Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.01 | 10.08 | 9.884 | 9.884 | 252,353 | -0.03(-0.33%) |
Jan 28, 2010 | 10.14 | 10.14 | 9.743 | 9.917 | 265,389 | -0.17(-1.72%) |
Jan 27, 2010 | 9.884 | 10.12 | 9.876 | 10.09 | 221,481 | +0.25(+2.52%) |
Jan 26, 2010 | 9.917 | 10.07 | 9.842 | 9.842 | 215,646 | -0.07(-0.67%) |
Jan 25, 2010 | 9.834 | 9.942 | 9.702 | 9.909 | 179,361 | +0.20(+2.04%) |
Jan 22, 2010 | 9.925 | 9.983 | 9.710 | 9.710 | 157,154 | -0.19(-1.92%) |
Jan 21, 2010 | 10.12 | 10.13 | 9.785 | 9.900 | 174,077 | -0.17(-1.72%) |
Jan 20, 2010 | 10.09 | 10.16 | 9.942 | 10.07 | 116,873 | -0.02(-0.16%) |
Jan 19, 2010 | 10.23 | 10.23 | 10.02 | 10.09 | 170,365 | -0.07(-0.73%) |
Jan 15, 2010 | 10.16 | 10.16 | 10.16 | 0 | -0.02(-0.24%) | |
Jan 14, 2010 | 10.14 | 10.24 | 10.11 | 10.19 | 117,791 | +0.07(+0.65%) |
Jan 13, 2010 | 10.04 | 10.16 | 9.999 | 10.12 | 111,987 | +0.09(+0.91%) |
Jan 12, 2010 | 9.975 | 10.07 | 9.950 | 10.03 | 142,077 | -0.04(-0.41%) |
Jan 11, 2010 | 10.26 | 10.28 | 10.01 | 10.07 | 125,201 | -0.13(-1.29%) |
Jan 08, 2010 | 10.12 | 10.24 | 9.983 | 10.21 | 151,414 | +0.07(+0.65%) |
Jan 07, 2010 | 9.743 | 10.15 | 9.743 | 10.14 | 329,216 | +0.42(+4.33%) |
Jan 06, 2010 | 9.743 | 9.793 | 9.702 | 9.719 | 128,335 | -0.04(-0.42%) |
Jan 05, 2010 | 9.892 | 9.900 | 9.743 | 9.760 | 219,972 | -0.12(-1.17%) |
Jan 04, 2010 | 9.917 | 10.01 | 9.801 | 9.876 | 156,815 | +0.12(+1.18%) |
Dec 31, 2009 | 9.760 | 9.760 | 9.760 | 0 | -0.11(-1.09%) | |
Dec 30, 2009 | 9.876 | 9.925 | 9.760 | 9.867 | 92,928 | -0.07(-0.66%) |
Dec 29, 2009 | 10.03 | 10.03 | 9.909 | 9.933 | 55,674 | -0.08(-0.82%) |
Dec 28, 2009 | 10.01 | 10.05 | 9.925 | 10.02 | 57,493 | +0.00(+0.00%) |
Dec 24, 2009 | 9.983 | 10.07 | 9.917 | 10.02 | 34,745 | +0.07(+0.66%) |
Dec 23, 2009 | 9.826 | 9.983 | 9.743 | 9.950 | 115,359 | +0.15(+1.52%) |
Dec 22, 2009 | 9.884 | 9.884 | 9.744 | 9.801 | 133,217 | -0.03(-0.34%) |
Dec 21, 2009 | 9.834 | 9.892 | 9.743 | 9.834 | 102,204 | +0.05(+0.51%) |
Dec 18, 2009 | 9.710 | 9.809 | 9.512 | 9.785 | 374,896 | +0.16(+1.63%) |
Dec 17, 2009 | 9.694 | 9.834 | 9.545 | 9.628 | 307,338 | -0.16(-1.60%) |
Dec 16, 2009 | 9.859 | 9.958 | 9.743 | 9.785 | 161,027 | -0.02(-0.25%) |
Dec 15, 2009 | 9.950 | 9.983 | 9.785 | 9.809 | 276,640 | -0.16(-1.57%) |
Dec 14, 2009 | 9.834 | 10.01 | 9.785 | 9.966 | 126,920 | +0.09(+0.92%) |
Dec 11, 2009 | 9.876 | 9.999 | 9.752 | 9.876 | 144,761 | +0.04(+0.42%) |
Dec 10, 2009 | 9.942 | 9.942 | 9.694 | 9.834 | 192,073 | -0.10(-1.00%) |
Dec 09, 2009 | 9.809 | 9.950 | 9.735 | 9.933 | 240,705 | +0.11(+1.09%) |
Dec 08, 2009 | 9.851 | 9.950 | 9.801 | 9.826 | 125,679 | -0.12(-1.16%) |
Dec 07, 2009 | 10.02 | 10.07 | 9.892 | 9.942 | 98,200 | -0.09(-0.91%) |
Dec 04, 2009 | 10.06 | 10.24 | 9.834 | 10.03 | 131,810 | +0.23(+2.36%) |
Dec 03, 2009 | 10.07 | 10.07 | 9.785 | 9.801 | 118,827 | -0.26(-2.62%) |
Dec 02, 2009 | 9.900 | 10.07 | 9.785 | 10.07 | 222,766 | +0.17(+1.67%) |
Dec 01, 2009 | 9.909 | 10.13 | 9.851 | 9.900 | 199,085 | +0.03(+0.33%) |
Nov 30, 2009 | 9.677 | 9.884 | 9.512 | 9.867 | 263,348 | +0.16(+1.62%) |
Nov 27, 2009 | 9.735 | 9.909 | 9.520 | 9.710 | 126,956 | -0.21(-2.16%) |
Nov 25, 2009 | 10.01 | 10.01 | 9.909 | 9.925 | 123,549 | -0.08(-0.82%) |
Nov 24, 2009 | 9.983 | 10.07 | 9.917 | 10.01 | 108,501 | +0.00(+0.00%) |
Nov 23, 2009 | 9.991 | 10.21 | 9.785 | 10.01 | 215,520 | +0.04(+0.41%) |
Nov 20, 2009 | 9.636 | 9.991 | 9.636 | 9.966 | 154,485 | +0.21(+2.20%) |
Nov 19, 2009 | 9.801 | 9.892 | 9.694 | 9.752 | 172,513 | -0.21(-2.07%) |
Nov 18, 2009 | 9.892 | 10.09 | 9.710 | 9.958 | 256,549 | -0.02(-0.25%) |
Nov 17, 2009 | 9.776 | 10.03 | 9.760 | 9.983 | 112,366 | +0.09(+0.92%) |
Nov 16, 2009 | 9.628 | 9.929 | 9.529 | 9.892 | 127,671 | +0.29(+3.01%) |
Nov 13, 2009 | 9.603 | 9.644 | 9.496 | 9.603 | 134,974 | +0.04(+0.43%) |
Nov 12, 2009 | 9.834 | 9.925 | 9.545 | 9.562 | 135,144 | -0.32(-3.26%) |
Nov 11, 2009 | 10.02 | 10.03 | 9.826 | 9.884 | 89,424 | -0.05(-0.50%) |
Nov 10, 2009 | 9.942 | 10.05 | 9.776 | 9.933 | 220,477 | -0.09(-0.91%) |
Nov 09, 2009 | 9.842 | 10.04 | 9.842 | 10.02 | 200,337 | +0.10(+1.00%) |
Nov 06, 2009 | 9.669 | 9.942 | 9.669 | 9.925 | 153,471 | +0.12(+1.26%) |
Nov 05, 2009 | 9.620 | 9.809 | 9.537 | 9.801 | 112,367 | +0.30(+3.13%) |
Nov 04, 2009 | 9.446 | 9.859 | 9.446 | 9.504 | 224,539 | -0.02(-0.26%) |
Nov 03, 2009 | 9.331 | 9.549 | 9.306 | 9.529 | 178,414 | +0.12(+1.32%) |
Nov 02, 2009 | 9.355 | 9.424 | 9.306 | 9.405 | 303,079 | +0.09(+0.98%) |
Oct 30, 2009 | 9.553 | 9.644 | 9.314 | 9.314 | 225,880 | -0.34(-3.51%) |
Oct 29, 2009 | 9.702 | 9.768 | 9.570 | 9.653 | 128,712 | +0.08(+0.86%) |
Oct 28, 2009 | 9.867 | 9.942 | 9.496 | 9.570 | 154,359 | -0.34(-3.42%) |
Oct 27, 2009 | 9.900 | 9.925 | 9.694 | 9.909 | 163,713 | +0.04(+0.42%) |
Oct 26, 2009 | 9.991 | 10.13 | 9.727 | 9.867 | 183,928 | -0.13(-1.32%) |
Oct 23, 2009 | 10.09 | 10.32 | 9.950 | 9.999 | 191,161 | -0.28(-2.73%) |
Oct 22, 2009 | 10.15 | 10.33 | 10.05 | 10.28 | 179,304 | +0.17(+1.72%) |
Oct 21, 2009 | 10.09 | 10.31 | 10.07 | 10.11 | 240,936 | -0.02(-0.24%) |
Oct 20, 2009 | 10.07 | 10.32 | 10.02 | 10.13 | 263,872 | -0.10(-0.97%) |
Oct 19, 2009 | 9.818 | 10.26 | 9.727 | 10.23 | 520,976 | +0.51(+5.27%) |
Oct 16, 2009 | 9.512 | 9.760 | 9.479 | 9.719 | 183,696 | +0.11(+1.12%) |
Oct 15, 2009 | 9.710 | 9.735 | 9.479 | 9.611 | 179,232 | -0.14(-1.44%) |
Oct 14, 2009 | 9.818 | 9.842 | 9.545 | 9.752 | 193,451 | +0.07(+0.77%) |
Oct 13, 2009 | 9.520 | 9.710 | 9.448 | 9.677 | 195,982 | +0.10(+1.03%) |
Oct 12, 2009 | 9.586 | 9.859 | 9.496 | 9.578 | 110,166 | -0.06(-0.60%) |
Oct 09, 2009 | 9.644 | 9.677 | 9.430 | 9.636 | 92,809 | +0.03(+0.34%) |
Oct 08, 2009 | 9.826 | 9.884 | 9.586 | 9.603 | 157,822 | -0.13(-1.36%) |
Oct 07, 2009 | 9.653 | 9.826 | 9.512 | 9.735 | 178,618 | +0.09(+0.94%) |
Oct 06, 2009 | 9.454 | 9.710 | 9.306 | 9.644 | 301,672 | +0.28(+3.00%) |
Oct 05, 2009 | 9.405 | 9.438 | 9.289 | 9.364 | 181,082 | -0.02(-0.18%) |
Oct 02, 2009 | 9.314 | 9.494 | 9.298 | 9.380 | 172,339 | +0.02(+0.26%) |
Oct 01, 2009 | 9.405 | 9.562 | 9.322 | 9.355 | 240,644 | -0.07(-0.70%) |
Sep 30, 2009 | 9.512 | 9.595 | 9.339 | 9.421 | 270,196 | -0.09(-0.95%) |
Sep 29, 2009 | 9.347 | 9.677 | 9.339 | 9.512 | 298,157 | +0.17(+1.86%) |
Sep 28, 2009 | 9.124 | 9.438 | 9.124 | 9.339 | 258,107 | +0.20(+2.17%) |
Sep 25, 2009 | 9.149 | 9.223 | 9.083 | 9.141 | 428,212 | -0.01(-0.09%) |
Sep 24, 2009 | 9.372 | 9.405 | 9.141 | 9.149 | 346,719 | -0.13(-1.42%) |
Sep 23, 2009 | 9.388 | 9.430 | 9.182 | 9.281 | 429,678 | -0.13(-1.40%) |
Sep 22, 2009 | 9.677 | 9.735 | 9.380 | 9.413 | 644,404 | -0.17(-1.72%) |
Sep 21, 2009 | 9.520 | 9.611 | 9.504 | 9.578 | 280,055 | +0.02(+0.17%) |
Sep 18, 2009 | 9.661 | 9.776 | 9.512 | 9.562 | 530,080 | -0.02(-0.26%) |
Sep 17, 2009 | 9.677 | 9.776 | 9.570 | 9.586 | 329,373 | -0.07(-0.68%) |
Sep 16, 2009 | 9.859 | 9.909 | 9.586 | 9.653 | 369,366 | -0.12(-1.27%) |
Sep 15, 2009 | 9.793 | 9.842 | 9.677 | 9.776 | 298,557 | +0.08(+0.85%) |
Sep 14, 2009 | 9.669 | 9.876 | 9.545 | 9.694 | 262,106 | +0.01(+0.09%) |
Sep 11, 2009 | 9.884 | 9.909 | 9.611 | 9.686 | 426,365 | -0.23(-2.33%) |
Sep 10, 2009 | 10.02 | 10.03 | 9.851 | 9.917 | 319,857 | -0.09(-0.91%) |
Sep 09, 2009 | 10.06 | 10.26 | 9.917 | 10.01 | 172,555 | -0.02(-0.25%) |
Sep 08, 2009 | 10.24 | 10.29 | 9.942 | 10.03 | 264,687 | -0.09(-0.90%) |
Sep 04, 2009 | 10.18 | 10.23 | 9.991 | 10.12 | 139,473 | -0.07(-0.73%) |
Sep 03, 2009 | 10.01 | 10.21 | 9.876 | 10.20 | 176,959 | +0.27(+2.75%) |
Sep 02, 2009 | 10.07 | 10.11 | 9.851 | 9.925 | 735,379 | -0.15(-1.48%) |
Sep 01, 2009 | 10.27 | 10.35 | 9.917 | 10.07 | 451,274 | -0.35(-3.40%) |
Aug 31, 2009 | 10.34 | 10.52 | 10.31 | 10.43 | 131,926 | -0.03(-0.32%) |
Aug 28, 2009 | 10.75 | 10.77 | 10.37 | 10.46 | 108,887 | -0.17(-1.55%) |
Aug 27, 2009 | 10.51 | 10.65 | 10.46 | 10.63 | 110,342 | +0.05(+0.47%) |
Aug 26, 2009 | 10.54 | 10.62 | 10.47 | 10.58 | 130,332 | +0.02(+0.16%) |
Aug 25, 2009 | 10.66 | 10.69 | 10.51 | 10.56 | 233,188 | +0.01(+0.08%) |
Aug 24, 2009 | 10.71 | 10.76 | 10.49 | 10.55 | 230,194 | -0.10(-0.93%) |
Aug 21, 2009 | 10.55 | 10.68 | 10.30 | 10.65 | 312,240 | +0.26(+2.46%) |
Aug 20, 2009 | 10.52 | 10.54 | 10.31 | 10.40 | 141,766 | -0.04(-0.40%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.24 | 10.44 | 124,411 | +0.04(+0.40%) |
Aug 18, 2009 | 10.61 | 10.61 | 10.35 | 10.40 | 185,727 | -0.13(-1.25%) |
Aug 17, 2009 | 10.35 | 10.73 | 10.35 | 10.53 | 193,811 | -0.21(-1.92%) |
Aug 14, 2009 | 10.73 | 10.82 | 10.55 | 10.73 | 202,234 | +0.02(+0.23%) |
Aug 13, 2009 | 10.68 | 10.73 | 10.40 | 10.71 | 140,537 | +0.12(+1.09%) |
Aug 12, 2009 | 10.70 | 10.82 | 10.49 | 10.59 | 327,969 | -0.09(-0.85%) |
Aug 11, 2009 | 10.36 | 10.78 | 10.36 | 10.68 | 412,835 | +0.32(+3.11%) |
Aug 10, 2009 | 9.743 | 10.45 | 9.743 | 10.36 | 558,977 | +0.69(+7.08%) |
Aug 07, 2009 | 9.752 | 10.01 | 9.669 | 9.677 | 272,654 | +0.10(+1.03%) |
Aug 06, 2009 | 10.44 | 10.48 | 9.405 | 9.578 | 559,728 | -0.74(-7.20%) |
Aug 05, 2009 | 10.35 | 10.48 | 10.24 | 10.32 | 141,968 | -0.05(-0.48%) |
Aug 04, 2009 | 10.29 | 10.47 | 10.16 | 10.37 | 219,096 | +0.12(+1.13%) |
Aug 03, 2009 | 10.19 | 10.30 | 10.03 | 10.26 | 194,925 | +0.17(+1.64%) |
Jul 31, 2009 | 10.12 | 10.30 | 10.07 | 10.09 | 179,733 | -0.07(-0.65%) |
Jul 30, 2009 | 10.39 | 10.39 | 9.058 | 10.16 | 296,885 | -0.12(-1.21%) |
Jul 29, 2009 | 10.31 | 10.45 | 10.16 | 10.28 | 228,715 | -0.09(-0.88%) |
Jul 28, 2009 | 10.07 | 10.40 | 10.07 | 10.37 | 253,094 | +0.27(+2.70%) |
Jul 27, 2009 | 10.03 | 10.21 | 9.909 | 10.10 | 271,372 | +0.11(+1.07%) |
Jul 24, 2009 | 10.08 | 10.17 | 9.917 | 9.991 | 223,960 | -0.14(-1.39%) |
Jul 23, 2009 | 10.04 | 10.29 | 9.958 | 10.13 | 207,635 | +0.07(+0.66%) |
Jul 22, 2009 | 10.02 | 10.14 | 9.933 | 10.07 | 211,618 | -0.07(-0.73%) |
Jul 21, 2009 | 10.20 | 10.20 | 9.991 | 10.14 | 221,945 | -0.03(-0.33%) |
Jul 20, 2009 | 10.12 | 10.24 | 9.991 | 10.17 | 154,485 | +0.07(+0.74%) |
Jul 17, 2009 | 9.975 | 10.12 | 9.909 | 10.10 | 321,357 | +0.09(+0.91%) |
Jul 16, 2009 | 9.785 | 10.02 | 9.702 | 10.01 | 268,923 | +0.25(+2.54%) |
Jul 15, 2009 | 9.364 | 9.760 | 9.281 | 9.760 | 282,104 | +0.50(+5.35%) |
Jul 14, 2009 | 9.331 | 9.421 | 9.248 | 9.264 | 127,063 | -0.02(-0.27%) |
Jul 13, 2009 | 9.110 | 9.331 | 9.025 | 9.289 | 160,822 | +0.17(+1.90%) |
Jul 10, 2009 | 9.091 | 9.331 | 9.000 | 9.116 | 129,587 | +0.00(+0.00%) |
Jul 09, 2009 | 9.124 | 9.248 | 9.066 | 9.116 | 216,208 | +0.04(+0.46%) |
Jul 08, 2009 | 9.298 | 9.372 | 9.017 | 9.075 | 285,038 | -0.21(-2.22%) |
Jul 07, 2009 | 9.553 | 9.636 | 9.281 | 9.281 | 238,607 | -0.29(-3.02%) |
Jul 06, 2009 | 9.264 | 9.570 | 9.208 | 9.570 | 398,712 | +0.31(+3.39%) |
Jul 02, 2009 | 9.520 | 9.520 | 9.248 | 9.256 | 344,516 | -0.26(-2.78%) |
Jul 01, 2009 | 9.512 | 9.661 | 9.413 | 9.520 | 227,067 | +0.11(+1.14%) |
Jun 30, 2009 | 9.702 | 9.760 | 9.314 | 9.413 | 389,435 | -0.30(-3.06%) |
Jun 29, 2009 | 9.727 | 9.801 | 9.446 | 9.710 | 309,815 | +0.05(+0.51%) |
Jun 26, 2009 | 9.273 | 9.727 | 9.157 | 9.661 | 1,608,124 | +0.43(+4.65%) |
Jun 25, 2009 | 9.248 | 9.264 | 8.786 | 9.231 | 476,952 | +0.40(+4.49%) |
Jun 24, 2009 | 8.670 | 8.893 | 8.587 | 8.835 | 362,860 | +0.29(+3.38%) |
Jun 23, 2009 | 8.472 | 8.587 | 8.466 | 8.546 | 265,395 | +0.12(+1.37%) |
Jun 22, 2009 | 8.356 | 8.480 | 8.323 | 8.431 | 321,261 | +0.07(+0.79%) |
Jun 19, 2009 | 8.414 | 8.488 | 8.331 | 8.364 | 582,634 | +0.08(+1.00%) |
Jun 18, 2009 | 8.257 | 8.290 | 8.158 | 8.282 | 209,191 | +0.05(+0.60%) |
Jun 17, 2009 | 8.183 | 8.265 | 8.133 | 8.232 | 254,265 | +0.05(+0.61%) |
Jun 16, 2009 | 8.282 | 8.287 | 8.175 | 8.183 | 176,834 | -0.06(-0.70%) |
Jun 15, 2009 | 8.348 | 8.397 | 8.175 | 8.241 | 240,885 | -0.10(-1.19%) |
Jun 12, 2009 | 8.381 | 8.464 | 8.067 | 8.340 | 355,383 | -0.01(-0.10%) |
Jun 11, 2009 | 8.307 | 8.521 | 8.307 | 8.348 | 185,721 | +0.04(+0.50%) |
Jun 10, 2009 | 8.587 | 8.587 | 8.298 | 8.307 | 198,730 | -0.21(-2.52%) |
Jun 09, 2009 | 8.571 | 8.604 | 8.505 | 8.521 | 123,947 | +0.04(+0.49%) |
Jun 08, 2009 | 8.455 | 8.554 | 8.406 | 8.480 | 215,824 | -0.03(-0.39%) |
Jun 05, 2009 | 8.546 | 8.596 | 8.422 | 8.513 | 221,369 | +0.13(+1.58%) |
Jun 04, 2009 | 8.340 | 8.587 | 8.257 | 8.381 | 239,105 | +0.04(+0.50%) |
Jun 03, 2009 | 8.340 | 8.414 | 8.216 | 8.340 | 239,139 | +0.02(+0.20%) |
Jun 02, 2009 | 8.282 | 8.397 | 8.249 | 8.323 | 464,771 | +0.07(+0.80%) |
Jun 01, 2009 | 8.150 | 8.340 | 8.026 | 8.257 | 391,146 | +0.36(+4.60%) |
May 29, 2009 | 7.679 | 7.910 | 7.605 | 7.894 | 391,243 | +0.54(+7.42%) |
May 28, 2009 | 7.208 | 7.407 | 6.886 | 7.349 | 592,972 | +0.14(+1.95%) |
May 27, 2009 | 7.464 | 7.464 | 7.184 | 7.208 | 253,174 | -0.21(-2.78%) |
May 26, 2009 | 7.316 | 7.440 | 7.266 | 7.415 | 231,847 | +0.10(+1.35%) |
May 22, 2009 | 7.489 | 7.563 | 7.266 | 7.316 | 201,531 | -0.11(-1.45%) |
May 21, 2009 | 7.514 | 7.621 | 7.349 | 7.423 | 256,785 | -0.18(-2.39%) |
May 20, 2009 | 7.819 | 7.841 | 7.555 | 7.605 | 226,607 | -0.15(-1.92%) |
May 19, 2009 | 7.853 | 7.869 | 7.663 | 7.753 | 192,545 | -0.13(-1.68%) |
May 18, 2009 | 7.927 | 7.935 | 7.580 | 7.886 | 388,407 | +0.16(+2.03%) |
May 15, 2009 | 7.861 | 7.861 | 7.679 | 7.729 | 229,793 | -0.12(-1.47%) |
May 14, 2009 | 7.811 | 8.034 | 7.720 | 7.844 | 312,656 | +0.05(+0.64%) |
May 13, 2009 | 8.001 | 8.199 | 7.663 | 7.795 | 386,284 | -0.27(-3.38%) |
May 12, 2009 | 8.100 | 8.323 | 7.861 | 8.067 | 532,131 | +0.10(+1.24%) |
May 11, 2009 | 8.340 | 8.422 | 7.910 | 7.968 | 396,535 | -0.31(-3.69%) |
May 08, 2009 | 7.803 | 8.290 | 7.778 | 8.274 | 548,092 | +0.50(+6.37%) |
May 07, 2009 | 8.067 | 8.067 | 7.646 | 7.778 | 215,583 | -0.13(-1.67%) |
May 06, 2009 | 8.100 | 8.199 | 7.762 | 7.910 | 260,281 | -0.02(-0.21%) |
May 05, 2009 | 7.943 | 8.232 | 7.712 | 7.927 | 308,995 | +0.01(+0.10%) |
May 04, 2009 | 7.877 | 7.927 | 7.621 | 7.919 | 289,867 | +0.14(+1.80%) |
May 01, 2009 | 7.506 | 7.836 | 7.481 | 7.778 | 313,713 | +0.24(+3.18%) |
Apr 30, 2009 | 8.175 | 8.290 | 7.489 | 7.539 | 459,004 | -0.52(-6.45%) |
Apr 29, 2009 | 7.968 | 8.158 | 7.886 | 8.059 | 206,900 | +0.24(+3.06%) |
Apr 28, 2009 | 7.687 | 8.018 | 7.687 | 7.819 | 152,624 | +0.05(+0.64%) |
Apr 27, 2009 | 7.605 | 7.861 | 7.597 | 7.770 | 283,823 | +0.09(+1.18%) |
Apr 24, 2009 | 7.902 | 8.125 | 7.597 | 7.679 | 297,896 | -0.22(-2.82%) |
Apr 23, 2009 | 8.166 | 8.208 | 7.720 | 7.902 | 271,969 | -0.16(-1.95%) |
Apr 22, 2009 | 8.257 | 8.340 | 8.051 | 8.059 | 248,079 | -0.26(-3.08%) |
Apr 21, 2009 | 8.142 | 8.472 | 8.092 | 8.315 | 265,093 | +0.21(+2.65%) |
Apr 20, 2009 | 8.422 | 8.422 | 8.092 | 8.100 | 358,153 | -0.29(-3.44%) |
Apr 17, 2009 | 8.546 | 8.579 | 8.290 | 8.389 | 183,795 | -0.12(-1.36%) |
Apr 16, 2009 | 8.827 | 8.827 | 8.307 | 8.505 | 212,636 | -0.12(-1.44%) |
Apr 15, 2009 | 8.323 | 8.662 | 8.274 | 8.629 | 216,627 | +0.36(+4.40%) |
Apr 14, 2009 | 8.876 | 8.918 | 8.257 | 8.265 | 427,471 | -0.59(-6.71%) |
Apr 13, 2009 | 9.496 | 9.496 | 8.695 | 8.860 | 320,000 | +0.10(+1.13%) |
Apr 09, 2009 | 8.505 | 8.843 | 8.488 | 8.761 | 221,837 | +0.32(+3.82%) |
Apr 08, 2009 | 8.265 | 8.629 | 8.257 | 8.439 | 157,028 | +0.09(+1.09%) |
Apr 07, 2009 | 8.505 | 8.637 | 8.340 | 8.348 | 192,701 | -0.26(-2.98%) |
Apr 06, 2009 | 8.464 | 8.794 | 8.348 | 8.604 | 208,908 | +0.20(+2.36%) |
Apr 03, 2009 | 7.993 | 8.587 | 7.646 | 8.406 | 413,845 | +0.41(+5.17%) |
Apr 02, 2009 | 7.902 | 8.170 | 7.753 | 7.993 | 155,256 | +0.26(+3.31%) |
Apr 01, 2009 | 7.704 | 8.034 | 7.382 | 7.737 | 261,269 | -0.15(-1.88%) |
Mar 31, 2009 | 7.547 | 8.026 | 7.415 | 7.886 | 233,182 | +0.36(+4.83%) |
Mar 30, 2009 | 7.828 | 7.828 | 7.341 | 7.522 | 273,183 | -0.80(-9.62%) |
Mar 26, 2009 | 8.067 | 8.340 | 7.968 | 8.323 | 222,761 | +0.36(+4.46%) |
Mar 25, 2009 | 7.530 | 7.985 | 7.423 | 7.968 | 155,428 | +0.48(+6.39%) |
Mar 24, 2009 | 7.795 | 8.009 | 7.489 | 7.489 | 179,160 | -0.46(-5.82%) |
Mar 23, 2009 | 7.638 | 7.968 | 7.423 | 7.952 | 223,332 | +0.64(+8.69%) |
Mar 20, 2009 | 7.605 | 7.720 | 7.275 | 7.316 | 288,804 | -0.21(-2.74%) |
Mar 19, 2009 | 7.811 | 7.928 | 7.407 | 7.522 | 161,078 | -0.21(-2.77%) |
Mar 18, 2009 | 7.192 | 7.759 | 7.134 | 7.737 | 186,111 | +0.49(+6.72%) |
Mar 17, 2009 | 7.184 | 7.266 | 6.849 | 7.250 | 125,149 | +0.31(+4.52%) |
Mar 16, 2009 | 6.870 | 7.341 | 6.515 | 6.936 | 258,882 | +0.12(+1.69%) |
Mar 13, 2009 | 6.688 | 6.845 | 6.564 | 6.820 | 191,301 | +0.17(+2.48%) |
Mar 12, 2009 | 6.531 | 6.721 | 6.300 | 6.655 | 185,208 | +0.28(+4.40%) |
Mar 11, 2009 | 6.399 | 6.556 | 6.284 | 6.374 | 170,451 | +0.00(+0.00%) |
Mar 10, 2009 | 5.714 | 6.391 | 5.687 | 6.374 | 271,630 | +0.68(+11.88%) |
Mar 09, 2009 | 5.763 | 5.953 | 5.615 | 5.697 | 297,123 | -0.17(-2.95%) |
Mar 06, 2009 | 5.714 | 6.003 | 5.714 | 5.871 | 378,585 | +0.19(+3.34%) |
Mar 05, 2009 | 6.218 | 6.218 | 5.640 | 5.681 | 424,953 | -0.71(-11.11%) |
Mar 04, 2009 | 6.465 | 6.655 | 6.160 | 6.391 | 298,659 | -0.20(-3.01%) |
Mar 02, 2009 | 6.705 | 6.841 | 6.531 | 6.589 | 435,802 | -0.33(-4.77%) |
Feb 27, 2009 | 6.531 | 7.192 | 6.531 | 6.919 | 360,938 | +0.27(+4.10%) |
Feb 26, 2009 | 6.705 | 6.820 | 6.573 | 6.647 | 1,035,214 | +0.02(+0.37%) |
Feb 25, 2009 | 6.911 | 6.936 | 6.457 | 6.622 | 371,938 | -0.36(-5.20%) |
Feb 24, 2009 | 6.911 | 7.299 | 6.829 | 6.986 | 797,266 | +0.30(+4.44%) |
Feb 23, 2009 | 6.771 | 7.126 | 6.663 | 6.688 | 257,627 | -0.02(-0.37%) |
Feb 20, 2009 | 6.878 | 7.101 | 6.597 | 6.713 | 466,556 | -0.31(-4.35%) |
Feb 19, 2009 | 7.060 | 7.184 | 6.886 | 7.019 | 591,044 | +0.08(+1.19%) |
Feb 18, 2009 | 6.606 | 7.192 | 6.606 | 6.936 | 285,645 | +0.26(+3.83%) |
Feb 17, 2009 | 6.606 | 7.027 | 6.573 | 6.680 | 209,910 | -0.10(-1.46%) |
Feb 13, 2009 | 6.853 | 7.002 | 6.721 | 6.779 | 266,715 | -0.09(-1.32%) |
Feb 12, 2009 | 6.589 | 7.118 | 6.507 | 6.870 | 174,650 | +0.07(+1.09%) |
Feb 11, 2009 | 6.721 | 6.878 | 6.647 | 6.796 | 132,098 | +0.14(+2.11%) |
Feb 10, 2009 | 7.060 | 7.159 | 6.655 | 6.655 | 166,438 | -0.45(-6.28%) |
Feb 09, 2009 | 7.448 | 7.720 | 7.019 | 7.101 | 220,159 | -0.40(-5.39%) |
Feb 06, 2009 | 7.126 | 7.555 | 7.126 | 7.506 | 116,424 | +0.35(+4.84%) |
Feb 05, 2009 | 6.977 | 7.365 | 6.952 | 7.159 | 196,745 | +0.11(+1.52%) |
Feb 04, 2009 | 7.324 | 7.564 | 6.961 | 7.052 | 193,220 | -0.29(-3.94%) |
Feb 03, 2009 | 7.357 | 7.704 | 7.200 | 7.341 | 127,065 | +0.02(+0.34%) |