Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.50 | 16.15 | 16.15 | 16.15 | 7,740 | +0.10(+0.62%) |
Dec 30, 2009 | 15.40 | 16.05 | 15.40 | 16.05 | 13,981 | +0.45(+2.88%) |
Dec 29, 2009 | 15.70 | 15.80 | 15.45 | 15.60 | 1,840 | -0.05(-0.32%) |
Dec 28, 2009 | 16.20 | 16.50 | 15.55 | 15.65 | 1,950 | -0.65(-3.99%) |
Dec 24, 2009 | 16.30 | 16.30 | 15.66 | 16.30 | 9,423 | +0.05(+0.31%) |
Dec 23, 2009 | 16.30 | 16.75 | 15.35 | 16.25 | 17,235 | +0.00(+0.00%) |
Dec 22, 2009 | 16.25 | 16.50 | 16.00 | 16.25 | 12,008 | +0.25(+1.56%) |
Dec 21, 2009 | 15.70 | 16.05 | 15.50 | 16.00 | 3,238 | +0.10(+0.63%) |
Dec 18, 2009 | 16.25 | 16.25 | 15.80 | 15.90 | 5,450 | -0.50(-3.05%) |
Dec 17, 2009 | 13.05 | 16.40 | 13.05 | 16.40 | 9,012 | +0.65(+4.13%) |
Dec 16, 2009 | 15.15 | 15.80 | 15.10 | 15.75 | 2,126 | +0.60(+3.96%) |
Dec 15, 2009 | 13.85 | 15.85 | 13.85 | 15.15 | 13,440 | -0.40(-2.57%) |
Dec 14, 2009 | 16.15 | 16.15 | 15.35 | 15.55 | 8,377 | -0.40(-2.51%) |
Dec 11, 2009 | 16.20 | 16.20 | 15.70 | 15.95 | 11,982 | -0.30(-1.85%) |
Dec 10, 2009 | 16.20 | 16.25 | 15.95 | 16.25 | 2,906 | -0.05(-0.31%) |
Dec 09, 2009 | 16.15 | 16.57 | 16.05 | 16.30 | 8,060 | +0.05(+0.31%) |
Dec 08, 2009 | 16.30 | 16.50 | 16.00 | 16.25 | 14,564 | -0.15(-0.91%) |
Dec 07, 2009 | 16.60 | 16.60 | 16.10 | 16.40 | 7,117 | -0.20(-1.20%) |
Dec 04, 2009 | 15.50 | 16.60 | 15.50 | 16.60 | 4,060 | +0.45(+2.78%) |
Dec 03, 2009 | 16.45 | 16.45 | 16.15 | 16.15 | 563 | -0.35(-2.12%) |
Dec 02, 2009 | 16.70 | 16.70 | 16.35 | 16.50 | 4,557 | -0.45(-2.65%) |
Dec 01, 2009 | 16.40 | 16.95 | 16.40 | 16.95 | 5,366 | +0.50(+3.04%) |
Nov 30, 2009 | 16.50 | 16.85 | 16.12 | 16.45 | 10,870 | -0.15(-0.90%) |
Nov 27, 2009 | 16.55 | 16.70 | 15.90 | 16.60 | 3,620 | +0.10(+0.61%) |
Nov 25, 2009 | 15.00 | 16.50 | 15.00 | 16.50 | 28,904 | +1.65(+11.11%) |
Nov 24, 2009 | 15.20 | 16.75 | 14.85 | 14.85 | 22,824 | -0.20(-1.33%) |
Nov 23, 2009 | 14.80 | 15.95 | 14.80 | 15.05 | 12,037 | +0.20(+1.35%) |
Nov 20, 2009 | 14.75 | 16.25 | 14.75 | 14.85 | 35,722 | +0.10(+0.68%) |
Nov 19, 2009 | 17.20 | 17.50 | 14.15 | 14.75 | 44,906 | -2.65(-15.23%) |
Nov 18, 2009 | 17.20 | 17.50 | 17.20 | 17.40 | 2,160 | +0.20(+1.16%) |
Nov 17, 2009 | 17.40 | 17.40 | 17.15 | 17.20 | 860 | -0.20(-1.15%) |
Nov 16, 2009 | 16.95 | 18.20 | 16.95 | 17.40 | 9,208 | +0.55(+3.26%) |
Nov 13, 2009 | 17.10 | 17.25 | 16.60 | 16.85 | 3,558 | -0.15(-0.88%) |
Nov 12, 2009 | 17.30 | 17.60 | 16.85 | 17.00 | 5,380 | -0.15(-0.87%) |
Nov 11, 2009 | 17.30 | 17.30 | 16.00 | 17.15 | 5,208 | -0.40(-2.28%) |
Nov 10, 2009 | 17.90 | 18.55 | 17.35 | 17.55 | 11,287 | +0.25(+1.42%) |
Nov 09, 2009 | 16.95 | 17.65 | 16.90 | 17.30 | 19,517 | +0.36(+2.09%) |
Nov 06, 2009 | 17.00 | 17.00 | 16.20 | 16.95 | 3,769 | -0.05(-0.29%) |
Nov 05, 2009 | 16.00 | 17.40 | 16.00 | 17.00 | 4,801 | +1.05(+6.58%) |
Nov 04, 2009 | 18.25 | 18.25 | 15.60 | 15.95 | 7,772 | +0.20(+1.27%) |
Nov 03, 2009 | 15.75 | 15.75 | 15.20 | 15.75 | 12,687 | +0.00(+0.00%) |
Nov 02, 2009 | 15.95 | 16.60 | 15.50 | 15.75 | 4,221 | -0.15(-0.94%) |
Oct 30, 2009 | 14.95 | 16.70 | 14.65 | 15.90 | 20,670 | +1.75(+12.37%) |
Oct 29, 2009 | 14.50 | 14.60 | 13.15 | 14.15 | 11,976 | +0.20(+1.43%) |
Oct 28, 2009 | 14.20 | 14.45 | 13.75 | 13.95 | 4,954 | -0.30(-2.11%) |
Oct 27, 2009 | 14.12 | 14.50 | 13.64 | 14.25 | 4,517 | -0.15(-1.04%) |
Oct 26, 2009 | 14.75 | 15.25 | 14.25 | 14.40 | 6,386 | +0.15(+1.05%) |
Oct 23, 2009 | 15.70 | 15.72 | 14.25 | 14.25 | 19,013 | -1.75(-10.94%) |
Oct 22, 2009 | 14.05 | 16.10 | 13.95 | 16.00 | 25,687 | +1.90(+13.48%) |
Oct 21, 2009 | 14.20 | 14.25 | 13.90 | 14.10 | 8,800 | +0.05(+0.36%) |
Oct 20, 2009 | 13.75 | 14.05 | 13.40 | 14.05 | 3,390 | -0.05(-0.35%) |
Oct 19, 2009 | 13.95 | 14.10 | 13.85 | 14.10 | 4,893 | +0.34(+2.51%) |
Oct 16, 2009 | 13.91 | 14.00 | 13.76 | 13.76 | 384 | -0.44(-3.13%) |
Oct 15, 2009 | 13.75 | 14.35 | 13.75 | 14.20 | 1,340 | +0.16(+1.14%) |
Oct 14, 2009 | 13.25 | 14.25 | 13.25 | 14.04 | 4,595 | +0.31(+2.26%) |
Oct 13, 2009 | 13.75 | 13.90 | 13.25 | 13.73 | 6,676 | +0.03(+0.22%) |
Oct 12, 2009 | 13.75 | 13.80 | 13.10 | 13.70 | 3,708 | +0.20(+1.48%) |
Oct 09, 2009 | 13.30 | 13.75 | 13.10 | 13.50 | 18,691 | +0.40(+3.05%) |
Oct 08, 2009 | 14.80 | 14.80 | 13.10 | 13.10 | 11,640 | -1.14(-8.04%) |
Oct 07, 2009 | 13.90 | 14.70 | 13.90 | 14.24 | 51,806 | +0.54(+3.98%) |
Oct 06, 2009 | 13.80 | 14.80 | 13.70 | 13.70 | 7,186 | +0.20(+1.48%) |
Oct 05, 2009 | 13.30 | 13.70 | 13.25 | 13.50 | 10,480 | +0.50(+3.85%) |
Oct 02, 2009 | 12.65 | 13.50 | 12.65 | 13.00 | 3,877 | +0.00(+0.00%) |
Oct 01, 2009 | 12.95 | 13.35 | 12.78 | 13.00 | 12,858 | -0.35(-2.62%) |
Sep 30, 2009 | 15.00 | 15.00 | 13.25 | 13.35 | 19,505 | -0.60(-4.30%) |
Sep 29, 2009 | 10.00 | 13.95 | 10.00 | 13.95 | 57,416 | +2.30(+19.74%) |
Sep 28, 2009 | 11.65 | 12.00 | 11.40 | 11.65 | 5,032 | +0.10(+0.87%) |
Sep 25, 2009 | 10.55 | 11.55 | 10.51 | 11.55 | 11,165 | +0.70(+6.45%) |
Sep 24, 2009 | 11.05 | 11.40 | 10.75 | 10.85 | 6,515 | -0.45(-3.98%) |
Sep 23, 2009 | 11.55 | 12.00 | 10.75 | 11.30 | 10,534 | -0.45(-3.83%) |
Sep 22, 2009 | 12.10 | 12.30 | 11.66 | 11.75 | 11,240 | -0.70(-5.62%) |
Sep 21, 2009 | 12.10 | 12.50 | 12.00 | 12.45 | 2,648 | +0.35(+2.89%) |
Sep 18, 2009 | 11.95 | 12.45 | 11.95 | 12.10 | 629 | -0.30(-2.42%) |
Sep 17, 2009 | 12.50 | 13.00 | 11.85 | 12.40 | 3,877 | -0.10(-0.80%) |
Sep 16, 2009 | 12.65 | 13.30 | 11.75 | 12.50 | 20,730 | -0.16(-1.30%) |
Sep 15, 2009 | 13.70 | 13.70 | 11.20 | 12.66 | 6,427 | -0.64(-4.77%) |
Sep 14, 2009 | 11.15 | 14.55 | 11.15 | 13.30 | 7,394 | +0.95(+7.69%) |
Sep 11, 2009 | 14.75 | 14.75 | 12.35 | 12.35 | 11,374 | -1.50(-10.83%) |
Sep 10, 2009 | 10.80 | 16.25 | 10.40 | 13.85 | 38,006 | +3.30(+31.28%) |
Sep 09, 2009 | 10.30 | 10.55 | 10.25 | 10.55 | 440 | +0.25(+2.42%) |
Sep 08, 2009 | 10.20 | 10.80 | 9.850 | 10.30 | 1,357 | -0.45(-4.18%) |
Sep 04, 2009 | 10.50 | 10.75 | 10.50 | 10.75 | 180 | +0.75(+7.50%) |
Sep 03, 2009 | 10.05 | 10.15 | 10.00 | 10.00 | 3,067 | -0.15(-1.48%) |
Sep 02, 2009 | 9.950 | 10.55 | 9.950 | 10.15 | 3,392 | +0.15(+1.50%) |
Sep 01, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 3,100 | -0.20(-1.96%) |
Aug 31, 2009 | 10.00 | 10.20 | 10.00 | 10.20 | 3,204 | -0.10(-0.97%) |
Aug 28, 2009 | 10.00 | 10.30 | 9.550 | 10.30 | 8,228 | +0.30(+3.00%) |
Aug 27, 2009 | 10.30 | 10.75 | 9.900 | 10.00 | 2,920 | -0.55(-5.21%) |
Aug 26, 2009 | 10.55 | 10.60 | 9.999 | 10.55 | 2,320 | -0.05(-0.47%) |
Aug 25, 2009 | 11.00 | 11.00 | 10.00 | 10.60 | 1,894 | +0.00(+0.00%) |
Aug 24, 2009 | 10.50 | 10.95 | 10.50 | 10.60 | 400 | +0.00(+0.00%) |
Aug 21, 2009 | 10.75 | 11.05 | 9.900 | 10.60 | 7,231 | +0.00(+0.00%) |
Aug 20, 2009 | 9.550 | 11.10 | 9.550 | 10.60 | 7,424 | +0.60(+6.01%) |
Aug 19, 2009 | 9.706 | 10.00 | 9.706 | 9.999 | 452 | +0.45(+4.71%) |
Aug 18, 2009 | 9.750 | 10.00 | 9.550 | 9.550 | 36,680 | +0.25(+2.69%) |
Aug 17, 2009 | 10.25 | 10.30 | 9.300 | 9.300 | 5,900 | -1.00(-9.71%) |
Aug 14, 2009 | 10.25 | 10.70 | 10.25 | 10.30 | 500 | +0.10(+0.98%) |
Aug 13, 2009 | 10.60 | 10.60 | 10.10 | 10.20 | 120 | -0.40(-3.77%) |
Aug 12, 2009 | 9.750 | 11.00 | 9.750 | 10.60 | 3,470 | +0.10(+0.95%) |
Aug 11, 2009 | 10.50 | 11.00 | 10.50 | 10.50 | 438 | -0.10(-0.94%) |
Aug 10, 2009 | 10.30 | 11.08 | 10.30 | 10.60 | 1,850 | +0.60(+6.00%) |
Aug 07, 2009 | 11.35 | 11.44 | 9.750 | 10.00 | 15,440 | -0.55(-5.21%) |
Aug 06, 2009 | 10.55 | 10.75 | 10.50 | 10.55 | 2,420 | +0.05(+0.48%) |
Aug 05, 2009 | 10.60 | 10.60 | 9.950 | 10.50 | 6,940 | +0.30(+2.94%) |
Aug 04, 2009 | 9.650 | 11.10 | 9.600 | 10.20 | 1,950 | +0.20(+2.00%) |
Aug 03, 2009 | 9.650 | 10.00 | 9.650 | 10.00 | 140 | +0.30(+3.09%) |
Jul 31, 2009 | 9.250 | 9.950 | 9.250 | 9.700 | 2,116 | +0.55(+6.01%) |
Jul 30, 2009 | 8.800 | 9.200 | 8.750 | 9.150 | 720 | +0.20(+2.23%) |
Jul 29, 2009 | 8.900 | 9.000 | 8.450 | 8.950 | 12,560 | +0.10(+1.13%) |
Jul 28, 2009 | 8.750 | 9.100 | 8.750 | 8.850 | 14,040 | +0.10(+1.14%) |
Jul 27, 2009 | 8.850 | 9.150 | 8.700 | 8.750 | 43,970 | +0.00(+0.01%) |
Jul 24, 2009 | 8.750 | 9.041 | 8.650 | 8.749 | 4,780 | -0.15(-1.69%) |
Jul 23, 2009 | 9.100 | 9.200 | 8.800 | 8.900 | 12,388 | -0.15(-1.66%) |
Jul 22, 2009 | 9.250 | 9.500 | 8.550 | 9.050 | 25,254 | -0.20(-2.16%) |
Jul 21, 2009 | 9.000 | 9.250 | 8.500 | 9.250 | 953 | +0.25(+2.78%) |
Jul 20, 2009 | 9.000 | 9.300 | 9.000 | 9.000 | 820 | +0.00(+0.00%) |
Jul 16, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 17,700 | +0.22(+2.56%) |
Jul 15, 2009 | 9.000 | 9.350 | 8.500 | 8.775 | 66,653 | -0.22(-2.50%) |
Jul 14, 2009 | 9.450 | 9.500 | 8.750 | 9.000 | 59,559 | -0.45(-4.76%) |
Jul 13, 2009 | 9.400 | 9.450 | 9.000 | 9.450 | 80 | +0.05(+0.53%) |
Jul 10, 2009 | 9.250 | 9.400 | 9.250 | 9.400 | 20,600 | +0.00(+0.00%) |
Jul 09, 2009 | 9.150 | 9.400 | 9.150 | 9.400 | 460 | +0.15(+1.62%) |
Jul 08, 2009 | 9.500 | 9.900 | 9.100 | 9.250 | 14,240 | -0.25(-2.63%) |
Jul 07, 2009 | 9.350 | 9.700 | 9.250 | 9.500 | 63,147 | +0.05(+0.53%) |
Jul 06, 2009 | 9.500 | 9.501 | 9.350 | 9.450 | 540 | -0.10(-1.05%) |
Jul 02, 2009 | 10.10 | 10.50 | 9.550 | 9.550 | 46,024 | -0.45(-4.50%) |
Jul 01, 2009 | 9.500 | 10.00 | 9.500 | 10.00 | 51,897 | +0.50(+5.26%) |
Jun 30, 2009 | 9.995 | 9.995 | 9.500 | 9.500 | 630 | -0.25(-2.56%) |
Jun 29, 2009 | 10.25 | 10.25 | 9.750 | 9.750 | 40,760 | -0.50(-4.88%) |
Jun 26, 2009 | 9.750 | 10.25 | 9.750 | 10.25 | 760 | +0.25(+2.50%) |
Jun 25, 2009 | 10.00 | 10.30 | 9.850 | 10.00 | 21,060 | -0.75(-6.98%) |
Jun 24, 2009 | 10.00 | 10.95 | 10.00 | 10.75 | 6,800 | +0.50(+4.88%) |
Jun 23, 2009 | 10.50 | 10.50 | 10.00 | 10.25 | 30,053 | -0.35(-3.30%) |
Jun 22, 2009 | 10.60 | 11.00 | 9.750 | 10.60 | 3,015 | -0.50(-4.50%) |
Jun 19, 2009 | 10.50 | 11.25 | 10.50 | 11.10 | 2,760 | +0.50(+4.72%) |
Jun 18, 2009 | 11.05 | 11.20 | 10.55 | 10.60 | 854 | -0.40(-3.64%) |
Jun 17, 2009 | 10.45 | 11.00 | 9.550 | 11.00 | 3,670 | +1.05(+10.55%) |
Jun 16, 2009 | 9.950 | 9.950 | 9.950 | 9.950 | 71,780 | +0.35(+3.60%) |
Jun 15, 2009 | 10.00 | 10.00 | 9.604 | 9.604 | 289 | -0.85(-8.10%) |
Jun 12, 2009 | 10.50 | 10.50 | 10.43 | 10.45 | 440 | +0.05(+0.48%) |
Jun 11, 2009 | 9.600 | 10.40 | 9.600 | 10.40 | 205,399 | +0.45(+4.52%) |
Jun 10, 2009 | 10.00 | 10.00 | 9.950 | 9.950 | 440 | -0.05(-0.50%) |
Jun 09, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 64,087 | -0.45(-4.31%) |
Jun 08, 2009 | 10.50 | 10.50 | 10.00 | 10.45 | 2,600 | +0.30(+2.96%) |
Jun 05, 2009 | 11.00 | 11.00 | 10.15 | 10.15 | 9,909 | -1.00(-8.97%) |
Jun 04, 2009 | 10.50 | 11.15 | 10.05 | 11.15 | 413 | +0.50(+4.69%) |
Jun 03, 2009 | 11.25 | 11.40 | 10.50 | 10.65 | 2,632 | -0.85(-7.39%) |
Jun 02, 2009 | 10.55 | 11.50 | 10.05 | 11.50 | 2,300 | +1.00(+9.52%) |
Jun 01, 2009 | 10.50 | 11.25 | 10.00 | 10.50 | 5,181 | +0.00(+0.00%) |
May 29, 2009 | 10.50 | 11.40 | 10.25 | 10.50 | 2,660 | -0.05(-0.47%) |
May 28, 2009 | 8.250 | 11.00 | 8.250 | 10.55 | 4,653 | +0.60(+6.03%) |
May 27, 2009 | 9.000 | 9.950 | 9.000 | 9.950 | 930 | +0.45(+4.74%) |
May 26, 2009 | 9.600 | 10.00 | 9.500 | 9.500 | 823 | -0.15(-1.55%) |
May 22, 2009 | 9.600 | 9.650 | 9.130 | 9.650 | 491 | +0.05(+0.52%) |
May 21, 2009 | 9.500 | 9.600 | 9.450 | 9.600 | 5,090 | +0.00(+0.00%) |
May 20, 2009 | 8.750 | 9.600 | 8.750 | 9.600 | 6,558 | +1.20(+14.29%) |
May 19, 2009 | 9.000 | 9.146 | 8.250 | 8.400 | 4,690 | -0.80(-8.70%) |
May 18, 2009 | 8.300 | 9.200 | 8.250 | 9.200 | 280 | +0.70(+8.24%) |
May 15, 2009 | 8.750 | 8.750 | 8.500 | 8.500 | 500 | -0.20(-2.30%) |
May 14, 2009 | 8.500 | 9.000 | 8.500 | 8.700 | 400 | -0.30(-3.33%) |
May 13, 2009 | 8.550 | 9.000 | 8.312 | 9.000 | 1,502 | +0.25(+2.86%) |
May 12, 2009 | 9.250 | 9.250 | 8.750 | 8.750 | 4,838 | -0.50(-5.41%) |
May 11, 2009 | 8.900 | 9.400 | 8.750 | 9.250 | 1,721 | +0.30(+3.35%) |
May 08, 2009 | 8.800 | 8.950 | 8.800 | 8.950 | 1,880 | +0.05(+0.56%) |
May 07, 2009 | 8.000 | 9.150 | 8.000 | 8.900 | 2,739 | +0.65(+7.88%) |
May 06, 2009 | 8.250 | 8.750 | 8.000 | 8.250 | 1,455 | -0.55(-6.25%) |
May 05, 2009 | 8.500 | 8.800 | 8.250 | 8.800 | 4,469 | +0.95(+12.10%) |
May 04, 2009 | 7.850 | 8.300 | 7.730 | 7.850 | 2,028 | +0.15(+1.95%) |
May 01, 2009 | 8.000 | 8.150 | 7.500 | 7.700 | 1,926 | -0.05(-0.65%) |
Apr 30, 2009 | 7.120 | 7.750 | 6.977 | 7.750 | 3,165 | +0.80(+11.51%) |
Apr 29, 2009 | 6.700 | 7.200 | 6.700 | 6.950 | 2,503 | +0.45(+6.92%) |
Apr 28, 2009 | 6.600 | 7.100 | 6.150 | 6.500 | 1,403 | +0.00(+0.00%) |
Apr 27, 2009 | 6.850 | 7.000 | 6.500 | 6.500 | 1,442 | -0.23(-3.45%) |
Apr 24, 2009 | 6.850 | 7.100 | 6.732 | 6.732 | 59,146 | -0.12(-1.72%) |
Apr 23, 2009 | 6.694 | 6.900 | 6.694 | 6.850 | 1,289 | +0.40(+6.20%) |
Apr 22, 2009 | 6.400 | 6.550 | 6.186 | 6.450 | 1,466 | +0.05(+0.78%) |
Apr 21, 2009 | 5.900 | 6.734 | 5.900 | 6.400 | 3,796 | -0.85(-11.72%) |
Apr 20, 2009 | 6.400 | 7.250 | 5.550 | 7.250 | 5,983 | +0.70(+10.69%) |
Apr 17, 2009 | 6.012 | 6.950 | 6.012 | 6.550 | 5,226 | -0.10(-1.50%) |
Apr 16, 2009 | 5.800 | 6.650 | 5.600 | 6.650 | 12,064 | +0.85(+14.66%) |
Apr 15, 2009 | 5.700 | 5.900 | 5.100 | 5.800 | 2,436 | +0.30(+5.45%) |
Apr 14, 2009 | 5.750 | 6.000 | 5.500 | 5.500 | 2,261 | -0.10(-1.79%) |
Apr 13, 2009 | 5.652 | 6.250 | 5.050 | 5.600 | 4,001 | -0.15(-2.61%) |
Apr 09, 2009 | 5.550 | 6.250 | 5.500 | 5.750 | 5,795 | +0.20(+3.60%) |
Apr 08, 2009 | 5.450 | 5.700 | 5.150 | 5.550 | 2,967 | +0.30(+5.71%) |
Apr 07, 2009 | 5.000 | 5.450 | 4.950 | 5.250 | 10,332 | +0.10(+1.94%) |
Apr 06, 2009 | 5.200 | 5.500 | 5.000 | 5.150 | 15,490 | +0.00(+0.00%) |
Apr 03, 2009 | 5.350 | 5.750 | 4.750 | 5.150 | 1,810 | +0.05(+0.98%) |
Apr 02, 2009 | 4.600 | 6.090 | 4.600 | 5.100 | 30,166 | +0.10(+2.00%) |
Apr 01, 2009 | 5.250 | 5.600 | 4.600 | 5.000 | 7,000 | -0.75(-13.04%) |
Mar 31, 2009 | 5.650 | 6.250 | 5.000 | 5.750 | 9,840 | +0.75(+15.00%) |
Mar 30, 2009 | 6.100 | 7.500 | 3.950 | 5.000 | 9,336 | -1.85(-27.01%) |
Mar 26, 2009 | 6.400 | 6.850 | 6.400 | 6.850 | 1,280 | +0.90(+15.13%) |
Mar 25, 2009 | 6.350 | 6.500 | 5.750 | 5.950 | 2,029 | -0.50(-7.76%) |
Mar 24, 2009 | 7.000 | 7.000 | 6.450 | 6.450 | 848 | -1.00(-13.42%) |
Mar 23, 2009 | 7.550 | 7.850 | 6.500 | 7.450 | 5,965 | -0.55(-6.87%) |
Mar 20, 2009 | 8.100 | 8.150 | 8.000 | 8.000 | 2,200 | -0.15(-1.84%) |
Mar 19, 2009 | 7.000 | 8.200 | 7.400 | 8.150 | 940 | +0.65(+8.67%) |
Mar 18, 2009 | 7.000 | 7.600 | 6.650 | 7.500 | 1,196 | +0.40(+5.63%) |
Mar 17, 2009 | 7.150 | 7.650 | 6.450 | 7.100 | 4,142 | -0.05(-0.70%) |
Mar 16, 2009 | 6.950 | 8.450 | 6.950 | 7.150 | 1,393 | +0.15(+2.14%) |
Mar 13, 2009 | 7.000 | 7.450 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 7.000 | 7.000 | 6.350 | 7.000 | 3,383 | +0.00(+0.00%) |
Mar 11, 2009 | 7.500 | 7.500 | 6.950 | 7.000 | 1,171 | -0.40(-5.41%) |
Mar 10, 2009 | 7.450 | 7.500 | 7.000 | 7.400 | 1,418 | +0.40(+5.71%) |
Mar 09, 2009 | 7.000 | 7.350 | 7.000 | 7.000 | 2,040 | -0.15(-2.10%) |
Mar 06, 2009 | 6.850 | 7.150 | 6.650 | 7.150 | 0 | +0.60(+9.16%) |
Mar 05, 2009 | 6.600 | 7.050 | 6.550 | 6.550 | 2,255 | -0.45(-6.43%) |
Mar 04, 2009 | 7.000 | 7.149 | 7.000 | 7.000 | 4,440 | +0.55(+8.53%) |
Mar 02, 2009 | 7.050 | 7.050 | 6.450 | 6.450 | 5,100 | -0.95(-12.84%) |
Feb 27, 2009 | 7.450 | 7.450 | 7.100 | 7.400 | 0 | +0.40(+5.71%) |
Feb 26, 2009 | 7.500 | 7.850 | 7.000 | 7.000 | 960 | -0.00(-0.01%) |
Feb 25, 2009 | 7.100 | 7.850 | 6.500 | 7.000 | 5,266 | -0.50(-6.66%) |
Feb 24, 2009 | 7.650 | 7.950 | 7.400 | 7.500 | 2,860 | +0.36(+5.04%) |
Feb 23, 2009 | 7.250 | 8.450 | 7.000 | 7.140 | 2,324 | -0.16(-2.19%) |
Feb 20, 2009 | 7.100 | 7.400 | 6.900 | 7.300 | 4,537 | -0.20(-2.67%) |
Feb 19, 2009 | 7.550 | 7.750 | 6.850 | 7.500 | 10,050 | +0.25(+3.45%) |
Feb 18, 2009 | 7.100 | 7.700 | 7.050 | 7.250 | 5,488 | -0.95(-11.59%) |
Feb 17, 2009 | 7.750 | 8.200 | 7.300 | 8.200 | 160 | -0.05(-0.61%) |
Feb 13, 2009 | 7.950 | 8.250 | 7.759 | 8.250 | 463 | -0.20(-2.37%) |
Feb 12, 2009 | 8.400 | 8.450 | 8.400 | 8.450 | 1,560 | +0.20(+2.42%) |
Feb 11, 2009 | 8.500 | 8.500 | 7.977 | 8.250 | 326 | -0.55(-6.25%) |
Feb 10, 2009 | 8.300 | 8.800 | 7.950 | 8.800 | 220 | +0.21(+2.47%) |
Feb 09, 2009 | 8.750 | 9.000 | 8.200 | 8.588 | 5,723 | +0.89(+11.53%) |
Feb 06, 2009 | 8.800 | 8.900 | 7.550 | 7.700 | 3,495 | -0.50(-6.10%) |
Feb 05, 2009 | 8.050 | 9.050 | 7.801 | 8.200 | 3,631 | +0.60(+7.89%) |
Feb 04, 2009 | 8.425 | 9.050 | 7.550 | 7.600 | 849 | -1.00(-11.63%) |
Feb 03, 2009 | 8.750 | 8.750 | 8.300 | 8.600 | 1,480 | -0.15(-1.71%) |
Feb 02, 2009 | 8.900 | 9.500 | 8.500 | 8.750 | 12,363 | -0.20(-2.23%) |
Jan 30, 2009 | 8.750 | 8.950 | 8.108 | 8.950 | 0 | +0.15(+1.70%) |
Jan 29, 2009 | 8.850 | 8.850 | 8.400 | 8.800 | 8,544 | -0.10(-1.12%) |
Jan 28, 2009 | 9.150 | 9.150 | 8.550 | 8.900 | 1,174 | -0.05(-0.56%) |
Jan 27, 2009 | 7.000 | 9.150 | 6.750 | 8.950 | 9,756 | +1.65(+22.60%) |
Jan 26, 2009 | 7.250 | 7.500 | 7.100 | 7.300 | 3,814 | -0.20(-2.67%) |
Jan 23, 2009 | 7.350 | 8.200 | 6.850 | 7.500 | 3,318 | +0.10(+1.35%) |
Jan 22, 2009 | 7.600 | 8.050 | 6.750 | 7.400 | 3,684 | -0.05(-0.67%) |
Jan 21, 2009 | 7.250 | 8.000 | 6.350 | 7.450 | 4,944 | -0.30(-3.87%) |
Jan 20, 2009 | 9.000 | 9.000 | 7.450 | 7.750 | 2,040 | -0.65(-7.74%) |
Jan 16, 2009 | 7.700 | 8.500 | 7.100 | 8.400 | 2,335 | +0.50(+6.33%) |
Jan 15, 2009 | 7.650 | 8.050 | 7.000 | 7.900 | 5,164 | -0.15(-1.86%) |
Jan 14, 2009 | 8.250 | 8.250 | 7.900 | 8.050 | 1,010 | -0.25(-3.02%) |
Jan 13, 2009 | 8.350 | 8.350 | 7.550 | 8.300 | 4,237 | +0.20(+2.47%) |
Jan 12, 2009 | 8.178 | 8.500 | 7.900 | 8.100 | 5,314 | +0.00(+0.00%) |
Jan 09, 2009 | 8.950 | 8.950 | 8.000 | 8.100 | 5,597 | -0.05(-0.61%) |
Jan 08, 2009 | 8.504 | 8.700 | 8.000 | 8.150 | 4,820 | -0.70(-7.91%) |
Jan 07, 2009 | 9.100 | 9.100 | 7.600 | 8.850 | 10,274 | -0.10(-1.07%) |
Jan 06, 2009 | 8.900 | 9.150 | 8.250 | 8.946 | 10,737 | +0.70(+8.44%) |
Jan 05, 2009 | 10.00 | 10.00 | 8.250 | 8.250 | 22,010 | -1.55(-15.82%) |
Jan 02, 2009 | 11.50 | 11.70 | 9.300 | 9.800 | 0 | -2.20(-18.33%) |