Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.51 | 11.53 | 11.37 | 11.39 | 248,247 | -0.08(-0.73%) |
Jan 28, 2010 | 11.68 | 11.69 | 11.36 | 11.47 | 502,012 | -0.18(-1.58%) |
Jan 27, 2010 | 11.62 | 11.67 | 11.46 | 11.66 | 322,271 | -0.02(-0.14%) |
Jan 26, 2010 | 11.71 | 11.78 | 11.62 | 11.67 | 244,341 | -0.11(-0.90%) |
Jan 25, 2010 | 11.74 | 11.88 | 11.63 | 11.78 | 352,202 | +0.10(+0.86%) |
Jan 22, 2010 | 11.93 | 11.98 | 11.58 | 11.68 | 519,494 | -0.26(-2.15%) |
Jan 21, 2010 | 12.20 | 12.34 | 11.78 | 11.94 | 481,034 | -0.26(-2.11%) |
Jan 20, 2010 | 12.36 | 12.36 | 12.05 | 12.19 | 512,119 | -0.28(-2.24%) |
Jan 19, 2010 | 12.01 | 12.50 | 12.01 | 12.47 | 594,677 | +0.45(+3.77%) |
Jan 15, 2010 | 12.05 | 12.02 | 12.02 | 12.02 | 440,938 | +0.01(+0.05%) |
Jan 14, 2010 | 12.04 | 12.10 | 12.00 | 12.01 | 268,906 | -0.06(-0.51%) |
Jan 13, 2010 | 11.95 | 12.09 | 11.88 | 12.08 | 206,213 | +0.18(+1.50%) |
Jan 12, 2010 | 11.76 | 11.96 | 11.76 | 11.90 | 228,425 | +0.02(+0.19%) |
Jan 11, 2010 | 11.95 | 11.95 | 11.80 | 11.87 | 292,176 | +0.01(+0.09%) |
Jan 08, 2010 | 11.80 | 11.88 | 11.75 | 11.86 | 245,409 | +0.02(+0.14%) |
Jan 07, 2010 | 11.94 | 11.94 | 11.79 | 11.85 | 383,664 | -0.07(-0.56%) |
Jan 06, 2010 | 11.78 | 12.01 | 11.78 | 11.91 | 628,871 | +0.09(+0.76%) |
Jan 05, 2010 | 12.08 | 12.09 | 11.67 | 11.82 | 546,458 | -0.25(-2.04%) |
Jan 04, 2010 | 12.17 | 12.18 | 11.98 | 12.07 | 478,584 | +0.01(+0.05%) |
Dec 31, 2009 | 12.28 | 12.06 | 12.06 | 12.06 | 224,405 | -0.26(-2.13%) |
Dec 30, 2009 | 12.39 | 12.48 | 12.26 | 12.33 | 265,969 | -0.08(-0.68%) |
Dec 29, 2009 | 12.32 | 12.46 | 12.32 | 12.41 | 240,942 | +0.03(+0.23%) |
Dec 28, 2009 | 12.49 | 12.51 | 12.32 | 12.38 | 243,909 | -0.07(-0.54%) |
Dec 24, 2009 | 12.39 | 12.54 | 12.38 | 12.45 | 200,462 | +0.04(+0.36%) |
Dec 23, 2009 | 12.36 | 12.48 | 12.29 | 12.41 | 234,479 | +0.06(+0.50%) |
Dec 22, 2009 | 12.32 | 12.41 | 12.27 | 12.34 | 432,992 | +0.08(+0.68%) |
Dec 21, 2009 | 12.28 | 12.34 | 12.20 | 12.26 | 316,843 | +0.10(+0.83%) |
Dec 18, 2009 | 12.21 | 12.26 | 12.03 | 12.16 | 952,764 | +0.04(+0.37%) |
Dec 17, 2009 | 12.08 | 12.19 | 12.01 | 12.12 | 318,982 | -0.06(-0.50%) |
Dec 16, 2009 | 12.27 | 12.29 | 12.13 | 12.18 | 318,230 | +0.01(+0.09%) |
Dec 15, 2009 | 12.20 | 12.20 | 12.06 | 12.17 | 558,148 | -0.02(-0.14%) |
Dec 14, 2009 | 12.13 | 12.20 | 12.10 | 12.18 | 296,076 | +0.15(+1.21%) |
Dec 11, 2009 | 11.91 | 12.05 | 11.88 | 12.04 | 248,942 | +0.22(+1.84%) |
Dec 10, 2009 | 11.82 | 11.95 | 11.72 | 11.82 | 388,802 | +0.07(+0.62%) |
Dec 09, 2009 | 11.74 | 11.78 | 11.61 | 11.75 | 248,099 | +0.02(+0.14%) |
Dec 08, 2009 | 11.73 | 11.86 | 11.56 | 11.73 | 341,542 | -0.10(-0.85%) |
Dec 07, 2009 | 11.75 | 11.92 | 11.72 | 11.83 | 234,842 | +0.05(+0.43%) |
Dec 04, 2009 | 11.79 | 11.86 | 11.60 | 11.78 | 469,115 | +0.17(+1.44%) |
Dec 03, 2009 | 11.67 | 11.79 | 11.60 | 11.61 | 762,300 | -0.10(-0.81%) |
Dec 02, 2009 | 11.66 | 11.86 | 11.66 | 11.71 | 439,626 | +0.07(+0.58%) |
Dec 01, 2009 | 11.53 | 11.70 | 11.49 | 11.64 | 583,221 | +0.01(+0.10%) |
Nov 30, 2009 | 11.49 | 11.66 | 11.39 | 11.63 | 656,691 | +0.12(+1.02%) |
Nov 27, 2009 | 11.49 | 11.71 | 11.42 | 11.51 | 413,279 | -0.08(-0.72%) |
Nov 25, 2009 | 11.65 | 11.71 | 11.58 | 11.60 | 352,546 | +0.09(+0.78%) |
Nov 24, 2009 | 11.51 | 11.63 | 11.47 | 11.51 | 342,206 | +0.01(+0.05%) |
Nov 23, 2009 | 11.47 | 11.58 | 11.43 | 11.50 | 618,249 | +0.20(+1.78%) |
Nov 20, 2009 | 11.14 | 11.32 | 11.12 | 11.30 | 439,565 | +0.12(+1.10%) |
Nov 19, 2009 | 11.23 | 11.30 | 10.99 | 11.18 | 831,148 | -0.12(-1.09%) |
Nov 18, 2009 | 11.41 | 11.44 | 11.25 | 11.30 | 414,573 | -0.09(-0.79%) |
Nov 17, 2009 | 11.14 | 11.42 | 11.11 | 11.39 | 771,720 | +0.22(+1.95%) |
Nov 16, 2009 | 11.14 | 11.23 | 11.08 | 11.17 | 442,958 | +0.12(+1.11%) |
Nov 13, 2009 | 10.97 | 11.09 | 10.89 | 11.05 | 350,739 | +0.13(+1.18%) |
Nov 12, 2009 | 11.11 | 11.20 | 10.92 | 10.92 | 375,777 | -0.19(-1.71%) |
Nov 11, 2009 | 11.16 | 11.20 | 11.04 | 11.11 | 467,682 | +0.04(+0.35%) |
Nov 10, 2009 | 10.97 | 11.11 | 10.95 | 11.07 | 521,391 | +0.07(+0.66%) |
Nov 09, 2009 | 10.84 | 11.06 | 10.80 | 11.00 | 742,246 | +0.22(+2.02%) |
Nov 06, 2009 | 10.80 | 10.93 | 10.73 | 10.78 | 374,085 | -0.08(-0.72%) |
Nov 05, 2009 | 10.61 | 10.86 | 10.55 | 10.86 | 656,262 | +0.30(+2.86%) |
Nov 04, 2009 | 10.55 | 10.68 | 10.44 | 10.56 | 789,773 | +0.03(+0.32%) |
Nov 03, 2009 | 10.46 | 10.53 | 10.33 | 10.52 | 693,421 | +0.02(+0.21%) |
Nov 02, 2009 | 10.61 | 10.64 | 10.39 | 10.50 | 766,224 | -0.10(-0.90%) |
Oct 30, 2009 | 10.77 | 10.91 | 10.55 | 10.60 | 1,060,271 | -0.24(-2.22%) |
Oct 29, 2009 | 11.14 | 11.25 | 10.72 | 10.84 | 1,525,203 | -0.30(-2.66%) |
Oct 28, 2009 | 11.29 | 11.32 | 10.99 | 11.13 | 1,647,583 | -0.18(-1.63%) |
Oct 27, 2009 | 11.27 | 11.39 | 11.15 | 11.32 | 703,790 | +0.10(+0.90%) |
Oct 26, 2009 | 11.56 | 11.68 | 11.20 | 11.22 | 649,803 | -0.32(-2.76%) |
Oct 23, 2009 | 11.45 | 11.54 | 11.37 | 11.53 | 770,945 | -0.13(-1.15%) |
Oct 22, 2009 | 11.58 | 11.71 | 11.48 | 11.67 | 406,559 | +0.10(+0.87%) |
Oct 21, 2009 | 11.56 | 11.80 | 11.53 | 11.57 | 622,882 | +0.02(+0.14%) |
Oct 20, 2009 | 11.48 | 11.56 | 11.46 | 11.55 | 209,341 | -0.14(-1.20%) |
Oct 19, 2009 | 11.61 | 11.75 | 11.46 | 11.69 | 340,617 | +0.16(+1.36%) |
Oct 16, 2009 | 11.43 | 11.60 | 11.32 | 11.53 | 422,987 | +0.07(+0.63%) |
Oct 15, 2009 | 11.38 | 11.51 | 11.29 | 11.46 | 634,655 | +0.04(+0.39%) |
Oct 14, 2009 | 11.66 | 11.66 | 11.38 | 11.42 | 681,943 | -0.08(-0.68%) |
Oct 13, 2009 | 11.61 | 11.61 | 11.44 | 11.49 | 430,358 | -0.10(-0.87%) |
Oct 12, 2009 | 11.65 | 11.67 | 11.54 | 11.60 | 187,878 | -0.04(-0.38%) |
Oct 09, 2009 | 11.47 | 11.68 | 11.44 | 11.64 | 503,737 | +0.15(+1.26%) |
Oct 08, 2009 | 11.37 | 11.59 | 11.33 | 11.49 | 829,314 | +0.16(+1.43%) |
Oct 07, 2009 | 11.28 | 11.41 | 11.26 | 11.33 | 349,162 | -0.03(-0.25%) |
Oct 06, 2009 | 11.29 | 11.37 | 11.20 | 11.36 | 432,357 | +0.11(+0.94%) |
Oct 05, 2009 | 11.20 | 11.32 | 11.10 | 11.25 | 475,450 | +0.05(+0.45%) |
Oct 02, 2009 | 11.21 | 11.29 | 11.06 | 11.20 | 512,119 | -0.09(-0.79%) |
Oct 01, 2009 | 11.23 | 11.40 | 11.22 | 11.29 | 505,910 | -0.01(-0.05%) |
Sep 30, 2009 | 11.48 | 11.55 | 11.27 | 11.30 | 547,124 | -0.20(-1.75%) |
Sep 29, 2009 | 11.55 | 11.57 | 11.47 | 11.50 | 311,654 | -0.05(-0.44%) |
Sep 28, 2009 | 11.37 | 11.64 | 11.29 | 11.55 | 633,372 | +0.25(+2.18%) |
Sep 25, 2009 | 11.18 | 11.37 | 11.18 | 11.30 | 467,353 | +0.08(+0.70%) |
Sep 24, 2009 | 11.35 | 11.43 | 11.20 | 11.23 | 293,631 | -0.05(-0.45%) |
Sep 23, 2009 | 11.34 | 11.49 | 11.27 | 11.28 | 641,459 | -0.08(-0.69%) |
Sep 22, 2009 | 11.41 | 11.41 | 11.28 | 11.36 | 640,684 | +0.04(+0.35%) |
Sep 21, 2009 | 11.38 | 11.39 | 11.28 | 11.32 | 267,809 | -0.13(-1.12%) |
Sep 18, 2009 | 11.28 | 11.44 | 11.14 | 11.44 | 671,873 | +0.17(+1.54%) |
Sep 17, 2009 | 11.27 | 11.38 | 11.21 | 11.27 | 458,384 | +0.08(+0.75%) |
Sep 16, 2009 | 11.10 | 11.29 | 11.03 | 11.19 | 325,311 | +0.08(+0.76%) |
Sep 15, 2009 | 10.94 | 11.10 | 10.94 | 11.10 | 370,613 | +0.08(+0.76%) |
Sep 14, 2009 | 10.88 | 11.03 | 10.87 | 11.02 | 363,383 | +0.10(+0.92%) |
Sep 11, 2009 | 10.91 | 10.99 | 10.80 | 10.92 | 451,050 | +0.03(+0.26%) |
Sep 10, 2009 | 10.82 | 10.91 | 10.70 | 10.89 | 319,744 | +0.07(+0.62%) |
Sep 09, 2009 | 10.80 | 10.92 | 10.77 | 10.82 | 378,397 | -0.06(-0.51%) |
Sep 08, 2009 | 10.89 | 10.92 | 10.82 | 10.88 | 536,602 | +0.04(+0.36%) |
Sep 04, 2009 | 10.77 | 10.87 | 10.71 | 10.84 | 729,816 | +0.08(+0.78%) |
Sep 03, 2009 | 10.73 | 10.76 | 10.57 | 10.76 | 658,296 | +0.04(+0.42%) |
Sep 02, 2009 | 10.81 | 10.86 | 10.66 | 10.71 | 750,271 | -0.13(-1.19%) |
Sep 01, 2009 | 10.89 | 11.13 | 10.54 | 10.84 | 614,892 | -0.07(-0.60%) |
Aug 31, 2009 | 11.11 | 11.24 | 10.89 | 10.91 | 889,061 | -0.29(-2.56%) |
Aug 28, 2009 | 11.29 | 11.29 | 11.14 | 11.19 | 428,527 | +0.03(+0.25%) |
Aug 27, 2009 | 11.29 | 11.29 | 11.07 | 11.16 | 618,641 | -0.06(-0.55%) |
Aug 26, 2009 | 11.20 | 11.27 | 11.13 | 11.23 | 439,869 | -0.02(-0.20%) |
Aug 25, 2009 | 11.30 | 11.37 | 11.20 | 11.25 | 676,315 | -0.15(-1.32%) |
Aug 24, 2009 | 11.33 | 11.43 | 11.29 | 11.40 | 375,287 | +0.09(+0.84%) |
Aug 21, 2009 | 11.12 | 11.34 | 11.12 | 11.30 | 555,113 | +0.24(+2.17%) |
Aug 20, 2009 | 11.10 | 11.13 | 10.96 | 11.06 | 458,759 | -0.03(-0.25%) |
Aug 19, 2009 | 10.95 | 11.11 | 10.95 | 11.09 | 436,102 | +0.04(+0.41%) |
Aug 18, 2009 | 11.19 | 11.24 | 11.03 | 11.05 | 592,855 | +0.07(+0.66%) |
Aug 17, 2009 | 10.97 | 11.21 | 10.96 | 10.97 | 581,868 | -0.13(-1.16%) |
Aug 14, 2009 | 10.95 | 11.10 | 10.91 | 11.10 | 493,127 | +0.12(+1.07%) |
Aug 13, 2009 | 11.02 | 11.12 | 10.90 | 10.99 | 249,972 | -0.03(-0.30%) |
Aug 12, 2009 | 10.92 | 11.11 | 10.88 | 11.02 | 366,064 | +0.08(+0.71%) |
Aug 11, 2009 | 10.87 | 10.99 | 10.80 | 10.94 | 338,122 | +0.05(+0.46%) |
Aug 10, 2009 | 10.87 | 10.89 | 10.73 | 10.89 | 449,381 | +0.05(+0.46%) |
Aug 07, 2009 | 10.54 | 10.92 | 10.54 | 10.84 | 1,153,069 | +0.38(+3.63%) |
Aug 06, 2009 | 10.62 | 10.62 | 10.37 | 10.46 | 466,791 | -0.08(-0.79%) |
Aug 05, 2009 | 10.09 | 10.62 | 10.09 | 10.54 | 998,209 | +0.00(+0.00%) |
Aug 04, 2009 | 10.52 | 10.54 | 10.44 | 10.54 | 484,745 | -0.01(-0.11%) |
Aug 03, 2009 | 10.47 | 10.56 | 10.29 | 10.56 | 505,289 | +0.21(+2.00%) |
Jul 31, 2009 | 10.44 | 10.54 | 10.34 | 10.35 | 490,192 | -0.16(-1.49%) |
Jul 30, 2009 | 10.35 | 10.56 | 10.30 | 10.51 | 459,214 | +0.23(+2.23%) |
Jul 29, 2009 | 10.20 | 10.31 | 10.06 | 10.28 | 565,979 | +0.03(+0.27%) |
Jul 28, 2009 | 10.29 | 10.35 | 10.12 | 10.25 | 528,998 | -0.06(-0.54%) |
Jul 27, 2009 | 10.29 | 10.37 | 10.19 | 10.30 | 428,635 | -0.05(-0.49%) |
Jul 24, 2009 | 10.23 | 10.38 | 10.20 | 10.35 | 2,829 | +0.05(+0.49%) |
Jul 23, 2009 | 10.14 | 10.31 | 10.06 | 10.30 | 801,499 | +0.11(+1.04%) |
Jul 22, 2009 | 10.19 | 10.24 | 10.06 | 10.20 | 531,595 | -0.07(-0.65%) |
Jul 21, 2009 | 10.21 | 10.30 | 10.14 | 10.27 | 388,868 | +0.06(+0.60%) |
Jul 20, 2009 | 10.25 | 10.25 | 10.06 | 10.20 | 361,848 | +0.03(+0.27%) |
Jul 17, 2009 | 10.33 | 10.38 | 10.12 | 10.18 | 639,419 | -0.18(-1.73%) |
Jul 16, 2009 | 10.28 | 10.39 | 10.16 | 10.35 | 367,406 | -0.03(-0.27%) |
Jul 15, 2009 | 10.27 | 10.38 | 10.15 | 10.38 | 820,563 | +0.21(+2.03%) |
Jul 14, 2009 | 10.24 | 10.25 | 10.06 | 10.18 | 363,498 | +0.00(+0.00%) |
Jul 13, 2009 | 9.941 | 10.19 | 9.924 | 10.18 | 837,275 | +0.12(+1.17%) |
Jul 10, 2009 | 9.947 | 10.08 | 9.930 | 10.06 | 669,051 | +0.04(+0.45%) |
Jul 09, 2009 | 10.10 | 10.11 | 9.919 | 10.01 | 752,413 | +0.00(+0.00%) |
Jul 08, 2009 | 10.03 | 10.17 | 9.874 | 10.01 | 1,245,827 | +0.00(+0.00%) |
Jul 07, 2009 | 10.14 | 10.16 | 10.01 | 10.01 | 1,062,675 | -0.07(-0.72%) |
Jul 06, 2009 | 9.902 | 10.10 | 9.829 | 10.09 | 961,858 | +0.17(+1.69%) |
Jul 02, 2009 | 9.936 | 9.980 | 9.919 | 9.919 | 923,945 | -0.18(-1.77%) |
Jul 01, 2009 | 10.01 | 10.15 | 9.936 | 10.10 | 831,583 | +0.15(+1.46%) |
Jun 30, 2009 | 10.13 | 10.13 | 9.914 | 9.952 | 702,743 | -0.15(-1.44%) |
Jun 29, 2009 | 9.919 | 10.10 | 9.841 | 10.10 | 592,839 | +0.11(+1.12%) |
Jun 26, 2009 | 9.908 | 10.08 | 9.790 | 9.986 | 1,572,897 | +0.06(+0.56%) |
Jun 25, 2009 | 9.813 | 9.958 | 9.779 | 9.930 | 1,002,505 | +0.10(+1.02%) |
Jun 24, 2009 | 9.930 | 9.930 | 9.748 | 9.829 | 900,172 | -0.01(-0.11%) |
Jun 23, 2009 | 9.818 | 9.947 | 9.634 | 9.841 | 1,773,879 | +0.13(+1.32%) |
Jun 22, 2009 | 9.651 | 9.824 | 9.483 | 9.712 | 1,012,187 | +0.02(+0.23%) |
Jun 19, 2009 | 9.846 | 9.846 | 9.589 | 9.690 | 1,335,888 | +0.02(+0.17%) |
Jun 18, 2009 | 9.315 | 9.679 | 9.237 | 9.673 | 1,087,259 | +0.39(+4.21%) |
Jun 17, 2009 | 8.784 | 9.321 | 8.784 | 9.282 | 1,020,993 | +0.10(+1.10%) |
Jun 16, 2009 | 9.215 | 9.254 | 9.131 | 9.181 | 761,881 | +0.04(+0.43%) |
Jun 15, 2009 | 9.069 | 9.187 | 8.963 | 9.142 | 967,484 | -0.05(-0.55%) |
Jun 12, 2009 | 9.002 | 9.215 | 8.896 | 9.192 | 663,225 | +0.20(+2.17%) |
Jun 11, 2009 | 8.852 | 9.109 | 8.779 | 8.997 | 591,945 | +0.20(+2.22%) |
Jun 10, 2009 | 8.807 | 8.868 | 8.673 | 8.801 | 749,549 | +0.04(+0.45%) |
Jun 09, 2009 | 8.863 | 8.885 | 8.717 | 8.762 | 686,685 | -0.08(-0.88%) |
Jun 08, 2009 | 8.835 | 8.907 | 8.701 | 8.840 | 858,972 | -0.05(-0.57%) |
Jun 05, 2009 | 9.159 | 9.159 | 8.812 | 8.891 | 782,860 | -0.16(-1.79%) |
Jun 04, 2009 | 9.008 | 9.058 | 8.930 | 9.053 | 494,355 | +0.10(+1.12%) |
Jun 03, 2009 | 9.019 | 9.137 | 8.835 | 8.952 | 590,898 | -0.11(-1.17%) |
Jun 02, 2009 | 9.109 | 9.114 | 9.002 | 9.058 | 1,044,377 | -0.05(-0.55%) |
Jun 01, 2009 | 8.991 | 9.142 | 8.863 | 9.109 | 703,149 | +0.26(+2.90%) |
May 29, 2009 | 8.835 | 8.852 | 8.662 | 8.852 | 717,590 | +0.07(+0.76%) |
May 28, 2009 | 8.768 | 8.902 | 8.639 | 8.784 | 716,862 | +0.06(+0.70%) |
May 27, 2009 | 8.796 | 8.885 | 8.656 | 8.723 | 848,830 | -0.09(-1.08%) |
May 26, 2009 | 8.516 | 8.846 | 8.488 | 8.818 | 931,955 | +0.25(+2.94%) |
May 22, 2009 | 8.555 | 8.611 | 8.455 | 8.567 | 583,235 | +0.06(+0.72%) |
May 21, 2009 | 8.460 | 8.550 | 8.410 | 8.505 | 745,355 | -0.02(-0.20%) |
May 20, 2009 | 8.634 | 8.706 | 8.505 | 8.522 | 948,244 | -0.04(-0.46%) |
May 19, 2009 | 8.477 | 8.717 | 8.438 | 8.561 | 1,215,170 | -0.05(-0.58%) |
May 18, 2009 | 8.594 | 8.673 | 8.511 | 8.611 | 829,181 | +0.10(+1.18%) |
May 15, 2009 | 8.567 | 8.606 | 8.388 | 8.511 | 732,819 | -0.09(-1.10%) |
May 14, 2009 | 8.656 | 8.695 | 8.539 | 8.606 | 662,169 | +0.01(+0.06%) |
May 13, 2009 | 8.745 | 8.874 | 8.544 | 8.600 | 806,827 | -0.23(-2.66%) |
May 12, 2009 | 8.812 | 8.879 | 8.712 | 8.835 | 697,356 | +0.06(+0.64%) |
May 11, 2009 | 8.807 | 8.896 | 8.695 | 8.779 | 586,367 | -0.06(-0.70%) |
May 08, 2009 | 8.879 | 9.081 | 8.790 | 8.840 | 1,159,142 | +0.09(+1.09%) |
May 07, 2009 | 8.723 | 8.824 | 8.656 | 8.745 | 1,390,345 | +0.10(+1.16%) |
May 06, 2009 | 8.723 | 8.751 | 8.567 | 8.645 | 1,076,531 | +0.04(+0.45%) |
May 05, 2009 | 8.650 | 8.740 | 8.555 | 8.606 | 666,841 | -0.08(-0.90%) |
May 04, 2009 | 8.634 | 8.729 | 8.628 | 8.684 | 1,063,253 | -0.03(-0.38%) |
May 01, 2009 | 8.432 | 8.734 | 8.410 | 8.717 | 1,502,720 | +0.31(+3.65%) |
Apr 30, 2009 | 8.477 | 8.617 | 8.354 | 8.410 | 1,251,807 | -0.02(-0.27%) |
Apr 29, 2009 | 8.645 | 8.717 | 8.159 | 8.432 | 1,956,331 | +0.40(+5.01%) |
Apr 28, 2009 | 7.846 | 8.131 | 7.846 | 8.030 | 913,921 | +0.13(+1.63%) |
Apr 27, 2009 | 7.846 | 7.952 | 7.776 | 7.902 | 943,628 | +0.02(+0.21%) |
Apr 24, 2009 | 7.874 | 7.924 | 7.745 | 7.885 | 725,656 | +0.08(+1.07%) |
Apr 23, 2009 | 7.812 | 7.862 | 7.723 | 7.801 | 892,802 | +0.04(+0.50%) |
Apr 22, 2009 | 7.784 | 7.890 | 7.739 | 7.762 | 629,365 | -0.12(-1.56%) |
Apr 21, 2009 | 7.823 | 8.002 | 7.784 | 7.885 | 682,988 | +0.05(+0.64%) |
Apr 20, 2009 | 7.929 | 8.047 | 7.823 | 7.835 | 665,259 | -0.23(-2.91%) |
Apr 17, 2009 | 8.075 | 8.125 | 8.019 | 8.069 | 433,187 | -0.02(-0.28%) |
Apr 16, 2009 | 8.030 | 8.125 | 7.941 | 8.092 | 536,947 | +0.13(+1.69%) |
Apr 15, 2009 | 7.818 | 7.957 | 7.767 | 7.957 | 679,082 | +0.11(+1.42%) |
Apr 14, 2009 | 7.807 | 7.935 | 7.695 | 7.846 | 671,496 | -0.04(-0.57%) |
Apr 13, 2009 | 7.840 | 7.913 | 7.807 | 7.890 | 596,635 | -0.03(-0.35%) |
Apr 09, 2009 | 7.980 | 7.991 | 7.851 | 7.918 | 703,110 | +0.06(+0.71%) |
Apr 08, 2009 | 7.812 | 7.885 | 7.717 | 7.862 | 518,469 | +0.13(+1.74%) |
Apr 07, 2009 | 7.589 | 7.868 | 7.550 | 7.728 | 801,821 | +0.06(+0.73%) |
Apr 06, 2009 | 7.644 | 7.745 | 7.611 | 7.672 | 508,215 | -0.06(-0.72%) |
Apr 03, 2009 | 7.734 | 7.812 | 7.656 | 7.728 | 580,909 | -0.04(-0.50%) |
Apr 02, 2009 | 7.795 | 7.851 | 7.628 | 7.767 | 1,024,674 | +0.11(+1.39%) |
Apr 01, 2009 | 7.583 | 7.717 | 7.510 | 7.661 | 977,923 | -0.04(-0.51%) |
Mar 31, 2009 | 7.550 | 7.846 | 7.538 | 7.700 | 1,071,456 | +0.22(+2.99%) |
Mar 30, 2009 | 7.706 | 7.706 | 7.421 | 7.477 | 780,875 | -0.41(-5.17%) |
Mar 26, 2009 | 7.879 | 7.935 | 7.795 | 7.885 | 1,335,299 | +0.07(+0.86%) |
Mar 25, 2009 | 8.114 | 8.175 | 7.706 | 7.818 | 713,152 | +0.04(+0.58%) |
Mar 24, 2009 | 8.008 | 8.013 | 7.734 | 7.773 | 699,142 | -0.25(-3.07%) |
Mar 23, 2009 | 7.862 | 8.019 | 7.835 | 8.019 | 1,022,890 | +0.11(+1.41%) |
Mar 20, 2009 | 8.013 | 8.086 | 7.902 | 7.907 | 944,348 | -0.03(-0.35%) |
Mar 19, 2009 | 8.002 | 8.041 | 7.795 | 7.935 | 386,756 | +0.02(+0.28%) |
Mar 18, 2009 | 7.723 | 7.924 | 7.572 | 7.913 | 859,276 | +0.18(+2.31%) |
Mar 17, 2009 | 7.477 | 7.734 | 7.371 | 7.734 | 772,636 | +0.33(+4.45%) |
Mar 16, 2009 | 7.538 | 7.661 | 7.382 | 7.404 | 1,997,588 | -0.04(-0.53%) |
Mar 13, 2009 | 7.421 | 7.488 | 7.365 | 7.443 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.348 | 7.522 | 7.209 | 7.421 | 894,660 | +0.09(+1.30%) |
Mar 11, 2009 | 7.427 | 7.516 | 7.320 | 7.326 | 1,098,247 | -0.14(-1.87%) |
Mar 10, 2009 | 7.371 | 7.471 | 7.220 | 7.466 | 1,085,394 | +0.25(+3.41%) |
Mar 09, 2009 | 7.186 | 7.348 | 7.142 | 7.220 | 994,499 | -0.09(-1.22%) |
Mar 06, 2009 | 7.192 | 7.404 | 7.108 | 7.309 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.348 | 7.477 | 7.080 | 7.175 | 531,480 | -0.38(-5.03%) |
Mar 04, 2009 | 7.387 | 7.650 | 7.265 | 7.555 | 798,205 | -0.12(-1.53%) |
Mar 02, 2009 | 7.851 | 8.019 | 7.661 | 7.672 | 618,012 | -0.32(-4.05%) |
Feb 27, 2009 | 7.913 | 8.209 | 7.807 | 7.997 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.159 | 8.175 | 7.997 | 8.013 | 821,415 | -0.04(-0.55%) |
Feb 25, 2009 | 8.214 | 8.282 | 8.024 | 8.058 | 969,532 | -0.19(-2.30%) |
Feb 24, 2009 | 8.242 | 8.309 | 8.086 | 8.248 | 1,058,845 | +0.07(+0.82%) |
Feb 23, 2009 | 8.410 | 8.550 | 8.108 | 8.181 | 1,009,742 | -0.12(-1.48%) |
Feb 20, 2009 | 9.058 | 9.086 | 8.164 | 8.304 | 1,576,593 | -0.46(-5.23%) |
Feb 19, 2009 | 9.382 | 9.382 | 8.701 | 8.762 | 1,203,871 | -0.61(-6.56%) |
Feb 18, 2009 | 9.544 | 9.679 | 9.265 | 9.377 | 739,619 | -0.25(-2.56%) |
Feb 17, 2009 | 10.05 | 10.05 | 9.595 | 9.623 | 664,876 | -0.49(-4.81%) |
Feb 13, 2009 | 10.23 | 10.32 | 10.03 | 10.11 | 489,963 | -0.08(-0.77%) |
Feb 12, 2009 | 10.05 | 10.22 | 9.802 | 10.19 | 689,885 | -0.06(-0.55%) |
Feb 11, 2009 | 10.43 | 10.47 | 10.22 | 10.24 | 397,858 | -0.13(-1.24%) |
Feb 10, 2009 | 10.61 | 10.66 | 10.32 | 10.37 | 726,619 | -0.28(-2.62%) |
Feb 09, 2009 | 10.76 | 10.79 | 10.55 | 10.65 | 386,431 | -0.16(-1.45%) |
Feb 06, 2009 | 10.68 | 10.91 | 10.68 | 10.81 | 435,279 | +0.08(+0.78%) |
Feb 05, 2009 | 10.60 | 10.85 | 10.57 | 10.72 | 502,383 | +0.08(+0.73%) |
Feb 04, 2009 | 10.57 | 10.70 | 10.48 | 10.65 | 426,902 | +0.16(+1.55%) |
Feb 03, 2009 | 10.73 | 10.81 | 10.45 | 10.48 | 1,112,622 | -0.19(-1.78%) |