Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.31 | 19.97 | 19.30 | 19.40 | 191,951 | +0.11(+0.57%) |
Jan 28, 2010 | 20.00 | 20.16 | 19.15 | 19.29 | 207,028 | -0.62(-3.11%) |
Jan 27, 2010 | 19.93 | 20.00 | 19.64 | 19.91 | 122,638 | -0.06(-0.30%) |
Jan 26, 2010 | 19.66 | 20.26 | 19.24 | 19.97 | 458,610 | +0.23(+1.17%) |
Jan 25, 2010 | 20.15 | 20.47 | 19.73 | 19.74 | 154,634 | -0.31(-1.55%) |
Jan 22, 2010 | 19.96 | 20.49 | 19.57 | 20.05 | 289,007 | +0.05(+0.25%) |
Jan 21, 2010 | 20.16 | 20.49 | 19.50 | 20.00 | 283,378 | -0.10(-0.50%) |
Jan 20, 2010 | 20.09 | 20.31 | 19.71 | 20.10 | 298,056 | -0.11(-0.54%) |
Jan 19, 2010 | 20.17 | 20.45 | 20.07 | 20.21 | 378,202 | -0.14(-0.69%) |
Jan 15, 2010 | 20.54 | 20.35 | 20.35 | 20.35 | 236,400 | -0.09(-0.44%) |
Jan 14, 2010 | 21.09 | 21.48 | 20.40 | 20.44 | 438,238 | -0.87(-4.08%) |
Jan 13, 2010 | 20.63 | 21.41 | 20.63 | 21.31 | 195,584 | +0.17(+0.80%) |
Jan 12, 2010 | 21.28 | 21.60 | 20.87 | 21.14 | 234,857 | -0.14(-0.66%) |
Jan 11, 2010 | 21.62 | 21.62 | 21.05 | 21.28 | 403,887 | -0.33(-1.53%) |
Jan 08, 2010 | 21.00 | 21.62 | 20.87 | 21.61 | 619,358 | +0.75(+3.60%) |
Jan 07, 2010 | 19.60 | 20.98 | 19.37 | 20.86 | 1,530,399 | +1.64(+8.53%) |
Jan 06, 2010 | 18.75 | 19.25 | 18.69 | 19.22 | 340,381 | +0.46(+2.45%) |
Jan 05, 2010 | 18.92 | 19.16 | 18.56 | 18.76 | 500,943 | -0.09(-0.48%) |
Jan 04, 2010 | 19.23 | 19.25 | 18.59 | 18.85 | 594,661 | +0.69(+3.80%) |
Dec 31, 2009 | 18.30 | 18.16 | 18.16 | 18.16 | 161,800 | -0.19(-1.04%) |
Dec 30, 2009 | 18.42 | 18.48 | 18.10 | 18.35 | 85,741 | -0.10(-0.54%) |
Dec 29, 2009 | 18.33 | 18.64 | 18.07 | 18.45 | 68,798 | +0.21(+1.15%) |
Dec 28, 2009 | 18.36 | 18.53 | 18.17 | 18.24 | 188,281 | -0.11(-0.60%) |
Dec 24, 2009 | 18.51 | 18.51 | 18.21 | 18.35 | 52,497 | -0.05(-0.27%) |
Dec 23, 2009 | 18.08 | 18.57 | 18.06 | 18.40 | 103,354 | +0.34(+1.88%) |
Dec 22, 2009 | 17.81 | 18.16 | 17.74 | 18.06 | 191,181 | +0.33(+1.86%) |
Dec 21, 2009 | 18.01 | 18.21 | 17.66 | 17.73 | 156,773 | -0.13(-0.73%) |
Dec 18, 2009 | 18.34 | 18.36 | 17.52 | 17.86 | 448,913 | -0.31(-1.71%) |
Dec 17, 2009 | 18.38 | 18.49 | 17.93 | 18.17 | 196,743 | -0.38(-2.05%) |
Dec 16, 2009 | 18.71 | 18.80 | 18.42 | 18.55 | 259,471 | -0.06(-0.32%) |
Dec 15, 2009 | 18.83 | 19.25 | 18.19 | 18.61 | 268,329 | -0.22(-1.17%) |
Dec 14, 2009 | 18.27 | 18.84 | 17.88 | 18.83 | 241,068 | +0.80(+4.44%) |
Dec 11, 2009 | 17.64 | 18.14 | 17.50 | 18.03 | 272,445 | +0.59(+3.38%) |
Dec 10, 2009 | 17.60 | 17.62 | 17.25 | 17.44 | 348,406 | -0.04(-0.23%) |
Dec 09, 2009 | 17.90 | 17.97 | 17.33 | 17.48 | 192,146 | -0.42(-2.35%) |
Dec 08, 2009 | 18.17 | 18.40 | 17.84 | 17.90 | 241,161 | -0.34(-1.86%) |
Dec 07, 2009 | 17.89 | 18.41 | 17.56 | 18.24 | 427,258 | +0.34(+1.90%) |
Dec 04, 2009 | 17.33 | 18.64 | 17.26 | 17.90 | 949,616 | -0.01(-0.06%) |
Dec 03, 2009 | 18.20 | 18.24 | 17.69 | 17.91 | 644,167 | -0.29(-1.59%) |
Dec 02, 2009 | 17.68 | 18.25 | 17.64 | 18.20 | 436,119 | +0.72(+4.12%) |
Dec 01, 2009 | 16.51 | 18.20 | 16.51 | 17.48 | 815,262 | +1.05(+6.39%) |
Nov 30, 2009 | 16.46 | 16.51 | 15.97 | 16.43 | 236,470 | +0.13(+0.80%) |
Nov 27, 2009 | 16.21 | 16.69 | 16.14 | 16.30 | 130,834 | -0.48(-2.86%) |
Nov 25, 2009 | 16.97 | 17.14 | 16.68 | 16.78 | 120,105 | -0.16(-0.94%) |
Nov 24, 2009 | 17.34 | 17.50 | 16.83 | 16.94 | 162,763 | -0.34(-1.97%) |
Nov 23, 2009 | 17.06 | 17.41 | 17.06 | 17.28 | 159,257 | +0.47(+2.80%) |
Nov 20, 2009 | 16.80 | 17.06 | 16.44 | 16.81 | 199,154 | -0.05(-0.30%) |
Nov 19, 2009 | 17.42 | 17.45 | 16.60 | 16.86 | 218,692 | -0.63(-3.60%) |
Nov 18, 2009 | 18.09 | 18.20 | 17.49 | 17.49 | 166,493 | -0.54(-3.00%) |
Nov 17, 2009 | 18.16 | 18.17 | 17.58 | 18.03 | 142,345 | -0.12(-0.66%) |
Nov 16, 2009 | 17.90 | 18.21 | 17.77 | 18.15 | 286,536 | +0.43(+2.43%) |
Nov 13, 2009 | 17.09 | 17.90 | 16.41 | 17.72 | 195,916 | +0.66(+3.87%) |
Nov 12, 2009 | 17.50 | 17.64 | 16.76 | 17.06 | 165,112 | -0.43(-2.46%) |
Nov 11, 2009 | 17.87 | 17.89 | 17.17 | 17.49 | 327,006 | -0.31(-1.74%) |
Nov 10, 2009 | 17.32 | 17.94 | 17.02 | 17.80 | 363,974 | +0.44(+2.53%) |
Nov 09, 2009 | 17.11 | 17.49 | 16.81 | 17.36 | 212,021 | +0.34(+2.00%) |
Nov 06, 2009 | 16.77 | 17.15 | 16.41 | 17.02 | 154,587 | +0.01(+0.06%) |
Nov 05, 2009 | 16.07 | 17.02 | 15.96 | 17.01 | 250,905 | +1.05(+6.58%) |
Nov 04, 2009 | 15.78 | 16.21 | 15.67 | 15.96 | 194,510 | +0.20(+1.27%) |
Nov 03, 2009 | 14.86 | 15.78 | 14.62 | 15.76 | 230,798 | +0.38(+2.47%) |
Nov 02, 2009 | 15.13 | 15.65 | 14.82 | 15.38 | 148,097 | +0.24(+1.59%) |
Oct 30, 2009 | 15.81 | 16.08 | 15.00 | 15.14 | 236,141 | -0.74(-4.66%) |
Oct 29, 2009 | 15.48 | 15.89 | 15.40 | 15.88 | 116,651 | +0.48(+3.12%) |
Oct 28, 2009 | 15.63 | 15.82 | 15.38 | 15.40 | 332,932 | -0.33(-2.10%) |
Oct 27, 2009 | 15.91 | 16.12 | 15.60 | 15.73 | 265,478 | -0.18(-1.13%) |
Oct 26, 2009 | 15.95 | 16.66 | 15.85 | 15.91 | 149,464 | -0.11(-0.69%) |
Oct 23, 2009 | 16.36 | 16.95 | 15.91 | 16.02 | 240,512 | -0.85(-5.04%) |
Oct 22, 2009 | 16.18 | 16.93 | 16.18 | 16.87 | 210,609 | +0.75(+4.65%) |
Oct 21, 2009 | 16.38 | 17.10 | 16.06 | 16.12 | 392,498 | -0.31(-1.89%) |
Oct 20, 2009 | 16.05 | 17.28 | 15.99 | 16.43 | 169,626 | -0.52(-3.07%) |
Oct 19, 2009 | 16.79 | 17.17 | 16.57 | 16.95 | 150,193 | +0.27(+1.62%) |
Oct 16, 2009 | 17.11 | 17.24 | 16.63 | 16.68 | 269,556 | -0.51(-2.97%) |
Oct 15, 2009 | 17.08 | 17.48 | 16.75 | 17.19 | 197,424 | +0.05(+0.29%) |
Oct 14, 2009 | 17.27 | 17.85 | 17.14 | 17.14 | 503,513 | +0.08(+0.47%) |
Oct 13, 2009 | 16.12 | 17.31 | 16.12 | 17.06 | 411,713 | -0.38(-2.18%) |
Oct 12, 2009 | 17.78 | 17.84 | 17.39 | 17.44 | 378,752 | +0.03(+0.17%) |
Oct 09, 2009 | 16.79 | 17.44 | 16.58 | 17.41 | 248,581 | +0.56(+3.32%) |
Oct 08, 2009 | 16.79 | 17.03 | 16.24 | 16.85 | 468,034 | +0.22(+1.32%) |
Oct 07, 2009 | 17.00 | 17.15 | 16.28 | 16.63 | 471,816 | -0.36(-2.12%) |
Oct 06, 2009 | 16.47 | 16.99 | 16.46 | 16.99 | 222,608 | +0.66(+4.04%) |
Oct 05, 2009 | 15.90 | 16.35 | 15.50 | 16.33 | 247,453 | +0.58(+3.68%) |
Oct 02, 2009 | 15.78 | 15.89 | 15.57 | 15.75 | 269,575 | -0.28(-1.75%) |
Oct 01, 2009 | 16.48 | 16.81 | 15.98 | 16.03 | 253,972 | -0.48(-2.91%) |
Sep 30, 2009 | 16.62 | 16.80 | 16.25 | 16.51 | 265,862 | -0.02(-0.12%) |
Sep 29, 2009 | 16.61 | 16.80 | 16.43 | 16.53 | 410,196 | +0.28(+1.72%) |
Sep 28, 2009 | 15.80 | 16.29 | 15.27 | 16.25 | 289,375 | +0.62(+3.97%) |
Sep 25, 2009 | 15.78 | 15.78 | 15.38 | 15.63 | 306,438 | -0.18(-1.14%) |
Sep 24, 2009 | 15.83 | 15.83 | 15.16 | 15.81 | 254,309 | +0.12(+0.76%) |
Sep 23, 2009 | 15.93 | 16.00 | 15.65 | 15.69 | 212,725 | -0.05(-0.32%) |
Sep 22, 2009 | 15.68 | 16.08 | 15.68 | 15.74 | 198,711 | +0.12(+0.77%) |
Sep 21, 2009 | 15.67 | 16.00 | 15.52 | 15.62 | 185,110 | -0.33(-2.07%) |
Sep 18, 2009 | 15.38 | 16.00 | 15.38 | 15.95 | 444,340 | +0.73(+4.80%) |
Sep 17, 2009 | 14.89 | 15.46 | 14.73 | 15.22 | 270,693 | +0.23(+1.53%) |
Sep 16, 2009 | 14.56 | 15.05 | 14.50 | 14.99 | 187,943 | +0.43(+2.95%) |
Sep 15, 2009 | 14.56 | 14.78 | 14.05 | 14.56 | 323,573 | -0.07(-0.48%) |
Sep 14, 2009 | 14.14 | 14.84 | 14.05 | 14.63 | 372,559 | +0.60(+4.28%) |
Sep 11, 2009 | 14.23 | 14.65 | 13.97 | 14.03 | 330,389 | -0.06(-0.43%) |
Sep 10, 2009 | 14.35 | 14.86 | 14.09 | 14.09 | 555,979 | -0.32(-2.22%) |
Sep 09, 2009 | 14.79 | 14.91 | 14.37 | 14.41 | 484,864 | -0.49(-3.29%) |
Sep 08, 2009 | 15.02 | 15.44 | 14.85 | 14.90 | 863,510 | -0.10(-0.67%) |
Sep 04, 2009 | 13.25 | 15.20 | 13.05 | 15.00 | 3,145,049 | +2.51(+20.10%) |
Sep 03, 2009 | 12.23 | 12.51 | 12.00 | 12.49 | 400,153 | +0.34(+2.80%) |
Sep 02, 2009 | 11.78 | 12.16 | 11.72 | 12.15 | 432,820 | +0.30(+2.53%) |
Sep 01, 2009 | 11.51 | 12.12 | 11.51 | 11.85 | 587,615 | +0.33(+2.86%) |
Aug 31, 2009 | 11.66 | 11.66 | 11.39 | 11.52 | 138,452 | -0.27(-2.29%) |
Aug 28, 2009 | 11.95 | 11.99 | 11.75 | 11.79 | 160,454 | -0.08(-0.67%) |
Aug 27, 2009 | 11.60 | 11.87 | 11.33 | 11.87 | 264,420 | +0.20(+1.71%) |
Aug 26, 2009 | 11.88 | 11.99 | 11.59 | 11.67 | 167,142 | -0.26(-2.18%) |
Aug 25, 2009 | 11.88 | 12.00 | 11.68 | 11.93 | 175,372 | +0.13(+1.10%) |
Aug 24, 2009 | 11.56 | 11.91 | 11.56 | 11.80 | 185,828 | +0.17(+1.46%) |
Aug 21, 2009 | 11.44 | 11.76 | 10.66 | 11.63 | 199,681 | +0.35(+3.10%) |
Aug 20, 2009 | 10.58 | 11.53 | 10.54 | 11.28 | 233,360 | +0.62(+5.82%) |
Aug 19, 2009 | 10.16 | 10.66 | 10.06 | 10.66 | 121,182 | +0.41(+4.00%) |
Aug 18, 2009 | 10.30 | 10.45 | 10.13 | 10.25 | 145,600 | -0.03(-0.29%) |
Aug 17, 2009 | 10.58 | 10.70 | 10.20 | 10.28 | 163,717 | -0.50(-4.64%) |
Aug 14, 2009 | 11.26 | 11.31 | 10.75 | 10.78 | 202,266 | -0.53(-4.69%) |
Aug 13, 2009 | 11.56 | 11.63 | 11.19 | 11.31 | 116,080 | -0.15(-1.31%) |
Aug 12, 2009 | 11.56 | 11.85 | 11.42 | 11.46 | 101,707 | -0.05(-0.43%) |
Aug 11, 2009 | 11.83 | 11.91 | 11.40 | 11.51 | 197,107 | -0.41(-3.44%) |
Aug 10, 2009 | 11.44 | 12.00 | 11.44 | 11.92 | 343,616 | +0.38(+3.29%) |
Aug 07, 2009 | 11.18 | 11.61 | 10.98 | 11.54 | 233,019 | +0.54(+4.91%) |
Aug 06, 2009 | 11.12 | 11.39 | 10.92 | 11.00 | 72,868 | -0.11(-0.99%) |
Aug 05, 2009 | 11.31 | 11.56 | 11.05 | 11.11 | 163,289 | -0.21(-1.86%) |
Aug 04, 2009 | 11.50 | 11.56 | 11.31 | 11.32 | 73,142 | -0.29(-2.50%) |
Aug 03, 2009 | 11.39 | 11.62 | 11.07 | 11.61 | 143,359 | +0.28(+2.47%) |
Jul 31, 2009 | 11.42 | 11.61 | 11.31 | 11.33 | 85,049 | -0.19(-1.65%) |
Jul 30, 2009 | 11.46 | 11.62 | 11.19 | 11.52 | 131,652 | +0.16(+1.41%) |
Jul 29, 2009 | 11.21 | 11.56 | 11.08 | 11.36 | 97,488 | +0.03(+0.26%) |
Jul 28, 2009 | 11.15 | 11.34 | 10.90 | 11.33 | 119,826 | +0.20(+1.80%) |
Jul 27, 2009 | 11.20 | 11.40 | 10.92 | 11.13 | 69,258 | -0.25(-2.20%) |
Jul 24, 2009 | 11.43 | 11.48 | 11.04 | 11.38 | 84,132 | -0.10(-0.87%) |
Jul 23, 2009 | 11.47 | 11.61 | 11.02 | 11.48 | 332,882 | -0.05(-0.43%) |
Jul 22, 2009 | 11.16 | 11.54 | 11.11 | 11.53 | 380,913 | +0.35(+3.13%) |
Jul 21, 2009 | 11.02 | 11.39 | 10.94 | 11.18 | 215,729 | +0.18(+1.64%) |
Jul 20, 2009 | 10.97 | 11.10 | 10.78 | 11.00 | 295,346 | +0.05(+0.46%) |
Jul 17, 2009 | 10.55 | 11.00 | 10.27 | 10.95 | 516,711 | +0.51(+4.89%) |
Jul 16, 2009 | 10.65 | 10.85 | 10.36 | 10.44 | 363,025 | -0.30(-2.79%) |
Jul 15, 2009 | 10.65 | 10.89 | 10.40 | 10.74 | 314,194 | +0.20(+1.90%) |
Jul 14, 2009 | 10.86 | 10.86 | 10.25 | 10.54 | 779,015 | -0.78(-6.89%) |
Jul 13, 2009 | 10.72 | 11.33 | 10.49 | 11.32 | 197,987 | +0.53(+4.91%) |
Jul 10, 2009 | 10.89 | 10.93 | 10.55 | 10.79 | 204,028 | -0.19(-1.73%) |
Jul 09, 2009 | 10.84 | 11.12 | 10.48 | 10.98 | 290,837 | +0.24(+2.23%) |
Jul 08, 2009 | 10.89 | 10.98 | 10.61 | 10.74 | 217,565 | -0.14(-1.29%) |
Jul 07, 2009 | 10.99 | 10.99 | 10.47 | 10.88 | 215,352 | -0.08(-0.73%) |
Jul 06, 2009 | 10.74 | 11.00 | 10.40 | 10.96 | 252,658 | +0.33(+3.10%) |
Jul 02, 2009 | 11.25 | 11.26 | 10.59 | 10.63 | 218,271 | -0.74(-6.51%) |
Jul 01, 2009 | 11.39 | 11.47 | 11.14 | 11.37 | 253,779 | +0.25(+2.25%) |
Jun 30, 2009 | 10.88 | 11.22 | 10.59 | 11.12 | 522,160 | +0.19(+1.74%) |
Jun 29, 2009 | 10.48 | 10.98 | 10.35 | 10.93 | 417,016 | +0.41(+3.90%) |
Jun 26, 2009 | 9.980 | 10.59 | 9.650 | 10.52 | 1,406,344 | +0.56(+5.62%) |
Jun 25, 2009 | 9.650 | 9.970 | 9.480 | 9.960 | 341,215 | +0.44(+4.62%) |
Jun 24, 2009 | 9.390 | 9.640 | 9.210 | 9.520 | 435,710 | +0.18(+1.93%) |
Jun 23, 2009 | 9.690 | 10.00 | 9.310 | 9.340 | 318,490 | -0.29(-3.01%) |
Jun 22, 2009 | 9.370 | 9.870 | 9.220 | 9.630 | 432,886 | +0.26(+2.77%) |
Jun 19, 2009 | 9.050 | 9.400 | 8.900 | 9.370 | 322,904 | +0.06(+0.64%) |
Jun 18, 2009 | 9.710 | 9.710 | 9.110 | 9.310 | 289,307 | -0.44(-4.51%) |
Jun 17, 2009 | 9.750 | 9.910 | 9.430 | 9.750 | 173,597 | -0.03(-0.31%) |
Jun 16, 2009 | 9.940 | 10.09 | 9.770 | 9.780 | 138,587 | +0.01(+0.10%) |
Jun 15, 2009 | 10.39 | 10.39 | 9.670 | 9.770 | 258,558 | -0.69(-6.60%) |
Jun 12, 2009 | 9.950 | 10.50 | 9.760 | 10.46 | 314,707 | +0.66(+6.73%) |
Jun 11, 2009 | 10.18 | 10.31 | 9.790 | 9.800 | 268,684 | -0.38(-3.73%) |
Jun 10, 2009 | 10.48 | 10.64 | 9.860 | 10.18 | 353,531 | -0.16(-1.55%) |
Jun 09, 2009 | 11.26 | 11.36 | 10.33 | 10.34 | 566,053 | -1.22(-10.55%) |
Jun 08, 2009 | 11.48 | 12.00 | 11.16 | 11.56 | 345,501 | +0.04(+0.35%) |
Jun 05, 2009 | 10.50 | 11.97 | 9.950 | 11.52 | 1,875,632 | +1.92(+20.00%) |
Jun 04, 2009 | 9.720 | 9.730 | 9.440 | 9.600 | 241,735 | -0.10(-1.03%) |
Jun 03, 2009 | 9.490 | 9.773 | 9.240 | 9.700 | 219,424 | +0.05(+0.52%) |
Jun 02, 2009 | 9.040 | 9.710 | 8.990 | 9.650 | 367,446 | +0.61(+6.75%) |
Jun 01, 2009 | 8.650 | 9.120 | 8.600 | 9.040 | 270,527 | +0.48(+5.61%) |
May 29, 2009 | 8.450 | 8.590 | 8.310 | 8.560 | 188,520 | +0.16(+1.90%) |
May 28, 2009 | 8.740 | 8.740 | 8.130 | 8.400 | 124,920 | -0.25(-2.89%) |
May 27, 2009 | 8.860 | 9.050 | 8.640 | 8.650 | 130,413 | -0.29(-3.24%) |
May 26, 2009 | 8.510 | 9.120 | 8.510 | 8.940 | 188,162 | +0.36(+4.20%) |
May 22, 2009 | 8.900 | 9.020 | 8.510 | 8.580 | 110,713 | -0.29(-3.27%) |
May 21, 2009 | 8.870 | 9.110 | 8.610 | 8.870 | 146,821 | -0.15(-1.66%) |
May 20, 2009 | 8.890 | 9.190 | 8.890 | 9.020 | 131,513 | +0.12(+1.35%) |
May 19, 2009 | 8.920 | 9.060 | 8.630 | 8.900 | 131,931 | -0.12(-1.33%) |
May 18, 2009 | 8.600 | 9.050 | 8.450 | 9.020 | 154,439 | +0.50(+5.87%) |
May 15, 2009 | 8.560 | 8.610 | 8.230 | 8.520 | 160,700 | +0.01(+0.12%) |
May 14, 2009 | 8.370 | 8.780 | 8.240 | 8.510 | 127,449 | +0.15(+1.79%) |
May 13, 2009 | 8.560 | 8.610 | 8.270 | 8.360 | 200,221 | -0.36(-4.13%) |
May 12, 2009 | 8.960 | 8.960 | 8.680 | 8.720 | 227,269 | -0.21(-2.35%) |
May 11, 2009 | 8.670 | 9.070 | 8.420 | 8.930 | 185,015 | +0.09(+1.02%) |
May 08, 2009 | 8.450 | 9.090 | 8.450 | 8.840 | 169,637 | +0.48(+5.74%) |
May 07, 2009 | 8.890 | 9.090 | 8.060 | 8.360 | 228,970 | -0.48(-5.43%) |
May 06, 2009 | 8.970 | 9.010 | 8.580 | 8.840 | 202,279 | -0.08(-0.90%) |
May 05, 2009 | 8.810 | 9.000 | 8.380 | 8.920 | 369,232 | +0.07(+0.79%) |
May 04, 2009 | 8.600 | 9.100 | 8.510 | 8.850 | 212,058 | +0.29(+3.39%) |
May 01, 2009 | 8.750 | 8.805 | 8.470 | 8.560 | 165,667 | -0.19(-2.17%) |
Apr 30, 2009 | 8.660 | 9.000 | 8.580 | 8.750 | 307,371 | +0.19(+2.22%) |
Apr 29, 2009 | 8.320 | 8.800 | 8.260 | 8.560 | 219,766 | +0.29(+3.51%) |
Apr 28, 2009 | 8.130 | 8.370 | 8.010 | 8.270 | 171,031 | +0.08(+0.98%) |
Apr 27, 2009 | 8.280 | 8.280 | 7.980 | 8.190 | 320,321 | -0.16(-1.92%) |
Apr 24, 2009 | 8.470 | 8.695 | 8.310 | 8.350 | 214,775 | -0.01(-0.12%) |
Apr 23, 2009 | 8.580 | 8.630 | 8.160 | 8.360 | 235,479 | -0.19(-2.22%) |
Apr 22, 2009 | 8.100 | 8.920 | 7.980 | 8.550 | 396,450 | +0.34(+4.14%) |
Apr 21, 2009 | 7.670 | 8.290 | 7.670 | 8.210 | 351,892 | +0.53(+6.90%) |
Apr 20, 2009 | 7.890 | 7.910 | 7.610 | 7.680 | 374,963 | -0.35(-4.36%) |
Apr 17, 2009 | 7.730 | 8.170 | 7.620 | 8.030 | 251,982 | +0.34(+4.42%) |
Apr 16, 2009 | 7.680 | 7.810 | 7.450 | 7.690 | 205,992 | +0.12(+1.59%) |
Apr 15, 2009 | 7.440 | 7.700 | 7.440 | 7.570 | 192,811 | +0.10(+1.34%) |
Apr 14, 2009 | 7.800 | 7.820 | 7.100 | 7.470 | 341,094 | -0.47(-5.92%) |
Apr 13, 2009 | 7.120 | 7.990 | 6.790 | 7.940 | 366,514 | +0.81(+11.36%) |
Apr 09, 2009 | 6.970 | 7.250 | 6.950 | 7.130 | 292,193 | +0.33(+4.85%) |
Apr 08, 2009 | 6.650 | 6.850 | 6.600 | 6.800 | 127,824 | +0.22(+3.34%) |
Apr 07, 2009 | 6.850 | 6.850 | 6.530 | 6.580 | 254,307 | -0.35(-5.05%) |
Apr 06, 2009 | 6.990 | 7.060 | 6.620 | 6.930 | 117,851 | -0.09(-1.28%) |
Apr 03, 2009 | 6.650 | 7.040 | 6.650 | 7.020 | 219,091 | +0.39(+5.88%) |
Apr 02, 2009 | 6.750 | 7.250 | 6.540 | 6.630 | 291,112 | -0.09(-1.34%) |
Apr 01, 2009 | 6.490 | 6.750 | 6.180 | 6.720 | 93,958 | +0.10(+1.51%) |
Mar 31, 2009 | 6.680 | 6.700 | 6.400 | 6.620 | 162,391 | +0.00(+0.00%) |
Mar 30, 2009 | 6.840 | 6.980 | 6.440 | 6.620 | 185,878 | -0.35(-5.02%) |
Mar 26, 2009 | 6.590 | 7.000 | 6.590 | 6.970 | 219,678 | +0.50(+7.73%) |
Mar 25, 2009 | 6.370 | 6.540 | 6.040 | 6.470 | 201,118 | +0.18(+2.86%) |
Mar 24, 2009 | 6.500 | 6.570 | 6.250 | 6.290 | 128,724 | -0.19(-2.93%) |
Mar 23, 2009 | 6.020 | 6.500 | 5.940 | 6.480 | 585,398 | +0.21(+3.35%) |
Mar 20, 2009 | 6.380 | 6.610 | 6.240 | 6.270 | 719,809 | -0.01(-0.16%) |
Mar 19, 2009 | 6.560 | 6.650 | 6.210 | 6.280 | 134,063 | -0.17(-2.64%) |
Mar 18, 2009 | 6.110 | 6.530 | 5.890 | 6.450 | 157,586 | +0.29(+4.71%) |
Mar 17, 2009 | 5.540 | 6.160 | 5.540 | 6.160 | 129,853 | +0.61(+10.99%) |
Mar 16, 2009 | 5.620 | 5.710 | 5.500 | 5.550 | 84,782 | -0.07(-1.25%) |
Mar 13, 2009 | 5.460 | 5.640 | 5.310 | 5.620 | 92,756 | +0.17(+3.12%) |
Mar 12, 2009 | 4.650 | 5.665 | 4.640 | 5.450 | 169,164 | +0.78(+16.70%) |
Mar 11, 2009 | 4.560 | 4.680 | 4.490 | 4.670 | 121,392 | +0.16(+3.55%) |
Mar 10, 2009 | 4.390 | 4.560 | 4.390 | 4.510 | 140,211 | +0.22(+5.13%) |
Mar 09, 2009 | 4.330 | 4.670 | 4.200 | 4.290 | 177,211 | -0.11(-2.50%) |
Mar 06, 2009 | 4.660 | 4.660 | 4.110 | 4.400 | 281,229 | -0.22(-4.76%) |
Mar 05, 2009 | 4.880 | 5.010 | 4.520 | 4.620 | 116,246 | -0.30(-6.10%) |
Mar 04, 2009 | 5.260 | 5.330 | 4.860 | 4.920 | 163,722 | -0.55(-10.05%) |
Mar 02, 2009 | 5.490 | 5.640 | 5.320 | 5.470 | 148,480 | -0.13(-2.32%) |
Feb 27, 2009 | 5.270 | 5.910 | 5.210 | 5.600 | 121,874 | +0.23(+4.28%) |
Feb 26, 2009 | 5.700 | 5.860 | 5.360 | 5.370 | 118,736 | -0.30(-5.29%) |
Feb 25, 2009 | 5.860 | 5.930 | 5.580 | 5.670 | 171,774 | -0.22(-3.74%) |
Feb 24, 2009 | 5.680 | 5.900 | 5.610 | 5.890 | 155,220 | +0.31(+5.56%) |
Feb 23, 2009 | 5.540 | 5.900 | 5.480 | 5.580 | 139,573 | +0.07(+1.27%) |
Feb 20, 2009 | 5.830 | 5.970 | 5.332 | 5.510 | 234,085 | -0.38(-6.45%) |
Feb 19, 2009 | 6.440 | 6.440 | 5.860 | 5.890 | 120,895 | -0.45(-7.10%) |
Feb 18, 2009 | 6.020 | 6.500 | 5.860 | 6.340 | 186,603 | +0.38(+6.38%) |
Feb 17, 2009 | 6.090 | 6.200 | 5.830 | 5.960 | 295,980 | -0.34(-5.40%) |
Feb 13, 2009 | 6.190 | 6.550 | 6.140 | 6.300 | 230,709 | +0.10(+1.61%) |
Feb 12, 2009 | 6.010 | 6.330 | 6.000 | 6.200 | 201,702 | +0.02(+0.32%) |
Feb 11, 2009 | 6.480 | 6.540 | 6.080 | 6.180 | 165,565 | -0.33(-5.07%) |
Feb 10, 2009 | 6.670 | 6.910 | 6.430 | 6.510 | 273,506 | -0.18(-2.69%) |
Feb 09, 2009 | 6.700 | 6.860 | 6.590 | 6.690 | 226,187 | -0.06(-0.89%) |
Feb 06, 2009 | 6.180 | 6.850 | 6.160 | 6.750 | 476,829 | +0.58(+9.40%) |
Feb 05, 2009 | 5.880 | 6.250 | 5.860 | 6.170 | 352,174 | +0.25(+4.22%) |
Feb 04, 2009 | 6.070 | 6.230 | 5.900 | 5.920 | 94,348 | -0.18(-2.95%) |
Feb 03, 2009 | 6.180 | 6.200 | 5.800 | 6.100 | 173,026 | -0.05(-0.81%) |