Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.95 | 10.84 | 10.84 | 10.84 | 355,600 | -0.09(-0.82%) |
Dec 30, 2009 | 11.00 | 11.00 | 10.82 | 10.93 | 185,472 | -0.04(-0.36%) |
Dec 29, 2009 | 10.99 | 11.09 | 10.81 | 10.96 | 272,828 | -0.01(-0.05%) |
Dec 28, 2009 | 10.71 | 10.98 | 10.60 | 10.97 | 467,568 | +0.47(+4.48%) |
Dec 24, 2009 | 10.03 | 10.81 | 10.03 | 10.50 | 301,658 | +0.39(+3.91%) |
Dec 23, 2009 | 9.720 | 10.15 | 9.685 | 10.11 | 520,708 | +0.43(+4.39%) |
Dec 22, 2009 | 9.660 | 9.730 | 9.580 | 9.680 | 158,368 | +0.06(+0.62%) |
Dec 21, 2009 | 9.535 | 9.775 | 9.505 | 9.620 | 268,004 | +0.11(+1.21%) |
Dec 18, 2009 | 9.635 | 9.635 | 9.300 | 9.505 | 711,682 | -0.04(-0.42%) |
Dec 17, 2009 | 9.725 | 9.820 | 9.490 | 9.545 | 373,072 | -0.24(-2.45%) |
Dec 16, 2009 | 9.835 | 10.19 | 9.520 | 9.785 | 2,378,076 | -0.84(-7.91%) |
Dec 15, 2009 | 10.89 | 11.00 | 10.62 | 10.62 | 219,602 | -0.30(-2.79%) |
Dec 14, 2009 | 10.77 | 10.93 | 10.39 | 10.93 | 300,730 | +0.38(+3.55%) |
Dec 11, 2009 | 10.37 | 10.60 | 10.15 | 10.55 | 236,066 | +0.30(+2.93%) |
Dec 10, 2009 | 10.23 | 10.41 | 10.15 | 10.26 | 164,550 | +0.12(+1.18%) |
Dec 09, 2009 | 10.20 | 10.30 | 9.955 | 10.13 | 227,080 | -0.12(-1.22%) |
Dec 08, 2009 | 10.05 | 10.35 | 9.845 | 10.26 | 294,194 | +0.16(+1.58%) |
Dec 07, 2009 | 10.80 | 11.12 | 10.09 | 10.10 | 826,954 | -0.70(-6.48%) |
Dec 04, 2009 | 10.00 | 10.80 | 10.00 | 10.80 | 1,050,774 | +0.86(+8.65%) |
Dec 03, 2009 | 9.680 | 9.975 | 9.445 | 9.940 | 1,127,534 | +0.67(+7.29%) |
Dec 02, 2009 | 9.565 | 9.755 | 9.060 | 9.265 | 1,506,494 | +0.52(+5.89%) |
Dec 01, 2009 | 8.590 | 8.865 | 8.505 | 8.750 | 670,282 | +0.27(+3.12%) |
Nov 30, 2009 | 8.560 | 8.670 | 8.370 | 8.485 | 176,158 | -0.09(-0.99%) |
Nov 27, 2009 | 8.475 | 8.680 | 8.400 | 8.570 | 76,244 | -0.09(-1.04%) |
Nov 25, 2009 | 8.715 | 8.717 | 8.635 | 8.660 | 98,828 | -0.05(-0.63%) |
Nov 24, 2009 | 8.825 | 8.835 | 8.630 | 8.715 | 419,570 | -0.13(-1.47%) |
Nov 23, 2009 | 9.080 | 9.170 | 8.831 | 8.845 | 637,840 | -0.14(-1.56%) |
Nov 20, 2009 | 8.850 | 9.085 | 8.850 | 8.985 | 910,022 | +0.06(+0.67%) |
Nov 19, 2009 | 8.885 | 8.965 | 8.830 | 8.925 | 254,064 | -0.08(-0.94%) |
Nov 18, 2009 | 9.050 | 9.050 | 8.895 | 9.010 | 89,184 | +0.01(+0.11%) |
Nov 17, 2009 | 9.120 | 9.125 | 8.940 | 9.000 | 289,060 | -0.14(-1.53%) |
Nov 16, 2009 | 9.085 | 9.245 | 8.960 | 9.140 | 385,578 | +0.09(+0.99%) |
Nov 13, 2009 | 8.908 | 9.100 | 8.780 | 9.050 | 152,946 | +0.12(+1.40%) |
Nov 12, 2009 | 8.945 | 9.040 | 8.860 | 8.925 | 350,676 | -0.10(-1.16%) |
Nov 11, 2009 | 8.910 | 9.050 | 8.875 | 9.030 | 272,342 | +0.15(+1.75%) |
Nov 10, 2009 | 8.765 | 8.920 | 8.730 | 8.875 | 251,290 | +0.03(+0.34%) |
Nov 09, 2009 | 8.705 | 8.845 | 8.705 | 8.845 | 190,202 | +0.18(+2.08%) |
Nov 06, 2009 | 8.485 | 8.735 | 8.295 | 8.665 | 95,734 | +0.04(+0.52%) |
Nov 05, 2009 | 8.210 | 8.665 | 8.195 | 8.620 | 182,402 | +0.45(+5.51%) |
Nov 04, 2009 | 8.130 | 8.250 | 8.065 | 8.170 | 276,784 | +0.06(+0.80%) |
Nov 03, 2009 | 7.985 | 8.110 | 7.915 | 8.105 | 150,580 | +0.01(+0.12%) |
Nov 02, 2009 | 8.055 | 8.100 | 7.895 | 8.095 | 287,022 | +0.09(+1.12%) |
Oct 30, 2009 | 8.010 | 8.120 | 7.920 | 8.005 | 348,468 | -0.05(-0.62%) |
Oct 29, 2009 | 7.765 | 8.070 | 7.720 | 8.055 | 219,650 | +0.33(+4.34%) |
Oct 28, 2009 | 7.930 | 7.955 | 7.660 | 7.720 | 214,126 | -0.25(-3.14%) |
Oct 27, 2009 | 8.190 | 8.280 | 7.878 | 7.970 | 467,814 | -0.31(-3.74%) |
Oct 26, 2009 | 8.355 | 8.540 | 8.275 | 8.280 | 440,792 | -0.12(-1.37%) |
Oct 23, 2009 | 8.435 | 8.670 | 8.395 | 8.395 | 548,442 | -0.13(-1.58%) |
Oct 22, 2009 | 8.630 | 8.630 | 8.295 | 8.530 | 441,294 | -0.09(-1.04%) |
Oct 21, 2009 | 8.845 | 8.935 | 8.605 | 8.620 | 285,794 | -0.23(-2.54%) |
Oct 20, 2009 | 8.755 | 9.175 | 8.585 | 8.845 | 349,812 | -0.33(-3.60%) |
Oct 19, 2009 | 9.365 | 9.905 | 9.120 | 9.175 | 635,422 | -0.07(-0.76%) |
Oct 16, 2009 | 9.280 | 9.307 | 9.065 | 9.245 | 773,932 | +0.00(+0.00%) |
Oct 15, 2009 | 9.000 | 9.305 | 8.992 | 9.245 | 928,588 | +0.24(+2.72%) |
Oct 14, 2009 | 8.945 | 9.065 | 8.730 | 9.000 | 482,302 | +0.18(+2.04%) |
Oct 13, 2009 | 8.675 | 8.880 | 8.600 | 8.820 | 338,556 | +0.15(+1.73%) |
Oct 12, 2009 | 8.585 | 8.865 | 8.380 | 8.670 | 410,220 | +0.28(+3.28%) |
Oct 09, 2009 | 8.500 | 8.615 | 8.280 | 8.395 | 301,016 | -0.09(-1.00%) |
Oct 08, 2009 | 8.415 | 8.935 | 8.290 | 8.480 | 647,836 | +0.29(+3.60%) |
Oct 07, 2009 | 7.500 | 8.200 | 7.405 | 8.185 | 423,630 | +0.73(+9.72%) |
Oct 06, 2009 | 7.040 | 7.460 | 7.040 | 7.460 | 164,114 | +0.34(+4.78%) |
Oct 05, 2009 | 7.040 | 7.165 | 6.850 | 7.120 | 131,886 | +0.06(+0.85%) |
Oct 02, 2009 | 7.005 | 7.120 | 7.005 | 7.060 | 229,868 | -0.04(-0.56%) |
Oct 01, 2009 | 7.070 | 7.135 | 7.000 | 7.100 | 399,582 | +0.02(+0.35%) |
Sep 30, 2009 | 7.115 | 7.150 | 7.005 | 7.075 | 816,254 | -0.05(-0.77%) |
Sep 29, 2009 | 6.920 | 7.145 | 6.920 | 7.130 | 122,628 | +0.18(+2.59%) |
Sep 28, 2009 | 6.800 | 7.050 | 6.710 | 6.950 | 140,312 | +0.17(+2.43%) |
Sep 25, 2009 | 6.740 | 6.855 | 6.740 | 6.785 | 72,108 | +0.00(+0.07%) |
Sep 24, 2009 | 7.050 | 7.050 | 6.720 | 6.780 | 134,110 | -0.27(-3.90%) |
Sep 23, 2009 | 6.985 | 7.155 | 6.923 | 7.055 | 145,904 | +0.06(+0.86%) |
Sep 22, 2009 | 7.075 | 7.140 | 6.865 | 6.995 | 157,596 | -0.05(-0.71%) |
Sep 21, 2009 | 6.815 | 7.095 | 6.752 | 7.045 | 154,236 | +0.13(+1.88%) |
Sep 18, 2009 | 6.945 | 6.945 | 6.625 | 6.915 | 281,128 | -0.00(-0.07%) |
Sep 17, 2009 | 7.165 | 7.170 | 6.810 | 6.920 | 137,798 | -0.25(-3.42%) |
Sep 16, 2009 | 7.165 | 7.235 | 7.065 | 7.165 | 280,574 | +0.04(+0.63%) |
Sep 15, 2009 | 6.855 | 7.130 | 6.745 | 7.120 | 277,416 | +0.29(+4.17%) |
Sep 14, 2009 | 6.465 | 6.870 | 6.415 | 6.835 | 223,550 | +0.29(+4.43%) |
Sep 11, 2009 | 7.120 | 7.125 | 6.515 | 6.545 | 368,968 | -0.58(-8.14%) |
Sep 10, 2009 | 7.205 | 7.298 | 7.050 | 7.125 | 137,268 | -0.07(-0.90%) |
Sep 09, 2009 | 7.065 | 7.245 | 7.050 | 7.190 | 132,372 | +0.12(+1.77%) |
Sep 08, 2009 | 7.290 | 7.290 | 6.955 | 7.065 | 273,870 | -0.15(-2.15%) |
Sep 04, 2009 | 7.950 | 7.950 | 7.100 | 7.220 | 537,744 | -0.75(-9.35%) |
Sep 03, 2009 | 7.640 | 8.000 | 7.480 | 7.965 | 208,364 | +0.38(+5.08%) |
Sep 02, 2009 | 7.485 | 7.620 | 7.460 | 7.580 | 199,844 | +0.09(+1.27%) |
Sep 01, 2009 | 7.450 | 7.625 | 7.375 | 7.485 | 262,716 | +0.01(+0.13%) |
Aug 31, 2009 | 7.530 | 7.575 | 7.370 | 7.475 | 435,492 | -0.13(-1.71%) |
Aug 28, 2009 | 7.475 | 7.705 | 7.190 | 7.605 | 304,524 | +0.18(+2.42%) |
Aug 27, 2009 | 7.100 | 7.450 | 7.100 | 7.425 | 185,910 | +0.21(+2.84%) |
Aug 26, 2009 | 7.185 | 7.285 | 7.075 | 7.220 | 279,100 | +0.06(+0.91%) |
Aug 25, 2009 | 7.060 | 7.320 | 7.025 | 7.155 | 99,424 | +0.16(+2.21%) |
Aug 24, 2009 | 6.845 | 7.120 | 6.845 | 7.000 | 332,458 | +0.26(+3.86%) |
Aug 21, 2009 | 6.405 | 7.250 | 6.380 | 6.740 | 575,428 | +0.43(+6.81%) |
Aug 20, 2009 | 6.280 | 6.355 | 6.255 | 6.310 | 122,116 | +0.00(+0.08%) |
Aug 19, 2009 | 6.045 | 6.305 | 6.045 | 6.305 | 46,518 | +0.17(+2.85%) |
Aug 18, 2009 | 5.910 | 6.170 | 5.810 | 6.130 | 95,256 | +0.27(+4.61%) |
Aug 17, 2009 | 5.970 | 5.970 | 5.770 | 5.860 | 92,988 | -0.22(-3.62%) |
Aug 14, 2009 | 6.260 | 6.290 | 6.045 | 6.080 | 89,672 | -0.21(-3.26%) |
Aug 13, 2009 | 6.380 | 6.380 | 6.200 | 6.285 | 107,074 | -0.06(-0.95%) |
Aug 12, 2009 | 6.220 | 6.452 | 6.220 | 6.345 | 61,308 | +0.11(+1.85%) |
Aug 11, 2009 | 6.310 | 6.440 | 6.220 | 6.230 | 161,968 | -0.13(-2.12%) |
Aug 10, 2009 | 6.135 | 6.370 | 5.886 | 6.365 | 105,526 | +0.22(+3.58%) |
Aug 07, 2009 | 5.920 | 6.170 | 5.845 | 6.145 | 68,844 | +0.34(+5.86%) |
Aug 06, 2009 | 5.990 | 6.040 | 5.750 | 5.805 | 89,158 | -0.14(-2.35%) |
Aug 05, 2009 | 6.055 | 6.100 | 5.925 | 5.945 | 76,810 | -0.12(-2.06%) |
Aug 04, 2009 | 6.100 | 6.165 | 5.985 | 6.070 | 104,982 | -0.09(-1.54%) |
Aug 03, 2009 | 6.095 | 6.180 | 5.955 | 6.165 | 165,086 | +0.12(+1.99%) |
Jul 31, 2009 | 6.150 | 6.210 | 6.030 | 6.045 | 140,598 | -0.08(-1.31%) |
Jul 30, 2009 | 6.110 | 6.310 | 6.055 | 6.125 | 100,010 | +0.12(+1.91%) |
Jul 29, 2009 | 6.105 | 6.145 | 5.870 | 6.010 | 105,002 | -0.13(-2.12%) |
Jul 28, 2009 | 5.875 | 6.165 | 5.875 | 6.140 | 83,092 | +0.19(+3.19%) |
Jul 27, 2009 | 5.940 | 5.990 | 5.800 | 5.950 | 71,086 | +0.02(+0.34%) |
Jul 24, 2009 | 6.315 | 6.315 | 5.875 | 5.930 | 166,160 | -0.23(-3.73%) |
Jul 23, 2009 | 6.075 | 6.340 | 5.880 | 6.160 | 227,118 | +0.07(+1.07%) |
Jul 22, 2009 | 5.885 | 6.130 | 5.835 | 6.095 | 168,898 | +0.19(+3.31%) |
Jul 21, 2009 | 5.865 | 5.925 | 5.625 | 5.900 | 263,164 | +0.08(+1.46%) |
Jul 20, 2009 | 5.875 | 5.885 | 5.575 | 5.815 | 142,286 | -0.04(-0.77%) |
Jul 17, 2009 | 5.880 | 5.890 | 5.680 | 5.860 | 134,882 | -0.00(-0.09%) |
Jul 16, 2009 | 5.400 | 5.870 | 5.376 | 5.865 | 214,466 | +0.46(+8.61%) |
Jul 15, 2009 | 5.050 | 5.495 | 5.050 | 5.400 | 272,550 | +0.45(+9.09%) |
Jul 14, 2009 | 4.850 | 5.135 | 4.850 | 4.950 | 267,558 | +0.05(+1.02%) |
Jul 13, 2009 | 4.890 | 5.025 | 4.835 | 4.900 | 324,358 | -0.10(-2.00%) |
Jul 10, 2009 | 4.980 | 5.175 | 4.880 | 5.000 | 326,518 | -0.08(-1.48%) |
Jul 09, 2009 | 5.295 | 5.375 | 5.075 | 5.075 | 147,914 | -0.17(-3.24%) |
Jul 08, 2009 | 5.420 | 5.420 | 5.200 | 5.245 | 719,470 | -0.13(-2.51%) |
Jul 07, 2009 | 5.480 | 5.490 | 5.348 | 5.380 | 152,792 | -0.09(-1.65%) |
Jul 06, 2009 | 5.430 | 5.640 | 5.275 | 5.470 | 158,398 | +0.04(+0.64%) |
Jul 02, 2009 | 5.520 | 5.550 | 5.345 | 5.435 | 248,654 | -0.16(-2.86%) |
Jul 01, 2009 | 5.775 | 5.945 | 5.590 | 5.595 | 264,608 | -0.15(-2.61%) |
Jun 30, 2009 | 5.800 | 5.855 | 5.735 | 5.745 | 107,256 | -0.04(-0.61%) |
Jun 29, 2009 | 5.865 | 6.150 | 5.625 | 5.780 | 199,138 | -0.08(-1.28%) |
Jun 26, 2009 | 5.660 | 5.875 | 5.452 | 5.855 | 734,686 | +0.19(+3.26%) |
Jun 25, 2009 | 5.530 | 5.775 | 5.505 | 5.670 | 357,548 | +0.08(+1.52%) |
Jun 24, 2009 | 5.625 | 5.885 | 5.550 | 5.585 | 242,770 | +0.03(+0.45%) |
Jun 23, 2009 | 5.485 | 5.620 | 5.440 | 5.560 | 263,428 | +0.13(+2.49%) |
Jun 22, 2009 | 5.565 | 5.675 | 5.335 | 5.425 | 255,266 | -0.21(-3.64%) |
Jun 19, 2009 | 5.630 | 5.750 | 5.566 | 5.630 | 269,824 | +0.10(+1.81%) |
Jun 18, 2009 | 5.555 | 5.600 | 5.405 | 5.530 | 310,386 | +0.03(+0.55%) |
Jun 17, 2009 | 5.490 | 5.750 | 5.400 | 5.500 | 288,832 | +0.11(+1.95%) |
Jun 16, 2009 | 5.505 | 5.635 | 5.390 | 5.395 | 174,946 | -0.12(-2.18%) |
Jun 15, 2009 | 5.490 | 5.555 | 5.405 | 5.515 | 106,250 | -0.16(-2.82%) |
Jun 12, 2009 | 5.595 | 5.725 | 5.490 | 5.675 | 130,234 | +0.05(+0.89%) |
Jun 11, 2009 | 5.555 | 5.765 | 5.465 | 5.625 | 230,668 | +0.08(+1.35%) |
Jun 10, 2009 | 5.810 | 5.885 | 5.515 | 5.550 | 392,540 | -0.20(-3.39%) |
Jun 09, 2009 | 5.355 | 5.995 | 5.285 | 5.745 | 481,436 | +0.50(+9.53%) |
Jun 08, 2009 | 5.245 | 5.480 | 5.095 | 5.245 | 362,764 | -0.15(-2.78%) |
Jun 05, 2009 | 5.260 | 5.800 | 5.260 | 5.395 | 755,066 | +0.21(+4.05%) |
Jun 04, 2009 | 4.890 | 5.235 | 4.580 | 5.185 | 758,564 | +0.96(+22.87%) |
Jun 03, 2009 | 3.990 | 4.225 | 3.990 | 4.220 | 108,164 | +0.08(+2.06%) |
Jun 02, 2009 | 4.125 | 4.250 | 3.945 | 4.135 | 346,786 | +0.00(+0.12%) |
Jun 01, 2009 | 3.380 | 4.140 | 3.365 | 4.130 | 1,419,612 | +0.78(+23.47%) |
May 29, 2009 | 3.410 | 3.410 | 3.290 | 3.345 | 160,230 | -0.04(-1.33%) |
May 28, 2009 | 3.390 | 3.495 | 3.350 | 3.390 | 176,042 | +0.04(+1.19%) |
May 27, 2009 | 3.465 | 3.510 | 3.340 | 3.350 | 145,510 | -0.15(-4.29%) |
May 26, 2009 | 3.455 | 3.570 | 3.450 | 3.500 | 311,682 | +0.02(+0.43%) |
May 22, 2009 | 3.595 | 3.645 | 3.480 | 3.485 | 91,550 | -0.10(-2.79%) |
May 21, 2009 | 3.845 | 3.862 | 3.575 | 3.585 | 321,952 | -0.30(-7.72%) |
May 20, 2009 | 4.160 | 4.350 | 3.865 | 3.885 | 409,308 | -0.32(-7.50%) |
May 19, 2009 | 4.165 | 4.305 | 4.150 | 4.200 | 75,408 | +0.00(+0.12%) |
May 18, 2009 | 4.145 | 4.200 | 4.050 | 4.195 | 231,514 | +0.08(+2.07%) |
May 15, 2009 | 4.185 | 4.185 | 4.030 | 4.110 | 290,030 | -0.06(-1.44%) |
May 14, 2009 | 4.030 | 4.285 | 4.030 | 4.170 | 284,256 | +0.17(+4.25%) |
May 13, 2009 | 4.235 | 4.235 | 3.910 | 4.000 | 207,980 | -0.31(-7.19%) |
May 12, 2009 | 4.400 | 4.565 | 4.255 | 4.310 | 145,306 | -0.17(-3.69%) |
May 11, 2009 | 4.650 | 4.650 | 4.455 | 4.475 | 120,312 | -0.29(-5.99%) |
May 08, 2009 | 4.540 | 4.775 | 4.460 | 4.760 | 327,770 | +0.27(+6.13%) |
May 07, 2009 | 4.780 | 4.825 | 4.440 | 4.485 | 339,824 | -0.29(-6.07%) |
May 06, 2009 | 4.880 | 4.880 | 4.593 | 4.775 | 190,612 | -0.07(-1.44%) |
May 05, 2009 | 4.700 | 4.880 | 4.625 | 4.845 | 272,588 | +0.10(+2.22%) |
May 04, 2009 | 4.620 | 4.750 | 4.415 | 4.740 | 350,294 | +0.29(+6.64%) |
May 01, 2009 | 4.075 | 4.500 | 4.010 | 4.445 | 372,682 | +0.44(+10.85%) |
Apr 30, 2009 | 4.020 | 4.240 | 3.960 | 4.010 | 265,112 | +0.03(+0.88%) |
Apr 29, 2009 | 4.130 | 4.130 | 3.955 | 3.975 | 209,344 | -0.13(-3.17%) |
Apr 28, 2009 | 3.920 | 4.160 | 3.920 | 4.105 | 150,768 | +0.14(+3.40%) |
Apr 27, 2009 | 3.995 | 4.065 | 3.875 | 3.970 | 319,668 | -0.09(-2.22%) |
Apr 24, 2009 | 3.720 | 4.125 | 3.625 | 4.060 | 270,296 | +0.30(+7.98%) |
Apr 23, 2009 | 3.490 | 3.880 | 3.490 | 3.760 | 457,216 | +0.28(+8.20%) |
Apr 22, 2009 | 3.300 | 3.510 | 3.140 | 3.475 | 337,980 | +0.14(+4.04%) |
Apr 21, 2009 | 2.830 | 3.565 | 2.820 | 3.340 | 466,670 | +0.50(+17.81%) |
Apr 20, 2009 | 2.900 | 2.915 | 2.745 | 2.835 | 115,078 | -0.14(-4.71%) |
Apr 17, 2009 | 2.925 | 3.055 | 2.925 | 2.975 | 256,568 | +0.06(+1.88%) |
Apr 16, 2009 | 3.050 | 3.050 | 2.840 | 2.920 | 669,924 | +0.04(+1.21%) |
Apr 15, 2009 | 3.000 | 3.095 | 2.865 | 2.885 | 270,242 | -0.16(-5.25%) |
Apr 14, 2009 | 3.110 | 3.130 | 3.020 | 3.045 | 101,536 | -0.12(-3.79%) |
Apr 13, 2009 | 3.110 | 3.185 | 3.000 | 3.165 | 119,290 | +0.01(+0.32%) |
Apr 09, 2009 | 3.110 | 3.215 | 3.000 | 3.155 | 182,352 | +0.12(+3.95%) |
Apr 08, 2009 | 3.020 | 3.085 | 3.000 | 3.035 | 102,968 | +0.06(+2.02%) |
Apr 07, 2009 | 3.285 | 3.285 | 2.970 | 2.975 | 184,446 | -0.36(-10.93%) |
Apr 06, 2009 | 3.225 | 3.455 | 3.220 | 3.340 | 430,846 | +0.08(+2.61%) |
Apr 03, 2009 | 3.050 | 3.315 | 3.048 | 3.255 | 227,766 | +0.19(+6.20%) |
Apr 02, 2009 | 3.000 | 3.315 | 3.000 | 3.065 | 317,502 | +0.12(+4.25%) |
Apr 01, 2009 | 2.730 | 2.965 | 2.400 | 2.940 | 420,510 | +0.18(+6.52%) |
Mar 31, 2009 | 3.000 | 3.000 | 2.715 | 2.760 | 331,850 | -0.16(-5.32%) |
Mar 30, 2009 | 2.965 | 3.015 | 2.865 | 2.915 | 257,990 | -0.29(-8.91%) |
Mar 26, 2009 | 2.840 | 3.200 | 2.740 | 3.200 | 361,558 | +0.41(+14.70%) |
Mar 25, 2009 | 2.790 | 2.925 | 2.695 | 2.790 | 209,994 | +0.02(+0.54%) |
Mar 24, 2009 | 2.790 | 2.905 | 2.770 | 2.775 | 160,616 | -0.04(-1.60%) |
Mar 23, 2009 | 2.610 | 2.820 | 2.425 | 2.820 | 216,732 | +0.40(+16.53%) |
Mar 20, 2009 | 2.410 | 2.435 | 2.315 | 2.420 | 204,928 | +0.04(+1.47%) |
Mar 19, 2009 | 2.395 | 2.395 | 2.300 | 2.385 | 203,926 | +0.01(+0.63%) |
Mar 18, 2009 | 2.140 | 2.375 | 2.125 | 2.370 | 145,478 | +0.23(+10.75%) |
Mar 17, 2009 | 1.935 | 2.140 | 1.900 | 2.140 | 121,352 | +0.20(+10.31%) |
Mar 16, 2009 | 2.010 | 2.055 | 1.940 | 1.940 | 139,824 | -0.05(-2.27%) |
Mar 13, 2009 | 1.950 | 1.995 | 1.860 | 1.985 | 80,022 | +0.04(+2.06%) |
Mar 12, 2009 | 1.715 | 1.945 | 1.715 | 1.945 | 152,266 | +0.23(+13.08%) |
Mar 11, 2009 | 1.745 | 1.775 | 1.675 | 1.720 | 63,882 | -0.02(-1.15%) |
Mar 10, 2009 | 1.695 | 1.750 | 1.665 | 1.740 | 123,118 | +0.09(+5.45%) |
Mar 09, 2009 | 1.715 | 1.720 | 1.650 | 1.650 | 145,304 | -0.09(-5.17%) |
Mar 06, 2009 | 1.720 | 1.750 | 1.685 | 1.740 | 215,150 | +0.02(+1.16%) |
Mar 05, 2009 | 1.695 | 1.730 | 1.655 | 1.720 | 187,478 | +0.00(+0.29%) |
Mar 04, 2009 | 1.685 | 1.740 | 1.620 | 1.715 | 332,302 | +0.06(+3.31%) |
Mar 02, 2009 | 1.680 | 1.760 | 1.650 | 1.660 | 311,280 | -0.04(-2.35%) |
Feb 27, 2009 | 1.620 | 1.750 | 1.620 | 1.700 | 114,666 | +0.04(+2.72%) |
Feb 26, 2009 | 1.810 | 1.810 | 1.655 | 1.655 | 313,864 | -0.14(-7.54%) |
Feb 25, 2009 | 1.825 | 1.865 | 1.720 | 1.790 | 298,064 | -0.01(-0.56%) |
Feb 24, 2009 | 1.700 | 1.815 | 1.700 | 1.800 | 399,154 | +0.12(+7.14%) |
Feb 23, 2009 | 1.830 | 1.835 | 1.655 | 1.680 | 204,688 | -0.10(-5.88%) |
Feb 20, 2009 | 1.790 | 1.830 | 1.776 | 1.785 | 212,868 | -0.02(-0.83%) |
Feb 19, 2009 | 1.835 | 1.855 | 1.790 | 1.800 | 665,918 | -0.04(-2.44%) |
Feb 18, 2009 | 1.880 | 1.905 | 1.815 | 1.845 | 487,366 | -0.02(-1.07%) |
Feb 17, 2009 | 1.975 | 2.005 | 1.865 | 1.865 | 310,290 | -0.15(-7.44%) |
Feb 13, 2009 | 2.120 | 2.120 | 1.955 | 2.015 | 588,320 | -0.09(-4.50%) |
Feb 12, 2009 | 2.065 | 2.125 | 2.035 | 2.110 | 174,922 | +0.03(+1.69%) |
Feb 11, 2009 | 2.095 | 2.150 | 2.055 | 2.075 | 338,752 | -0.05(-2.35%) |
Feb 10, 2009 | 2.335 | 2.355 | 2.110 | 2.125 | 172,758 | -0.21(-9.19%) |
Feb 09, 2009 | 2.510 | 2.565 | 2.335 | 2.340 | 150,038 | -0.13(-5.26%) |
Feb 06, 2009 | 2.550 | 2.610 | 2.450 | 2.470 | 445,050 | -0.03(-1.40%) |
Feb 05, 2009 | 2.485 | 2.535 | 2.480 | 2.505 | 100,736 | +0.01(+0.40%) |
Feb 04, 2009 | 2.555 | 2.570 | 2.490 | 2.495 | 165,606 | -0.03(-1.19%) |
Feb 03, 2009 | 2.730 | 2.730 | 2.505 | 2.525 | 213,472 | -0.18(-6.48%) |
Feb 02, 2009 | 2.670 | 2.785 | 2.670 | 2.700 | 251,414 | -0.05(-1.82%) |
Jan 30, 2009 | 2.915 | 2.915 | 2.670 | 2.750 | 203,538 | -0.13(-4.51%) |
Jan 29, 2009 | 2.895 | 3.010 | 2.790 | 2.880 | 253,638 | -0.09(-3.03%) |
Jan 28, 2009 | 2.635 | 2.980 | 2.600 | 2.970 | 137,064 | +0.39(+14.89%) |
Jan 27, 2009 | 2.535 | 2.590 | 2.485 | 2.585 | 148,182 | +0.05(+1.97%) |
Jan 26, 2009 | 2.540 | 2.555 | 2.480 | 2.535 | 161,712 | -0.04(-1.55%) |
Jan 23, 2009 | 2.450 | 2.585 | 2.450 | 2.575 | 247,158 | +0.09(+3.62%) |
Jan 22, 2009 | 2.550 | 2.575 | 2.470 | 2.485 | 111,102 | -0.11(-4.24%) |
Jan 21, 2009 | 2.475 | 2.625 | 2.450 | 2.595 | 170,760 | +0.15(+5.92%) |
Jan 20, 2009 | 2.490 | 2.525 | 2.450 | 2.450 | 128,318 | -0.07(-2.78%) |
Jan 16, 2009 | 2.630 | 2.630 | 2.470 | 2.520 | 212,208 | -0.09(-3.45%) |
Jan 15, 2009 | 2.525 | 2.615 | 2.475 | 2.610 | 171,966 | +0.06(+2.35%) |
Jan 14, 2009 | 2.820 | 2.820 | 2.425 | 2.550 | 341,712 | -0.32(-10.99%) |
Jan 13, 2009 | 2.875 | 2.930 | 2.825 | 2.865 | 185,344 | -0.01(-0.35%) |
Jan 12, 2009 | 3.160 | 3.290 | 2.850 | 2.875 | 190,422 | -0.28(-8.87%) |
Jan 09, 2009 | 3.615 | 3.615 | 3.155 | 3.155 | 195,836 | -0.47(-12.97%) |
Jan 08, 2009 | 3.710 | 3.710 | 3.525 | 3.625 | 199,752 | -0.11(-2.95%) |
Jan 07, 2009 | 3.745 | 3.770 | 3.675 | 3.735 | 294,162 | -0.06(-1.45%) |
Jan 06, 2009 | 3.675 | 3.800 | 3.580 | 3.790 | 158,140 | +0.16(+4.26%) |
Jan 05, 2009 | 3.490 | 3.640 | 3.360 | 3.635 | 225,466 | +0.17(+5.06%) |