Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.25 | 12.16 | 12.16 | 12.16 | 306,004 | -0.11(-0.92%) |
Dec 30, 2009 | 12.25 | 12.41 | 12.11 | 12.27 | 386,604 | -0.07(-0.53%) |
Dec 29, 2009 | 12.34 | 12.39 | 12.16 | 12.34 | 533,472 | +0.07(+0.61%) |
Dec 28, 2009 | 12.58 | 12.60 | 12.23 | 12.26 | 465,077 | -0.22(-1.73%) |
Dec 24, 2009 | 12.58 | 12.63 | 12.44 | 12.48 | 209,408 | -0.03(-0.22%) |
Dec 23, 2009 | 12.42 | 12.56 | 12.14 | 12.51 | 594,945 | +0.15(+1.21%) |
Dec 22, 2009 | 12.14 | 12.54 | 12.10 | 12.36 | 847,041 | +0.22(+1.85%) |
Dec 21, 2009 | 12.05 | 12.18 | 11.92 | 12.13 | 669,271 | +0.28(+2.37%) |
Dec 18, 2009 | 12.07 | 12.12 | 11.68 | 11.85 | 1,534,586 | -0.06(-0.47%) |
Dec 17, 2009 | 12.31 | 12.37 | 11.71 | 11.91 | 1,299,918 | -0.05(-0.39%) |
Dec 16, 2009 | 12.01 | 12.15 | 11.81 | 11.96 | 1,023,698 | +0.11(+0.95%) |
Dec 15, 2009 | 11.42 | 12.16 | 11.36 | 11.84 | 1,764,494 | +0.56(+4.98%) |
Dec 14, 2009 | 11.08 | 11.30 | 11.07 | 11.28 | 744,233 | +0.36(+3.26%) |
Dec 11, 2009 | 10.89 | 11.06 | 10.77 | 10.92 | 1,162,711 | +0.30(+2.82%) |
Dec 10, 2009 | 10.29 | 10.68 | 10.21 | 10.62 | 1,115,106 | +0.39(+3.85%) |
Dec 09, 2009 | 10.33 | 10.38 | 10.10 | 10.23 | 441,920 | -0.12(-1.18%) |
Dec 08, 2009 | 10.23 | 10.40 | 10.12 | 10.35 | 573,455 | -0.01(-0.09%) |
Dec 07, 2009 | 10.29 | 10.39 | 10.25 | 10.36 | 433,881 | +0.08(+0.82%) |
Dec 04, 2009 | 9.941 | 10.29 | 9.941 | 10.28 | 1,320,430 | +0.53(+5.48%) |
Dec 03, 2009 | 10.03 | 10.05 | 9.716 | 9.744 | 951,563 | -0.24(-2.44%) |
Dec 02, 2009 | 9.884 | 10.11 | 9.884 | 9.988 | 1,348,012 | +0.10(+1.04%) |
Dec 01, 2009 | 9.988 | 10.16 | 9.847 | 9.884 | 916,038 | +0.00(+0.00%) |
Nov 30, 2009 | 10.07 | 10.14 | 9.809 | 9.884 | 1,055,680 | -0.25(-2.50%) |
Nov 27, 2009 | 9.884 | 10.25 | 9.847 | 10.14 | 284,689 | -0.20(-1.90%) |
Nov 25, 2009 | 10.25 | 10.39 | 10.10 | 10.33 | 319,631 | +0.16(+1.57%) |
Nov 24, 2009 | 10.40 | 10.40 | 10.12 | 10.17 | 346,031 | -0.23(-2.25%) |
Nov 23, 2009 | 10.47 | 10.71 | 10.33 | 10.41 | 748,031 | +0.20(+1.93%) |
Nov 20, 2009 | 10.08 | 10.24 | 10.05 | 10.21 | 483,067 | +0.03(+0.28%) |
Nov 19, 2009 | 10.36 | 10.36 | 10.12 | 10.18 | 604,176 | -0.26(-2.51%) |
Nov 18, 2009 | 11.13 | 11.13 | 10.35 | 10.45 | 972,038 | -0.66(-5.91%) |
Nov 17, 2009 | 10.93 | 11.16 | 10.88 | 11.10 | 335,625 | +0.09(+0.85%) |
Nov 16, 2009 | 10.65 | 11.07 | 10.58 | 11.01 | 571,130 | +0.45(+4.26%) |
Nov 13, 2009 | 10.24 | 10.68 | 10.17 | 10.56 | 522,138 | +0.17(+1.62%) |
Nov 12, 2009 | 10.72 | 10.83 | 10.36 | 10.39 | 487,965 | -0.39(-3.65%) |
Nov 11, 2009 | 10.85 | 10.95 | 10.57 | 10.78 | 475,920 | +0.11(+1.05%) |
Nov 10, 2009 | 11.08 | 11.12 | 10.49 | 10.67 | 688,806 | -0.49(-4.37%) |
Nov 09, 2009 | 10.81 | 11.24 | 10.81 | 11.16 | 449,669 | +0.45(+4.20%) |
Nov 06, 2009 | 10.67 | 10.95 | 10.49 | 10.71 | 455,825 | +0.09(+0.88%) |
Nov 05, 2009 | 10.27 | 10.82 | 10.24 | 10.62 | 769,135 | +0.46(+4.52%) |
Nov 04, 2009 | 10.43 | 10.59 | 10.15 | 10.16 | 1,047,712 | -0.22(-2.17%) |
Nov 03, 2009 | 10.14 | 10.43 | 9.884 | 10.38 | 952,491 | +0.16(+1.56%) |
Nov 02, 2009 | 10.36 | 10.46 | 9.950 | 10.22 | 715,967 | -0.08(-0.82%) |
Oct 30, 2009 | 10.45 | 10.48 | 9.988 | 10.31 | 1,135,357 | -0.24(-2.31%) |
Oct 29, 2009 | 10.42 | 10.70 | 10.24 | 10.55 | 634,720 | +0.27(+2.64%) |
Oct 28, 2009 | 10.52 | 10.67 | 10.24 | 10.28 | 812,480 | -0.30(-2.83%) |
Oct 27, 2009 | 10.88 | 11.14 | 10.47 | 10.58 | 1,279,152 | -0.42(-3.83%) |
Oct 26, 2009 | 11.15 | 11.31 | 10.71 | 11.00 | 1,049,135 | -0.17(-1.51%) |
Oct 23, 2009 | 11.17 | 11.22 | 11.09 | 11.17 | 924,787 | -0.27(-2.38%) |
Oct 22, 2009 | 11.09 | 11.48 | 10.85 | 11.44 | 753,042 | +0.31(+2.78%) |
Oct 21, 2009 | 11.17 | 11.62 | 11.08 | 11.13 | 1,386,789 | -0.11(-1.00%) |
Oct 20, 2009 | 11.22 | 11.32 | 11.22 | 11.24 | 835,033 | -0.11(-0.99%) |
Oct 19, 2009 | 11.06 | 11.47 | 10.85 | 11.36 | 815,989 | +0.37(+3.41%) |
Oct 16, 2009 | 11.07 | 11.17 | 10.75 | 10.98 | 1,064,814 | -0.25(-2.25%) |
Oct 15, 2009 | 11.01 | 11.25 | 10.87 | 11.23 | 746,477 | +0.15(+1.35%) |
Oct 14, 2009 | 10.88 | 11.09 | 10.75 | 11.08 | 980,781 | +0.44(+4.14%) |
Oct 13, 2009 | 10.74 | 10.84 | 10.49 | 10.64 | 1,161,886 | -0.14(-1.30%) |
Oct 12, 2009 | 10.76 | 10.93 | 10.70 | 10.78 | 356,833 | +0.07(+0.61%) |
Oct 09, 2009 | 10.29 | 10.75 | 10.27 | 10.72 | 519,942 | +0.43(+4.19%) |
Oct 08, 2009 | 10.42 | 10.51 | 10.25 | 10.29 | 1,127,104 | -0.02(-0.18%) |
Oct 07, 2009 | 10.20 | 10.35 | 10.17 | 10.31 | 567,758 | -0.01(-0.09%) |
Oct 06, 2009 | 10.37 | 10.47 | 10.19 | 10.32 | 1,086,133 | +0.07(+0.64%) |
Oct 05, 2009 | 10.03 | 10.32 | 9.969 | 10.25 | 854,459 | +0.28(+2.82%) |
Oct 02, 2009 | 10.42 | 10.52 | 9.922 | 9.969 | 1,229,298 | -0.61(-5.76%) |
Oct 01, 2009 | 10.60 | 10.74 | 10.43 | 10.58 | 884,347 | -0.14(-1.31%) |
Sep 30, 2009 | 10.89 | 11.01 | 10.42 | 10.72 | 559,267 | -0.15(-1.38%) |
Sep 29, 2009 | 10.96 | 11.10 | 10.80 | 10.87 | 835,985 | -0.11(-1.02%) |
Sep 28, 2009 | 10.78 | 11.04 | 10.68 | 10.98 | 668,896 | +0.31(+2.90%) |
Sep 25, 2009 | 10.85 | 10.90 | 10.43 | 10.67 | 909,849 | -0.28(-2.57%) |
Sep 24, 2009 | 11.28 | 11.32 | 10.94 | 10.95 | 1,150,353 | -0.28(-2.50%) |
Sep 23, 2009 | 11.20 | 11.42 | 11.03 | 11.23 | 962,863 | +0.07(+0.67%) |
Sep 22, 2009 | 11.06 | 11.23 | 10.92 | 11.16 | 574,943 | +0.24(+2.23%) |
Sep 21, 2009 | 10.88 | 11.06 | 10.73 | 10.92 | 415,830 | -0.08(-0.77%) |
Sep 18, 2009 | 11.24 | 11.40 | 10.90 | 11.00 | 1,104,456 | -0.22(-2.00%) |
Sep 17, 2009 | 10.90 | 11.24 | 10.86 | 11.22 | 1,359,276 | +0.39(+3.63%) |
Sep 16, 2009 | 10.61 | 11.22 | 10.58 | 10.83 | 888,703 | +0.25(+2.39%) |
Sep 15, 2009 | 10.57 | 10.87 | 10.45 | 10.58 | 557,763 | +0.01(+0.09%) |
Sep 14, 2009 | 10.80 | 10.80 | 10.25 | 10.57 | 847,184 | -0.31(-2.84%) |
Sep 11, 2009 | 10.69 | 10.99 | 10.58 | 10.88 | 834,409 | +0.18(+1.66%) |
Sep 10, 2009 | 10.54 | 10.75 | 10.44 | 10.70 | 434,984 | +0.11(+1.06%) |
Sep 09, 2009 | 10.22 | 10.69 | 10.11 | 10.59 | 539,855 | +0.35(+3.38%) |
Sep 08, 2009 | 10.29 | 10.41 | 10.14 | 10.24 | 396,982 | +0.10(+1.02%) |
Sep 04, 2009 | 9.838 | 10.17 | 9.706 | 10.14 | 327,856 | +0.22(+2.27%) |
Sep 03, 2009 | 9.631 | 9.913 | 9.566 | 9.913 | 510,902 | +0.30(+3.12%) |
Sep 02, 2009 | 9.791 | 9.922 | 9.585 | 9.613 | 613,957 | -0.24(-2.47%) |
Sep 01, 2009 | 10.05 | 10.41 | 9.828 | 9.856 | 512,874 | -0.34(-3.33%) |
Aug 31, 2009 | 10.50 | 10.50 | 10.07 | 10.20 | 686,004 | -0.41(-3.86%) |
Aug 28, 2009 | 11.06 | 11.06 | 10.34 | 10.61 | 839,005 | -0.26(-2.41%) |
Aug 27, 2009 | 10.78 | 11.23 | 10.48 | 10.87 | 1,987,053 | +0.33(+3.11%) |
Aug 26, 2009 | 10.54 | 10.71 | 10.39 | 10.54 | 977,942 | -0.05(-0.44%) |
Aug 25, 2009 | 10.68 | 10.68 | 10.30 | 10.59 | 1,440,438 | +0.02(+0.18%) |
Aug 24, 2009 | 10.77 | 11.02 | 10.47 | 10.57 | 668,628 | -0.18(-1.66%) |
Aug 21, 2009 | 10.18 | 10.81 | 10.09 | 10.75 | 1,359,807 | +0.73(+7.30%) |
Aug 20, 2009 | 9.510 | 10.03 | 9.510 | 10.02 | 499,808 | +0.51(+5.32%) |
Aug 19, 2009 | 9.407 | 9.547 | 9.304 | 9.510 | 479,674 | -0.08(-0.88%) |
Aug 18, 2009 | 9.650 | 9.753 | 9.435 | 9.594 | 868,955 | +0.28(+3.02%) |
Aug 17, 2009 | 9.350 | 9.622 | 9.266 | 9.313 | 1,055,269 | -0.30(-3.12%) |
Aug 14, 2009 | 9.997 | 10.01 | 9.116 | 9.613 | 1,780,534 | -0.43(-4.29%) |
Aug 13, 2009 | 10.10 | 10.13 | 9.772 | 10.04 | 507,437 | +0.01(+0.09%) |
Aug 12, 2009 | 9.819 | 10.24 | 9.819 | 10.03 | 552,399 | +0.23(+2.39%) |
Aug 11, 2009 | 9.903 | 9.922 | 9.688 | 9.800 | 460,766 | -0.15(-1.51%) |
Aug 10, 2009 | 10.06 | 10.25 | 9.894 | 9.950 | 497,940 | -0.26(-2.57%) |
Aug 07, 2009 | 10.06 | 10.26 | 9.799 | 10.21 | 726,127 | +0.36(+3.61%) |
Aug 06, 2009 | 10.02 | 10.08 | 9.781 | 9.856 | 386,341 | -0.07(-0.75%) |
Aug 05, 2009 | 10.29 | 10.29 | 9.800 | 9.931 | 526,621 | -0.26(-2.57%) |
Aug 04, 2009 | 10.16 | 10.27 | 9.922 | 10.19 | 564,978 | -0.01(-0.08%) |
Aug 03, 2009 | 9.781 | 10.24 | 9.519 | 10.20 | 805,837 | +0.64(+6.65%) |
Jul 31, 2009 | 9.669 | 9.800 | 9.538 | 9.566 | 715,980 | -0.13(-1.35%) |
Jul 30, 2009 | 9.388 | 9.988 | 9.388 | 9.697 | 1,056,747 | +0.39(+4.23%) |
Jul 29, 2009 | 8.910 | 9.500 | 8.695 | 9.304 | 1,495,923 | +0.27(+3.01%) |
Jul 28, 2009 | 8.535 | 9.416 | 8.357 | 9.032 | 2,617,357 | -0.10(-1.13%) |
Jul 27, 2009 | 9.275 | 9.444 | 9.041 | 9.135 | 1,539,482 | -0.34(-3.56%) |
Jul 24, 2009 | 9.285 | 9.613 | 9.285 | 9.472 | 106 | +0.10(+1.10%) |
Jul 23, 2009 | 9.275 | 9.650 | 9.116 | 9.369 | 1,852,154 | +0.06(+0.60%) |
Jul 22, 2009 | 9.154 | 9.500 | 9.135 | 9.313 | 676,393 | +0.12(+1.33%) |
Jul 21, 2009 | 9.341 | 9.435 | 9.013 | 9.191 | 671,268 | -0.01(-0.10%) |
Jul 20, 2009 | 9.041 | 9.341 | 9.004 | 9.200 | 1,015,461 | +0.11(+1.24%) |
Jul 17, 2009 | 9.247 | 9.247 | 8.891 | 9.088 | 656,837 | -0.12(-1.32%) |
Jul 16, 2009 | 8.985 | 9.266 | 8.873 | 9.210 | 581,590 | +0.25(+2.82%) |
Jul 15, 2009 | 8.666 | 8.976 | 8.591 | 8.957 | 984,294 | +0.52(+6.10%) |
Jul 14, 2009 | 8.413 | 8.620 | 8.301 | 8.442 | 1,546,886 | +0.05(+0.56%) |
Jul 13, 2009 | 8.226 | 8.404 | 7.926 | 8.395 | 1,371,630 | +0.20(+2.40%) |
Jul 10, 2009 | 8.132 | 8.320 | 8.067 | 8.198 | 1,294,188 | +0.02(+0.23%) |
Jul 09, 2009 | 8.245 | 8.339 | 8.076 | 8.179 | 1,403,900 | -0.01(-0.11%) |
Jul 08, 2009 | 8.385 | 8.423 | 8.034 | 8.189 | 982,649 | -0.17(-2.02%) |
Jul 07, 2009 | 8.423 | 8.526 | 8.301 | 8.357 | 1,493,207 | -0.08(-1.00%) |
Jul 06, 2009 | 8.432 | 8.582 | 8.320 | 8.442 | 1,366,863 | -0.07(-0.77%) |
Jul 02, 2009 | 8.779 | 8.994 | 8.507 | 8.507 | 1,161,715 | -0.49(-5.42%) |
Jul 01, 2009 | 9.018 | 9.219 | 8.901 | 8.994 | 1,032,976 | +0.07(+0.73%) |
Jun 30, 2009 | 8.957 | 9.032 | 8.788 | 8.929 | 1,083,966 | -0.04(-0.42%) |
Jun 29, 2009 | 8.657 | 9.069 | 8.657 | 8.966 | 944,692 | +0.09(+1.06%) |
Jun 26, 2009 | 8.891 | 8.957 | 8.713 | 8.873 | 1,557,106 | -0.07(-0.73%) |
Jun 25, 2009 | 8.826 | 8.966 | 8.788 | 8.938 | 1,344,555 | +0.10(+1.17%) |
Jun 24, 2009 | 8.713 | 9.219 | 8.573 | 8.835 | 3,186,038 | +0.40(+4.78%) |
Jun 23, 2009 | 8.695 | 8.704 | 8.301 | 8.432 | 3,485,395 | -0.81(-8.72%) |
Jun 22, 2009 | 9.622 | 9.622 | 9.172 | 9.238 | 1,300,716 | -0.52(-5.28%) |
Jun 19, 2009 | 10.03 | 10.06 | 9.669 | 9.753 | 1,208,222 | -0.11(-1.14%) |
Jun 18, 2009 | 9.838 | 9.988 | 9.557 | 9.866 | 773,594 | +0.12(+1.25%) |
Jun 17, 2009 | 9.791 | 9.988 | 9.407 | 9.744 | 2,214,095 | -0.06(-0.57%) |
Jun 16, 2009 | 10.44 | 10.44 | 9.669 | 9.800 | 1,686,865 | -0.49(-4.74%) |
Jun 15, 2009 | 9.847 | 10.37 | 9.622 | 10.29 | 2,757,921 | +0.04(+0.37%) |
Jun 12, 2009 | 10.98 | 11.06 | 10.15 | 10.25 | 2,785,879 | -0.67(-6.10%) |
Jun 11, 2009 | 11.80 | 11.95 | 10.83 | 10.92 | 2,453,647 | -0.87(-7.39%) |
Jun 10, 2009 | 12.28 | 12.50 | 11.45 | 11.79 | 1,981,033 | -0.33(-2.71%) |
Jun 09, 2009 | 12.39 | 12.60 | 11.87 | 12.11 | 1,949,548 | -0.14(-1.15%) |
Jun 08, 2009 | 12.18 | 12.44 | 11.93 | 12.25 | 1,673,097 | -0.45(-3.54%) |
Jun 05, 2009 | 12.72 | 13.04 | 12.42 | 12.70 | 2,174,724 | +0.36(+2.88%) |
Jun 04, 2009 | 11.80 | 12.40 | 11.36 | 12.35 | 2,059,558 | +0.84(+7.33%) |
Jun 03, 2009 | 11.07 | 11.77 | 10.91 | 11.51 | 3,595,895 | +0.32(+2.85%) |
Jun 02, 2009 | 11.28 | 11.33 | 11.02 | 11.19 | 908,087 | -0.15(-1.32%) |
Jun 01, 2009 | 10.24 | 11.52 | 10.21 | 11.34 | 1,809,235 | +1.32(+13.19%) |
May 29, 2009 | 9.913 | 10.14 | 9.697 | 10.02 | 1,262,797 | +0.15(+1.52%) |
May 28, 2009 | 9.997 | 10.02 | 9.388 | 9.866 | 962,704 | +0.04(+0.38%) |
May 27, 2009 | 9.585 | 10.02 | 9.407 | 9.828 | 1,296,978 | +0.19(+1.94%) |
May 26, 2009 | 8.891 | 9.725 | 8.835 | 9.641 | 940,937 | +0.67(+7.41%) |
May 22, 2009 | 9.032 | 9.603 | 8.948 | 8.976 | 1,111,382 | +0.00(+0.00%) |
May 21, 2009 | 8.966 | 9.097 | 8.760 | 8.976 | 683,827 | -0.12(-1.34%) |
May 20, 2009 | 9.332 | 9.650 | 9.013 | 9.097 | 769,403 | -0.16(-1.72%) |
May 19, 2009 | 9.041 | 9.435 | 8.938 | 9.257 | 784,668 | +0.18(+1.96%) |
May 18, 2009 | 8.451 | 9.135 | 8.442 | 9.079 | 887,901 | +0.81(+9.74%) |
May 15, 2009 | 8.404 | 8.695 | 8.132 | 8.273 | 1,060,030 | -0.15(-1.78%) |
May 14, 2009 | 8.161 | 8.563 | 7.992 | 8.423 | 796,067 | +0.34(+4.17%) |
May 13, 2009 | 8.591 | 8.591 | 8.048 | 8.086 | 991,266 | -0.72(-8.19%) |
May 12, 2009 | 9.069 | 9.182 | 8.451 | 8.807 | 796,543 | -0.21(-2.29%) |
May 11, 2009 | 9.135 | 9.280 | 8.835 | 9.013 | 654,466 | -0.36(-3.80%) |
May 08, 2009 | 9.097 | 9.538 | 9.032 | 9.369 | 1,390,370 | +0.62(+7.04%) |
May 07, 2009 | 9.613 | 9.678 | 8.666 | 8.753 | 1,414,129 | -0.73(-7.68%) |
May 06, 2009 | 9.519 | 9.603 | 9.060 | 9.482 | 942,727 | +0.07(+0.80%) |
May 05, 2009 | 9.182 | 9.439 | 9.022 | 9.407 | 1,376,094 | +0.17(+1.83%) |
May 04, 2009 | 9.219 | 9.238 | 9.022 | 9.238 | 1,243,230 | +0.46(+5.23%) |
May 01, 2009 | 8.891 | 9.322 | 8.685 | 8.779 | 1,381,637 | -0.21(-2.29%) |
Apr 30, 2009 | 8.929 | 9.575 | 8.770 | 8.985 | 1,501,618 | +0.15(+1.70%) |
Apr 29, 2009 | 8.601 | 8.901 | 8.498 | 8.835 | 1,856,344 | -0.07(-0.84%) |
Apr 28, 2009 | 8.423 | 9.379 | 8.179 | 8.910 | 2,439,467 | +0.95(+11.88%) |
Apr 27, 2009 | 8.076 | 8.189 | 7.730 | 7.964 | 1,643,461 | -0.21(-2.52%) |
Apr 24, 2009 | 7.954 | 8.329 | 7.795 | 8.170 | 1,573,179 | +0.25(+3.20%) |
Apr 23, 2009 | 7.917 | 8.067 | 7.776 | 7.917 | 689,745 | +0.03(+0.36%) |
Apr 22, 2009 | 7.355 | 8.076 | 7.289 | 7.889 | 1,331,105 | +0.30(+3.95%) |
Apr 21, 2009 | 7.280 | 7.711 | 7.280 | 7.589 | 826,998 | +0.24(+3.32%) |
Apr 20, 2009 | 7.533 | 7.748 | 7.214 | 7.345 | 1,096,724 | -0.39(-5.08%) |
Apr 17, 2009 | 8.498 | 8.498 | 7.411 | 7.739 | 2,515,116 | -0.64(-7.61%) |
Apr 16, 2009 | 7.664 | 8.470 | 7.448 | 8.376 | 1,231,399 | +0.82(+10.92%) |
Apr 15, 2009 | 7.420 | 7.748 | 7.327 | 7.552 | 609,058 | +0.07(+0.88%) |
Apr 14, 2009 | 7.392 | 7.645 | 7.196 | 7.486 | 801,097 | -0.04(-0.50%) |
Apr 13, 2009 | 7.486 | 7.589 | 7.027 | 7.523 | 675,100 | -0.07(-0.86%) |
Apr 09, 2009 | 7.655 | 7.842 | 7.495 | 7.589 | 866,552 | +0.19(+2.53%) |
Apr 08, 2009 | 7.196 | 7.486 | 7.149 | 7.402 | 598,798 | +0.29(+4.08%) |
Apr 07, 2009 | 7.392 | 7.608 | 6.943 | 7.111 | 1,260,972 | -0.43(-5.71%) |
Apr 06, 2009 | 7.027 | 7.673 | 7.017 | 7.542 | 1,182,667 | +0.41(+5.78%) |
Apr 03, 2009 | 6.765 | 7.149 | 6.746 | 7.130 | 708,442 | +0.23(+3.40%) |
Apr 02, 2009 | 6.652 | 7.092 | 6.530 | 6.896 | 1,127,768 | +0.52(+8.08%) |
Apr 01, 2009 | 6.024 | 6.408 | 5.856 | 6.380 | 959,494 | +0.22(+3.65%) |
Mar 31, 2009 | 6.277 | 6.334 | 6.006 | 6.156 | 753,088 | +0.14(+2.34%) |
Mar 30, 2009 | 6.296 | 6.296 | 5.790 | 6.015 | 893,253 | -0.87(-12.65%) |
Mar 26, 2009 | 6.549 | 6.971 | 6.455 | 6.886 | 1,828,037 | +0.45(+6.99%) |
Mar 25, 2009 | 6.193 | 6.624 | 6.015 | 6.437 | 1,420,220 | +0.33(+5.37%) |
Mar 24, 2009 | 6.259 | 6.390 | 6.090 | 6.109 | 655,468 | -0.29(-4.54%) |
Mar 23, 2009 | 6.090 | 6.399 | 6.034 | 6.399 | 1,308,478 | +0.97(+17.76%) |
Mar 20, 2009 | 5.940 | 5.940 | 5.359 | 5.434 | 1,083,254 | -0.32(-5.54%) |
Mar 19, 2009 | 6.221 | 6.221 | 5.734 | 5.753 | 1,052,417 | -0.23(-3.91%) |
Mar 18, 2009 | 5.903 | 6.127 | 5.621 | 5.987 | 1,150,308 | +0.07(+1.27%) |
Mar 17, 2009 | 5.781 | 5.968 | 5.621 | 5.912 | 1,153,588 | +0.03(+0.48%) |
Mar 16, 2009 | 5.921 | 6.165 | 5.753 | 5.884 | 1,031,621 | +0.06(+0.96%) |
Mar 13, 2009 | 5.959 | 6.043 | 5.696 | 5.828 | 0 | -0.09(-1.58%) |
Mar 12, 2009 | 5.134 | 5.978 | 5.106 | 5.921 | 2,080,221 | +1.13(+23.68%) |
Mar 11, 2009 | 4.881 | 5.097 | 4.703 | 4.788 | 1,451,450 | -0.07(-1.35%) |
Mar 10, 2009 | 4.535 | 4.928 | 4.375 | 4.853 | 1,474,128 | +0.55(+12.85%) |
Mar 09, 2009 | 4.404 | 4.666 | 4.300 | 4.300 | 970,984 | -0.16(-3.57%) |
Mar 06, 2009 | 4.619 | 4.619 | 4.207 | 4.460 | 0 | -0.07(-1.45%) |
Mar 05, 2009 | 4.966 | 5.022 | 4.516 | 4.525 | 886,021 | -0.59(-11.54%) |
Mar 04, 2009 | 4.994 | 5.228 | 4.834 | 5.116 | 1,046,943 | +0.05(+0.92%) |
Mar 02, 2009 | 5.790 | 5.790 | 5.050 | 5.069 | 1,335,076 | -0.75(-12.88%) |
Feb 27, 2009 | 5.809 | 6.071 | 5.715 | 5.818 | 0 | -0.13(-2.20%) |
Feb 26, 2009 | 6.193 | 6.390 | 5.903 | 5.949 | 1,024,919 | -0.20(-3.20%) |
Feb 25, 2009 | 6.024 | 6.352 | 5.949 | 6.146 | 2,163,122 | +0.20(+3.31%) |
Feb 24, 2009 | 5.959 | 6.024 | 5.565 | 5.949 | 2,307,545 | +0.11(+1.93%) |
Feb 23, 2009 | 6.493 | 6.512 | 5.800 | 5.837 | 1,399,601 | -0.52(-8.25%) |
Feb 20, 2009 | 6.802 | 6.877 | 6.230 | 6.362 | 0 | -0.61(-8.74%) |
Feb 19, 2009 | 7.177 | 7.336 | 6.933 | 6.971 | 651,277 | -0.10(-1.46%) |
Feb 18, 2009 | 7.411 | 7.430 | 7.017 | 7.074 | 809,824 | -0.24(-3.33%) |
Feb 17, 2009 | 7.898 | 7.898 | 7.280 | 7.317 | 1,213,725 | -0.89(-10.84%) |
Feb 13, 2009 | 8.151 | 8.479 | 8.001 | 8.207 | 764,153 | +0.06(+0.69%) |
Feb 12, 2009 | 7.795 | 8.151 | 7.692 | 8.151 | 912,834 | +0.05(+0.58%) |
Feb 11, 2009 | 8.273 | 8.310 | 7.823 | 8.104 | 1,312,810 | -0.10(-1.26%) |
Feb 10, 2009 | 8.517 | 8.723 | 8.057 | 8.207 | 1,292,510 | -0.29(-3.42%) |
Feb 09, 2009 | 8.310 | 8.610 | 8.198 | 8.498 | 951,528 | +0.17(+2.02%) |
Feb 06, 2009 | 7.833 | 8.423 | 7.786 | 8.329 | 1,449,287 | +0.47(+5.96%) |
Feb 05, 2009 | 7.898 | 8.142 | 7.523 | 7.861 | 1,243,323 | -0.09(-1.18%) |
Feb 04, 2009 | 7.720 | 8.132 | 7.645 | 7.954 | 1,125,586 | +0.27(+3.54%) |
Feb 03, 2009 | 7.804 | 7.936 | 7.477 | 7.683 | 844,509 | -0.06(-0.73%) |
Feb 02, 2009 | 7.486 | 7.870 | 7.439 | 7.739 | 1,374,846 | -0.03(-0.36%) |
Jan 30, 2009 | 7.645 | 7.926 | 7.430 | 7.767 | 0 | +0.20(+2.60%) |
Jan 29, 2009 | 7.842 | 8.048 | 7.495 | 7.570 | 720,453 | -0.55(-6.81%) |
Jan 28, 2009 | 7.570 | 8.264 | 7.570 | 8.123 | 1,754,656 | +0.60(+7.97%) |
Jan 27, 2009 | 7.214 | 7.608 | 7.214 | 7.523 | 978,116 | +0.19(+2.55%) |
Jan 26, 2009 | 7.270 | 7.495 | 7.074 | 7.336 | 988,507 | +0.14(+1.95%) |
Jan 23, 2009 | 6.877 | 7.373 | 6.727 | 7.196 | 1,538,711 | +0.07(+1.05%) |
Jan 22, 2009 | 5.996 | 7.196 | 5.781 | 7.121 | 3,517,308 | +0.77(+12.09%) |
Jan 21, 2009 | 6.127 | 6.416 | 5.771 | 6.352 | 1,780,651 | +0.44(+7.45%) |
Jan 20, 2009 | 6.343 | 6.380 | 5.893 | 5.912 | 1,577,950 | -0.56(-8.68%) |
Jan 16, 2009 | 6.455 | 6.830 | 6.268 | 6.474 | 0 | +0.19(+2.98%) |
Jan 15, 2009 | 6.202 | 6.380 | 5.903 | 6.287 | 1,350,720 | +0.09(+1.51%) |
Jan 14, 2009 | 6.652 | 6.652 | 6.090 | 6.193 | 2,193,168 | -0.53(-7.94%) |
Jan 13, 2009 | 6.408 | 6.774 | 6.399 | 6.727 | 1,356,727 | +0.17(+2.57%) |
Jan 12, 2009 | 6.868 | 7.027 | 6.446 | 6.558 | 822,079 | -0.31(-4.50%) |
Jan 09, 2009 | 7.420 | 7.448 | 6.830 | 6.868 | 1,203,165 | -0.58(-7.80%) |
Jan 08, 2009 | 7.017 | 7.495 | 6.699 | 7.448 | 1,421,799 | +0.41(+5.86%) |
Jan 07, 2009 | 7.186 | 7.317 | 6.849 | 7.036 | 1,105,091 | -0.32(-4.33%) |
Jan 06, 2009 | 7.308 | 7.580 | 7.121 | 7.355 | 1,731,474 | +0.17(+2.35%) |
Jan 05, 2009 | 7.224 | 7.448 | 6.680 | 7.186 | 1,346,988 | -0.06(-0.78%) |
Jan 02, 2009 | 6.943 | 7.402 | 6.615 | 7.242 | 0 | +0.32(+4.60%) |