Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.23 | 13.39 | 13.11 | 13.35 | 8,408 | +0.03(+0.22%) |
Feb 25, 2010 | 13.49 | 13.49 | 13.19 | 13.32 | 6,862 | -0.16(-1.22%) |
Feb 24, 2010 | 13.43 | 13.49 | 13.24 | 13.49 | 4,870 | +0.49(+3.80%) |
Feb 23, 2010 | 13.07 | 13.40 | 12.99 | 12.99 | 10,217 | -0.21(-1.61%) |
Feb 22, 2010 | 13.27 | 13.27 | 13.01 | 13.21 | 14,028 | +0.18(+1.37%) |
Feb 19, 2010 | 13.14 | 13.14 | 12.94 | 13.03 | 3,658 | +0.02(+0.12%) |
Feb 18, 2010 | 13.19 | 13.19 | 12.89 | 13.01 | 18,556 | -0.12(-0.93%) |
Feb 17, 2010 | 12.83 | 13.15 | 12.80 | 13.13 | 12,140 | +0.21(+1.60%) |
Feb 16, 2010 | 12.90 | 13.15 | 12.89 | 12.93 | 21,709 | +0.23(+1.85%) |
Feb 12, 2010 | 12.41 | 12.69 | 12.69 | 12.69 | 18,530 | +0.33(+2.71%) |
Feb 11, 2010 | 12.07 | 12.36 | 11.92 | 12.36 | 7,655 | +0.21(+1.75%) |
Feb 10, 2010 | 12.12 | 12.39 | 12.05 | 12.14 | 21,744 | +0.02(+0.18%) |
Feb 09, 2010 | 12.05 | 12.46 | 12.05 | 12.12 | 9,345 | +0.12(+0.99%) |
Feb 08, 2010 | 12.10 | 12.18 | 11.86 | 12.00 | 12,482 | -0.16(-1.29%) |
Feb 05, 2010 | 12.40 | 12.40 | 12.16 | 12.16 | 15,265 | -0.36(-2.85%) |
Feb 04, 2010 | 12.42 | 12.52 | 12.22 | 12.52 | 91,326 | -0.00(-0.03%) |
Feb 03, 2010 | 12.18 | 12.69 | 12.18 | 12.52 | 18,361 | +0.33(+2.67%) |
Feb 02, 2010 | 12.20 | 12.33 | 12.06 | 12.19 | 14,533 | -0.03(-0.23%) |
Feb 01, 2010 | 12.26 | 12.32 | 11.94 | 12.22 | 18,172 | +0.13(+1.11%) |
Jan 29, 2010 | 12.13 | 12.14 | 11.98 | 12.09 | 4,287 | +0.13(+1.10%) |
Jan 28, 2010 | 12.00 | 12.24 | 11.96 | 11.96 | 6,517 | -0.06(-0.47%) |
Jan 27, 2010 | 12.08 | 12.40 | 12.01 | 12.01 | 10,354 | -0.11(-0.94%) |
Jan 26, 2010 | 11.95 | 12.18 | 11.95 | 12.13 | 20,006 | +0.19(+1.62%) |
Jan 25, 2010 | 12.04 | 12.05 | 11.93 | 11.93 | 13,337 | -0.10(-0.80%) |
Jan 22, 2010 | 12.54 | 12.54 | 11.92 | 12.03 | 20,975 | -0.54(-4.31%) |
Jan 21, 2010 | 12.43 | 12.62 | 12.20 | 12.57 | 16,955 | -0.01(-0.06%) |
Jan 20, 2010 | 12.54 | 12.58 | 12.37 | 12.58 | 5,146 | +0.13(+1.04%) |
Jan 19, 2010 | 12.23 | 12.62 | 12.18 | 12.45 | 32,796 | +0.06(+0.48%) |
Jan 15, 2010 | 11.95 | 12.39 | 12.39 | 12.39 | 33,150 | +0.32(+2.68%) |
Jan 14, 2010 | 11.74 | 12.11 | 11.69 | 12.07 | 20,096 | +0.26(+2.21%) |
Jan 13, 2010 | 11.76 | 11.81 | 11.57 | 11.81 | 17,299 | +0.07(+0.57%) |
Jan 12, 2010 | 11.74 | 11.81 | 11.62 | 11.74 | 13,405 | +0.03(+0.25%) |
Jan 11, 2010 | 11.56 | 11.71 | 11.46 | 11.71 | 27,775 | +0.34(+2.95%) |
Jan 08, 2010 | 11.42 | 11.53 | 11.35 | 11.37 | 11,329 | -0.13(-1.12%) |
Jan 07, 2010 | 11.33 | 11.78 | 11.33 | 11.50 | 19,842 | +0.21(+1.83%) |
Jan 06, 2010 | 11.28 | 11.36 | 11.28 | 11.30 | 12,684 | +0.01(+0.08%) |
Jan 05, 2010 | 11.34 | 11.49 | 11.28 | 11.29 | 32,568 | -0.16(-1.44%) |
Jan 04, 2010 | 11.54 | 11.54 | 11.29 | 11.45 | 16,311 | -0.01(-0.11%) |
Dec 31, 2009 | 11.46 | 11.46 | 11.46 | 11.46 | 12,874 | -0.13(-1.10%) |
Dec 30, 2009 | 11.43 | 11.61 | 11.42 | 11.59 | 4,692 | +0.17(+1.52%) |
Dec 29, 2009 | 11.49 | 11.70 | 11.35 | 11.42 | 17,212 | -0.09(-0.81%) |
Dec 28, 2009 | 11.62 | 11.78 | 11.51 | 11.51 | 13,839 | +0.00(+0.00%) |
Dec 24, 2009 | 11.43 | 11.51 | 11.43 | 11.51 | 2,092 | +0.12(+1.09%) |
Dec 23, 2009 | 11.43 | 11.78 | 11.33 | 11.39 | 16,417 | -0.12(-1.00%) |
Dec 22, 2009 | 11.36 | 11.50 | 11.31 | 11.50 | 14,483 | +0.04(+0.33%) |
Dec 21, 2009 | 11.31 | 11.46 | 11.26 | 11.46 | 14,113 | +0.02(+0.16%) |
Dec 18, 2009 | 11.26 | 11.46 | 11.26 | 11.45 | 4,666 | +0.20(+1.77%) |
Dec 17, 2009 | 11.10 | 11.34 | 11.10 | 11.25 | 9,848 | +0.03(+0.28%) |
Dec 16, 2009 | 11.29 | 11.40 | 11.12 | 11.22 | 16,253 | -0.06(-0.55%) |
Dec 15, 2009 | 11.22 | 11.28 | 11.11 | 11.28 | 10,901 | -0.02(-0.18%) |
Dec 14, 2009 | 11.20 | 11.38 | 10.86 | 11.30 | 23,781 | +0.09(+0.82%) |
Dec 11, 2009 | 11.46 | 11.46 | 11.13 | 11.21 | 10,456 | -0.16(-1.45%) |
Dec 10, 2009 | 11.49 | 11.62 | 11.37 | 11.37 | 4,924 | -0.12(-1.05%) |
Dec 09, 2009 | 11.57 | 11.62 | 11.49 | 11.49 | 9,494 | -0.28(-2.38%) |
Dec 08, 2009 | 11.64 | 11.77 | 11.51 | 11.77 | 12,793 | +0.15(+1.31%) |
Dec 07, 2009 | 11.55 | 11.62 | 11.51 | 11.62 | 9,333 | +0.04(+0.36%) |
Dec 04, 2009 | 11.50 | 11.76 | 11.50 | 11.58 | 15,014 | +0.08(+0.72%) |
Dec 03, 2009 | 11.37 | 11.50 | 11.28 | 11.50 | 37,167 | +0.03(+0.30%) |
Dec 02, 2009 | 12.40 | 12.40 | 11.31 | 11.46 | 292,118 | -0.91(-7.34%) |
Dec 01, 2009 | 12.59 | 12.74 | 12.37 | 12.37 | 9,365 | -0.15(-1.22%) |
Nov 30, 2009 | 12.74 | 12.74 | 12.41 | 12.52 | 8,377 | -0.14(-1.13%) |
Nov 27, 2009 | 12.79 | 12.79 | 12.38 | 12.66 | 11,103 | -0.38(-2.93%) |
Nov 25, 2009 | 13.25 | 13.25 | 12.89 | 13.05 | 8,368 | -0.24(-1.78%) |
Nov 24, 2009 | 13.35 | 13.62 | 12.74 | 13.28 | 14,216 | -0.20(-1.49%) |
Nov 23, 2009 | 12.93 | 13.51 | 12.89 | 13.48 | 29,562 | +0.64(+4.97%) |
Nov 20, 2009 | 12.61 | 12.89 | 12.61 | 12.85 | 18,670 | +0.17(+1.34%) |
Nov 19, 2009 | 13.08 | 13.08 | 12.62 | 12.68 | 15,297 | -0.29(-2.26%) |
Nov 18, 2009 | 12.88 | 13.33 | 12.88 | 12.97 | 22,030 | +0.22(+1.72%) |
Nov 17, 2009 | 12.37 | 13.04 | 12.37 | 12.75 | 23,720 | +0.32(+2.60%) |
Nov 16, 2009 | 11.90 | 12.43 | 11.90 | 12.43 | 54,067 | +0.52(+4.36%) |
Nov 13, 2009 | 12.37 | 12.31 | 11.91 | 11.91 | 7,724 | -0.46(-3.74%) |
Nov 12, 2009 | 12.10 | 12.50 | 11.85 | 12.37 | 55,139 | +0.41(+3.43%) |
Nov 11, 2009 | 11.56 | 12.07 | 11.50 | 11.96 | 29,539 | +0.47(+4.05%) |
Nov 10, 2009 | 11.59 | 11.69 | 11.46 | 11.50 | 10,073 | -0.09(-0.76%) |
Nov 09, 2009 | 11.52 | 11.58 | 11.52 | 11.58 | 1,609 | -0.04(-0.31%) |
Nov 06, 2009 | 11.65 | 11.65 | 11.60 | 11.62 | 6,115 | +0.03(+0.30%) |
Nov 05, 2009 | 11.63 | 11.63 | 11.45 | 11.59 | 25,577 | +0.12(+1.05%) |
Nov 04, 2009 | 11.19 | 11.49 | 11.19 | 11.46 | 11,667 | +0.20(+1.79%) |
Nov 03, 2009 | 11.44 | 11.71 | 11.19 | 11.26 | 34,592 | +0.03(+0.28%) |
Nov 02, 2009 | 11.30 | 11.60 | 11.22 | 11.23 | 27,035 | +0.05(+0.42%) |
Oct 30, 2009 | 11.19 | 11.32 | 11.19 | 11.19 | 15,448 | +0.00(+0.00%) |
Oct 29, 2009 | 11.04 | 11.50 | 11.03 | 11.19 | 11,731 | +0.06(+0.56%) |
Oct 28, 2009 | 11.49 | 11.69 | 11.03 | 11.12 | 10,090 | -0.36(-3.11%) |
Oct 27, 2009 | 11.40 | 11.53 | 11.23 | 11.48 | 12,874 | +0.22(+1.93%) |
Oct 26, 2009 | 11.27 | 11.37 | 11.26 | 11.26 | 10,788 | +0.08(+0.69%) |
Oct 23, 2009 | 11.04 | 11.19 | 11.04 | 11.19 | 13,369 | +0.19(+1.69%) |
Oct 22, 2009 | 11.03 | 11.03 | 10.71 | 11.00 | 24,068 | -0.03(-0.28%) |
Oct 21, 2009 | 11.13 | 11.29 | 11.02 | 11.03 | 46,137 | -0.09(-0.84%) |
Oct 20, 2009 | 11.22 | 11.37 | 11.12 | 11.12 | 11,306 | -0.04(-0.36%) |
Oct 19, 2009 | 10.96 | 11.45 | 10.96 | 11.16 | 12,246 | -0.07(-0.66%) |
Oct 16, 2009 | 11.19 | 11.45 | 11.04 | 11.24 | 12,130 | -0.13(-1.17%) |
Oct 15, 2009 | 11.56 | 11.65 | 11.23 | 11.37 | 55,860 | -0.01(-0.11%) |
Oct 14, 2009 | 11.42 | 11.45 | 11.14 | 11.38 | 28,670 | +0.05(+0.41%) |
Oct 13, 2009 | 10.87 | 11.34 | 10.80 | 11.34 | 22,716 | +0.31(+2.79%) |
Oct 12, 2009 | 10.25 | 11.03 | 10.10 | 11.03 | 20,769 | +0.61(+5.85%) |
Oct 09, 2009 | 10.38 | 10.56 | 10.37 | 10.42 | 2,887 | +0.09(+0.86%) |
Oct 08, 2009 | 10.09 | 10.41 | 10.02 | 10.33 | 6,517 | +0.08(+0.76%) |
Oct 07, 2009 | 10.72 | 10.86 | 10.25 | 10.25 | 15,577 | -0.35(-3.28%) |
Oct 06, 2009 | 10.56 | 10.87 | 10.56 | 10.60 | 6,060 | +0.13(+1.26%) |
Oct 05, 2009 | 9.986 | 10.47 | 9.986 | 10.47 | 5,860 | +0.14(+1.33%) |
Oct 02, 2009 | 10.25 | 10.62 | 10.25 | 10.33 | 2,896 | -0.16(-1.49%) |
Oct 01, 2009 | 10.55 | 10.80 | 10.49 | 10.49 | 6,334 | -0.06(-0.58%) |
Sep 30, 2009 | 10.10 | 10.55 | 10.00 | 10.55 | 33,491 | +0.59(+5.96%) |
Sep 29, 2009 | 9.942 | 10.13 | 9.911 | 9.955 | 17,524 | +0.01(+0.13%) |
Sep 28, 2009 | 9.476 | 10.07 | 9.181 | 9.942 | 46,330 | +0.11(+1.16%) |
Sep 25, 2009 | 10.38 | 10.38 | 9.551 | 9.829 | 56,645 | -0.67(-6.41%) |
Sep 24, 2009 | 10.55 | 10.55 | 10.25 | 10.50 | 7,396 | -0.05(-0.47%) |
Sep 23, 2009 | 10.94 | 11.15 | 10.55 | 10.55 | 34,759 | -0.45(-4.12%) |
Sep 22, 2009 | 10.82 | 11.15 | 10.81 | 11.01 | 29,037 | +0.49(+4.66%) |
Sep 21, 2009 | 10.38 | 10.87 | 10.38 | 10.52 | 13,601 | +0.12(+1.14%) |
Sep 18, 2009 | 10.55 | 10.55 | 10.25 | 10.40 | 15,918 | -0.26(-2.45%) |
Sep 17, 2009 | 10.55 | 10.80 | 10.55 | 10.66 | 11,499 | -0.03(-0.29%) |
Sep 16, 2009 | 10.80 | 10.84 | 10.57 | 10.69 | 10,267 | +0.16(+1.50%) |
Sep 15, 2009 | 9.958 | 10.86 | 9.942 | 10.53 | 32,893 | -0.05(-0.46%) |
Sep 14, 2009 | 10.75 | 10.78 | 10.10 | 10.58 | 38,876 | -0.17(-1.59%) |
Sep 11, 2009 | 10.72 | 10.94 | 10.72 | 10.75 | 24,193 | +0.03(+0.29%) |
Sep 10, 2009 | 10.61 | 10.73 | 10.32 | 10.72 | 31,335 | +0.33(+3.14%) |
Sep 09, 2009 | 10.34 | 10.79 | 10.34 | 10.39 | 77,488 | +0.03(+0.27%) |
Sep 08, 2009 | 9.041 | 10.72 | 8.992 | 10.37 | 70,099 | +1.37(+15.27%) |
Sep 04, 2009 | 8.560 | 8.995 | 8.526 | 8.992 | 31,818 | +0.58(+6.91%) |
Sep 03, 2009 | 8.280 | 8.544 | 8.280 | 8.411 | 7,853 | +0.19(+2.34%) |
Sep 02, 2009 | 8.327 | 8.669 | 8.078 | 8.218 | 18,332 | -0.11(-1.27%) |
Sep 01, 2009 | 9.172 | 9.471 | 8.324 | 8.324 | 32,304 | -0.81(-8.88%) |
Aug 31, 2009 | 8.684 | 9.321 | 8.684 | 9.135 | 43,469 | +0.45(+5.19%) |
Aug 28, 2009 | 8.541 | 8.721 | 8.498 | 8.684 | 36,353 | +0.22(+2.57%) |
Aug 27, 2009 | 8.234 | 8.467 | 8.234 | 8.467 | 20,508 | +0.23(+2.83%) |
Aug 26, 2009 | 7.851 | 8.243 | 7.851 | 8.234 | 99,857 | +0.16(+1.92%) |
Aug 25, 2009 | 8.013 | 8.078 | 7.816 | 8.078 | 22,037 | +0.19(+2.36%) |
Aug 24, 2009 | 7.799 | 7.917 | 7.721 | 7.892 | 41,579 | +0.25(+3.25%) |
Aug 21, 2009 | 7.715 | 8.140 | 7.643 | 7.643 | 42,355 | -0.08(-1.01%) |
Aug 20, 2009 | 7.578 | 7.721 | 7.552 | 7.721 | 10,959 | +0.16(+2.05%) |
Aug 19, 2009 | 7.609 | 7.612 | 7.535 | 7.566 | 6,195 | -0.03(-0.38%) |
Aug 18, 2009 | 7.535 | 7.612 | 7.535 | 7.594 | 8,693 | +0.14(+1.84%) |
Aug 17, 2009 | 7.528 | 7.535 | 7.379 | 7.457 | 13,115 | -0.26(-3.42%) |
Aug 14, 2009 | 7.721 | 7.721 | 7.485 | 7.721 | 13,646 | +0.02(+0.20%) |
Aug 13, 2009 | 7.705 | 7.705 | 7.615 | 7.705 | 23,237 | +0.06(+0.81%) |
Aug 12, 2009 | 7.721 | 7.768 | 7.643 | 7.643 | 25,892 | -0.02(-0.32%) |
Aug 11, 2009 | 7.643 | 7.768 | 7.609 | 7.668 | 31,370 | +0.01(+0.10%) |
Aug 10, 2009 | 7.848 | 7.973 | 7.612 | 7.660 | 25,477 | -0.00(-0.04%) |
Aug 07, 2009 | 7.612 | 7.871 | 7.606 | 7.663 | 38,010 | +0.05(+0.67%) |
Aug 06, 2009 | 7.659 | 7.659 | 7.364 | 7.612 | 37,930 | +0.00(+0.00%) |
Aug 05, 2009 | 7.771 | 7.771 | 7.566 | 7.612 | 76,491 | -0.22(-2.75%) |
Aug 04, 2009 | 8.044 | 8.044 | 7.659 | 7.828 | 34,261 | +0.08(+1.02%) |
Aug 03, 2009 | 7.572 | 7.752 | 7.525 | 7.749 | 66,101 | +0.33(+4.44%) |
Jul 31, 2009 | 7.472 | 7.516 | 7.416 | 7.420 | 19,443 | -0.04(-0.50%) |
Jul 30, 2009 | 7.606 | 7.606 | 7.413 | 7.457 | 14,161 | +0.05(+0.63%) |
Jul 29, 2009 | 7.457 | 7.488 | 7.364 | 7.410 | 96,233 | -0.05(-0.63%) |
Jul 28, 2009 | 7.609 | 7.609 | 7.336 | 7.457 | 12,883 | +0.00(+0.00%) |
Jul 27, 2009 | 7.457 | 7.612 | 7.448 | 7.457 | 18,892 | +0.08(+1.05%) |
Jul 24, 2009 | 7.451 | 7.737 | 7.379 | 7.379 | 72,673 | -0.08(-1.04%) |
Jul 23, 2009 | 7.242 | 7.457 | 7.242 | 7.457 | 21,267 | +0.12(+1.60%) |
Jul 22, 2009 | 7.280 | 7.340 | 7.177 | 7.340 | 5,793 | +0.19(+2.66%) |
Jul 21, 2009 | 7.140 | 7.302 | 7.140 | 7.149 | 16,742 | +0.00(+0.04%) |
Jul 20, 2009 | 7.426 | 7.426 | 7.146 | 7.146 | 29,236 | -0.03(-0.43%) |
Jul 17, 2009 | 7.485 | 7.485 | 7.177 | 7.177 | 2,252 | -0.25(-3.35%) |
Jul 16, 2009 | 7.152 | 7.426 | 7.152 | 7.426 | 10,524 | +0.05(+0.63%) |
Jul 15, 2009 | 7.053 | 7.628 | 7.028 | 7.379 | 34,026 | +0.33(+4.63%) |
Jul 14, 2009 | 7.149 | 7.227 | 7.037 | 7.053 | 27,518 | -0.13(-1.82%) |
Jul 13, 2009 | 7.457 | 7.457 | 7.174 | 7.183 | 6,095 | -0.27(-3.67%) |
Jul 10, 2009 | 7.535 | 7.535 | 7.208 | 7.457 | 18,683 | -0.17(-2.24%) |
Jul 09, 2009 | 7.768 | 7.768 | 7.535 | 7.628 | 28,348 | -0.15(-1.93%) |
Jul 08, 2009 | 8.116 | 8.190 | 7.768 | 7.778 | 24,911 | -0.31(-3.83%) |
Jul 07, 2009 | 8.081 | 8.088 | 8.078 | 8.088 | 5,471 | -0.07(-0.88%) |
Jul 06, 2009 | 8.314 | 8.606 | 8.156 | 8.159 | 10,926 | -0.12(-1.46%) |
Jul 02, 2009 | 8.352 | 8.411 | 8.280 | 8.280 | 6,437 | -0.09(-1.04%) |
Jul 01, 2009 | 8.429 | 8.429 | 8.355 | 8.367 | 2,252 | +0.02(+0.19%) |
Jun 30, 2009 | 8.373 | 8.441 | 8.352 | 8.352 | 9,494 | -0.15(-1.75%) |
Jun 29, 2009 | 8.426 | 8.503 | 8.403 | 8.501 | 4,827 | +0.11(+1.33%) |
Jun 26, 2009 | 8.389 | 8.389 | 8.389 | 8.389 | 321 | -0.04(-0.52%) |
Jun 25, 2009 | 8.681 | 8.684 | 8.432 | 8.432 | 13,678 | +0.00(+0.02%) |
Jun 24, 2009 | 8.392 | 8.709 | 8.392 | 8.431 | 6,797 | +0.03(+0.41%) |
Jun 23, 2009 | 8.392 | 8.606 | 8.389 | 8.397 | 12,230 | -0.04(-0.46%) |
Jun 22, 2009 | 8.436 | 8.450 | 8.436 | 8.436 | 2,896 | +0.01(+0.11%) |
Jun 19, 2009 | 8.544 | 8.565 | 8.426 | 8.426 | 6,588 | -0.12(-1.38%) |
Jun 18, 2009 | 8.507 | 8.606 | 8.389 | 8.544 | 17,379 | -0.01(-0.14%) |
Jun 17, 2009 | 8.606 | 8.606 | 8.556 | 8.556 | 5,098 | -0.03(-0.41%) |
Jun 16, 2009 | 8.451 | 8.613 | 8.436 | 8.591 | 9,027 | +0.03(+0.36%) |
Jun 15, 2009 | 8.591 | 8.606 | 8.467 | 8.560 | 19,549 | -0.06(-0.72%) |
Jun 12, 2009 | 8.693 | 8.761 | 8.488 | 8.622 | 9,803 | -0.07(-0.82%) |
Jun 11, 2009 | 8.700 | 8.715 | 8.669 | 8.693 | 10,299 | +0.13(+1.56%) |
Jun 10, 2009 | 8.575 | 8.679 | 8.398 | 8.560 | 4,827 | +0.12(+1.44%) |
Jun 09, 2009 | 8.591 | 8.819 | 8.417 | 8.439 | 18,480 | -0.14(-1.59%) |
Jun 08, 2009 | 8.812 | 8.812 | 8.544 | 8.575 | 13,646 | -0.36(-4.00%) |
Jun 05, 2009 | 8.995 | 8.995 | 8.796 | 8.933 | 11,548 | -0.06(-0.69%) |
Jun 04, 2009 | 8.793 | 8.995 | 8.700 | 8.995 | 12,793 | +0.20(+2.30%) |
Jun 03, 2009 | 8.700 | 8.824 | 8.544 | 8.793 | 10,234 | -0.04(-0.42%) |
Jun 02, 2009 | 8.892 | 8.892 | 8.641 | 8.830 | 3,218 | -0.10(-1.15%) |
Jun 01, 2009 | 8.892 | 8.933 | 8.389 | 8.933 | 17,540 | +0.42(+4.93%) |
May 29, 2009 | 8.203 | 8.529 | 8.175 | 8.513 | 17,460 | +0.31(+3.79%) |
May 28, 2009 | 8.081 | 8.203 | 8.081 | 8.203 | 6,437 | +0.06(+0.76%) |
May 27, 2009 | 8.513 | 8.513 | 8.084 | 8.140 | 13,314 | -0.40(-4.64%) |
May 22, 2009 | 8.538 | 8.537 | 8.537 | 8.537 | 13,517 | +0.04(+0.46%) |
May 21, 2009 | 8.613 | 8.731 | 8.417 | 8.498 | 81,656 | -0.02(-0.25%) |
May 20, 2009 | 8.647 | 8.647 | 8.436 | 8.519 | 28,168 | -0.24(-2.70%) |
May 19, 2009 | 8.659 | 8.836 | 8.436 | 8.756 | 36,056 | -0.02(-0.24%) |
May 18, 2009 | 8.535 | 8.777 | 8.470 | 8.777 | 9,697 | +0.07(+0.86%) |
May 15, 2009 | 9.038 | 9.143 | 8.703 | 8.703 | 41,216 | -0.55(-5.94%) |
May 14, 2009 | 8.886 | 9.253 | 8.886 | 9.253 | 8,046 | +0.37(+4.13%) |
May 13, 2009 | 8.861 | 9.321 | 8.861 | 8.886 | 8,689 | -0.56(-5.92%) |
May 12, 2009 | 9.166 | 9.632 | 9.166 | 9.445 | 6,597 | +0.36(+3.93%) |
May 11, 2009 | 9.476 | 9.483 | 9.088 | 9.088 | 8,368 | -0.67(-6.85%) |
May 08, 2009 | 9.321 | 9.756 | 9.278 | 9.756 | 10,650 | +0.60(+6.55%) |
May 07, 2009 | 8.777 | 9.368 | 8.746 | 9.156 | 7,724 | +0.41(+4.73%) |
May 06, 2009 | 8.575 | 8.743 | 8.575 | 8.743 | 8,529 | +0.12(+1.44%) |
May 05, 2009 | 8.442 | 8.653 | 8.442 | 8.619 | 10,624 | -0.08(-0.93%) |
May 04, 2009 | 8.700 | 8.700 | 8.601 | 8.700 | 28,316 | +0.22(+2.56%) |
May 01, 2009 | 8.613 | 8.777 | 8.467 | 8.482 | 9,262 | -0.03(-0.38%) |
Apr 30, 2009 | 8.613 | 8.712 | 8.478 | 8.515 | 4,303 | -0.11(-1.24%) |
Apr 29, 2009 | 8.513 | 8.715 | 8.513 | 8.622 | 1,609 | +0.09(+1.06%) |
Apr 28, 2009 | 8.206 | 8.759 | 8.206 | 8.532 | 14,612 | -0.09(-1.05%) |
Apr 27, 2009 | 8.398 | 8.622 | 8.395 | 8.622 | 8,084 | +0.20(+2.43%) |
Apr 24, 2009 | 8.687 | 8.687 | 8.417 | 8.417 | 3,379 | +0.03(+0.34%) |
Apr 23, 2009 | 8.414 | 8.423 | 8.389 | 8.389 | 5,986 | -0.02(-0.19%) |
Apr 22, 2009 | 8.395 | 8.653 | 8.389 | 8.405 | 11,683 | +0.01(+0.15%) |
Apr 21, 2009 | 8.575 | 8.979 | 8.389 | 8.392 | 13,099 | -0.03(-0.33%) |
Apr 20, 2009 | 8.703 | 8.703 | 8.420 | 8.420 | 8,689 | -0.16(-1.81%) |
Apr 17, 2009 | 8.544 | 8.653 | 8.467 | 8.575 | 24,161 | -0.08(-0.90%) |
Apr 16, 2009 | 8.815 | 8.815 | 8.653 | 8.653 | 5,957 | +0.07(+0.87%) |
Apr 15, 2009 | 8.218 | 8.830 | 8.016 | 8.579 | 32,622 | +0.34(+4.19%) |
Apr 14, 2009 | 8.210 | 8.401 | 8.078 | 8.234 | 4,982 | -0.08(-0.97%) |
Apr 13, 2009 | 8.544 | 9.068 | 8.231 | 8.314 | 15,963 | -0.39(-4.43%) |
Apr 09, 2009 | 9.181 | 9.181 | 8.544 | 8.700 | 17,701 | -0.01(-0.07%) |
Apr 08, 2009 | 8.622 | 8.765 | 8.358 | 8.706 | 16,478 | +0.01(+0.07%) |
Apr 07, 2009 | 8.700 | 8.862 | 8.700 | 8.700 | 6,597 | -0.20(-2.27%) |
Apr 06, 2009 | 8.544 | 9.010 | 8.544 | 8.902 | 8,345 | +0.20(+2.32%) |
Apr 03, 2009 | 8.389 | 8.819 | 8.386 | 8.700 | 2,896 | +0.31(+3.70%) |
Apr 02, 2009 | 8.389 | 8.389 | 8.389 | 8.389 | 965 | +0.00(+0.00%) |
Apr 01, 2009 | 7.778 | 8.451 | 7.778 | 8.389 | 10,096 | +0.22(+2.66%) |
Mar 31, 2009 | 8.700 | 8.700 | 7.799 | 8.171 | 7,724 | +0.40(+5.20%) |
Mar 30, 2009 | 7.771 | 8.029 | 7.705 | 7.768 | 29,825 | -1.01(-11.50%) |
Mar 26, 2009 | 8.389 | 8.855 | 8.389 | 8.777 | 7,975 | +0.59(+7.21%) |
Mar 25, 2009 | 8.280 | 8.560 | 7.923 | 8.187 | 5,149 | +0.26(+3.33%) |
Mar 24, 2009 | 8.964 | 8.964 | 7.923 | 7.923 | 7,724 | -0.34(-4.17%) |
Mar 23, 2009 | 9.010 | 9.010 | 8.268 | 8.268 | 27,531 | -0.02(-0.22%) |
Mar 20, 2009 | 8.653 | 8.700 | 7.945 | 8.286 | 13,405 | -0.03(-0.31%) |
Mar 19, 2009 | 7.845 | 8.311 | 7.830 | 8.311 | 13,266 | +0.54(+7.00%) |
Mar 18, 2009 | 7.876 | 8.156 | 7.146 | 7.768 | 13,839 | +0.02(+0.20%) |
Mar 17, 2009 | 7.917 | 8.022 | 7.395 | 7.752 | 7,402 | -0.54(-6.48%) |
Mar 16, 2009 | 7.622 | 8.311 | 7.622 | 8.290 | 20,814 | +1.02(+14.07%) |
Mar 13, 2009 | 7.426 | 8.212 | 7.146 | 7.267 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.333 | 7.457 | 6.935 | 7.146 | 9,977 | -0.05(-0.65%) |
Mar 11, 2009 | 7.441 | 7.550 | 7.149 | 7.193 | 12,552 | +0.05(+0.65%) |
Mar 10, 2009 | 6.139 | 7.455 | 6.139 | 7.146 | 13,286 | +0.87(+13.78%) |
Mar 09, 2009 | 6.559 | 6.559 | 6.043 | 6.281 | 11,300 | -0.09(-1.40%) |
Mar 06, 2009 | 6.199 | 6.369 | 6.071 | 6.369 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.675 | 6.835 | 6.059 | 6.059 | 7,402 | -0.47(-7.19%) |
Mar 04, 2009 | 6.203 | 6.814 | 5.981 | 6.528 | 10,971 | +0.62(+10.58%) |