Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.14 | 17.01 | 17.01 | 17.01 | 148,300 | -0.07(-0.41%) |
Dec 30, 2009 | 17.16 | 17.35 | 16.72 | 17.08 | 179,461 | -0.21(-1.21%) |
Dec 29, 2009 | 17.32 | 17.75 | 17.28 | 17.29 | 103,739 | -0.03(-0.17%) |
Dec 28, 2009 | 18.14 | 18.35 | 16.98 | 17.32 | 316,043 | -0.77(-4.26%) |
Dec 24, 2009 | 18.29 | 18.56 | 17.97 | 18.09 | 59,012 | -0.10(-0.55%) |
Dec 23, 2009 | 17.93 | 18.44 | 17.85 | 18.19 | 163,933 | +0.34(+1.90%) |
Dec 22, 2009 | 17.75 | 18.29 | 17.66 | 17.85 | 277,478 | +0.09(+0.51%) |
Dec 21, 2009 | 17.98 | 18.50 | 17.50 | 17.76 | 453,813 | -0.07(-0.39%) |
Dec 18, 2009 | 18.91 | 19.06 | 17.83 | 17.83 | 456,694 | -1.04(-5.51%) |
Dec 17, 2009 | 19.33 | 19.39 | 18.63 | 18.87 | 195,203 | -0.48(-2.48%) |
Dec 16, 2009 | 19.48 | 19.80 | 19.21 | 19.35 | 294,730 | +0.07(+0.36%) |
Dec 15, 2009 | 19.65 | 19.69 | 19.11 | 19.28 | 280,182 | -0.47(-2.38%) |
Dec 14, 2009 | 19.08 | 19.84 | 19.08 | 19.75 | 266,262 | +0.85(+4.50%) |
Dec 11, 2009 | 18.64 | 18.95 | 18.41 | 18.90 | 184,786 | +0.53(+2.89%) |
Dec 10, 2009 | 18.48 | 18.98 | 18.28 | 18.37 | 228,855 | +0.05(+0.27%) |
Dec 09, 2009 | 18.41 | 18.63 | 17.88 | 18.32 | 271,020 | -0.13(-0.70%) |
Dec 08, 2009 | 19.00 | 19.00 | 18.20 | 18.45 | 404,203 | -0.52(-2.74%) |
Dec 07, 2009 | 19.27 | 19.60 | 18.70 | 18.97 | 386,807 | -0.35(-1.81%) |
Dec 04, 2009 | 19.24 | 19.87 | 18.96 | 19.32 | 587,145 | +0.49(+2.60%) |
Dec 03, 2009 | 18.49 | 19.35 | 18.42 | 18.83 | 430,965 | +0.42(+2.28%) |
Dec 02, 2009 | 18.41 | 18.75 | 18.15 | 18.41 | 297,421 | -0.09(-0.49%) |
Dec 01, 2009 | 18.49 | 18.98 | 18.23 | 18.50 | 470,338 | +0.40(+2.21%) |
Nov 30, 2009 | 17.06 | 18.18 | 17.00 | 18.10 | 527,945 | +0.77(+4.44%) |
Nov 27, 2009 | 17.00 | 17.66 | 16.45 | 17.33 | 298,794 | -0.41(-2.31%) |
Nov 25, 2009 | 17.91 | 17.91 | 17.51 | 17.74 | 259,449 | -0.17(-0.95%) |
Nov 24, 2009 | 17.98 | 18.18 | 17.50 | 17.91 | 444,429 | -0.08(-0.44%) |
Nov 23, 2009 | 17.89 | 18.45 | 17.44 | 17.99 | 652,028 | +0.77(+4.47%) |
Nov 20, 2009 | 17.08 | 17.51 | 16.87 | 17.22 | 470,579 | -0.09(-0.52%) |
Nov 19, 2009 | 17.23 | 17.40 | 16.72 | 17.31 | 734,402 | -0.25(-1.42%) |
Nov 18, 2009 | 17.44 | 17.66 | 16.85 | 17.56 | 623,374 | +0.25(+1.44%) |
Nov 17, 2009 | 17.06 | 17.79 | 16.80 | 17.31 | 1,444,751 | +0.41(+2.43%) |
Nov 16, 2009 | 15.47 | 16.99 | 15.43 | 16.90 | 1,065,296 | +1.74(+11.48%) |
Nov 13, 2009 | 15.01 | 15.32 | 14.61 | 15.16 | 527,453 | +0.06(+0.40%) |
Nov 12, 2009 | 14.40 | 15.93 | 14.37 | 15.10 | 1,497,919 | +0.59(+4.07%) |
Nov 11, 2009 | 13.67 | 14.69 | 13.67 | 14.51 | 850,712 | +0.81(+5.91%) |
Nov 10, 2009 | 14.45 | 15.35 | 13.62 | 13.70 | 2,090,337 | -1.09(-7.37%) |
Nov 09, 2009 | 12.00 | 15.06 | 11.68 | 14.79 | 3,551,038 | +4.01(+37.20%) |
Nov 06, 2009 | 10.77 | 10.94 | 10.42 | 10.78 | 440,989 | -0.42(-3.75%) |
Nov 05, 2009 | 10.61 | 11.25 | 10.45 | 11.20 | 578,523 | +0.63(+5.96%) |
Nov 04, 2009 | 10.85 | 11.25 | 10.32 | 10.57 | 809,405 | -0.22(-2.04%) |
Nov 03, 2009 | 10.00 | 11.36 | 9.720 | 10.79 | 1,757,474 | +0.72(+7.15%) |
Nov 02, 2009 | 8.770 | 10.13 | 8.430 | 10.07 | 1,114,661 | +1.64(+19.45%) |
Oct 30, 2009 | 8.210 | 9.000 | 7.760 | 8.430 | 1,106,412 | +0.19(+2.31%) |
Oct 29, 2009 | 6.070 | 8.510 | 6.070 | 8.240 | 2,241,008 | +2.49(+43.30%) |
Oct 28, 2009 | 5.890 | 5.920 | 5.640 | 5.750 | 405,500 | -0.17(-2.87%) |
Oct 27, 2009 | 5.920 | 6.050 | 5.800 | 5.920 | 271,923 | +0.07(+1.20%) |
Oct 26, 2009 | 5.790 | 5.880 | 5.770 | 5.850 | 188,928 | +0.08(+1.39%) |
Oct 23, 2009 | 5.730 | 5.770 | 5.710 | 5.770 | 204,893 | -0.01(-0.17%) |
Oct 22, 2009 | 5.660 | 5.850 | 5.650 | 5.780 | 186,678 | +0.12(+2.12%) |
Oct 21, 2009 | 5.520 | 5.730 | 5.520 | 5.660 | 162,082 | +0.09(+1.62%) |
Oct 20, 2009 | 5.530 | 5.600 | 5.500 | 5.570 | 199,740 | +0.05(+0.91%) |
Oct 19, 2009 | 5.410 | 5.620 | 5.410 | 5.520 | 137,438 | +0.10(+1.85%) |
Oct 16, 2009 | 5.440 | 5.700 | 5.350 | 5.420 | 185,923 | +0.01(+0.18%) |
Oct 15, 2009 | 5.480 | 5.500 | 5.360 | 5.410 | 119,731 | -0.08(-1.46%) |
Oct 14, 2009 | 5.400 | 5.520 | 5.320 | 5.490 | 207,728 | +0.14(+2.62%) |
Oct 13, 2009 | 5.380 | 5.490 | 5.240 | 5.350 | 232,842 | -0.03(-0.56%) |
Oct 12, 2009 | 5.190 | 5.600 | 5.110 | 5.380 | 338,468 | +0.08(+1.51%) |
Oct 09, 2009 | 5.010 | 5.300 | 4.990 | 5.300 | 241,515 | +0.30(+6.00%) |
Oct 08, 2009 | 4.900 | 5.050 | 4.560 | 5.000 | 606,581 | +0.15(+3.09%) |
Oct 07, 2009 | 4.830 | 4.930 | 4.770 | 4.850 | 101,689 | +0.00(+0.00%) |
Oct 06, 2009 | 4.960 | 4.960 | 4.760 | 4.850 | 128,286 | -0.11(-2.22%) |
Oct 05, 2009 | 4.870 | 4.970 | 4.750 | 4.960 | 326,772 | +0.05(+1.02%) |
Oct 02, 2009 | 4.530 | 4.920 | 4.520 | 4.910 | 323,188 | +0.26(+5.59%) |
Oct 01, 2009 | 4.880 | 4.880 | 4.630 | 4.650 | 247,896 | -0.21(-4.32%) |
Sep 30, 2009 | 4.790 | 4.880 | 4.620 | 4.860 | 240,732 | +0.07(+1.46%) |
Sep 29, 2009 | 4.770 | 4.890 | 4.750 | 4.790 | 139,332 | -0.01(-0.21%) |
Sep 28, 2009 | 4.970 | 4.970 | 4.720 | 4.800 | 211,029 | -0.13(-2.64%) |
Sep 25, 2009 | 4.820 | 4.930 | 4.750 | 4.930 | 408,274 | +0.36(+7.88%) |
Sep 24, 2009 | 4.460 | 4.660 | 4.380 | 4.570 | 300,596 | +0.23(+5.30%) |
Sep 23, 2009 | 4.580 | 4.580 | 4.290 | 4.340 | 348,904 | -0.25(-5.45%) |
Sep 22, 2009 | 4.680 | 4.720 | 4.550 | 4.590 | 298,377 | -0.03(-0.65%) |
Sep 21, 2009 | 4.880 | 4.880 | 4.580 | 4.620 | 298,490 | -0.18(-3.75%) |
Sep 18, 2009 | 4.750 | 4.910 | 4.750 | 4.800 | 184,662 | +0.05(+1.05%) |
Sep 17, 2009 | 4.850 | 4.890 | 4.750 | 4.750 | 95,219 | -0.05(-1.04%) |
Sep 16, 2009 | 4.830 | 4.920 | 4.750 | 4.800 | 238,178 | -0.03(-0.62%) |
Sep 15, 2009 | 4.940 | 4.940 | 4.800 | 4.830 | 119,554 | -0.11(-2.23%) |
Sep 14, 2009 | 4.860 | 4.980 | 4.722 | 4.940 | 247,772 | +0.14(+2.92%) |
Sep 11, 2009 | 4.790 | 4.930 | 4.770 | 4.800 | 189,688 | +0.01(+0.21%) |
Sep 10, 2009 | 4.880 | 4.950 | 4.710 | 4.790 | 287,594 | -0.06(-1.24%) |
Sep 09, 2009 | 5.000 | 5.050 | 4.820 | 4.850 | 274,819 | -0.15(-3.00%) |
Sep 08, 2009 | 5.110 | 5.110 | 4.770 | 5.000 | 342,185 | +0.05(+1.01%) |
Sep 04, 2009 | 4.590 | 4.950 | 4.590 | 4.950 | 309,738 | +0.36(+7.84%) |
Sep 03, 2009 | 4.600 | 4.680 | 4.450 | 4.590 | 169,042 | +0.00(+0.00%) |
Sep 02, 2009 | 4.340 | 4.660 | 4.340 | 4.590 | 411,085 | +0.24(+5.52%) |
Sep 01, 2009 | 4.580 | 4.650 | 4.350 | 4.350 | 362,040 | -0.19(-4.19%) |
Aug 31, 2009 | 4.610 | 4.690 | 4.510 | 4.540 | 141,615 | -0.11(-2.37%) |
Aug 28, 2009 | 4.570 | 4.680 | 4.570 | 4.650 | 176,016 | +0.09(+1.97%) |
Aug 27, 2009 | 4.650 | 4.700 | 4.480 | 4.560 | 343,721 | -0.09(-1.94%) |
Aug 26, 2009 | 4.690 | 4.750 | 4.610 | 4.650 | 121,933 | -0.07(-1.48%) |
Aug 25, 2009 | 4.650 | 4.810 | 4.650 | 4.720 | 371,840 | +0.10(+2.16%) |
Aug 24, 2009 | 4.970 | 5.020 | 4.580 | 4.620 | 465,845 | -0.38(-7.60%) |
Aug 21, 2009 | 5.020 | 5.200 | 4.900 | 5.000 | 334,787 | +0.00(+0.00%) |
Aug 20, 2009 | 4.920 | 5.040 | 4.920 | 5.000 | 161,664 | +0.05(+1.01%) |
Aug 19, 2009 | 5.020 | 5.050 | 4.900 | 4.950 | 223,103 | -0.11(-2.17%) |
Aug 18, 2009 | 5.150 | 5.180 | 5.050 | 5.060 | 125,730 | -0.01(-0.20%) |
Aug 17, 2009 | 5.370 | 5.370 | 5.020 | 5.070 | 174,794 | -0.25(-4.70%) |
Aug 14, 2009 | 5.610 | 5.650 | 5.140 | 5.320 | 387,990 | -0.39(-6.83%) |
Aug 13, 2009 | 5.850 | 5.960 | 5.630 | 5.710 | 165,976 | -0.13(-2.23%) |
Aug 12, 2009 | 5.650 | 5.970 | 5.630 | 5.840 | 212,214 | +0.24(+4.29%) |
Aug 11, 2009 | 6.250 | 6.250 | 5.590 | 5.600 | 361,311 | -0.67(-10.69%) |
Aug 10, 2009 | 6.040 | 6.400 | 5.951 | 6.270 | 164,621 | +0.23(+3.81%) |
Aug 07, 2009 | 5.860 | 6.097 | 5.790 | 6.040 | 185,059 | +0.28(+4.86%) |
Aug 06, 2009 | 6.050 | 6.050 | 5.750 | 5.760 | 211,041 | -0.27(-4.48%) |
Aug 05, 2009 | 6.000 | 6.040 | 5.800 | 6.030 | 159,862 | -0.02(-0.33%) |
Aug 04, 2009 | 5.900 | 6.070 | 5.750 | 6.050 | 117,881 | +0.09(+1.51%) |
Aug 03, 2009 | 6.110 | 6.110 | 5.550 | 5.960 | 410,767 | -0.10(-1.65%) |
Jul 31, 2009 | 6.150 | 6.250 | 5.960 | 6.060 | 184,680 | -0.02(-0.33%) |
Jul 30, 2009 | 5.400 | 6.220 | 5.400 | 6.080 | 389,199 | +0.42(+7.42%) |
Jul 29, 2009 | 5.610 | 5.700 | 5.500 | 5.660 | 112,502 | +0.03(+0.53%) |
Jul 28, 2009 | 5.660 | 5.700 | 5.420 | 5.630 | 158,533 | -0.04(-0.71%) |
Jul 27, 2009 | 5.570 | 5.760 | 5.550 | 5.670 | 123,168 | +0.14(+2.53%) |
Jul 24, 2009 | 5.620 | 5.880 | 5.390 | 5.530 | 246,222 | -0.10(-1.78%) |
Jul 23, 2009 | 5.200 | 5.640 | 5.061 | 5.630 | 339,721 | +0.39(+7.44%) |
Jul 22, 2009 | 4.990 | 5.270 | 4.950 | 5.240 | 156,473 | +0.20(+3.97%) |
Jul 21, 2009 | 5.330 | 5.330 | 4.990 | 5.040 | 134,692 | -0.21(-4.00%) |
Jul 20, 2009 | 5.080 | 5.310 | 5.080 | 5.250 | 223,114 | +0.16(+3.14%) |
Jul 17, 2009 | 4.990 | 5.190 | 4.990 | 5.090 | 214,927 | +0.06(+1.19%) |
Jul 16, 2009 | 4.970 | 5.150 | 4.900 | 5.030 | 193,054 | +0.11(+2.24%) |
Jul 15, 2009 | 4.600 | 5.090 | 4.600 | 4.920 | 363,736 | +0.32(+6.96%) |
Jul 14, 2009 | 4.630 | 4.700 | 4.510 | 4.600 | 96,822 | -0.03(-0.65%) |
Jul 13, 2009 | 4.461 | 4.660 | 4.410 | 4.630 | 237,107 | +0.20(+4.51%) |
Jul 10, 2009 | 4.480 | 4.500 | 4.400 | 4.430 | 124,689 | -0.10(-2.21%) |
Jul 09, 2009 | 4.610 | 4.700 | 4.500 | 4.530 | 131,879 | -0.07(-1.52%) |
Jul 08, 2009 | 4.700 | 4.810 | 4.500 | 4.600 | 240,812 | -0.08(-1.71%) |
Jul 07, 2009 | 5.060 | 5.080 | 4.630 | 4.680 | 316,677 | -0.39(-7.69%) |
Jul 06, 2009 | 5.080 | 5.270 | 4.950 | 5.070 | 237,694 | -0.15(-2.87%) |
Jul 02, 2009 | 5.230 | 5.280 | 5.010 | 5.220 | 184,154 | -0.11(-2.06%) |
Jul 01, 2009 | 5.490 | 5.490 | 5.210 | 5.330 | 311,074 | -0.11(-2.02%) |
Jun 30, 2009 | 5.500 | 5.580 | 5.310 | 5.440 | 318,259 | +0.06(+1.12%) |
Jun 29, 2009 | 5.090 | 5.450 | 4.980 | 5.380 | 503,287 | +0.33(+6.53%) |
Jun 26, 2009 | 4.870 | 5.240 | 4.650 | 5.050 | 2,423,479 | +0.22(+4.55%) |
Jun 25, 2009 | 4.660 | 4.855 | 4.660 | 4.830 | 392,752 | +0.32(+7.10%) |
Jun 24, 2009 | 4.430 | 4.730 | 4.360 | 4.510 | 247,060 | +0.17(+3.92%) |
Jun 23, 2009 | 4.450 | 4.480 | 4.330 | 4.340 | 235,595 | -0.13(-2.91%) |
Jun 22, 2009 | 4.930 | 5.070 | 4.450 | 4.470 | 331,698 | -0.50(-10.06%) |
Jun 19, 2009 | 5.000 | 5.140 | 4.870 | 4.970 | 289,246 | +0.01(+0.20%) |
Jun 18, 2009 | 4.930 | 4.990 | 4.720 | 4.960 | 395,236 | -0.03(-0.60%) |
Jun 17, 2009 | 5.150 | 5.150 | 4.910 | 4.990 | 314,174 | -0.17(-3.29%) |
Jun 16, 2009 | 5.230 | 5.230 | 5.080 | 5.160 | 178,748 | -0.03(-0.58%) |
Jun 15, 2009 | 5.430 | 5.430 | 5.010 | 5.190 | 211,057 | -0.23(-4.24%) |
Jun 12, 2009 | 5.190 | 5.420 | 5.160 | 5.420 | 391,020 | +0.23(+4.43%) |
Jun 11, 2009 | 5.060 | 5.240 | 5.000 | 5.190 | 302,533 | +0.13(+2.57%) |
Jun 10, 2009 | 5.090 | 5.120 | 4.930 | 5.060 | 178,598 | -0.07(-1.36%) |
Jun 09, 2009 | 5.000 | 5.140 | 4.960 | 5.130 | 159,545 | +0.09(+1.79%) |
Jun 08, 2009 | 4.970 | 5.090 | 4.960 | 5.040 | 234,600 | -0.05(-0.98%) |
Jun 05, 2009 | 5.290 | 5.290 | 5.000 | 5.090 | 198,367 | -0.09(-1.74%) |
Jun 04, 2009 | 5.130 | 5.230 | 4.950 | 5.180 | 253,150 | +0.15(+2.98%) |
Jun 03, 2009 | 5.080 | 5.190 | 4.940 | 5.030 | 235,882 | -0.01(-0.20%) |
Jun 02, 2009 | 5.280 | 5.280 | 5.010 | 5.040 | 351,435 | -0.22(-4.18%) |
Jun 01, 2009 | 5.090 | 5.300 | 5.090 | 5.260 | 373,463 | +0.25(+4.99%) |
May 29, 2009 | 4.970 | 5.230 | 4.930 | 5.010 | 405,243 | +0.05(+1.01%) |
May 28, 2009 | 5.480 | 5.480 | 4.870 | 4.960 | 1,009,614 | -0.99(-16.64%) |
May 27, 2009 | 5.180 | 6.000 | 5.180 | 5.950 | 911,166 | +0.67(+12.69%) |
May 26, 2009 | 5.190 | 5.300 | 5.020 | 5.280 | 248,084 | +0.08(+1.54%) |
May 22, 2009 | 5.040 | 5.220 | 4.790 | 5.200 | 199,667 | +0.16(+3.17%) |
May 21, 2009 | 5.170 | 5.170 | 4.730 | 5.040 | 188,385 | -0.11(-2.14%) |
May 20, 2009 | 4.970 | 5.340 | 4.960 | 5.150 | 396,661 | +0.19(+3.84%) |
May 19, 2009 | 4.910 | 5.000 | 4.790 | 4.959 | 207,727 | +0.05(+1.01%) |
May 18, 2009 | 4.900 | 5.030 | 4.620 | 4.910 | 303,816 | +0.04(+0.82%) |
May 15, 2009 | 4.670 | 4.900 | 4.510 | 4.870 | 376,044 | +0.18(+3.84%) |
May 14, 2009 | 4.520 | 4.750 | 4.280 | 4.690 | 311,503 | +0.11(+2.40%) |
May 13, 2009 | 4.780 | 5.020 | 4.520 | 4.580 | 355,536 | -0.36(-7.29%) |
May 12, 2009 | 5.200 | 5.320 | 4.760 | 4.940 | 444,165 | -0.24(-4.63%) |
May 11, 2009 | 4.630 | 5.190 | 4.530 | 5.180 | 549,307 | +0.53(+11.40%) |
May 08, 2009 | 4.730 | 4.780 | 4.450 | 4.650 | 417,098 | +0.06(+1.31%) |
May 07, 2009 | 5.180 | 5.180 | 4.450 | 4.590 | 590,857 | -0.48(-9.47%) |
May 06, 2009 | 5.240 | 5.270 | 5.000 | 5.070 | 331,813 | -0.14(-2.69%) |
May 05, 2009 | 5.090 | 5.280 | 5.030 | 5.210 | 364,345 | +0.16(+3.17%) |
May 04, 2009 | 5.300 | 5.300 | 4.950 | 5.050 | 640,027 | -0.31(-5.78%) |
May 01, 2009 | 4.870 | 5.490 | 4.840 | 5.360 | 1,072,870 | +0.62(+13.08%) |
Apr 30, 2009 | 4.250 | 4.740 | 4.000 | 4.740 | 1,373,710 | +1.20(+33.90%) |
Apr 29, 2009 | 3.360 | 3.680 | 3.300 | 3.540 | 465,319 | +0.26(+7.93%) |
Apr 28, 2009 | 3.260 | 3.330 | 3.200 | 3.280 | 127,190 | -0.09(-2.67%) |
Apr 27, 2009 | 3.500 | 3.530 | 3.280 | 3.370 | 274,906 | -0.18(-5.07%) |
Apr 24, 2009 | 3.660 | 3.660 | 3.490 | 3.550 | 230,469 | -0.07(-1.93%) |
Apr 23, 2009 | 3.790 | 3.900 | 3.520 | 3.620 | 197,392 | -0.12(-3.21%) |
Apr 22, 2009 | 3.610 | 4.070 | 3.400 | 3.740 | 612,882 | +0.13(+3.60%) |
Apr 21, 2009 | 4.020 | 4.430 | 3.520 | 3.610 | 745,297 | -0.48(-11.74%) |
Apr 20, 2009 | 3.880 | 4.200 | 3.150 | 4.090 | 1,911,316 | +0.16(+4.07%) |
Apr 17, 2009 | 2.880 | 4.290 | 2.880 | 3.930 | 2,591,206 | +1.08(+37.89%) |
Apr 16, 2009 | 2.990 | 3.020 | 2.550 | 2.850 | 737,668 | +0.37(+14.92%) |
Apr 15, 2009 | 2.790 | 2.840 | 2.470 | 2.480 | 1,010,990 | -0.31(-11.11%) |
Apr 14, 2009 | 2.810 | 2.890 | 2.760 | 2.790 | 207,698 | +0.04(+1.45%) |
Apr 13, 2009 | 2.750 | 3.050 | 2.600 | 2.750 | 461,111 | +0.08(+3.00%) |
Apr 09, 2009 | 2.910 | 2.910 | 2.670 | 2.670 | 278,018 | -0.03(-1.11%) |
Apr 08, 2009 | 2.730 | 2.790 | 2.680 | 2.700 | 176,698 | -0.01(-0.37%) |
Apr 07, 2009 | 2.790 | 2.890 | 2.700 | 2.710 | 102,730 | -0.15(-5.24%) |
Apr 06, 2009 | 2.910 | 2.980 | 2.750 | 2.860 | 83,938 | +0.01(+0.35%) |
Apr 03, 2009 | 2.830 | 3.000 | 2.800 | 2.850 | 143,988 | +0.04(+1.42%) |
Apr 02, 2009 | 2.750 | 3.000 | 2.740 | 2.810 | 245,076 | +0.23(+8.91%) |
Apr 01, 2009 | 2.400 | 2.680 | 2.400 | 2.580 | 213,912 | +0.10(+4.03%) |
Mar 31, 2009 | 2.400 | 2.610 | 2.400 | 2.480 | 224,762 | +0.18(+7.83%) |
Mar 30, 2009 | 2.810 | 2.810 | 2.300 | 2.300 | 318,517 | -0.97(-29.66%) |
Mar 26, 2009 | 2.810 | 3.270 | 2.810 | 3.270 | 229,800 | +0.44(+15.55%) |
Mar 25, 2009 | 2.750 | 3.000 | 2.700 | 2.830 | 200,279 | +0.20(+7.60%) |
Mar 24, 2009 | 2.540 | 2.800 | 2.540 | 2.630 | 118,688 | -0.06(-2.23%) |
Mar 23, 2009 | 2.650 | 2.690 | 2.550 | 2.690 | 246,719 | -0.06(-2.18%) |
Mar 20, 2009 | 2.890 | 2.970 | 2.750 | 2.750 | 98,610 | -0.08(-2.83%) |
Mar 19, 2009 | 3.150 | 3.150 | 2.770 | 2.830 | 163,681 | -0.20(-6.60%) |
Mar 18, 2009 | 2.800 | 3.130 | 2.727 | 3.030 | 173,651 | +0.23(+8.21%) |
Mar 17, 2009 | 2.550 | 2.820 | 2.530 | 2.800 | 88,817 | +0.30(+12.00%) |
Mar 16, 2009 | 2.580 | 2.610 | 2.480 | 2.500 | 63,144 | -0.08(-3.10%) |
Mar 13, 2009 | 2.650 | 2.710 | 2.410 | 2.580 | 0 | -0.06(-2.27%) |
Mar 12, 2009 | 2.490 | 2.700 | 2.480 | 2.640 | 83,811 | +0.09(+3.53%) |
Mar 11, 2009 | 2.450 | 2.630 | 2.410 | 2.550 | 121,815 | +0.18(+7.59%) |
Mar 10, 2009 | 2.430 | 2.630 | 2.320 | 2.370 | 212,548 | -0.02(-0.84%) |
Mar 09, 2009 | 2.600 | 2.620 | 2.380 | 2.390 | 93,613 | -0.25(-9.47%) |
Mar 06, 2009 | 2.810 | 2.940 | 2.550 | 2.640 | 0 | -0.23(-8.01%) |
Mar 05, 2009 | 2.630 | 3.100 | 2.500 | 2.870 | 286,697 | +0.17(+6.30%) |
Mar 04, 2009 | 2.670 | 2.890 | 2.650 | 2.700 | 66,387 | -0.04(-1.46%) |
Mar 02, 2009 | 3.110 | 3.200 | 2.700 | 2.740 | 280,594 | -0.37(-11.90%) |
Feb 27, 2009 | 2.890 | 3.170 | 2.840 | 3.110 | 0 | +0.26(+9.12%) |
Feb 26, 2009 | 3.060 | 3.140 | 2.780 | 2.850 | 127,192 | -0.27(-8.65%) |
Feb 25, 2009 | 2.910 | 3.220 | 2.910 | 3.120 | 188,209 | +0.25(+8.71%) |
Feb 24, 2009 | 2.420 | 2.980 | 2.420 | 2.870 | 210,332 | +0.39(+15.73%) |
Feb 23, 2009 | 2.800 | 2.800 | 2.470 | 2.480 | 97,510 | -0.27(-9.82%) |
Feb 20, 2009 | 2.850 | 2.850 | 2.650 | 2.750 | 111,674 | -0.10(-3.51%) |
Feb 19, 2009 | 2.820 | 2.920 | 2.730 | 2.850 | 204,535 | +0.12(+4.40%) |
Feb 18, 2009 | 3.020 | 3.080 | 2.730 | 2.730 | 233,886 | -0.25(-8.39%) |
Feb 17, 2009 | 3.600 | 3.700 | 2.980 | 2.980 | 356,572 | -0.73(-19.68%) |
Feb 13, 2009 | 3.920 | 3.960 | 3.430 | 3.710 | 377,877 | -0.04(-1.07%) |
Feb 12, 2009 | 4.380 | 4.410 | 3.700 | 3.750 | 322,571 | -0.76(-16.85%) |
Feb 11, 2009 | 4.590 | 4.780 | 4.410 | 4.510 | 176,437 | -0.05(-1.10%) |
Feb 10, 2009 | 5.000 | 5.000 | 4.540 | 4.560 | 101,660 | -0.36(-7.32%) |
Feb 09, 2009 | 4.840 | 4.980 | 4.810 | 4.920 | 165,667 | +0.17(+3.58%) |
Feb 06, 2009 | 4.540 | 4.880 | 4.410 | 4.750 | 209,436 | +0.30(+6.74%) |
Feb 05, 2009 | 4.750 | 4.750 | 4.430 | 4.450 | 170,465 | -0.35(-7.29%) |
Feb 04, 2009 | 5.150 | 5.150 | 4.760 | 4.800 | 257,731 | -0.30(-5.88%) |
Feb 03, 2009 | 5.620 | 5.620 | 5.000 | 5.100 | 176,270 | -0.52(-9.25%) |
Feb 02, 2009 | 5.900 | 5.900 | 5.520 | 5.620 | 168,327 | -0.29(-4.91%) |
Jan 30, 2009 | 5.950 | 5.980 | 5.850 | 5.910 | 0 | +0.02(+0.34%) |
Jan 29, 2009 | 6.230 | 6.230 | 5.890 | 5.890 | 119,983 | -0.34(-5.46%) |
Jan 28, 2009 | 6.060 | 6.230 | 6.060 | 6.230 | 136,166 | +0.18(+2.98%) |
Jan 27, 2009 | 6.000 | 6.100 | 5.990 | 6.050 | 98,849 | +0.03(+0.50%) |
Jan 26, 2009 | 6.170 | 6.290 | 5.950 | 6.020 | 169,244 | -0.24(-3.83%) |
Jan 23, 2009 | 6.340 | 6.370 | 6.150 | 6.260 | 66,947 | -0.22(-3.40%) |
Jan 22, 2009 | 6.410 | 6.640 | 6.310 | 6.480 | 98,447 | -0.05(-0.77%) |
Jan 21, 2009 | 6.150 | 6.530 | 5.900 | 6.530 | 150,795 | +0.52(+8.65%) |
Jan 20, 2009 | 6.040 | 6.150 | 6.000 | 6.010 | 40,016 | -0.20(-3.22%) |
Jan 16, 2009 | 6.390 | 6.460 | 6.080 | 6.210 | 86,462 | -0.18(-2.82%) |
Jan 15, 2009 | 6.190 | 6.390 | 6.000 | 6.390 | 95,832 | +0.18(+2.90%) |
Jan 14, 2009 | 6.380 | 6.380 | 6.210 | 6.210 | 58,111 | -0.17(-2.66%) |
Jan 13, 2009 | 6.540 | 6.540 | 6.200 | 6.380 | 68,160 | -0.09(-1.39%) |
Jan 12, 2009 | 6.550 | 6.570 | 6.410 | 6.470 | 63,097 | -0.13(-1.97%) |
Jan 09, 2009 | 6.700 | 6.700 | 6.550 | 6.600 | 45,090 | -0.18(-2.65%) |
Jan 08, 2009 | 6.620 | 6.780 | 6.380 | 6.780 | 90,720 | +0.08(+1.19%) |
Jan 07, 2009 | 7.270 | 7.270 | 6.700 | 6.700 | 100,429 | -0.53(-7.33%) |
Jan 06, 2009 | 7.300 | 7.630 | 7.020 | 7.230 | 544,300 | +0.00(+0.00%) |
Jan 05, 2009 | 7.200 | 7.390 | 6.974 | 7.230 | 240,146 | +0.09(+1.26%) |
Jan 02, 2009 | 6.730 | 7.200 | 6.730 | 7.140 | 0 | +0.47(+7.05%) |