Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.12 | 11.91 | 11.91 | 11.91 | 227,359 | -0.26(-2.13%) |
Dec 30, 2009 | 12.23 | 12.32 | 12.10 | 12.17 | 269,469 | -0.08(-0.68%) |
Dec 29, 2009 | 12.16 | 12.30 | 12.16 | 12.25 | 244,114 | +0.03(+0.23%) |
Dec 28, 2009 | 12.33 | 12.34 | 12.16 | 12.22 | 247,120 | -0.07(-0.54%) |
Dec 24, 2009 | 12.23 | 12.38 | 12.22 | 12.29 | 203,100 | +0.04(+0.36%) |
Dec 23, 2009 | 12.19 | 12.32 | 12.13 | 12.24 | 237,565 | +0.06(+0.50%) |
Dec 22, 2009 | 12.16 | 12.24 | 12.11 | 12.18 | 438,691 | +0.08(+0.68%) |
Dec 21, 2009 | 12.12 | 12.18 | 12.05 | 12.10 | 321,013 | +0.10(+0.83%) |
Dec 18, 2009 | 12.05 | 12.10 | 11.87 | 12.00 | 965,304 | +0.04(+0.37%) |
Dec 17, 2009 | 11.92 | 12.03 | 11.85 | 11.96 | 323,180 | -0.06(-0.51%) |
Dec 16, 2009 | 12.11 | 12.13 | 11.97 | 12.02 | 322,418 | +0.01(+0.09%) |
Dec 15, 2009 | 12.05 | 12.05 | 11.91 | 12.01 | 565,494 | -0.02(-0.14%) |
Dec 14, 2009 | 11.97 | 12.05 | 11.95 | 12.02 | 299,973 | +0.14(+1.21%) |
Dec 11, 2009 | 11.75 | 11.89 | 11.73 | 11.88 | 252,218 | +0.22(+1.84%) |
Dec 10, 2009 | 11.67 | 11.79 | 11.57 | 11.67 | 393,919 | +0.07(+0.62%) |
Dec 09, 2009 | 11.59 | 11.63 | 11.46 | 11.59 | 251,364 | +0.02(+0.14%) |
Dec 08, 2009 | 11.58 | 11.70 | 11.41 | 11.58 | 346,037 | -0.10(-0.85%) |
Dec 07, 2009 | 11.59 | 11.76 | 11.57 | 11.68 | 237,933 | +0.05(+0.43%) |
Dec 04, 2009 | 11.63 | 11.70 | 11.45 | 11.63 | 475,290 | +0.17(+1.44%) |
Dec 03, 2009 | 11.52 | 11.63 | 11.44 | 11.46 | 772,333 | -0.09(-0.81%) |
Dec 02, 2009 | 11.51 | 11.70 | 11.51 | 11.55 | 445,412 | +0.07(+0.58%) |
Dec 01, 2009 | 11.38 | 11.54 | 11.34 | 11.49 | 590,897 | +0.01(+0.10%) |
Nov 30, 2009 | 11.34 | 11.51 | 11.25 | 11.48 | 665,334 | +0.12(+1.02%) |
Nov 27, 2009 | 11.35 | 11.55 | 11.27 | 11.36 | 418,718 | -0.08(-0.72%) |
Nov 25, 2009 | 11.49 | 11.55 | 11.43 | 11.44 | 357,186 | +0.09(+0.78%) |
Nov 24, 2009 | 11.36 | 11.47 | 11.32 | 11.36 | 346,710 | +0.01(+0.05%) |
Nov 23, 2009 | 11.32 | 11.43 | 11.28 | 11.35 | 626,386 | +0.20(+1.78%) |
Nov 20, 2009 | 10.99 | 11.17 | 10.98 | 11.15 | 445,350 | +0.12(+1.10%) |
Nov 19, 2009 | 11.09 | 11.15 | 10.85 | 11.03 | 842,087 | -0.12(-1.09%) |
Nov 18, 2009 | 11.26 | 11.29 | 11.10 | 11.15 | 420,029 | -0.09(-0.79%) |
Nov 17, 2009 | 10.99 | 11.27 | 10.96 | 11.24 | 781,877 | +0.22(+1.95%) |
Nov 16, 2009 | 10.99 | 11.09 | 10.93 | 11.03 | 448,788 | +0.12(+1.11%) |
Nov 13, 2009 | 10.83 | 10.95 | 10.74 | 10.90 | 355,355 | +0.13(+1.18%) |
Nov 12, 2009 | 10.97 | 11.05 | 10.78 | 10.78 | 380,723 | -0.19(-1.71%) |
Nov 11, 2009 | 11.02 | 11.05 | 10.90 | 10.96 | 473,837 | +0.04(+0.35%) |
Nov 10, 2009 | 10.83 | 10.96 | 10.81 | 10.93 | 528,253 | +0.07(+0.66%) |
Nov 09, 2009 | 10.70 | 10.92 | 10.66 | 10.85 | 752,015 | +0.22(+2.02%) |
Nov 06, 2009 | 10.66 | 10.79 | 10.59 | 10.64 | 379,008 | -0.08(-0.72%) |
Nov 05, 2009 | 10.47 | 10.72 | 10.41 | 10.72 | 664,899 | +0.30(+2.86%) |
Nov 04, 2009 | 10.41 | 10.55 | 10.31 | 10.42 | 800,167 | +0.03(+0.32%) |
Nov 03, 2009 | 10.32 | 10.39 | 10.19 | 10.39 | 702,548 | +0.02(+0.21%) |
Nov 02, 2009 | 10.47 | 10.50 | 10.26 | 10.36 | 776,309 | -0.09(-0.90%) |
Oct 30, 2009 | 10.63 | 10.77 | 10.41 | 10.46 | 1,074,226 | -0.24(-2.22%) |
Oct 29, 2009 | 11.00 | 11.10 | 10.58 | 10.69 | 1,545,277 | -0.29(-2.66%) |
Oct 28, 2009 | 11.14 | 11.17 | 10.85 | 10.99 | 1,669,268 | -0.18(-1.63%) |
Oct 27, 2009 | 11.12 | 11.24 | 11.00 | 11.17 | 713,052 | +0.10(+0.90%) |
Oct 26, 2009 | 11.41 | 11.53 | 11.06 | 11.07 | 658,356 | -0.31(-2.76%) |
Oct 23, 2009 | 11.30 | 11.39 | 11.22 | 11.38 | 781,092 | -0.13(-1.15%) |
Oct 22, 2009 | 11.43 | 11.55 | 11.33 | 11.52 | 411,910 | +0.10(+0.87%) |
Oct 21, 2009 | 11.41 | 11.64 | 11.38 | 11.42 | 631,080 | +0.02(+0.15%) |
Oct 20, 2009 | 11.33 | 11.41 | 11.31 | 11.40 | 212,097 | -0.14(-1.20%) |
Oct 19, 2009 | 11.46 | 11.60 | 11.31 | 11.54 | 345,100 | +0.15(+1.36%) |
Oct 16, 2009 | 11.28 | 11.45 | 11.17 | 11.38 | 428,554 | +0.07(+0.63%) |
Oct 15, 2009 | 11.23 | 11.36 | 11.15 | 11.31 | 643,008 | +0.04(+0.39%) |
Oct 14, 2009 | 11.51 | 11.51 | 11.23 | 11.27 | 690,918 | -0.08(-0.68%) |
Oct 13, 2009 | 11.46 | 11.46 | 11.30 | 11.35 | 436,022 | -0.10(-0.87%) |
Oct 12, 2009 | 11.50 | 11.52 | 11.39 | 11.44 | 190,351 | -0.04(-0.38%) |
Oct 09, 2009 | 11.32 | 11.53 | 11.30 | 11.49 | 510,367 | +0.14(+1.26%) |
Oct 08, 2009 | 11.22 | 11.44 | 11.19 | 11.35 | 840,229 | +0.16(+1.43%) |
Oct 07, 2009 | 11.14 | 11.26 | 11.11 | 11.19 | 353,757 | -0.03(-0.25%) |
Oct 06, 2009 | 11.14 | 11.22 | 11.05 | 11.21 | 438,047 | +0.10(+0.94%) |
Oct 05, 2009 | 11.06 | 11.17 | 10.95 | 11.11 | 481,708 | +0.05(+0.45%) |
Oct 02, 2009 | 11.06 | 11.15 | 10.92 | 11.06 | 518,860 | -0.09(-0.79%) |
Oct 01, 2009 | 11.09 | 11.25 | 11.07 | 11.15 | 512,568 | -0.01(-0.05%) |
Sep 30, 2009 | 11.33 | 11.40 | 11.12 | 11.15 | 554,325 | -0.20(-1.75%) |
Sep 29, 2009 | 11.40 | 11.42 | 11.32 | 11.35 | 315,755 | -0.05(-0.44%) |
Sep 28, 2009 | 11.22 | 11.49 | 11.14 | 11.40 | 641,708 | +0.24(+2.18%) |
Sep 25, 2009 | 11.04 | 11.22 | 11.04 | 11.16 | 473,504 | +0.08(+0.70%) |
Sep 24, 2009 | 11.20 | 11.28 | 11.05 | 11.08 | 297,496 | -0.05(-0.45%) |
Sep 23, 2009 | 11.19 | 11.35 | 11.12 | 11.13 | 649,901 | -0.08(-0.69%) |
Sep 22, 2009 | 11.26 | 11.26 | 11.14 | 11.21 | 649,116 | +0.04(+0.35%) |
Sep 21, 2009 | 11.23 | 11.25 | 11.14 | 11.17 | 271,333 | -0.13(-1.12%) |
Sep 18, 2009 | 11.13 | 11.30 | 10.99 | 11.30 | 680,716 | +0.17(+1.54%) |
Sep 17, 2009 | 11.12 | 11.23 | 11.06 | 11.12 | 464,417 | +0.08(+0.75%) |
Sep 16, 2009 | 10.96 | 11.14 | 10.88 | 11.04 | 329,593 | +0.08(+0.75%) |
Sep 15, 2009 | 10.80 | 10.96 | 10.80 | 10.96 | 375,491 | +0.08(+0.76%) |
Sep 14, 2009 | 10.74 | 10.88 | 10.73 | 10.88 | 368,166 | +0.10(+0.92%) |
Sep 11, 2009 | 10.77 | 10.85 | 10.66 | 10.78 | 456,987 | +0.03(+0.26%) |
Sep 10, 2009 | 10.68 | 10.77 | 10.56 | 10.75 | 323,952 | +0.07(+0.62%) |
Sep 09, 2009 | 10.66 | 10.78 | 10.63 | 10.68 | 383,378 | -0.06(-0.51%) |
Sep 08, 2009 | 10.74 | 10.78 | 10.68 | 10.74 | 543,664 | +0.04(+0.36%) |
Sep 04, 2009 | 10.63 | 10.73 | 10.57 | 10.70 | 739,422 | +0.08(+0.78%) |
Sep 03, 2009 | 10.59 | 10.62 | 10.44 | 10.62 | 666,961 | +0.04(+0.42%) |
Sep 02, 2009 | 10.67 | 10.72 | 10.52 | 10.57 | 760,145 | -0.13(-1.19%) |
Sep 01, 2009 | 10.74 | 10.98 | 10.40 | 10.70 | 622,984 | -0.06(-0.60%) |
Aug 31, 2009 | 10.96 | 11.10 | 10.74 | 10.76 | 900,762 | -0.28(-2.56%) |
Aug 28, 2009 | 11.14 | 11.14 | 10.99 | 11.05 | 434,167 | +0.03(+0.25%) |
Aug 27, 2009 | 11.14 | 11.14 | 10.92 | 11.02 | 626,783 | -0.06(-0.55%) |
Aug 26, 2009 | 11.06 | 11.12 | 10.98 | 11.08 | 445,659 | -0.02(-0.20%) |
Aug 25, 2009 | 11.15 | 11.22 | 11.05 | 11.10 | 685,216 | -0.15(-1.32%) |
Aug 24, 2009 | 11.19 | 11.28 | 11.15 | 11.25 | 380,226 | +0.09(+0.84%) |
Aug 21, 2009 | 10.98 | 11.19 | 10.98 | 11.16 | 562,419 | +0.24(+2.17%) |
Aug 20, 2009 | 10.96 | 10.98 | 10.82 | 10.92 | 464,797 | -0.03(-0.25%) |
Aug 19, 2009 | 10.81 | 10.96 | 10.81 | 10.95 | 441,842 | +0.04(+0.41%) |
Aug 18, 2009 | 11.05 | 11.10 | 10.89 | 10.90 | 600,658 | +0.07(+0.66%) |
Aug 17, 2009 | 10.83 | 11.06 | 10.82 | 10.83 | 589,526 | -0.13(-1.16%) |
Aug 14, 2009 | 10.80 | 10.96 | 10.77 | 10.96 | 499,617 | +0.12(+1.07%) |
Aug 13, 2009 | 10.88 | 10.98 | 10.76 | 10.84 | 253,262 | -0.03(-0.30%) |
Aug 12, 2009 | 10.78 | 10.97 | 10.74 | 10.88 | 370,882 | +0.08(+0.72%) |
Aug 11, 2009 | 10.73 | 10.85 | 10.66 | 10.80 | 342,573 | +0.05(+0.46%) |
Aug 10, 2009 | 10.73 | 10.75 | 10.60 | 10.75 | 455,295 | +0.05(+0.46%) |
Aug 07, 2009 | 10.41 | 10.78 | 10.41 | 10.70 | 1,168,245 | +0.38(+3.63%) |
Aug 06, 2009 | 10.48 | 10.48 | 10.24 | 10.32 | 472,934 | -0.08(-0.79%) |
Aug 05, 2009 | 9.955 | 10.48 | 9.955 | 10.41 | 1,011,347 | +0.00(+0.00%) |
Aug 04, 2009 | 10.38 | 10.41 | 10.30 | 10.41 | 491,125 | -0.01(-0.11%) |
Aug 03, 2009 | 10.34 | 10.42 | 10.16 | 10.42 | 511,939 | +0.20(+2.00%) |
Jul 31, 2009 | 10.31 | 10.41 | 10.21 | 10.21 | 496,644 | -0.15(-1.49%) |
Jul 30, 2009 | 10.21 | 10.42 | 10.17 | 10.37 | 465,258 | +0.23(+2.23%) |
Jul 29, 2009 | 10.07 | 10.18 | 9.928 | 10.14 | 573,428 | +0.03(+0.27%) |
Jul 28, 2009 | 10.15 | 10.21 | 9.989 | 10.12 | 535,960 | -0.06(-0.54%) |
Jul 27, 2009 | 10.16 | 10.24 | 10.06 | 10.17 | 434,276 | -0.05(-0.49%) |
Jul 24, 2009 | 10.09 | 10.24 | 10.07 | 10.22 | 2,866 | +0.05(+0.49%) |
Jul 23, 2009 | 10.01 | 10.18 | 9.933 | 10.17 | 812,048 | +0.10(+1.04%) |
Jul 22, 2009 | 10.06 | 10.11 | 9.928 | 10.07 | 538,591 | -0.07(-0.65%) |
Jul 21, 2009 | 10.08 | 10.17 | 10.01 | 10.13 | 393,986 | +0.06(+0.60%) |
Jul 20, 2009 | 10.12 | 10.12 | 9.933 | 10.07 | 366,610 | +0.03(+0.27%) |
Jul 17, 2009 | 10.19 | 10.25 | 9.989 | 10.04 | 647,834 | -0.18(-1.73%) |
Jul 16, 2009 | 10.15 | 10.25 | 10.03 | 10.22 | 372,242 | -0.03(-0.27%) |
Jul 15, 2009 | 10.13 | 10.25 | 10.02 | 10.25 | 831,363 | +0.20(+2.03%) |
Jul 14, 2009 | 10.11 | 10.12 | 9.928 | 10.04 | 368,282 | +0.00(+0.00%) |
Jul 13, 2009 | 9.812 | 10.05 | 9.796 | 10.04 | 848,295 | +0.12(+1.17%) |
Jul 10, 2009 | 9.818 | 9.950 | 9.801 | 9.928 | 677,857 | +0.04(+0.45%) |
Jul 09, 2009 | 9.966 | 9.983 | 9.790 | 9.884 | 762,316 | +0.00(+0.00%) |
Jul 08, 2009 | 9.900 | 10.04 | 9.746 | 9.884 | 1,262,224 | +0.00(+0.00%) |
Jul 07, 2009 | 10.01 | 10.03 | 9.878 | 9.884 | 1,076,661 | -0.07(-0.72%) |
Jul 06, 2009 | 9.773 | 9.966 | 9.702 | 9.955 | 974,518 | +0.17(+1.69%) |
Jul 02, 2009 | 9.807 | 9.851 | 9.790 | 9.790 | 936,106 | -0.18(-1.77%) |
Jul 01, 2009 | 9.884 | 10.02 | 9.807 | 9.966 | 842,528 | +0.14(+1.46%) |
Jun 30, 2009 | 10.000 | 10.000 | 9.785 | 9.823 | 711,992 | -0.14(-1.44%) |
Jun 29, 2009 | 9.790 | 9.966 | 9.713 | 9.966 | 600,642 | +0.11(+1.12%) |
Jun 26, 2009 | 9.779 | 9.944 | 9.663 | 9.856 | 1,593,599 | +0.06(+0.56%) |
Jun 25, 2009 | 9.685 | 9.829 | 9.652 | 9.801 | 1,015,700 | +0.10(+1.02%) |
Jun 24, 2009 | 9.801 | 9.801 | 9.622 | 9.702 | 912,019 | -0.01(-0.11%) |
Jun 23, 2009 | 9.691 | 9.818 | 9.509 | 9.713 | 1,797,225 | +0.13(+1.32%) |
Jun 22, 2009 | 9.525 | 9.696 | 9.360 | 9.586 | 1,025,509 | +0.02(+0.23%) |
Jun 19, 2009 | 9.718 | 9.718 | 9.465 | 9.564 | 1,353,470 | +0.02(+0.17%) |
Jun 18, 2009 | 9.194 | 9.553 | 9.117 | 9.547 | 1,101,569 | +0.39(+4.21%) |
Jun 17, 2009 | 8.670 | 9.200 | 8.670 | 9.161 | 1,034,431 | +0.10(+1.10%) |
Jun 16, 2009 | 9.095 | 9.134 | 9.012 | 9.062 | 771,908 | +0.04(+0.43%) |
Jun 15, 2009 | 8.952 | 9.067 | 8.847 | 9.023 | 980,218 | -0.05(-0.55%) |
Jun 12, 2009 | 8.885 | 9.095 | 8.781 | 9.073 | 671,954 | +0.19(+2.17%) |
Jun 11, 2009 | 8.737 | 8.990 | 8.665 | 8.880 | 599,735 | +0.19(+2.22%) |
Jun 10, 2009 | 8.692 | 8.753 | 8.560 | 8.687 | 759,415 | +0.04(+0.45%) |
Jun 09, 2009 | 8.748 | 8.770 | 8.604 | 8.648 | 695,723 | -0.08(-0.88%) |
Jun 08, 2009 | 8.720 | 8.792 | 8.588 | 8.726 | 870,277 | -0.05(-0.57%) |
Jun 05, 2009 | 9.040 | 9.040 | 8.698 | 8.775 | 793,163 | -0.16(-1.79%) |
Jun 04, 2009 | 8.891 | 8.941 | 8.814 | 8.935 | 500,861 | +0.10(+1.12%) |
Jun 03, 2009 | 8.902 | 9.018 | 8.720 | 8.836 | 598,675 | -0.10(-1.17%) |
Jun 02, 2009 | 8.990 | 8.996 | 8.885 | 8.941 | 1,058,122 | -0.05(-0.55%) |
Jun 01, 2009 | 8.874 | 9.023 | 8.748 | 8.990 | 712,403 | +0.25(+2.90%) |
May 29, 2009 | 8.720 | 8.737 | 8.549 | 8.737 | 727,035 | +0.07(+0.76%) |
May 28, 2009 | 8.654 | 8.786 | 8.527 | 8.670 | 726,297 | +0.06(+0.70%) |
May 27, 2009 | 8.681 | 8.770 | 8.543 | 8.610 | 860,002 | -0.09(-1.08%) |
May 26, 2009 | 8.406 | 8.731 | 8.378 | 8.703 | 944,221 | +0.25(+2.94%) |
May 22, 2009 | 8.444 | 8.499 | 8.345 | 8.455 | 590,911 | +0.06(+0.72%) |
May 21, 2009 | 8.350 | 8.439 | 8.301 | 8.395 | 755,165 | -0.02(-0.20%) |
May 20, 2009 | 8.521 | 8.593 | 8.395 | 8.411 | 960,724 | -0.04(-0.46%) |
May 19, 2009 | 8.367 | 8.604 | 8.328 | 8.450 | 1,231,164 | -0.05(-0.58%) |
May 18, 2009 | 8.483 | 8.560 | 8.400 | 8.499 | 840,095 | +0.10(+1.18%) |
May 15, 2009 | 8.455 | 8.494 | 8.279 | 8.400 | 742,464 | -0.09(-1.10%) |
May 14, 2009 | 8.543 | 8.582 | 8.428 | 8.494 | 670,884 | +0.01(+0.06%) |
May 13, 2009 | 8.632 | 8.759 | 8.433 | 8.488 | 817,446 | -0.23(-2.66%) |
May 12, 2009 | 8.698 | 8.764 | 8.599 | 8.720 | 706,534 | +0.06(+0.64%) |
May 11, 2009 | 8.692 | 8.781 | 8.582 | 8.665 | 594,084 | -0.06(-0.70%) |
May 08, 2009 | 8.764 | 8.963 | 8.676 | 8.726 | 1,174,398 | +0.09(+1.09%) |
May 07, 2009 | 8.610 | 8.709 | 8.543 | 8.632 | 1,408,644 | +0.10(+1.16%) |
May 06, 2009 | 8.610 | 8.637 | 8.455 | 8.532 | 1,090,700 | +0.04(+0.45%) |
May 05, 2009 | 8.538 | 8.626 | 8.444 | 8.494 | 675,618 | -0.08(-0.90%) |
May 04, 2009 | 8.521 | 8.615 | 8.516 | 8.571 | 1,077,246 | -0.03(-0.38%) |
May 01, 2009 | 8.323 | 8.621 | 8.301 | 8.604 | 1,522,498 | +0.30(+3.65%) |
Apr 30, 2009 | 8.367 | 8.505 | 8.246 | 8.301 | 1,268,283 | -0.02(-0.27%) |
Apr 29, 2009 | 8.532 | 8.604 | 8.053 | 8.323 | 1,982,079 | +0.40(+5.01%) |
Apr 28, 2009 | 7.744 | 8.025 | 7.744 | 7.926 | 925,949 | +0.13(+1.63%) |
Apr 27, 2009 | 7.744 | 7.849 | 7.675 | 7.799 | 956,048 | +0.02(+0.21%) |
Apr 24, 2009 | 7.771 | 7.821 | 7.644 | 7.782 | 735,206 | +0.08(+1.07%) |
Apr 23, 2009 | 7.711 | 7.760 | 7.622 | 7.700 | 904,553 | +0.04(+0.50%) |
Apr 22, 2009 | 7.683 | 7.788 | 7.639 | 7.661 | 637,649 | -0.12(-1.56%) |
Apr 21, 2009 | 7.722 | 7.898 | 7.683 | 7.782 | 691,977 | +0.05(+0.64%) |
Apr 20, 2009 | 7.826 | 7.942 | 7.722 | 7.733 | 674,015 | -0.23(-2.91%) |
Apr 17, 2009 | 7.970 | 8.020 | 7.915 | 7.964 | 438,889 | -0.02(-0.28%) |
Apr 16, 2009 | 7.926 | 8.020 | 7.838 | 7.986 | 544,014 | +0.13(+1.69%) |
Apr 15, 2009 | 7.716 | 7.854 | 7.667 | 7.854 | 688,019 | +0.11(+1.42%) |
Apr 14, 2009 | 7.705 | 7.832 | 7.595 | 7.744 | 680,334 | -0.04(-0.57%) |
Apr 13, 2009 | 7.738 | 7.810 | 7.705 | 7.788 | 604,487 | -0.03(-0.35%) |
Apr 09, 2009 | 7.876 | 7.887 | 7.749 | 7.815 | 712,364 | +0.06(+0.71%) |
Apr 08, 2009 | 7.711 | 7.782 | 7.617 | 7.760 | 525,292 | +0.13(+1.74%) |
Apr 07, 2009 | 7.490 | 7.766 | 7.451 | 7.628 | 812,374 | +0.06(+0.73%) |
Apr 06, 2009 | 7.545 | 7.644 | 7.512 | 7.573 | 514,903 | -0.06(-0.72%) |
Apr 03, 2009 | 7.633 | 7.711 | 7.556 | 7.628 | 588,554 | -0.04(-0.50%) |
Apr 02, 2009 | 7.694 | 7.749 | 7.529 | 7.667 | 1,038,160 | +0.10(+1.39%) |
Apr 01, 2009 | 7.485 | 7.617 | 7.413 | 7.562 | 990,794 | -0.04(-0.51%) |
Mar 31, 2009 | 7.451 | 7.744 | 7.440 | 7.600 | 1,085,558 | +0.22(+2.99%) |
Mar 30, 2009 | 7.606 | 7.606 | 7.325 | 7.380 | 791,152 | -0.40(-5.17%) |
Mar 26, 2009 | 7.777 | 7.832 | 7.694 | 7.782 | 1,352,874 | +0.07(+0.86%) |
Mar 25, 2009 | 8.008 | 8.069 | 7.606 | 7.716 | 722,538 | +0.04(+0.58%) |
Mar 24, 2009 | 7.904 | 7.909 | 7.633 | 7.672 | 708,344 | -0.24(-3.07%) |
Mar 23, 2009 | 7.760 | 7.915 | 7.733 | 7.915 | 1,036,353 | +0.11(+1.41%) |
Mar 20, 2009 | 7.909 | 7.981 | 7.799 | 7.804 | 956,777 | -0.03(-0.35%) |
Mar 19, 2009 | 7.898 | 7.937 | 7.694 | 7.832 | 391,846 | +0.02(+0.28%) |
Mar 18, 2009 | 7.622 | 7.821 | 7.473 | 7.810 | 870,585 | +0.18(+2.31%) |
Mar 17, 2009 | 7.380 | 7.633 | 7.275 | 7.633 | 782,805 | +0.33(+4.45%) |
Mar 16, 2009 | 7.440 | 7.562 | 7.286 | 7.308 | 2,023,880 | -0.04(-0.53%) |
Mar 13, 2009 | 7.325 | 7.391 | 7.269 | 7.347 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.253 | 7.424 | 7.115 | 7.325 | 906,435 | +0.09(+1.30%) |
Mar 11, 2009 | 7.330 | 7.418 | 7.225 | 7.231 | 1,112,701 | -0.14(-1.87%) |
Mar 10, 2009 | 7.275 | 7.374 | 7.126 | 7.369 | 1,099,680 | +0.24(+3.41%) |
Mar 09, 2009 | 7.093 | 7.253 | 7.049 | 7.126 | 1,007,588 | -0.09(-1.22%) |
Mar 06, 2009 | 7.098 | 7.308 | 7.016 | 7.214 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.253 | 7.380 | 6.988 | 7.082 | 538,475 | -0.38(-5.03%) |
Mar 04, 2009 | 7.291 | 7.551 | 7.170 | 7.457 | 808,710 | -0.12(-1.53%) |
Mar 02, 2009 | 7.749 | 7.915 | 7.562 | 7.573 | 626,146 | -0.32(-4.05%) |
Feb 27, 2009 | 7.810 | 8.102 | 7.705 | 7.893 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.053 | 8.069 | 7.893 | 7.909 | 832,226 | -0.04(-0.55%) |
Feb 25, 2009 | 8.108 | 8.174 | 7.920 | 7.953 | 982,292 | -0.19(-2.30%) |
Feb 24, 2009 | 8.135 | 8.202 | 7.981 | 8.141 | 1,072,781 | +0.07(+0.82%) |
Feb 23, 2009 | 8.301 | 8.439 | 8.003 | 8.075 | 1,023,032 | -0.12(-1.48%) |
Feb 20, 2009 | 8.941 | 8.968 | 8.058 | 8.196 | 1,597,343 | -0.45(-5.23%) |
Feb 19, 2009 | 9.261 | 9.261 | 8.588 | 8.648 | 1,219,716 | -0.61(-6.56%) |
Feb 18, 2009 | 9.420 | 9.553 | 9.145 | 9.255 | 749,354 | -0.24(-2.56%) |
Feb 17, 2009 | 9.917 | 9.922 | 9.470 | 9.498 | 673,627 | -0.48(-4.81%) |
Feb 13, 2009 | 10.09 | 10.19 | 9.895 | 9.978 | 496,412 | -0.08(-0.77%) |
Feb 12, 2009 | 9.917 | 10.09 | 9.674 | 10.05 | 698,965 | -0.06(-0.55%) |
Feb 11, 2009 | 10.30 | 10.34 | 10.09 | 10.11 | 403,095 | -0.13(-1.24%) |
Feb 10, 2009 | 10.47 | 10.52 | 10.19 | 10.24 | 736,182 | -0.28(-2.62%) |
Feb 09, 2009 | 10.62 | 10.65 | 10.41 | 10.51 | 391,517 | -0.15(-1.45%) |
Feb 06, 2009 | 10.55 | 10.77 | 10.55 | 10.67 | 441,008 | +0.08(+0.78%) |
Feb 05, 2009 | 10.46 | 10.71 | 10.44 | 10.58 | 508,995 | +0.08(+0.73%) |
Feb 04, 2009 | 10.43 | 10.56 | 10.34 | 10.51 | 432,521 | +0.16(+1.55%) |
Feb 03, 2009 | 10.59 | 10.67 | 10.31 | 10.35 | 1,127,266 | -0.19(-1.78%) |
Feb 02, 2009 | 10.47 | 10.58 | 10.31 | 10.53 | 713,803 | +0.03(+0.32%) |
Jan 30, 2009 | 10.82 | 10.86 | 10.47 | 10.50 | 0 | -0.24(-2.21%) |
Jan 29, 2009 | 10.74 | 11.03 | 10.61 | 10.74 | 549,109 | -0.20(-1.81%) |
Jan 28, 2009 | 11.04 | 11.04 | 10.87 | 10.94 | 447,526 | +0.04(+0.40%) |
Jan 27, 2009 | 10.92 | 11.03 | 10.77 | 10.89 | 527,403 | +0.01(+0.05%) |
Jan 26, 2009 | 10.73 | 10.98 | 10.69 | 10.89 | 548,395 | +0.20(+1.86%) |
Jan 23, 2009 | 10.60 | 10.78 | 10.35 | 10.69 | 569,016 | -0.10(-0.92%) |
Jan 22, 2009 | 10.90 | 10.95 | 10.67 | 10.79 | 389,812 | -0.18(-1.61%) |
Jan 21, 2009 | 10.80 | 11.00 | 10.56 | 10.96 | 1,082,129 | +0.28(+2.63%) |
Jan 20, 2009 | 10.82 | 10.96 | 10.66 | 10.68 | 859,823 | -0.25(-2.27%) |
Jan 16, 2009 | 10.89 | 10.97 | 10.66 | 10.93 | 0 | +0.18(+1.69%) |
Jan 15, 2009 | 10.52 | 10.75 | 10.39 | 10.75 | 902,247 | +0.21(+1.99%) |
Jan 14, 2009 | 10.41 | 10.64 | 10.29 | 10.54 | 896,057 | -0.15(-1.39%) |
Jan 13, 2009 | 10.58 | 10.72 | 10.47 | 10.69 | 614,575 | +0.13(+1.20%) |
Jan 12, 2009 | 10.57 | 10.68 | 10.49 | 10.56 | 885,924 | -0.04(-0.36%) |
Jan 09, 2009 | 10.88 | 10.92 | 10.56 | 10.60 | 491,261 | -0.26(-2.44%) |
Jan 08, 2009 | 10.71 | 10.89 | 10.69 | 10.87 | 391,330 | +0.17(+1.60%) |
Jan 07, 2009 | 10.58 | 10.74 | 10.46 | 10.69 | 604,157 | -0.05(-0.46%) |
Jan 06, 2009 | 10.91 | 11.00 | 10.69 | 10.74 | 479,679 | -0.10(-0.97%) |
Jan 05, 2009 | 10.82 | 10.90 | 10.71 | 10.85 | 490,431 | +0.04(+0.36%) |
Jan 02, 2009 | 10.66 | 10.87 | 10.63 | 10.81 | 0 | +0.12(+1.14%) |