Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.23 | 14.80 | 14.80 | 14.80 | 219,565 | -0.39(-2.60%) |
Dec 30, 2009 | 14.90 | 15.32 | 14.85 | 15.20 | 344,478 | +0.22(+1.50%) |
Dec 29, 2009 | 14.80 | 14.99 | 14.66 | 14.97 | 924,883 | +0.26(+1.77%) |
Dec 28, 2009 | 15.04 | 15.14 | 14.66 | 14.71 | 319,122 | -0.30(-1.97%) |
Dec 24, 2009 | 15.06 | 15.24 | 14.97 | 15.01 | 87,867 | +0.02(+0.12%) |
Dec 23, 2009 | 14.84 | 15.14 | 14.77 | 14.99 | 283,211 | +0.14(+0.97%) |
Dec 22, 2009 | 14.67 | 14.97 | 14.67 | 14.85 | 245,235 | +0.25(+1.72%) |
Dec 21, 2009 | 14.41 | 14.84 | 14.41 | 14.60 | 295,617 | +0.19(+1.31%) |
Dec 18, 2009 | 14.93 | 14.93 | 14.36 | 14.41 | 1,122,718 | -0.39(-2.61%) |
Dec 17, 2009 | 15.23 | 15.34 | 14.77 | 14.80 | 335,517 | -0.54(-3.54%) |
Dec 16, 2009 | 15.25 | 15.41 | 15.23 | 15.34 | 523,542 | +0.13(+0.86%) |
Dec 15, 2009 | 15.20 | 15.28 | 14.96 | 15.21 | 597,651 | +0.00(+0.00%) |
Dec 14, 2009 | 15.08 | 15.23 | 15.06 | 15.21 | 409,756 | +0.09(+0.59%) |
Dec 11, 2009 | 15.27 | 15.30 | 14.97 | 15.12 | 341,694 | -0.09(-0.59%) |
Dec 10, 2009 | 15.67 | 15.69 | 15.13 | 15.21 | 521,955 | -0.30(-1.91%) |
Dec 09, 2009 | 15.86 | 15.93 | 15.45 | 15.50 | 799,242 | -0.22(-1.37%) |
Dec 08, 2009 | 15.76 | 16.08 | 15.34 | 15.72 | 830,936 | -0.07(-0.45%) |
Dec 07, 2009 | 15.61 | 15.95 | 15.51 | 15.79 | 639,185 | +0.12(+0.74%) |
Dec 04, 2009 | 15.86 | 16.15 | 15.50 | 15.67 | 980,144 | +0.35(+2.28%) |
Dec 03, 2009 | 15.37 | 15.46 | 15.24 | 15.32 | 427,477 | +0.03(+0.18%) |
Dec 02, 2009 | 14.94 | 15.36 | 14.85 | 15.30 | 324,578 | +0.37(+2.46%) |
Dec 01, 2009 | 14.62 | 15.00 | 14.62 | 14.93 | 238,511 | +0.38(+2.59%) |
Nov 30, 2009 | 14.62 | 14.67 | 14.29 | 14.55 | 336,846 | -0.09(-0.61%) |
Nov 27, 2009 | 14.62 | 14.91 | 14.49 | 14.64 | 110,124 | -0.43(-2.86%) |
Nov 25, 2009 | 14.78 | 15.16 | 14.69 | 15.07 | 368,519 | +0.41(+2.82%) |
Nov 24, 2009 | 14.70 | 14.80 | 14.38 | 14.66 | 221,530 | -0.11(-0.73%) |
Nov 23, 2009 | 14.84 | 15.00 | 14.55 | 14.77 | 333,721 | +0.14(+0.98%) |
Nov 20, 2009 | 14.65 | 14.89 | 14.52 | 14.62 | 171,436 | -0.12(-0.79%) |
Nov 19, 2009 | 15.16 | 15.16 | 14.58 | 14.74 | 225,049 | -0.52(-3.41%) |
Nov 18, 2009 | 15.47 | 15.50 | 15.14 | 15.26 | 154,028 | -0.19(-1.22%) |
Nov 17, 2009 | 15.35 | 15.49 | 15.22 | 15.45 | 207,709 | +0.11(+0.70%) |
Nov 16, 2009 | 15.21 | 15.51 | 15.19 | 15.34 | 548,534 | +0.11(+0.71%) |
Nov 13, 2009 | 14.97 | 15.34 | 14.74 | 15.23 | 411,945 | +0.36(+2.41%) |
Nov 12, 2009 | 15.02 | 15.12 | 14.60 | 14.88 | 417,766 | -0.03(-0.18%) |
Nov 11, 2009 | 15.39 | 15.39 | 14.48 | 14.90 | 426,621 | -0.35(-2.29%) |
Nov 10, 2009 | 14.90 | 15.43 | 14.90 | 15.25 | 568,245 | +0.31(+2.10%) |
Nov 09, 2009 | 14.80 | 14.94 | 14.66 | 14.94 | 316,111 | +0.36(+2.46%) |
Nov 06, 2009 | 14.32 | 14.70 | 14.29 | 14.58 | 332,441 | +0.01(+0.06%) |
Nov 05, 2009 | 14.20 | 14.65 | 14.19 | 14.57 | 514,209 | +0.44(+3.11%) |
Nov 04, 2009 | 14.69 | 14.70 | 14.13 | 14.13 | 386,408 | -0.44(-3.02%) |
Nov 03, 2009 | 14.19 | 14.70 | 14.04 | 14.57 | 485,129 | +0.32(+2.27%) |
Nov 02, 2009 | 14.44 | 14.62 | 13.90 | 14.25 | 366,129 | -0.07(-0.50%) |
Oct 30, 2009 | 14.48 | 14.52 | 14.10 | 14.32 | 435,902 | -0.26(-1.78%) |
Oct 29, 2009 | 14.53 | 14.87 | 14.31 | 14.58 | 467,761 | +0.08(+0.56%) |
Oct 28, 2009 | 14.71 | 14.77 | 14.27 | 14.50 | 873,055 | -0.27(-1.82%) |
Oct 27, 2009 | 14.82 | 15.50 | 14.63 | 14.77 | 999,829 | -0.09(-0.60%) |
Oct 26, 2009 | 14.39 | 15.25 | 14.36 | 14.86 | 1,286,808 | +0.95(+6.84%) |
Oct 23, 2009 | 13.75 | 13.99 | 13.68 | 13.91 | 684,917 | +0.14(+1.04%) |
Oct 22, 2009 | 13.37 | 13.82 | 13.25 | 13.76 | 521,314 | +0.39(+2.95%) |
Oct 21, 2009 | 13.49 | 13.75 | 13.29 | 13.37 | 588,260 | -0.12(-0.86%) |
Oct 20, 2009 | 13.40 | 13.50 | 13.36 | 13.49 | 508,334 | +0.20(+1.48%) |
Oct 19, 2009 | 13.16 | 13.31 | 12.90 | 13.29 | 697,329 | +0.07(+0.54%) |
Oct 16, 2009 | 12.53 | 13.30 | 12.51 | 13.22 | 764,799 | +0.61(+4.84%) |
Oct 15, 2009 | 12.30 | 12.64 | 12.22 | 12.61 | 887,119 | +0.20(+1.59%) |
Oct 14, 2009 | 12.32 | 12.59 | 11.91 | 12.41 | 642,421 | +0.16(+1.32%) |
Oct 13, 2009 | 12.17 | 12.34 | 11.95 | 12.25 | 635,389 | -0.02(-0.15%) |
Oct 12, 2009 | 12.04 | 12.61 | 12.02 | 12.27 | 373,375 | -0.34(-2.71%) |
Oct 09, 2009 | 12.90 | 12.93 | 12.38 | 12.61 | 378,721 | -0.31(-2.43%) |
Oct 08, 2009 | 12.92 | 13.01 | 12.67 | 12.92 | 558,602 | +0.10(+0.77%) |
Oct 07, 2009 | 12.96 | 13.03 | 12.72 | 12.82 | 673,316 | -0.14(-1.11%) |
Oct 06, 2009 | 12.96 | 13.05 | 12.77 | 12.96 | 646,596 | +0.13(+1.05%) |
Oct 05, 2009 | 13.33 | 13.48 | 12.61 | 12.83 | 474,753 | +0.34(+2.73%) |
Oct 02, 2009 | 12.42 | 12.64 | 12.29 | 12.49 | 205,072 | -0.08(-0.64%) |
Oct 01, 2009 | 13.00 | 13.00 | 12.53 | 12.57 | 225,890 | -0.52(-3.98%) |
Sep 30, 2009 | 13.50 | 13.55 | 12.94 | 13.09 | 277,529 | -0.43(-3.18%) |
Sep 29, 2009 | 13.66 | 13.75 | 13.44 | 13.52 | 149,033 | -0.22(-1.60%) |
Sep 28, 2009 | 13.66 | 13.83 | 13.58 | 13.74 | 196,403 | +0.10(+0.75%) |
Sep 25, 2009 | 13.72 | 13.79 | 13.51 | 13.64 | 314,637 | -0.14(-1.04%) |
Sep 24, 2009 | 13.74 | 13.95 | 13.56 | 13.78 | 340,028 | +0.03(+0.20%) |
Sep 23, 2009 | 13.78 | 13.90 | 13.66 | 13.75 | 364,202 | -0.06(-0.45%) |
Sep 22, 2009 | 13.78 | 13.90 | 13.37 | 13.82 | 398,966 | +0.22(+1.58%) |
Sep 21, 2009 | 13.53 | 13.69 | 13.31 | 13.60 | 263,478 | -0.05(-0.39%) |
Sep 18, 2009 | 13.52 | 13.66 | 13.44 | 13.66 | 423,000 | +0.14(+1.06%) |
Sep 17, 2009 | 13.37 | 13.73 | 13.29 | 13.51 | 300,814 | +0.07(+0.53%) |
Sep 16, 2009 | 13.43 | 13.54 | 13.33 | 13.44 | 338,835 | +0.01(+0.07%) |
Sep 15, 2009 | 13.51 | 13.56 | 13.33 | 13.43 | 212,343 | -0.14(-1.06%) |
Sep 14, 2009 | 13.25 | 13.61 | 13.25 | 13.58 | 486,001 | +0.16(+1.20%) |
Sep 11, 2009 | 13.38 | 13.50 | 13.28 | 13.41 | 580,748 | +0.07(+0.54%) |
Sep 10, 2009 | 12.86 | 13.35 | 12.65 | 13.34 | 610,010 | +0.50(+3.91%) |
Sep 09, 2009 | 13.61 | 13.61 | 12.56 | 12.84 | 890,084 | +0.89(+7.43%) |
Sep 08, 2009 | 11.73 | 12.08 | 11.31 | 11.95 | 615,326 | +0.35(+3.02%) |
Sep 04, 2009 | 11.48 | 11.71 | 11.31 | 11.60 | 336,657 | +0.08(+0.70%) |
Sep 03, 2009 | 11.78 | 11.82 | 11.28 | 11.52 | 375,392 | -0.23(-1.98%) |
Sep 02, 2009 | 11.80 | 12.04 | 11.68 | 11.75 | 260,270 | -0.11(-0.91%) |
Sep 01, 2009 | 12.31 | 12.55 | 11.78 | 11.86 | 295,131 | -0.55(-4.41%) |
Aug 31, 2009 | 12.44 | 12.55 | 12.25 | 12.41 | 190,166 | -0.20(-1.57%) |
Aug 28, 2009 | 12.90 | 12.98 | 12.48 | 12.61 | 137,669 | -0.23(-1.82%) |
Aug 27, 2009 | 13.00 | 13.00 | 12.50 | 12.84 | 180,026 | -0.11(-0.83%) |
Aug 26, 2009 | 12.86 | 13.06 | 12.75 | 12.95 | 130,822 | +0.01(+0.07%) |
Aug 25, 2009 | 12.83 | 13.13 | 12.70 | 12.94 | 191,876 | +0.22(+1.69%) |
Aug 24, 2009 | 12.70 | 12.80 | 12.53 | 12.72 | 148,819 | +0.01(+0.07%) |
Aug 21, 2009 | 12.33 | 12.74 | 12.20 | 12.71 | 411,860 | +0.57(+4.65%) |
Aug 20, 2009 | 11.98 | 12.22 | 11.94 | 12.15 | 264,628 | +0.13(+1.04%) |
Aug 19, 2009 | 11.90 | 12.06 | 11.80 | 12.02 | 222,180 | +0.00(+0.00%) |
Aug 18, 2009 | 11.89 | 12.10 | 11.76 | 12.02 | 152,228 | +0.18(+1.52%) |
Aug 17, 2009 | 12.08 | 12.08 | 11.64 | 11.84 | 253,021 | -0.56(-4.49%) |
Aug 14, 2009 | 12.56 | 12.57 | 12.14 | 12.40 | 212,507 | -0.22(-1.71%) |
Aug 13, 2009 | 12.73 | 12.79 | 12.48 | 12.62 | 187,400 | -0.09(-0.71%) |
Aug 12, 2009 | 12.49 | 12.88 | 12.44 | 12.70 | 246,980 | +0.09(+0.71%) |
Aug 11, 2009 | 12.86 | 12.89 | 12.52 | 12.62 | 184,599 | -0.33(-2.56%) |
Aug 10, 2009 | 12.90 | 13.14 | 12.73 | 12.95 | 234,136 | +0.02(+0.14%) |
Aug 07, 2009 | 12.70 | 13.46 | 12.65 | 12.93 | 833,677 | +0.55(+4.42%) |
Aug 06, 2009 | 12.51 | 12.62 | 12.15 | 12.38 | 223,275 | -0.16(-1.29%) |
Aug 05, 2009 | 12.80 | 13.01 | 12.28 | 12.54 | 315,089 | -0.20(-1.55%) |
Aug 04, 2009 | 12.53 | 12.89 | 12.44 | 12.74 | 301,100 | +0.29(+2.31%) |
Aug 03, 2009 | 12.44 | 12.50 | 12.08 | 12.45 | 353,916 | -0.03(-0.22%) |
Jul 31, 2009 | 12.45 | 12.82 | 12.43 | 12.48 | 469,609 | -0.05(-0.43%) |
Jul 30, 2009 | 12.55 | 12.79 | 12.23 | 12.53 | 379,589 | +0.20(+1.60%) |
Jul 29, 2009 | 12.31 | 12.54 | 11.78 | 12.34 | 427,103 | -0.09(-0.72%) |
Jul 28, 2009 | 11.55 | 12.44 | 11.55 | 12.43 | 921,715 | +0.91(+7.87%) |
Jul 27, 2009 | 11.78 | 11.78 | 11.39 | 11.52 | 291,873 | -0.42(-3.53%) |
Jul 24, 2009 | 11.71 | 11.95 | 11.58 | 11.94 | 242,739 | +0.09(+0.76%) |
Jul 23, 2009 | 11.39 | 11.93 | 11.18 | 11.85 | 531,166 | +0.56(+4.92%) |
Jul 22, 2009 | 11.46 | 11.66 | 11.21 | 11.30 | 746,855 | -0.25(-2.18%) |
Jul 21, 2009 | 11.40 | 11.55 | 11.04 | 11.55 | 626,041 | +0.09(+0.78%) |
Jul 20, 2009 | 11.55 | 12.02 | 11.21 | 11.46 | 599,624 | -0.05(-0.47%) |
Jul 17, 2009 | 10.10 | 11.54 | 9.950 | 11.51 | 1,829,634 | +1.51(+15.07%) |
Jul 16, 2009 | 9.708 | 10.06 | 9.708 | 10.00 | 616,899 | +0.24(+2.48%) |
Jul 15, 2009 | 9.125 | 9.896 | 9.026 | 9.762 | 1,129,032 | +0.70(+7.72%) |
Jul 14, 2009 | 8.892 | 9.134 | 8.802 | 9.062 | 438,684 | +0.12(+1.30%) |
Jul 13, 2009 | 8.739 | 8.981 | 8.461 | 8.945 | 565,519 | +0.19(+2.15%) |
Jul 10, 2009 | 8.757 | 8.972 | 8.694 | 8.757 | 331,852 | -0.05(-0.61%) |
Jul 09, 2009 | 8.802 | 8.954 | 8.676 | 8.811 | 364,575 | +0.06(+0.72%) |
Jul 08, 2009 | 8.865 | 8.909 | 8.542 | 8.748 | 402,575 | -0.05(-0.61%) |
Jul 07, 2009 | 9.125 | 9.125 | 8.766 | 8.802 | 276,517 | -0.37(-4.01%) |
Jul 06, 2009 | 9.322 | 9.358 | 8.954 | 9.170 | 297,869 | -0.19(-2.01%) |
Jul 02, 2009 | 9.789 | 9.914 | 9.197 | 9.358 | 323,881 | -0.58(-5.87%) |
Jul 01, 2009 | 9.627 | 9.977 | 9.484 | 9.941 | 416,217 | +0.39(+4.14%) |
Jun 30, 2009 | 9.511 | 9.614 | 9.421 | 9.547 | 283,194 | +0.00(+0.00%) |
Jun 29, 2009 | 9.753 | 9.753 | 8.990 | 9.547 | 314,631 | -0.20(-2.03%) |
Jun 26, 2009 | 9.717 | 9.789 | 9.439 | 9.744 | 668,338 | -0.04(-0.37%) |
Jun 25, 2009 | 9.600 | 9.789 | 9.582 | 9.780 | 218,205 | +0.22(+2.35%) |
Jun 24, 2009 | 9.502 | 9.690 | 9.448 | 9.555 | 232,819 | +0.11(+1.14%) |
Jun 23, 2009 | 9.457 | 9.690 | 9.421 | 9.448 | 450,443 | -0.03(-0.28%) |
Jun 22, 2009 | 9.654 | 9.762 | 9.412 | 9.475 | 305,856 | -0.38(-3.83%) |
Jun 19, 2009 | 10.06 | 10.19 | 9.798 | 9.852 | 416,590 | -0.13(-1.35%) |
Jun 18, 2009 | 9.950 | 10.03 | 9.780 | 9.986 | 330,199 | -0.05(-0.54%) |
Jun 17, 2009 | 9.878 | 10.20 | 9.744 | 10.04 | 305,672 | +0.12(+1.18%) |
Jun 16, 2009 | 10.22 | 10.36 | 9.896 | 9.923 | 324,293 | -0.22(-2.21%) |
Jun 15, 2009 | 10.39 | 10.52 | 9.896 | 10.15 | 379,391 | -0.36(-3.42%) |
Jun 12, 2009 | 10.86 | 10.86 | 10.27 | 10.51 | 444,253 | -0.42(-3.86%) |
Jun 11, 2009 | 10.51 | 10.95 | 10.42 | 10.93 | 644,691 | +0.49(+4.73%) |
Jun 10, 2009 | 10.58 | 10.67 | 10.32 | 10.43 | 827,308 | +0.02(+0.17%) |
Jun 09, 2009 | 10.49 | 10.59 | 10.16 | 10.42 | 846,314 | +0.01(+0.09%) |
Jun 08, 2009 | 10.61 | 10.70 | 10.38 | 10.41 | 585,662 | -0.39(-3.65%) |
Jun 05, 2009 | 10.62 | 10.87 | 10.58 | 10.80 | 497,445 | +0.20(+1.86%) |
Jun 04, 2009 | 10.52 | 10.61 | 10.28 | 10.61 | 278,836 | +0.11(+1.02%) |
Jun 03, 2009 | 10.54 | 10.71 | 10.29 | 10.50 | 386,236 | -0.12(-1.10%) |
Jun 02, 2009 | 10.35 | 10.77 | 10.35 | 10.61 | 708,076 | +0.23(+2.25%) |
Jun 01, 2009 | 10.18 | 10.56 | 10.08 | 10.38 | 421,979 | +0.43(+4.33%) |
May 29, 2009 | 10.29 | 10.49 | 9.780 | 9.950 | 617,798 | -0.36(-3.48%) |
May 28, 2009 | 10.38 | 10.54 | 9.950 | 10.31 | 266,798 | +0.05(+0.53%) |
May 27, 2009 | 10.63 | 10.63 | 10.16 | 10.26 | 461,304 | -0.40(-3.79%) |
May 26, 2009 | 10.16 | 10.96 | 9.968 | 10.66 | 661,229 | +0.45(+4.39%) |
May 22, 2009 | 10.52 | 10.68 | 10.21 | 10.21 | 355,810 | -0.28(-2.65%) |
May 21, 2009 | 10.32 | 10.53 | 10.23 | 10.49 | 392,215 | -0.01(-0.09%) |
May 20, 2009 | 10.67 | 10.77 | 10.40 | 10.50 | 385,511 | -0.02(-0.17%) |
May 19, 2009 | 10.42 | 10.57 | 10.32 | 10.52 | 249,964 | +0.04(+0.34%) |
May 18, 2009 | 10.14 | 10.48 | 9.968 | 10.48 | 338,366 | +0.50(+5.04%) |
May 15, 2009 | 9.672 | 10.09 | 9.672 | 9.977 | 316,057 | +0.25(+2.58%) |
May 14, 2009 | 9.636 | 9.977 | 9.591 | 9.726 | 316,096 | +0.04(+0.37%) |
May 13, 2009 | 9.618 | 9.852 | 9.582 | 9.690 | 597,093 | -0.12(-1.19%) |
May 12, 2009 | 9.932 | 10.08 | 9.529 | 9.807 | 323,955 | +0.02(+0.18%) |
May 11, 2009 | 9.412 | 9.896 | 9.313 | 9.789 | 351,279 | +0.25(+2.63%) |
May 08, 2009 | 9.179 | 9.538 | 9.107 | 9.538 | 349,190 | +0.53(+5.88%) |
May 07, 2009 | 9.161 | 9.197 | 8.775 | 9.008 | 361,765 | -0.12(-1.28%) |
May 06, 2009 | 9.259 | 9.295 | 8.838 | 9.125 | 317,408 | +0.01(+0.10%) |
May 05, 2009 | 9.358 | 9.367 | 8.954 | 9.116 | 258,633 | -0.32(-3.42%) |
May 04, 2009 | 9.277 | 9.439 | 9.197 | 9.439 | 350,856 | +0.22(+2.33%) |
May 01, 2009 | 9.448 | 9.627 | 9.161 | 9.224 | 421,056 | -0.28(-2.93%) |
Apr 30, 2009 | 9.771 | 9.807 | 9.439 | 9.502 | 391,272 | -0.21(-2.13%) |
Apr 29, 2009 | 9.564 | 9.905 | 9.466 | 9.708 | 430,845 | +0.26(+2.75%) |
Apr 28, 2009 | 9.726 | 9.834 | 9.322 | 9.448 | 807,487 | -0.55(-5.48%) |
Apr 27, 2009 | 10.06 | 10.28 | 9.825 | 9.995 | 349,380 | -0.28(-2.71%) |
Apr 24, 2009 | 9.529 | 10.31 | 9.457 | 10.27 | 670,567 | +0.82(+8.63%) |
Apr 23, 2009 | 10.06 | 10.06 | 9.179 | 9.457 | 605,452 | -0.60(-5.98%) |
Apr 22, 2009 | 9.466 | 10.24 | 9.466 | 10.06 | 372,820 | +0.48(+5.06%) |
Apr 21, 2009 | 8.972 | 9.681 | 8.972 | 9.573 | 457,065 | +0.55(+6.06%) |
Apr 20, 2009 | 9.358 | 9.941 | 8.972 | 9.026 | 277,155 | -0.54(-5.63%) |
Apr 17, 2009 | 9.627 | 9.663 | 9.385 | 9.564 | 285,237 | -0.08(-0.84%) |
Apr 16, 2009 | 9.466 | 9.717 | 9.188 | 9.645 | 315,799 | +0.31(+3.27%) |
Apr 15, 2009 | 9.044 | 9.448 | 8.874 | 9.340 | 295,134 | +0.31(+3.38%) |
Apr 14, 2009 | 8.667 | 9.134 | 8.551 | 9.035 | 419,785 | +0.17(+1.92%) |
Apr 13, 2009 | 8.892 | 8.954 | 8.667 | 8.865 | 290,913 | -0.11(-1.20%) |
Apr 09, 2009 | 8.685 | 8.972 | 8.578 | 8.972 | 307,193 | +0.56(+6.61%) |
Apr 08, 2009 | 8.524 | 8.685 | 8.192 | 8.416 | 362,231 | -0.02(-0.21%) |
Apr 07, 2009 | 8.667 | 8.793 | 8.281 | 8.434 | 391,627 | -0.33(-3.79%) |
Apr 06, 2009 | 8.972 | 8.999 | 8.524 | 8.766 | 335,045 | -0.21(-2.30%) |
Apr 03, 2009 | 9.080 | 9.170 | 8.631 | 8.972 | 541,356 | -0.08(-0.89%) |
Apr 02, 2009 | 8.443 | 9.259 | 8.335 | 9.053 | 543,267 | +0.92(+11.25%) |
Apr 01, 2009 | 7.994 | 8.246 | 7.761 | 8.138 | 344,286 | +0.01(+0.11%) |
Mar 31, 2009 | 7.923 | 8.353 | 7.914 | 8.129 | 433,253 | +0.14(+1.80%) |
Mar 30, 2009 | 8.093 | 8.120 | 7.600 | 7.985 | 373,694 | -0.61(-7.10%) |
Mar 26, 2009 | 8.012 | 8.622 | 7.842 | 8.595 | 589,067 | +0.80(+10.24%) |
Mar 25, 2009 | 7.573 | 8.111 | 7.420 | 7.797 | 487,032 | +0.31(+4.20%) |
Mar 24, 2009 | 7.725 | 7.931 | 7.474 | 7.483 | 327,166 | -0.35(-4.47%) |
Mar 23, 2009 | 7.555 | 7.833 | 7.519 | 7.833 | 343,368 | +0.64(+8.85%) |
Mar 20, 2009 | 7.519 | 7.519 | 7.178 | 7.196 | 419,454 | -0.15(-2.08%) |
Mar 19, 2009 | 7.384 | 7.537 | 7.241 | 7.348 | 373,774 | +0.03(+0.37%) |
Mar 18, 2009 | 7.259 | 7.492 | 6.971 | 7.321 | 506,663 | +0.06(+0.87%) |
Mar 17, 2009 | 6.801 | 7.259 | 6.765 | 7.259 | 447,458 | +0.43(+6.31%) |
Mar 16, 2009 | 7.519 | 7.519 | 6.801 | 6.828 | 642,762 | -0.53(-7.20%) |
Mar 13, 2009 | 7.420 | 7.483 | 7.115 | 7.357 | 0 | -0.04(-0.61%) |
Mar 12, 2009 | 7.025 | 7.456 | 6.783 | 7.402 | 561,717 | +0.27(+3.77%) |
Mar 11, 2009 | 7.582 | 7.716 | 6.909 | 7.133 | 899,668 | -1.11(-13.49%) |
Mar 10, 2009 | 7.716 | 8.317 | 7.689 | 8.246 | 334,384 | +0.73(+9.67%) |
Mar 09, 2009 | 7.375 | 7.707 | 7.277 | 7.519 | 378,017 | +0.07(+0.96%) |
Mar 06, 2009 | 7.564 | 7.680 | 7.223 | 7.447 | 0 | -0.02(-0.24%) |
Mar 05, 2009 | 7.752 | 7.788 | 7.438 | 7.465 | 454,742 | -0.50(-6.31%) |
Mar 04, 2009 | 7.761 | 8.097 | 7.644 | 7.967 | 473,409 | +0.15(+1.95%) |
Mar 02, 2009 | 8.084 | 8.174 | 7.797 | 7.815 | 377,114 | -0.48(-5.74%) |
Feb 27, 2009 | 8.075 | 8.488 | 7.860 | 8.290 | 0 | +0.16(+1.99%) |
Feb 26, 2009 | 8.308 | 8.362 | 8.084 | 8.129 | 302,227 | -0.10(-1.20%) |
Feb 25, 2009 | 8.856 | 8.856 | 8.111 | 8.228 | 498,820 | -0.70(-7.84%) |
Feb 24, 2009 | 8.640 | 8.990 | 8.497 | 8.927 | 382,041 | +0.44(+5.18%) |
Feb 23, 2009 | 8.748 | 9.143 | 8.479 | 8.488 | 419,451 | -0.24(-2.77%) |
Feb 20, 2009 | 9.143 | 9.188 | 8.578 | 8.730 | 0 | -0.48(-5.17%) |
Feb 19, 2009 | 9.268 | 9.448 | 9.089 | 9.206 | 384,674 | +0.02(+0.20%) |
Feb 18, 2009 | 9.098 | 9.313 | 8.945 | 9.188 | 347,259 | +0.16(+1.79%) |
Feb 17, 2009 | 8.936 | 9.188 | 8.909 | 9.026 | 370,550 | -0.28(-2.99%) |
Feb 13, 2009 | 9.241 | 9.609 | 8.972 | 9.304 | 0 | +0.11(+1.17%) |
Feb 12, 2009 | 9.215 | 9.304 | 8.838 | 9.197 | 366,149 | -0.08(-0.87%) |
Feb 11, 2009 | 9.053 | 9.412 | 9.035 | 9.277 | 325,170 | +0.32(+3.61%) |
Feb 10, 2009 | 9.358 | 9.645 | 8.945 | 8.954 | 502,884 | -0.46(-4.86%) |
Feb 09, 2009 | 9.421 | 9.573 | 9.277 | 9.412 | 280,249 | -0.10(-1.04%) |
Feb 06, 2009 | 8.811 | 9.663 | 8.721 | 9.511 | 0 | +0.69(+7.83%) |
Feb 05, 2009 | 8.542 | 8.963 | 8.407 | 8.820 | 302,260 | +0.22(+2.61%) |
Feb 04, 2009 | 8.658 | 8.909 | 8.443 | 8.595 | 312,574 | +0.04(+0.42%) |
Feb 03, 2009 | 8.640 | 8.658 | 8.290 | 8.560 | 335,015 | -0.10(-1.14%) |
Feb 02, 2009 | 8.317 | 8.712 | 8.201 | 8.658 | 396,497 | +0.22(+2.66%) |
Jan 30, 2009 | 8.793 | 8.802 | 8.326 | 8.434 | 0 | -0.18(-2.08%) |
Jan 29, 2009 | 8.901 | 9.134 | 8.569 | 8.613 | 347,493 | -0.57(-6.25%) |
Jan 28, 2009 | 8.865 | 9.250 | 8.766 | 9.188 | 358,179 | +0.52(+6.00%) |
Jan 27, 2009 | 8.667 | 8.739 | 8.524 | 8.667 | 369,960 | +0.07(+0.83%) |
Jan 26, 2009 | 8.658 | 8.820 | 8.362 | 8.595 | 367,041 | -0.04(-0.42%) |
Jan 23, 2009 | 8.667 | 8.883 | 8.506 | 8.631 | 438,335 | -0.28(-3.12%) |
Jan 22, 2009 | 9.053 | 9.268 | 8.865 | 8.909 | 491,139 | -0.48(-5.16%) |
Jan 21, 2009 | 9.259 | 9.475 | 8.936 | 9.394 | 720,755 | +0.32(+3.56%) |
Jan 20, 2009 | 9.493 | 9.493 | 9.008 | 9.071 | 553,319 | -0.47(-4.89%) |
Jan 16, 2009 | 9.923 | 9.941 | 9.232 | 9.538 | 0 | -0.26(-2.66%) |
Jan 15, 2009 | 9.313 | 9.887 | 9.134 | 9.798 | 456,780 | +0.27(+2.82%) |
Jan 14, 2009 | 9.591 | 9.726 | 9.206 | 9.529 | 570,451 | -0.40(-4.07%) |
Jan 13, 2009 | 9.744 | 10.03 | 9.654 | 9.932 | 340,767 | +0.14(+1.47%) |
Jan 12, 2009 | 9.905 | 10.06 | 9.708 | 9.789 | 293,503 | -0.16(-1.62%) |
Jan 09, 2009 | 10.18 | 10.22 | 9.645 | 9.950 | 527,014 | -0.17(-1.68%) |
Jan 08, 2009 | 10.34 | 10.61 | 9.852 | 10.12 | 596,317 | -0.30(-2.84%) |
Jan 07, 2009 | 10.42 | 10.54 | 10.12 | 10.42 | 474,489 | -0.17(-1.61%) |
Jan 06, 2009 | 10.45 | 10.77 | 10.21 | 10.59 | 434,104 | +0.31(+2.97%) |
Jan 05, 2009 | 10.02 | 10.30 | 9.654 | 10.28 | 463,626 | +0.27(+2.69%) |
Jan 02, 2009 | 10.31 | 10.31 | 9.923 | 10.01 | 0 | -0.23(-2.28%) |