Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.60 | 14.86 | 14.86 | 14.86 | 358,706 | +0.26(+1.75%) |
Dec 30, 2009 | 14.37 | 14.78 | 14.31 | 14.60 | 247,086 | +0.20(+1.37%) |
Dec 29, 2009 | 14.26 | 14.44 | 14.24 | 14.40 | 163,933 | +0.16(+1.11%) |
Dec 28, 2009 | 14.55 | 14.55 | 14.05 | 14.25 | 301,331 | -0.28(-1.90%) |
Dec 24, 2009 | 14.73 | 14.74 | 14.39 | 14.52 | 126,006 | -0.14(-0.94%) |
Dec 23, 2009 | 14.53 | 14.81 | 14.34 | 14.66 | 614,834 | +0.26(+1.78%) |
Dec 22, 2009 | 14.00 | 14.79 | 13.93 | 14.40 | 1,169,854 | +0.56(+4.06%) |
Dec 21, 2009 | 13.29 | 14.05 | 13.24 | 13.84 | 871,940 | +0.61(+4.62%) |
Dec 18, 2009 | 12.41 | 13.24 | 12.32 | 13.23 | 1,110,548 | +0.96(+7.78%) |
Dec 17, 2009 | 12.11 | 12.42 | 12.05 | 12.28 | 955,239 | +0.14(+1.14%) |
Dec 16, 2009 | 12.05 | 12.32 | 12.03 | 12.14 | 339,790 | +0.25(+2.07%) |
Dec 15, 2009 | 12.06 | 12.12 | 11.82 | 11.89 | 697,634 | -0.23(-1.87%) |
Dec 14, 2009 | 12.16 | 12.52 | 12.03 | 12.12 | 576,050 | -0.33(-2.61%) |
Dec 11, 2009 | 12.27 | 12.46 | 12.03 | 12.44 | 334,001 | +0.23(+1.85%) |
Dec 10, 2009 | 12.37 | 12.49 | 12.08 | 12.22 | 292,092 | -0.13(-1.04%) |
Dec 09, 2009 | 12.45 | 12.45 | 12.17 | 12.34 | 355,480 | -0.12(-0.95%) |
Dec 08, 2009 | 12.41 | 12.47 | 12.12 | 12.46 | 651,154 | -0.10(-0.78%) |
Dec 07, 2009 | 12.12 | 12.60 | 12.07 | 12.56 | 537,940 | +0.40(+3.32%) |
Dec 04, 2009 | 11.88 | 12.24 | 11.78 | 12.16 | 365,989 | +0.36(+3.09%) |
Dec 03, 2009 | 11.37 | 11.87 | 11.20 | 11.79 | 430,537 | +0.41(+3.64%) |
Dec 02, 2009 | 10.98 | 11.60 | 10.95 | 11.38 | 234,863 | +0.39(+3.59%) |
Dec 01, 2009 | 10.85 | 11.08 | 10.64 | 10.98 | 387,401 | +0.22(+2.01%) |
Nov 30, 2009 | 11.05 | 11.07 | 10.56 | 10.77 | 262,096 | -0.34(-3.02%) |
Nov 27, 2009 | 11.05 | 11.34 | 11.01 | 11.10 | 76,361 | -0.33(-2.84%) |
Nov 25, 2009 | 11.58 | 11.62 | 11.34 | 11.43 | 73,238 | -0.12(-1.02%) |
Nov 24, 2009 | 11.60 | 11.76 | 11.33 | 11.55 | 90,881 | -0.05(-0.43%) |
Nov 23, 2009 | 11.51 | 11.83 | 11.49 | 11.60 | 207,648 | +0.30(+2.62%) |
Nov 20, 2009 | 11.48 | 11.68 | 11.22 | 11.30 | 179,007 | -0.30(-2.55%) |
Nov 19, 2009 | 12.02 | 12.02 | 11.31 | 11.60 | 181,765 | -0.57(-4.70%) |
Nov 18, 2009 | 12.27 | 12.33 | 11.89 | 12.17 | 139,325 | -0.13(-1.04%) |
Nov 17, 2009 | 12.29 | 12.54 | 12.21 | 12.30 | 114,919 | -0.12(-0.95%) |
Nov 16, 2009 | 11.95 | 12.51 | 11.92 | 12.41 | 178,777 | +0.54(+4.56%) |
Nov 13, 2009 | 11.63 | 11.91 | 11.49 | 11.87 | 104,315 | +0.15(+1.26%) |
Nov 12, 2009 | 12.18 | 12.34 | 11.66 | 11.72 | 140,721 | -0.44(-3.64%) |
Nov 11, 2009 | 12.11 | 12.38 | 11.93 | 12.17 | 178,045 | +0.22(+1.81%) |
Nov 10, 2009 | 11.63 | 12.17 | 11.59 | 11.95 | 422,765 | +0.29(+2.45%) |
Nov 09, 2009 | 11.44 | 11.67 | 11.39 | 11.66 | 609,890 | +0.33(+2.96%) |
Nov 06, 2009 | 11.13 | 11.44 | 11.10 | 11.33 | 440,345 | +0.02(+0.17%) |
Nov 05, 2009 | 11.12 | 11.49 | 11.06 | 11.31 | 289,344 | +0.38(+3.52%) |
Nov 04, 2009 | 11.28 | 11.34 | 10.87 | 10.93 | 311,364 | -0.26(-2.29%) |
Nov 03, 2009 | 11.74 | 11.97 | 11.10 | 11.18 | 756,890 | -0.63(-5.34%) |
Nov 02, 2009 | 12.11 | 12.22 | 11.71 | 11.81 | 193,810 | -0.22(-1.80%) |
Oct 30, 2009 | 12.13 | 12.29 | 11.97 | 12.03 | 354,943 | -0.20(-1.61%) |
Oct 29, 2009 | 12.24 | 12.54 | 12.07 | 12.23 | 275,542 | +0.24(+1.97%) |
Oct 28, 2009 | 12.58 | 12.64 | 11.63 | 11.99 | 594,282 | -0.59(-4.70%) |
Oct 27, 2009 | 12.79 | 12.97 | 12.33 | 12.58 | 354,904 | -0.16(-1.24%) |
Oct 26, 2009 | 13.07 | 13.41 | 12.54 | 12.74 | 349,783 | -0.30(-2.27%) |
Oct 23, 2009 | 13.33 | 13.65 | 12.98 | 13.03 | 338,755 | -0.42(-3.15%) |
Oct 22, 2009 | 13.35 | 13.63 | 13.04 | 13.46 | 258,296 | +0.06(+0.44%) |
Oct 21, 2009 | 13.35 | 13.94 | 13.16 | 13.40 | 519,212 | -0.03(-0.22%) |
Oct 20, 2009 | 13.32 | 13.79 | 13.23 | 13.43 | 258,898 | -0.32(-2.29%) |
Oct 19, 2009 | 13.73 | 13.84 | 13.39 | 13.74 | 321,837 | +0.02(+0.14%) |
Oct 16, 2009 | 13.91 | 14.11 | 13.46 | 13.72 | 271,616 | -0.28(-1.97%) |
Oct 15, 2009 | 14.21 | 14.21 | 13.70 | 14.00 | 277,696 | -0.29(-2.00%) |
Oct 14, 2009 | 14.12 | 14.31 | 13.84 | 14.29 | 547,617 | +0.46(+3.35%) |
Oct 13, 2009 | 13.83 | 14.12 | 13.57 | 13.82 | 189,520 | +0.01(+0.07%) |
Oct 12, 2009 | 13.98 | 14.08 | 13.69 | 13.81 | 169,581 | -0.15(-1.06%) |
Oct 09, 2009 | 13.79 | 13.97 | 13.65 | 13.96 | 318,014 | +0.17(+1.21%) |
Oct 08, 2009 | 13.81 | 13.97 | 13.67 | 13.79 | 193,503 | +0.03(+0.22%) |
Oct 07, 2009 | 13.68 | 13.82 | 13.60 | 13.76 | 303,781 | +0.06(+0.43%) |
Oct 06, 2009 | 13.34 | 13.79 | 13.32 | 13.70 | 376,543 | +0.47(+3.57%) |
Oct 05, 2009 | 12.97 | 13.25 | 12.73 | 13.23 | 697,425 | +0.28(+2.13%) |
Oct 02, 2009 | 13.53 | 13.67 | 12.94 | 12.96 | 360,380 | -0.68(-4.99%) |
Oct 01, 2009 | 13.91 | 14.32 | 13.56 | 13.64 | 386,081 | -0.39(-2.81%) |
Sep 30, 2009 | 14.05 | 14.12 | 13.73 | 14.03 | 388,361 | +0.03(+0.21%) |
Sep 29, 2009 | 14.19 | 14.36 | 13.99 | 14.00 | 504,200 | -0.23(-1.59%) |
Sep 28, 2009 | 13.96 | 14.23 | 13.84 | 14.23 | 501,107 | +0.39(+2.85%) |
Sep 25, 2009 | 13.76 | 13.94 | 13.62 | 13.83 | 465,615 | -0.03(-0.21%) |
Sep 24, 2009 | 14.02 | 14.11 | 13.69 | 13.86 | 562,429 | -0.08(-0.57%) |
Sep 23, 2009 | 13.93 | 14.08 | 13.84 | 13.94 | 254,506 | +0.08(+0.57%) |
Sep 22, 2009 | 13.40 | 14.04 | 13.40 | 13.86 | 431,734 | +0.47(+3.53%) |
Sep 21, 2009 | 12.82 | 13.42 | 12.82 | 13.39 | 505,496 | +0.36(+2.80%) |
Sep 18, 2009 | 12.45 | 13.08 | 12.45 | 13.02 | 334,114 | +0.55(+4.42%) |
Sep 17, 2009 | 12.61 | 12.67 | 12.02 | 12.47 | 227,408 | -0.13(-1.02%) |
Sep 16, 2009 | 12.41 | 12.81 | 12.37 | 12.60 | 177,854 | +0.21(+1.67%) |
Sep 15, 2009 | 12.07 | 12.52 | 11.98 | 12.39 | 191,705 | +0.30(+2.44%) |
Sep 14, 2009 | 11.57 | 12.14 | 11.53 | 12.10 | 291,591 | +0.39(+3.37%) |
Sep 11, 2009 | 11.87 | 12.08 | 11.51 | 11.70 | 230,620 | -0.19(-1.57%) |
Sep 10, 2009 | 11.66 | 11.90 | 11.45 | 11.89 | 114,100 | +0.18(+1.51%) |
Sep 09, 2009 | 11.28 | 11.82 | 11.27 | 11.71 | 126,310 | +0.39(+3.48%) |
Sep 08, 2009 | 11.41 | 11.58 | 11.12 | 11.32 | 268,413 | -0.02(-0.17%) |
Sep 04, 2009 | 10.33 | 11.37 | 10.33 | 11.34 | 323,153 | +1.00(+9.72%) |
Sep 03, 2009 | 10.25 | 10.35 | 10.15 | 10.33 | 101,006 | +0.10(+0.96%) |
Sep 02, 2009 | 10.26 | 10.33 | 10.000 | 10.24 | 180,879 | -0.09(-0.86%) |
Sep 01, 2009 | 10.23 | 10.66 | 10.10 | 10.32 | 176,666 | +0.02(+0.19%) |
Aug 31, 2009 | 10.62 | 10.62 | 10.07 | 10.31 | 327,576 | -0.46(-4.30%) |
Aug 28, 2009 | 10.85 | 10.99 | 10.52 | 10.77 | 143,625 | +0.01(+0.09%) |
Aug 27, 2009 | 10.97 | 10.97 | 10.45 | 10.76 | 47,293 | -0.16(-1.44%) |
Aug 26, 2009 | 10.87 | 11.12 | 10.83 | 10.92 | 105,803 | +0.00(+0.00%) |
Aug 25, 2009 | 10.71 | 11.03 | 10.70 | 10.92 | 160,083 | +0.19(+1.74%) |
Aug 24, 2009 | 10.45 | 10.78 | 10.36 | 10.73 | 287,848 | +0.33(+3.12%) |
Aug 21, 2009 | 10.56 | 10.83 | 10.19 | 10.40 | 332,693 | +0.01(+0.10%) |
Aug 20, 2009 | 10.49 | 10.75 | 10.18 | 10.39 | 245,972 | -0.16(-1.49%) |
Aug 19, 2009 | 10.05 | 10.55 | 9.990 | 10.55 | 189,090 | +0.35(+3.48%) |
Aug 18, 2009 | 9.980 | 10.25 | 9.852 | 10.20 | 301,285 | +0.26(+2.58%) |
Aug 17, 2009 | 10.09 | 10.31 | 9.704 | 9.941 | 325,802 | -0.38(-3.72%) |
Aug 14, 2009 | 10.50 | 10.73 | 10.16 | 10.32 | 212,123 | -0.23(-2.15%) |
Aug 13, 2009 | 10.63 | 10.72 | 10.15 | 10.55 | 154,357 | +0.02(+0.19%) |
Aug 12, 2009 | 10.31 | 10.83 | 10.29 | 10.53 | 343,056 | +0.27(+2.59%) |
Aug 11, 2009 | 10.40 | 10.68 | 10.16 | 10.27 | 271,278 | -0.26(-2.43%) |
Aug 10, 2009 | 10.65 | 10.74 | 10.25 | 10.52 | 350,370 | -0.19(-1.75%) |
Aug 07, 2009 | 10.93 | 11.09 | 10.60 | 10.71 | 232,711 | -0.01(-0.09%) |
Aug 06, 2009 | 11.22 | 11.27 | 10.62 | 10.72 | 254,238 | -0.41(-3.72%) |
Aug 05, 2009 | 11.54 | 11.80 | 11.03 | 11.13 | 258,001 | -0.43(-3.75%) |
Aug 04, 2009 | 11.57 | 11.67 | 11.38 | 11.57 | 219,042 | -0.06(-0.51%) |
Aug 03, 2009 | 11.93 | 11.93 | 11.38 | 11.63 | 412,642 | -0.23(-1.91%) |
Jul 31, 2009 | 11.79 | 12.18 | 11.66 | 11.85 | 453,856 | +0.04(+0.33%) |
Jul 30, 2009 | 11.91 | 12.45 | 11.49 | 11.81 | 574,652 | +0.03(+0.25%) |
Jul 29, 2009 | 11.85 | 11.95 | 11.66 | 11.78 | 238,076 | -0.15(-1.24%) |
Jul 28, 2009 | 11.44 | 11.95 | 11.17 | 11.93 | 442,823 | +0.49(+4.31%) |
Jul 27, 2009 | 11.23 | 11.48 | 10.97 | 11.44 | 638,093 | +0.17(+1.49%) |
Jul 24, 2009 | 11.60 | 11.60 | 10.56 | 11.27 | 461,227 | -0.40(-3.46%) |
Jul 23, 2009 | 11.57 | 11.82 | 11.44 | 11.67 | 350,058 | +0.06(+0.51%) |
Jul 22, 2009 | 11.03 | 11.76 | 10.92 | 11.62 | 573,267 | +0.57(+5.17%) |
Jul 21, 2009 | 11.11 | 11.30 | 10.62 | 11.04 | 204,553 | -0.03(-0.27%) |
Jul 20, 2009 | 11.26 | 11.29 | 10.95 | 11.07 | 283,740 | -0.15(-1.32%) |
Jul 17, 2009 | 11.37 | 11.37 | 10.97 | 11.22 | 283,640 | -0.12(-1.04%) |
Jul 16, 2009 | 11.05 | 11.43 | 10.98 | 11.34 | 159,374 | +0.25(+2.22%) |
Jul 15, 2009 | 10.83 | 11.14 | 10.80 | 11.09 | 507,606 | +0.40(+3.78%) |
Jul 14, 2009 | 10.16 | 10.71 | 10.16 | 10.69 | 372,086 | +0.50(+4.93%) |
Jul 13, 2009 | 9.872 | 10.24 | 9.675 | 10.19 | 388,677 | +0.09(+0.88%) |
Jul 10, 2009 | 9.951 | 10.14 | 9.842 | 10.10 | 249,937 | +0.11(+1.09%) |
Jul 09, 2009 | 9.931 | 10.14 | 9.685 | 9.990 | 576,764 | +0.10(+1.00%) |
Jul 08, 2009 | 9.921 | 9.970 | 9.665 | 9.891 | 398,646 | -0.01(-0.10%) |
Jul 07, 2009 | 9.359 | 10.04 | 9.359 | 9.901 | 416,227 | +0.59(+6.35%) |
Jul 06, 2009 | 9.153 | 9.635 | 9.153 | 9.310 | 275,277 | +0.11(+1.18%) |
Jul 02, 2009 | 9.419 | 9.576 | 9.015 | 9.202 | 255,803 | -0.37(-3.91%) |
Jul 01, 2009 | 8.857 | 9.606 | 8.837 | 9.576 | 280,692 | +0.72(+8.12%) |
Jun 30, 2009 | 8.857 | 9.162 | 8.808 | 8.857 | 206,183 | -0.01(-0.11%) |
Jun 29, 2009 | 8.857 | 9.113 | 8.601 | 8.867 | 146,315 | +0.04(+0.45%) |
Jun 26, 2009 | 8.758 | 8.946 | 8.680 | 8.827 | 739,554 | +0.04(+0.45%) |
Jun 25, 2009 | 8.552 | 8.788 | 8.473 | 8.788 | 223,397 | +0.28(+3.24%) |
Jun 24, 2009 | 8.611 | 8.847 | 8.453 | 8.512 | 223,235 | +0.01(+0.12%) |
Jun 23, 2009 | 8.473 | 8.778 | 8.433 | 8.502 | 235,691 | +0.13(+1.53%) |
Jun 22, 2009 | 8.887 | 8.956 | 8.355 | 8.374 | 254,791 | -0.61(-6.80%) |
Jun 19, 2009 | 9.350 | 9.379 | 8.758 | 8.985 | 323,536 | -0.17(-1.83%) |
Jun 18, 2009 | 9.330 | 9.537 | 8.975 | 9.153 | 160,901 | -0.22(-2.31%) |
Jun 17, 2009 | 9.350 | 9.527 | 9.113 | 9.369 | 99,351 | -0.01(-0.11%) |
Jun 16, 2009 | 9.793 | 9.803 | 9.330 | 9.379 | 236,614 | -0.41(-4.23%) |
Jun 15, 2009 | 9.852 | 9.852 | 9.537 | 9.793 | 226,332 | -0.28(-2.74%) |
Jun 12, 2009 | 9.970 | 10.11 | 9.852 | 10.07 | 89,279 | +0.01(+0.10%) |
Jun 11, 2009 | 10.17 | 10.45 | 10.06 | 10.06 | 980,198 | -0.05(-0.49%) |
Jun 10, 2009 | 9.970 | 10.17 | 9.596 | 10.11 | 293,989 | +0.22(+2.19%) |
Jun 09, 2009 | 9.872 | 10.12 | 9.872 | 9.891 | 84,073 | +0.09(+0.90%) |
Jun 08, 2009 | 9.763 | 10.22 | 9.586 | 9.803 | 159,222 | -0.39(-3.86%) |
Jun 05, 2009 | 10.20 | 10.39 | 9.960 | 10.20 | 188,100 | +0.05(+0.49%) |
Jun 04, 2009 | 9.901 | 10.20 | 9.606 | 10.15 | 260,630 | +0.34(+3.52%) |
Jun 03, 2009 | 9.882 | 10.14 | 9.527 | 9.803 | 286,939 | -0.12(-1.19%) |
Jun 02, 2009 | 9.990 | 10.24 | 9.744 | 9.921 | 276,866 | -0.16(-1.56%) |
Jun 01, 2009 | 9.428 | 10.12 | 9.379 | 10.08 | 238,923 | +0.77(+8.25%) |
May 29, 2009 | 9.162 | 9.313 | 9.044 | 9.310 | 304,726 | +0.15(+1.61%) |
May 28, 2009 | 9.113 | 9.281 | 8.975 | 9.162 | 415,129 | +0.09(+0.98%) |
May 27, 2009 | 9.074 | 9.241 | 8.985 | 9.074 | 470,289 | -0.04(-0.43%) |
May 26, 2009 | 8.463 | 9.271 | 8.128 | 9.113 | 634,643 | +1.05(+13.08%) |
May 22, 2009 | 8.108 | 8.207 | 7.931 | 8.059 | 145,035 | -0.02(-0.24%) |
May 21, 2009 | 8.128 | 8.374 | 7.754 | 8.079 | 179,919 | -0.15(-1.80%) |
May 20, 2009 | 8.443 | 8.847 | 8.187 | 8.226 | 358,793 | -0.16(-1.88%) |
May 19, 2009 | 8.148 | 8.552 | 8.079 | 8.384 | 292,935 | +0.15(+1.79%) |
May 18, 2009 | 8.187 | 8.512 | 8.010 | 8.236 | 284,670 | +0.14(+1.70%) |
May 15, 2009 | 8.089 | 8.187 | 7.862 | 8.098 | 263,271 | +0.00(+0.00%) |
May 14, 2009 | 7.773 | 8.207 | 7.754 | 8.098 | 227,659 | +0.34(+4.45%) |
May 13, 2009 | 8.000 | 8.236 | 7.694 | 7.754 | 196,492 | -0.37(-4.61%) |
May 12, 2009 | 8.295 | 8.374 | 7.951 | 8.128 | 293,103 | -0.14(-1.67%) |
May 11, 2009 | 8.394 | 8.532 | 8.167 | 8.266 | 303,286 | -0.31(-3.56%) |
May 08, 2009 | 8.630 | 8.709 | 8.246 | 8.571 | 310,430 | +0.07(+0.81%) |
May 07, 2009 | 8.926 | 9.015 | 8.286 | 8.502 | 313,118 | -0.33(-3.79%) |
May 06, 2009 | 8.581 | 8.956 | 8.325 | 8.837 | 356,829 | +0.37(+4.42%) |
May 05, 2009 | 8.857 | 8.857 | 8.305 | 8.463 | 244,065 | -0.44(-4.98%) |
May 04, 2009 | 8.148 | 8.906 | 7.960 | 8.906 | 1,181,961 | +0.82(+10.11%) |
May 01, 2009 | 8.305 | 8.325 | 7.970 | 8.089 | 262,436 | -0.22(-2.61%) |
Apr 30, 2009 | 8.246 | 8.492 | 7.734 | 8.305 | 479,834 | +0.13(+1.57%) |
Apr 29, 2009 | 8.020 | 8.236 | 7.951 | 8.177 | 206,073 | +0.22(+2.72%) |
Apr 28, 2009 | 7.832 | 8.108 | 7.754 | 7.960 | 160,468 | +0.05(+0.62%) |
Apr 27, 2009 | 7.675 | 8.266 | 7.616 | 7.911 | 376,545 | +0.08(+1.01%) |
Apr 24, 2009 | 8.394 | 8.394 | 7.369 | 7.832 | 515,922 | -0.53(-6.36%) |
Apr 23, 2009 | 9.271 | 9.350 | 8.266 | 8.364 | 273,705 | -0.76(-8.32%) |
Apr 22, 2009 | 8.601 | 9.379 | 8.473 | 9.123 | 211,838 | +0.30(+3.35%) |
Apr 21, 2009 | 8.335 | 8.887 | 8.335 | 8.827 | 234,743 | +0.43(+5.16%) |
Apr 20, 2009 | 8.847 | 8.887 | 8.355 | 8.394 | 177,804 | -0.49(-5.54%) |
Apr 17, 2009 | 8.522 | 8.975 | 8.394 | 8.887 | 200,079 | +0.39(+4.64%) |
Apr 16, 2009 | 8.118 | 8.581 | 8.118 | 8.492 | 160,979 | +0.45(+5.64%) |
Apr 15, 2009 | 8.069 | 8.128 | 7.832 | 8.039 | 156,477 | -0.14(-1.69%) |
Apr 14, 2009 | 8.305 | 8.512 | 7.990 | 8.177 | 149,956 | -0.31(-3.60%) |
Apr 13, 2009 | 8.561 | 8.690 | 8.246 | 8.483 | 125,520 | -0.25(-2.82%) |
Apr 09, 2009 | 8.177 | 8.768 | 8.049 | 8.729 | 175,192 | +0.78(+9.79%) |
Apr 08, 2009 | 7.655 | 7.951 | 7.507 | 7.951 | 139,966 | +0.33(+4.40%) |
Apr 07, 2009 | 8.138 | 8.148 | 7.606 | 7.616 | 188,102 | -0.68(-8.19%) |
Apr 06, 2009 | 8.473 | 8.729 | 8.118 | 8.295 | 205,207 | -0.29(-3.33%) |
Apr 03, 2009 | 8.463 | 8.611 | 8.148 | 8.581 | 147,849 | +0.07(+0.81%) |
Apr 02, 2009 | 8.039 | 8.650 | 7.951 | 8.512 | 248,120 | +0.66(+8.41%) |
Apr 01, 2009 | 7.241 | 7.862 | 7.231 | 7.852 | 186,512 | +0.43(+5.84%) |
Mar 31, 2009 | 7.369 | 7.823 | 7.251 | 7.419 | 218,789 | +0.20(+2.73%) |
Mar 30, 2009 | 7.261 | 7.497 | 6.926 | 7.222 | 242,946 | -0.84(-10.39%) |
Mar 26, 2009 | 7.241 | 8.177 | 7.241 | 8.059 | 319,303 | +0.59(+7.92%) |
Mar 25, 2009 | 7.291 | 7.655 | 7.074 | 7.468 | 174,684 | +0.23(+3.13%) |
Mar 24, 2009 | 7.645 | 7.734 | 7.192 | 7.241 | 191,594 | -0.41(-5.41%) |
Mar 23, 2009 | 7.153 | 7.655 | 6.571 | 7.655 | 235,119 | +0.85(+12.45%) |
Mar 20, 2009 | 7.113 | 7.428 | 6.734 | 6.808 | 304,871 | -0.23(-3.22%) |
Mar 19, 2009 | 7.222 | 7.350 | 7.005 | 7.034 | 318,759 | -0.10(-1.38%) |
Mar 18, 2009 | 6.601 | 7.271 | 6.493 | 7.133 | 260,907 | +0.51(+7.74%) |
Mar 17, 2009 | 6.089 | 6.621 | 6.069 | 6.621 | 222,588 | +0.51(+8.39%) |
Mar 16, 2009 | 6.433 | 6.483 | 6.029 | 6.108 | 196,178 | -0.24(-3.73%) |
Mar 13, 2009 | 6.473 | 6.561 | 6.020 | 6.345 | 214,089 | -0.07(-1.08%) |
Mar 12, 2009 | 5.724 | 6.502 | 5.645 | 6.414 | 404,372 | +0.56(+9.60%) |
Mar 11, 2009 | 5.704 | 6.059 | 5.606 | 5.852 | 199,671 | +0.18(+3.12%) |
Mar 10, 2009 | 5.537 | 5.872 | 5.428 | 5.675 | 272,616 | +0.27(+4.92%) |
Mar 09, 2009 | 5.497 | 5.714 | 5.330 | 5.409 | 237,109 | -0.17(-3.00%) |
Mar 06, 2009 | 5.576 | 5.714 | 5.281 | 5.576 | 307,789 | +0.06(+1.07%) |
Mar 05, 2009 | 5.754 | 5.911 | 5.497 | 5.517 | 330,591 | -0.38(-6.51%) |
Mar 04, 2009 | 5.586 | 5.970 | 5.507 | 5.901 | 372,209 | +0.14(+2.39%) |
Mar 02, 2009 | 6.502 | 6.729 | 5.724 | 5.763 | 380,382 | -0.90(-13.46%) |
Feb 27, 2009 | 6.453 | 6.778 | 6.315 | 6.660 | 249,122 | +0.05(+0.75%) |
Feb 26, 2009 | 6.443 | 6.926 | 6.443 | 6.611 | 320,450 | +0.22(+3.39%) |
Feb 25, 2009 | 6.512 | 6.591 | 6.335 | 6.394 | 403,255 | -0.16(-2.41%) |
Feb 24, 2009 | 6.837 | 7.261 | 6.158 | 6.552 | 810,165 | -0.49(-6.99%) |
Feb 23, 2009 | 7.576 | 7.793 | 6.936 | 7.044 | 400,779 | -0.53(-7.02%) |
Feb 20, 2009 | 7.458 | 7.773 | 7.428 | 7.576 | 436,290 | +0.00(+0.00%) |
Feb 19, 2009 | 7.803 | 7.891 | 7.527 | 7.576 | 358,713 | -0.14(-1.79%) |
Feb 18, 2009 | 7.862 | 8.049 | 7.517 | 7.714 | 309,761 | -0.02(-0.25%) |
Feb 17, 2009 | 8.226 | 8.611 | 7.694 | 7.734 | 466,853 | -0.78(-9.14%) |
Feb 13, 2009 | 8.364 | 8.640 | 8.355 | 8.512 | 345,026 | +0.13(+1.53%) |
Feb 12, 2009 | 8.148 | 8.630 | 8.148 | 8.384 | 275,508 | +0.04(+0.47%) |
Feb 11, 2009 | 8.453 | 8.650 | 8.128 | 8.345 | 208,961 | -0.10(-1.17%) |
Feb 10, 2009 | 8.847 | 9.064 | 8.374 | 8.443 | 251,659 | -0.49(-5.51%) |
Feb 09, 2009 | 8.847 | 8.975 | 8.719 | 8.936 | 180,242 | +0.02(+0.22%) |
Feb 06, 2009 | 8.621 | 8.936 | 8.512 | 8.916 | 255,264 | +0.26(+2.96%) |
Feb 05, 2009 | 8.384 | 8.985 | 8.089 | 8.660 | 373,338 | -0.17(-1.90%) |
Feb 04, 2009 | 8.729 | 9.153 | 8.729 | 8.827 | 214,853 | +0.13(+1.47%) |
Feb 03, 2009 | 8.946 | 8.946 | 8.581 | 8.699 | 191,384 | -0.21(-2.32%) |
Feb 02, 2009 | 8.719 | 9.005 | 8.601 | 8.906 | 210,427 | +0.06(+0.67%) |
Jan 30, 2009 | 9.133 | 9.320 | 8.798 | 8.847 | 208,523 | -0.21(-2.29%) |
Jan 29, 2009 | 9.458 | 9.458 | 8.985 | 9.054 | 224,734 | -0.55(-5.74%) |
Jan 28, 2009 | 9.241 | 9.685 | 9.222 | 9.606 | 231,207 | +0.46(+5.06%) |
Jan 27, 2009 | 8.611 | 9.212 | 8.611 | 9.143 | 231,322 | +0.59(+6.91%) |
Jan 26, 2009 | 8.414 | 8.965 | 8.355 | 8.552 | 177,526 | +0.13(+1.52%) |
Jan 23, 2009 | 8.049 | 8.611 | 8.049 | 8.424 | 230,792 | +0.16(+1.91%) |
Jan 22, 2009 | 8.305 | 8.424 | 7.933 | 8.266 | 219,720 | -0.27(-3.12%) |
Jan 21, 2009 | 8.217 | 8.601 | 8.029 | 8.532 | 223,122 | +0.45(+5.61%) |
Jan 20, 2009 | 8.877 | 8.896 | 8.029 | 8.079 | 278,726 | -0.92(-10.19%) |
Jan 16, 2009 | 8.887 | 9.024 | 8.591 | 8.995 | 603,349 | +0.23(+2.58%) |
Jan 15, 2009 | 8.581 | 8.778 | 8.049 | 8.768 | 312,869 | +0.17(+1.95%) |
Jan 14, 2009 | 8.699 | 8.956 | 8.424 | 8.601 | 378,254 | -0.23(-2.57%) |
Jan 13, 2009 | 8.877 | 9.162 | 8.699 | 8.827 | 204,948 | -0.06(-0.67%) |
Jan 12, 2009 | 9.330 | 9.330 | 8.788 | 8.887 | 240,796 | -0.48(-5.15%) |
Jan 09, 2009 | 9.931 | 10.05 | 9.330 | 9.369 | 220,120 | -0.59(-5.93%) |
Jan 08, 2009 | 10.03 | 10.04 | 9.497 | 9.960 | 202,139 | -0.08(-0.79%) |
Jan 07, 2009 | 10.08 | 10.44 | 9.704 | 10.04 | 453,356 | -0.23(-2.21%) |
Jan 06, 2009 | 9.911 | 10.31 | 9.793 | 10.27 | 474,551 | +0.40(+4.10%) |
Jan 05, 2009 | 9.694 | 10.38 | 9.655 | 9.862 | 451,510 | +0.04(+0.40%) |