Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.28 | 12.06 | 12.06 | 12.06 | 224,539 | -0.26(-2.13%) |
Dec 30, 2009 | 12.39 | 12.48 | 12.25 | 12.32 | 266,127 | -0.08(-0.67%) |
Dec 29, 2009 | 12.31 | 12.45 | 12.31 | 12.40 | 241,086 | +0.03(+0.23%) |
Dec 28, 2009 | 12.49 | 12.50 | 12.31 | 12.38 | 244,055 | -0.07(-0.54%) |
Dec 24, 2009 | 12.38 | 12.53 | 12.38 | 12.44 | 200,581 | +0.04(+0.36%) |
Dec 23, 2009 | 12.35 | 12.48 | 12.28 | 12.40 | 234,618 | +0.06(+0.50%) |
Dec 22, 2009 | 12.31 | 12.40 | 12.26 | 12.34 | 433,250 | +0.08(+0.68%) |
Dec 21, 2009 | 12.27 | 12.33 | 12.20 | 12.25 | 317,032 | +0.10(+0.83%) |
Dec 18, 2009 | 12.20 | 12.25 | 12.02 | 12.15 | 953,332 | +0.04(+0.37%) |
Dec 17, 2009 | 12.07 | 12.19 | 12.00 | 12.11 | 319,172 | -0.06(-0.50%) |
Dec 16, 2009 | 12.26 | 12.29 | 12.12 | 12.17 | 318,420 | +0.01(+0.09%) |
Dec 15, 2009 | 12.20 | 12.20 | 12.06 | 12.16 | 558,480 | -0.02(-0.14%) |
Dec 14, 2009 | 12.12 | 12.20 | 12.10 | 12.17 | 296,252 | +0.15(+1.21%) |
Dec 11, 2009 | 11.90 | 12.04 | 11.87 | 12.03 | 249,090 | +0.22(+1.84%) |
Dec 10, 2009 | 11.81 | 11.94 | 11.71 | 11.81 | 389,033 | +0.07(+0.62%) |
Dec 09, 2009 | 11.73 | 11.77 | 11.61 | 11.74 | 248,247 | +0.02(+0.14%) |
Dec 08, 2009 | 11.73 | 11.85 | 11.55 | 11.72 | 341,746 | -0.10(-0.85%) |
Dec 07, 2009 | 11.74 | 11.91 | 11.71 | 11.82 | 234,982 | +0.05(+0.43%) |
Dec 04, 2009 | 11.78 | 11.85 | 11.60 | 11.77 | 469,395 | +0.17(+1.44%) |
Dec 03, 2009 | 11.67 | 11.78 | 11.59 | 11.61 | 762,754 | -0.10(-0.81%) |
Dec 02, 2009 | 11.66 | 11.85 | 11.66 | 11.70 | 439,888 | +0.07(+0.58%) |
Dec 01, 2009 | 11.52 | 11.69 | 11.48 | 11.63 | 583,568 | +0.01(+0.10%) |
Nov 30, 2009 | 11.48 | 11.65 | 11.39 | 11.62 | 657,083 | +0.12(+1.02%) |
Nov 27, 2009 | 11.49 | 11.70 | 11.42 | 11.50 | 413,525 | -0.08(-0.72%) |
Nov 25, 2009 | 11.64 | 11.70 | 11.57 | 11.59 | 352,756 | +0.09(+0.78%) |
Nov 24, 2009 | 11.50 | 11.62 | 11.46 | 11.50 | 342,410 | +0.01(+0.05%) |
Nov 23, 2009 | 11.46 | 11.57 | 11.43 | 11.49 | 618,617 | +0.20(+1.78%) |
Nov 20, 2009 | 11.13 | 11.31 | 11.11 | 11.29 | 439,827 | +0.12(+1.10%) |
Nov 19, 2009 | 11.23 | 11.29 | 10.99 | 11.17 | 831,644 | -0.12(-1.09%) |
Nov 18, 2009 | 11.40 | 11.43 | 11.24 | 11.29 | 414,820 | -0.09(-0.78%) |
Nov 17, 2009 | 11.13 | 11.41 | 11.10 | 11.38 | 772,180 | +0.22(+1.95%) |
Nov 16, 2009 | 11.13 | 11.23 | 11.07 | 11.16 | 443,222 | +0.12(+1.11%) |
Nov 13, 2009 | 10.96 | 11.09 | 10.88 | 11.04 | 350,948 | +0.13(+1.18%) |
Nov 12, 2009 | 11.11 | 11.19 | 10.91 | 10.91 | 376,002 | -0.19(-1.71%) |
Nov 11, 2009 | 11.16 | 11.19 | 11.04 | 11.10 | 467,961 | +0.04(+0.35%) |
Nov 10, 2009 | 10.96 | 11.10 | 10.95 | 11.06 | 521,702 | +0.07(+0.66%) |
Nov 09, 2009 | 10.83 | 11.06 | 10.79 | 10.99 | 742,689 | +0.22(+2.02%) |
Nov 06, 2009 | 10.80 | 10.92 | 10.72 | 10.77 | 374,308 | -0.08(-0.72%) |
Nov 05, 2009 | 10.61 | 10.86 | 10.54 | 10.85 | 656,653 | +0.30(+2.86%) |
Nov 04, 2009 | 10.54 | 10.68 | 10.44 | 10.55 | 790,243 | +0.03(+0.32%) |
Nov 03, 2009 | 10.45 | 10.52 | 10.32 | 10.52 | 693,835 | +0.02(+0.21%) |
Nov 02, 2009 | 10.60 | 10.63 | 10.39 | 10.49 | 766,681 | -0.09(-0.90%) |
Oct 30, 2009 | 10.76 | 10.91 | 10.54 | 10.59 | 1,060,903 | -0.24(-2.22%) |
Oct 29, 2009 | 11.14 | 11.24 | 10.71 | 10.83 | 1,526,112 | -0.30(-2.66%) |
Oct 28, 2009 | 11.28 | 11.31 | 10.99 | 11.12 | 1,648,565 | -0.18(-1.63%) |
Oct 27, 2009 | 11.26 | 11.38 | 11.14 | 11.31 | 704,209 | +0.10(+0.90%) |
Oct 26, 2009 | 11.55 | 11.67 | 11.20 | 11.21 | 650,191 | -0.32(-2.76%) |
Oct 23, 2009 | 11.44 | 11.54 | 11.37 | 11.53 | 771,405 | -0.13(-1.15%) |
Oct 22, 2009 | 11.57 | 11.70 | 11.47 | 11.66 | 406,801 | +0.10(+0.87%) |
Oct 21, 2009 | 11.55 | 11.79 | 11.53 | 11.56 | 623,253 | +0.02(+0.14%) |
Oct 20, 2009 | 11.48 | 11.55 | 11.45 | 11.54 | 209,466 | -0.14(-1.19%) |
Oct 19, 2009 | 11.60 | 11.74 | 11.45 | 11.68 | 340,820 | +0.16(+1.36%) |
Oct 16, 2009 | 11.43 | 11.59 | 11.31 | 11.53 | 423,239 | +0.07(+0.63%) |
Oct 15, 2009 | 11.37 | 11.50 | 11.29 | 11.45 | 635,033 | +0.04(+0.39%) |
Oct 14, 2009 | 11.65 | 11.65 | 11.37 | 11.41 | 682,350 | -0.08(-0.68%) |
Oct 13, 2009 | 11.61 | 11.61 | 11.44 | 11.49 | 430,614 | -0.10(-0.87%) |
Oct 12, 2009 | 11.64 | 11.66 | 11.53 | 11.59 | 187,990 | -0.04(-0.38%) |
Oct 09, 2009 | 11.47 | 11.67 | 11.44 | 11.63 | 504,038 | +0.15(+1.26%) |
Oct 08, 2009 | 11.36 | 11.58 | 11.33 | 11.49 | 829,808 | +0.16(+1.43%) |
Oct 07, 2009 | 11.28 | 11.40 | 11.25 | 11.33 | 349,370 | -0.03(-0.25%) |
Oct 06, 2009 | 11.28 | 11.37 | 11.19 | 11.35 | 432,615 | +0.11(+0.94%) |
Oct 05, 2009 | 11.20 | 11.31 | 11.09 | 11.25 | 475,734 | +0.05(+0.45%) |
Oct 02, 2009 | 11.20 | 11.29 | 11.05 | 11.20 | 512,425 | -0.09(-0.79%) |
Oct 01, 2009 | 11.23 | 11.39 | 11.21 | 11.29 | 506,211 | -0.01(-0.05%) |
Sep 30, 2009 | 11.48 | 11.54 | 11.26 | 11.29 | 547,450 | -0.20(-1.75%) |
Sep 29, 2009 | 11.54 | 11.57 | 11.46 | 11.49 | 311,839 | -0.05(-0.44%) |
Sep 28, 2009 | 11.37 | 11.63 | 11.28 | 11.54 | 633,750 | +0.25(+2.17%) |
Sep 25, 2009 | 11.18 | 11.37 | 11.18 | 11.30 | 467,631 | +0.08(+0.70%) |
Sep 24, 2009 | 11.34 | 11.43 | 11.19 | 11.22 | 293,806 | -0.05(-0.45%) |
Sep 23, 2009 | 11.33 | 11.49 | 11.26 | 11.27 | 641,841 | -0.08(-0.69%) |
Sep 22, 2009 | 11.40 | 11.40 | 11.28 | 11.35 | 641,066 | +0.04(+0.35%) |
Sep 21, 2009 | 11.37 | 11.39 | 11.28 | 11.31 | 267,968 | -0.13(-1.12%) |
Sep 18, 2009 | 11.27 | 11.44 | 11.13 | 11.44 | 672,274 | +0.17(+1.54%) |
Sep 17, 2009 | 11.26 | 11.37 | 11.20 | 11.26 | 458,657 | +0.08(+0.75%) |
Sep 16, 2009 | 11.10 | 11.28 | 11.02 | 11.18 | 325,505 | +0.08(+0.76%) |
Sep 15, 2009 | 10.94 | 11.10 | 10.94 | 11.10 | 370,834 | +0.08(+0.76%) |
Sep 14, 2009 | 10.87 | 11.02 | 10.87 | 11.01 | 363,600 | +0.10(+0.92%) |
Sep 11, 2009 | 10.90 | 10.99 | 10.80 | 10.91 | 451,319 | +0.03(+0.26%) |
Sep 10, 2009 | 10.82 | 10.91 | 10.69 | 10.88 | 319,935 | +0.07(+0.62%) |
Sep 09, 2009 | 10.80 | 10.92 | 10.76 | 10.82 | 378,623 | -0.06(-0.51%) |
Sep 08, 2009 | 10.88 | 10.92 | 10.81 | 10.87 | 536,922 | +0.04(+0.36%) |
Sep 04, 2009 | 10.76 | 10.86 | 10.71 | 10.83 | 730,251 | +0.08(+0.78%) |
Sep 03, 2009 | 10.72 | 10.75 | 10.57 | 10.75 | 658,689 | +0.04(+0.42%) |
Sep 02, 2009 | 10.81 | 10.86 | 10.66 | 10.71 | 750,718 | -0.13(-1.19%) |
Sep 01, 2009 | 10.88 | 11.12 | 10.53 | 10.83 | 615,258 | -0.07(-0.60%) |
Aug 31, 2009 | 11.10 | 11.24 | 10.88 | 10.90 | 889,591 | -0.29(-2.56%) |
Aug 28, 2009 | 11.28 | 11.28 | 11.13 | 11.19 | 428,783 | +0.03(+0.25%) |
Aug 27, 2009 | 11.28 | 11.28 | 11.06 | 11.16 | 619,009 | -0.06(-0.55%) |
Aug 26, 2009 | 11.20 | 11.26 | 11.12 | 11.22 | 440,131 | -0.02(-0.20%) |
Aug 25, 2009 | 11.29 | 11.36 | 11.19 | 11.24 | 676,718 | -0.15(-1.32%) |
Aug 24, 2009 | 11.33 | 11.43 | 11.29 | 11.39 | 375,511 | +0.09(+0.84%) |
Aug 21, 2009 | 11.11 | 11.33 | 11.11 | 11.30 | 555,444 | +0.24(+2.17%) |
Aug 20, 2009 | 11.10 | 11.12 | 10.95 | 11.06 | 459,033 | -0.03(-0.25%) |
Aug 19, 2009 | 10.95 | 11.10 | 10.95 | 11.09 | 436,362 | +0.04(+0.40%) |
Aug 18, 2009 | 11.19 | 11.24 | 11.02 | 11.04 | 593,209 | +0.07(+0.66%) |
Aug 17, 2009 | 10.96 | 11.20 | 10.96 | 10.97 | 582,215 | -0.13(-1.16%) |
Aug 14, 2009 | 10.94 | 11.10 | 10.90 | 11.10 | 493,421 | +0.12(+1.07%) |
Aug 13, 2009 | 11.01 | 11.11 | 10.89 | 10.98 | 250,121 | -0.03(-0.30%) |
Aug 12, 2009 | 10.91 | 11.11 | 10.87 | 11.01 | 366,282 | +0.08(+0.71%) |
Aug 11, 2009 | 10.86 | 10.99 | 10.80 | 10.94 | 338,324 | +0.05(+0.46%) |
Aug 10, 2009 | 10.87 | 10.88 | 10.73 | 10.88 | 449,648 | +0.05(+0.46%) |
Aug 07, 2009 | 10.54 | 10.92 | 10.54 | 10.83 | 1,153,756 | +0.38(+3.63%) |
Aug 06, 2009 | 10.61 | 10.61 | 10.37 | 10.45 | 467,069 | -0.08(-0.79%) |
Aug 05, 2009 | 10.08 | 10.61 | 10.08 | 10.54 | 998,804 | +0.00(+0.00%) |
Aug 04, 2009 | 10.51 | 10.54 | 10.43 | 10.54 | 485,034 | -0.01(-0.11%) |
Aug 03, 2009 | 10.47 | 10.55 | 10.29 | 10.55 | 505,590 | +0.21(+2.00%) |
Jul 31, 2009 | 10.44 | 10.54 | 10.34 | 10.34 | 490,485 | -0.16(-1.49%) |
Jul 30, 2009 | 10.34 | 10.56 | 10.30 | 10.50 | 459,488 | +0.23(+2.23%) |
Jul 29, 2009 | 10.20 | 10.30 | 10.05 | 10.27 | 566,316 | +0.03(+0.27%) |
Jul 28, 2009 | 10.28 | 10.34 | 10.11 | 10.24 | 529,313 | -0.06(-0.54%) |
Jul 27, 2009 | 10.29 | 10.37 | 10.19 | 10.30 | 428,890 | -0.05(-0.49%) |
Jul 24, 2009 | 10.22 | 10.37 | 10.20 | 10.35 | 2,830 | +0.05(+0.49%) |
Jul 23, 2009 | 10.14 | 10.30 | 10.06 | 10.30 | 801,977 | +0.11(+1.04%) |
Jul 22, 2009 | 10.19 | 10.24 | 10.05 | 10.19 | 531,912 | -0.07(-0.65%) |
Jul 21, 2009 | 10.20 | 10.30 | 10.13 | 10.26 | 389,100 | +0.06(+0.60%) |
Jul 20, 2009 | 10.24 | 10.24 | 10.06 | 10.20 | 362,064 | +0.03(+0.28%) |
Jul 17, 2009 | 10.32 | 10.38 | 10.11 | 10.17 | 639,800 | -0.18(-1.73%) |
Jul 16, 2009 | 10.28 | 10.38 | 10.15 | 10.35 | 367,625 | -0.03(-0.27%) |
Jul 15, 2009 | 10.26 | 10.38 | 10.14 | 10.38 | 821,052 | +0.21(+2.03%) |
Jul 14, 2009 | 10.24 | 10.24 | 10.05 | 10.17 | 363,715 | +0.00(+0.00%) |
Jul 13, 2009 | 9.935 | 10.18 | 9.919 | 10.17 | 837,775 | +0.12(+1.17%) |
Jul 10, 2009 | 9.941 | 10.07 | 9.924 | 10.05 | 669,450 | +0.04(+0.45%) |
Jul 09, 2009 | 10.09 | 10.11 | 9.913 | 10.01 | 752,861 | +0.00(+0.00%) |
Jul 08, 2009 | 10.02 | 10.16 | 9.868 | 10.01 | 1,246,569 | +0.00(+0.00%) |
Jul 07, 2009 | 10.13 | 10.15 | 10.00 | 10.01 | 1,063,308 | -0.07(-0.72%) |
Jul 06, 2009 | 9.896 | 10.09 | 9.824 | 10.08 | 962,432 | +0.17(+1.69%) |
Jul 02, 2009 | 9.930 | 9.974 | 9.913 | 9.913 | 924,496 | -0.18(-1.77%) |
Jul 01, 2009 | 10.01 | 10.15 | 9.930 | 10.09 | 832,079 | +0.15(+1.46%) |
Jun 30, 2009 | 10.13 | 10.13 | 9.908 | 9.946 | 703,162 | -0.15(-1.44%) |
Jun 29, 2009 | 9.913 | 10.09 | 9.835 | 10.09 | 593,193 | +0.11(+1.12%) |
Jun 26, 2009 | 9.902 | 10.07 | 9.784 | 9.980 | 1,573,835 | +0.06(+0.56%) |
Jun 25, 2009 | 9.807 | 9.952 | 9.773 | 9.924 | 1,003,103 | +0.10(+1.02%) |
Jun 24, 2009 | 9.924 | 9.924 | 9.743 | 9.824 | 900,708 | -0.01(-0.11%) |
Jun 23, 2009 | 9.812 | 9.941 | 9.628 | 9.835 | 1,774,936 | +0.13(+1.32%) |
Jun 22, 2009 | 9.645 | 9.818 | 9.477 | 9.706 | 1,012,790 | +0.02(+0.23%) |
Jun 19, 2009 | 9.840 | 9.840 | 9.583 | 9.684 | 1,336,684 | +0.02(+0.17%) |
Jun 18, 2009 | 9.310 | 9.673 | 9.232 | 9.667 | 1,087,907 | +0.39(+4.21%) |
Jun 17, 2009 | 8.779 | 9.315 | 8.779 | 9.276 | 1,021,602 | +0.10(+1.10%) |
Jun 16, 2009 | 9.209 | 9.248 | 9.125 | 9.176 | 762,335 | +0.04(+0.43%) |
Jun 15, 2009 | 9.064 | 9.181 | 8.958 | 9.137 | 968,061 | -0.05(-0.55%) |
Jun 12, 2009 | 8.997 | 9.209 | 8.891 | 9.187 | 663,620 | +0.20(+2.17%) |
Jun 11, 2009 | 8.846 | 9.103 | 8.774 | 8.991 | 592,297 | +0.20(+2.22%) |
Jun 10, 2009 | 8.802 | 8.863 | 8.668 | 8.796 | 749,996 | +0.04(+0.45%) |
Jun 09, 2009 | 8.857 | 8.880 | 8.712 | 8.757 | 687,095 | -0.08(-0.88%) |
Jun 08, 2009 | 8.829 | 8.902 | 8.695 | 8.835 | 859,484 | -0.05(-0.57%) |
Jun 05, 2009 | 9.153 | 9.153 | 8.807 | 8.885 | 783,326 | -0.16(-1.79%) |
Jun 04, 2009 | 9.003 | 9.053 | 8.924 | 9.047 | 494,649 | +0.10(+1.12%) |
Jun 03, 2009 | 9.014 | 9.131 | 8.829 | 8.947 | 591,250 | -0.11(-1.17%) |
Jun 02, 2009 | 9.103 | 9.109 | 8.997 | 9.053 | 1,044,999 | -0.05(-0.55%) |
Jun 01, 2009 | 8.986 | 9.137 | 8.857 | 9.103 | 703,568 | +0.26(+2.90%) |
May 29, 2009 | 8.829 | 8.846 | 8.656 | 8.846 | 718,018 | +0.07(+0.76%) |
May 28, 2009 | 8.762 | 8.897 | 8.634 | 8.779 | 717,289 | +0.06(+0.70%) |
May 27, 2009 | 8.790 | 8.880 | 8.651 | 8.718 | 849,336 | -0.09(-1.08%) |
May 26, 2009 | 8.511 | 8.841 | 8.483 | 8.813 | 932,511 | +0.25(+2.94%) |
May 22, 2009 | 8.550 | 8.606 | 8.450 | 8.561 | 583,583 | +0.06(+0.72%) |
May 21, 2009 | 8.455 | 8.545 | 8.405 | 8.500 | 745,799 | -0.02(-0.20%) |
May 20, 2009 | 8.628 | 8.701 | 8.500 | 8.517 | 948,809 | -0.04(-0.46%) |
May 19, 2009 | 8.472 | 8.712 | 8.433 | 8.556 | 1,215,895 | -0.05(-0.58%) |
May 18, 2009 | 8.589 | 8.668 | 8.506 | 8.606 | 829,676 | +0.10(+1.18%) |
May 15, 2009 | 8.561 | 8.601 | 8.383 | 8.506 | 733,256 | -0.09(-1.10%) |
May 14, 2009 | 8.651 | 8.690 | 8.534 | 8.601 | 662,564 | +0.01(+0.07%) |
May 13, 2009 | 8.740 | 8.869 | 8.539 | 8.595 | 807,308 | -0.23(-2.66%) |
May 12, 2009 | 8.807 | 8.874 | 8.707 | 8.829 | 697,772 | +0.06(+0.64%) |
May 11, 2009 | 8.802 | 8.891 | 8.690 | 8.774 | 586,716 | -0.06(-0.70%) |
May 08, 2009 | 8.874 | 9.075 | 8.785 | 8.835 | 1,159,833 | +0.09(+1.09%) |
May 07, 2009 | 8.718 | 8.818 | 8.651 | 8.740 | 1,391,174 | +0.10(+1.16%) |
May 06, 2009 | 8.718 | 8.746 | 8.561 | 8.640 | 1,077,173 | +0.04(+0.45%) |
May 05, 2009 | 8.645 | 8.735 | 8.550 | 8.601 | 667,239 | -0.08(-0.90%) |
May 04, 2009 | 8.628 | 8.723 | 8.623 | 8.679 | 1,063,886 | -0.03(-0.38%) |
May 01, 2009 | 8.427 | 8.729 | 8.405 | 8.712 | 1,503,615 | +0.31(+3.65%) |
Apr 30, 2009 | 8.472 | 8.612 | 8.349 | 8.405 | 1,252,554 | -0.02(-0.27%) |
Apr 29, 2009 | 8.640 | 8.712 | 8.154 | 8.427 | 1,957,497 | +0.40(+5.01%) |
Apr 28, 2009 | 7.841 | 8.126 | 7.841 | 8.025 | 914,465 | +0.13(+1.63%) |
Apr 27, 2009 | 7.841 | 7.947 | 7.771 | 7.897 | 944,191 | +0.02(+0.21%) |
Apr 24, 2009 | 7.869 | 7.919 | 7.740 | 7.880 | 726,088 | +0.08(+1.07%) |
Apr 23, 2009 | 7.807 | 7.858 | 7.718 | 7.796 | 893,335 | +0.04(+0.50%) |
Apr 22, 2009 | 7.780 | 7.886 | 7.735 | 7.757 | 629,740 | -0.12(-1.56%) |
Apr 21, 2009 | 7.819 | 7.997 | 7.780 | 7.880 | 683,395 | +0.05(+0.64%) |
Apr 20, 2009 | 7.925 | 8.042 | 7.819 | 7.830 | 665,656 | -0.23(-2.91%) |
Apr 17, 2009 | 8.070 | 8.120 | 8.014 | 8.064 | 433,445 | -0.02(-0.28%) |
Apr 16, 2009 | 8.025 | 8.120 | 7.936 | 8.087 | 537,267 | +0.13(+1.69%) |
Apr 15, 2009 | 7.813 | 7.953 | 7.763 | 7.953 | 679,487 | +0.11(+1.42%) |
Apr 14, 2009 | 7.802 | 7.930 | 7.690 | 7.841 | 671,896 | -0.04(-0.57%) |
Apr 13, 2009 | 7.835 | 7.908 | 7.802 | 7.886 | 596,991 | -0.03(-0.35%) |
Apr 09, 2009 | 7.975 | 7.986 | 7.847 | 7.914 | 703,529 | +0.06(+0.71%) |
Apr 08, 2009 | 7.807 | 7.880 | 7.713 | 7.858 | 518,778 | +0.13(+1.74%) |
Apr 07, 2009 | 7.584 | 7.863 | 7.545 | 7.724 | 802,299 | +0.06(+0.73%) |
Apr 06, 2009 | 7.640 | 7.740 | 7.606 | 7.668 | 508,518 | -0.06(-0.72%) |
Apr 03, 2009 | 7.729 | 7.807 | 7.651 | 7.724 | 581,255 | -0.04(-0.50%) |
Apr 02, 2009 | 7.791 | 7.847 | 7.623 | 7.763 | 1,025,285 | +0.11(+1.39%) |
Apr 01, 2009 | 7.579 | 7.713 | 7.506 | 7.657 | 978,506 | -0.04(-0.51%) |
Mar 31, 2009 | 7.545 | 7.841 | 7.534 | 7.696 | 1,072,094 | +0.22(+2.99%) |
Mar 30, 2009 | 7.701 | 7.701 | 7.417 | 7.472 | 781,341 | -0.41(-5.17%) |
Mar 26, 2009 | 7.875 | 7.930 | 7.791 | 7.880 | 1,336,095 | +0.07(+0.86%) |
Mar 25, 2009 | 8.109 | 8.171 | 7.701 | 7.813 | 713,578 | +0.04(+0.58%) |
Mar 24, 2009 | 8.003 | 8.009 | 7.729 | 7.768 | 699,559 | -0.25(-3.07%) |
Mar 23, 2009 | 7.858 | 8.014 | 7.830 | 8.014 | 1,023,500 | +0.11(+1.41%) |
Mar 20, 2009 | 8.009 | 8.081 | 7.897 | 7.902 | 944,911 | -0.03(-0.35%) |
Mar 19, 2009 | 7.997 | 8.036 | 7.791 | 7.930 | 386,987 | +0.02(+0.28%) |
Mar 18, 2009 | 7.718 | 7.919 | 7.567 | 7.908 | 859,788 | +0.18(+2.31%) |
Mar 17, 2009 | 7.472 | 7.729 | 7.366 | 7.729 | 773,097 | +0.33(+4.45%) |
Mar 16, 2009 | 7.534 | 7.657 | 7.377 | 7.400 | 1,998,779 | -0.04(-0.53%) |
Mar 13, 2009 | 7.417 | 7.484 | 7.361 | 7.439 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.344 | 7.517 | 7.204 | 7.417 | 895,193 | +0.09(+1.30%) |
Mar 11, 2009 | 7.422 | 7.511 | 7.316 | 7.322 | 1,098,901 | -0.14(-1.87%) |
Mar 10, 2009 | 7.366 | 7.467 | 7.216 | 7.461 | 1,086,041 | +0.25(+3.41%) |
Mar 09, 2009 | 7.182 | 7.344 | 7.137 | 7.216 | 995,092 | -0.09(-1.22%) |
Mar 06, 2009 | 7.188 | 7.400 | 7.104 | 7.305 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.344 | 7.472 | 7.076 | 7.171 | 531,797 | -0.38(-5.03%) |
Mar 04, 2009 | 7.383 | 7.646 | 7.260 | 7.551 | 798,681 | -0.12(-1.53%) |
Mar 02, 2009 | 7.847 | 8.014 | 7.657 | 7.668 | 618,381 | -0.32(-4.05%) |
Feb 27, 2009 | 7.908 | 8.204 | 7.802 | 7.992 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.154 | 8.171 | 7.992 | 8.009 | 821,905 | -0.04(-0.55%) |
Feb 25, 2009 | 8.210 | 8.277 | 8.020 | 8.053 | 970,110 | -0.19(-2.30%) |
Feb 24, 2009 | 8.238 | 8.305 | 8.081 | 8.243 | 1,059,476 | +0.07(+0.82%) |
Feb 23, 2009 | 8.405 | 8.545 | 8.103 | 8.176 | 1,010,344 | -0.12(-1.48%) |
Feb 20, 2009 | 9.053 | 9.081 | 8.159 | 8.299 | 1,577,533 | -0.46(-5.23%) |
Feb 19, 2009 | 9.377 | 9.377 | 8.695 | 8.757 | 1,204,589 | -0.61(-6.56%) |
Feb 18, 2009 | 9.539 | 9.673 | 9.260 | 9.371 | 740,060 | -0.25(-2.56%) |
Feb 17, 2009 | 10.04 | 10.05 | 9.589 | 9.617 | 665,273 | -0.49(-4.81%) |
Feb 13, 2009 | 10.22 | 10.31 | 10.02 | 10.10 | 490,255 | -0.08(-0.77%) |
Feb 12, 2009 | 10.04 | 10.21 | 9.796 | 10.18 | 690,296 | -0.06(-0.55%) |
Feb 11, 2009 | 10.43 | 10.47 | 10.21 | 10.24 | 398,096 | -0.13(-1.24%) |
Feb 10, 2009 | 10.61 | 10.66 | 10.31 | 10.37 | 727,052 | -0.28(-2.62%) |
Feb 09, 2009 | 10.76 | 10.78 | 10.54 | 10.64 | 386,661 | -0.16(-1.45%) |
Feb 06, 2009 | 10.68 | 10.90 | 10.68 | 10.80 | 435,539 | +0.08(+0.78%) |
Feb 05, 2009 | 10.59 | 10.84 | 10.57 | 10.72 | 502,682 | +0.08(+0.73%) |
Feb 04, 2009 | 10.56 | 10.69 | 10.47 | 10.64 | 427,157 | +0.16(+1.55%) |
Feb 03, 2009 | 10.72 | 10.80 | 10.44 | 10.48 | 1,113,285 | -0.19(-1.78%) |
Feb 02, 2009 | 10.60 | 10.72 | 10.44 | 10.67 | 704,950 | +0.03(+0.32%) |
Jan 30, 2009 | 10.95 | 11.00 | 10.61 | 10.63 | 0 | -0.24(-2.21%) |
Jan 29, 2009 | 10.88 | 11.16 | 10.75 | 10.87 | 542,299 | -0.20(-1.82%) |
Jan 28, 2009 | 11.18 | 11.18 | 11.00 | 11.07 | 441,976 | +0.04(+0.41%) |
Jan 27, 2009 | 11.06 | 11.16 | 10.91 | 11.03 | 520,862 | +0.01(+0.05%) |
Jan 26, 2009 | 10.87 | 11.12 | 10.83 | 11.02 | 541,593 | +0.20(+1.86%) |
Jan 23, 2009 | 10.73 | 10.91 | 10.48 | 10.82 | 561,959 | -0.10(-0.92%) |
Jan 22, 2009 | 11.04 | 11.09 | 10.80 | 10.92 | 384,978 | -0.18(-1.61%) |
Jan 21, 2009 | 10.94 | 11.14 | 10.69 | 11.10 | 1,068,708 | +0.28(+2.63%) |
Jan 20, 2009 | 10.95 | 11.10 | 10.79 | 10.82 | 849,159 | -0.25(-2.27%) |
Jan 16, 2009 | 11.02 | 11.11 | 10.79 | 11.07 | 0 | +0.18(+1.69%) |
Jan 15, 2009 | 10.65 | 10.88 | 10.52 | 10.88 | 891,057 | +0.21(+1.99%) |
Jan 14, 2009 | 10.54 | 10.77 | 10.42 | 10.67 | 884,944 | -0.15(-1.39%) |
Jan 13, 2009 | 10.71 | 10.85 | 10.61 | 10.82 | 606,953 | +0.13(+1.20%) |
Jan 12, 2009 | 10.71 | 10.81 | 10.62 | 10.69 | 874,936 | -0.04(-0.36%) |
Jan 09, 2009 | 11.02 | 11.05 | 10.69 | 10.73 | 485,168 | -0.27(-2.44%) |
Jan 08, 2009 | 10.85 | 11.03 | 10.82 | 11.00 | 386,476 | +0.17(+1.60%) |
Jan 07, 2009 | 10.71 | 10.88 | 10.59 | 10.83 | 596,665 | -0.05(-0.46%) |
Jan 06, 2009 | 11.05 | 11.14 | 10.82 | 10.88 | 473,730 | -0.11(-0.97%) |
Jan 05, 2009 | 10.96 | 11.04 | 10.84 | 10.99 | 484,348 | +0.04(+0.36%) |
Jan 02, 2009 | 10.80 | 11.00 | 10.77 | 10.95 | 0 | +0.12(+1.13%) |