Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.35 | 12.35 | 12.35 | 0 | +0.16(+1.31%) | |
Dec 30, 2009 | 12.14 | 12.30 | 12.14 | 12.19 | 13,565 | -0.09(-0.73%) |
Dec 29, 2009 | 12.25 | 12.35 | 12.25 | 12.28 | 21,857 | -0.06(-0.49%) |
Dec 28, 2009 | 12.30 | 12.40 | 12.30 | 12.34 | 28,516 | +0.19(+1.56%) |
Dec 24, 2009 | 12.10 | 12.15 | 12.07 | 12.15 | 8,562 | -0.05(-0.41%) |
Dec 23, 2009 | 12.06 | 12.25 | 12.06 | 12.20 | 12,908 | +0.45(+3.83%) |
Dec 22, 2009 | 11.67 | 11.89 | 11.67 | 11.75 | 16,711 | +0.45(+3.98%) |
Dec 21, 2009 | 11.20 | 11.38 | 11.20 | 11.30 | 21,162 | +0.12(+1.07%) |
Dec 18, 2009 | 11.21 | 11.21 | 11.10 | 11.18 | 16,425 | -0.12(-1.06%) |
Dec 17, 2009 | 11.30 | 11.33 | 11.30 | 11.30 | 36,019 | -0.25(-2.16%) |
Dec 16, 2009 | 11.36 | 11.60 | 11.36 | 11.55 | 9,959 | -0.31(-2.61%) |
Dec 15, 2009 | 12.00 | 12.05 | 11.85 | 11.86 | 11,490 | -0.30(-2.47%) |
Dec 14, 2009 | 12.09 | 12.25 | 12.09 | 12.16 | 32,593 | +0.32(+2.70%) |
Dec 11, 2009 | 11.87 | 11.87 | 11.75 | 11.84 | 11,173 | -0.14(-1.17%) |
Dec 10, 2009 | 11.80 | 12.00 | 11.80 | 11.98 | 25,426 | +0.37(+3.19%) |
Dec 09, 2009 | 11.50 | 11.69 | 11.50 | 11.61 | 20,583 | +0.15(+1.31%) |
Dec 08, 2009 | 11.45 | 11.60 | 11.45 | 11.46 | 25,332 | +0.46(+4.18%) |
Dec 07, 2009 | 11.00 | 11.11 | 11.00 | 11.00 | 5,925 | -0.10(-0.90%) |
Dec 04, 2009 | 11.13 | 11.20 | 11.00 | 11.10 | 6,567 | -0.10(-0.89%) |
Dec 03, 2009 | 11.18 | 11.24 | 11.18 | 11.20 | 17,843 | -0.05(-0.44%) |
Dec 02, 2009 | 11.29 | 11.32 | 11.15 | 11.25 | 9,393 | -0.30(-2.60%) |
Dec 01, 2009 | 11.45 | 11.60 | 11.45 | 11.55 | 24,684 | +0.07(+0.61%) |
Nov 30, 2009 | 11.40 | 11.55 | 11.35 | 11.48 | 15,886 | +0.41(+3.70%) |
Nov 27, 2009 | 11.05 | 11.15 | 11.05 | 11.07 | 20,313 | -0.08(-0.72%) |
Nov 25, 2009 | 11.05 | 11.22 | 11.05 | 11.15 | 11,578 | +0.04(+0.36%) |
Nov 24, 2009 | 11.22 | 11.22 | 11.07 | 11.11 | 3,266 | -0.10(-0.89%) |
Nov 23, 2009 | 11.30 | 11.30 | 11.06 | 11.21 | 11,901 | +0.21(+1.91%) |
Nov 20, 2009 | 11.00 | 11.13 | 10.95 | 11.00 | 18,007 | -0.50(-4.35%) |
Nov 19, 2009 | 11.60 | 11.60 | 11.50 | 11.50 | 10,584 | -0.15(-1.29%) |
Nov 18, 2009 | 11.57 | 11.76 | 11.57 | 11.65 | 20,724 | -0.45(-3.72%) |
Nov 17, 2009 | 12.24 | 12.25 | 12.00 | 12.10 | 94,112 | -0.03(-0.25%) |
Nov 16, 2009 | 11.95 | 12.15 | 11.95 | 12.13 | 47,918 | +0.55(+4.75%) |
Nov 13, 2009 | 11.40 | 11.65 | 11.40 | 11.58 | 15,267 | +0.18(+1.58%) |
Nov 12, 2009 | 11.40 | 11.60 | 11.40 | 11.40 | 12,030 | +0.35(+3.17%) |
Nov 11, 2009 | 10.99 | 11.15 | 10.97 | 11.05 | 31,361 | +0.30(+2.79%) |
Nov 10, 2009 | 10.85 | 10.85 | 10.69 | 10.75 | 22,912 | -0.52(-4.61%) |
Nov 09, 2009 | 11.28 | 11.30 | 11.16 | 11.27 | 12,202 | -0.11(-0.97%) |
Nov 06, 2009 | 11.34 | 11.46 | 11.34 | 11.38 | 13,197 | -0.07(-0.61%) |
Nov 05, 2009 | 11.40 | 11.55 | 11.25 | 11.45 | 25,378 | +0.20(+1.78%) |
Nov 04, 2009 | 11.15 | 11.40 | 11.15 | 11.25 | 6,412 | +0.11(+0.99%) |
Nov 03, 2009 | 11.00 | 11.17 | 11.00 | 11.14 | 7,844 | +0.09(+0.81%) |
Nov 02, 2009 | 11.05 | 11.28 | 11.05 | 11.05 | 13,811 | +0.03(+0.27%) |
Oct 30, 2009 | 11.25 | 11.35 | 11.01 | 11.02 | 16,328 | -0.50(-4.34%) |
Oct 29, 2009 | 11.39 | 11.58 | 11.38 | 11.52 | 35,617 | +0.60(+5.49%) |
Oct 28, 2009 | 11.21 | 11.24 | 10.91 | 10.92 | 32,950 | -0.61(-5.29%) |
Oct 27, 2009 | 11.80 | 11.80 | 11.50 | 11.53 | 20,182 | -0.27(-2.29%) |
Oct 26, 2009 | 11.95 | 12.00 | 11.80 | 11.80 | 15,170 | -0.10(-0.84%) |
Oct 23, 2009 | 11.87 | 11.94 | 11.80 | 11.90 | 28,529 | +0.10(+0.85%) |
Oct 22, 2009 | 11.79 | 11.80 | 11.65 | 11.80 | 12,087 | -0.11(-0.92%) |
Oct 21, 2009 | 12.08 | 12.09 | 11.90 | 11.91 | 15,846 | -0.18(-1.49%) |
Oct 20, 2009 | 12.10 | 12.10 | 12.00 | 12.09 | 12,851 | +0.09(+0.75%) |
Oct 19, 2009 | 11.90 | 12.10 | 11.90 | 12.00 | 40,108 | +0.50(+4.35%) |
Oct 16, 2009 | 11.54 | 11.54 | 11.30 | 11.50 | 48,474 | -0.09(-0.78%) |
Oct 15, 2009 | 11.60 | 11.63 | 11.52 | 11.59 | 24,671 | -0.01(-0.09%) |
Oct 14, 2009 | 11.30 | 11.60 | 11.30 | 11.60 | 52,958 | +0.68(+6.23%) |
Oct 13, 2009 | 10.70 | 10.92 | 10.70 | 10.92 | 38,262 | +0.58(+5.61%) |
Oct 12, 2009 | 10.32 | 10.44 | 10.30 | 10.34 | 26,867 | +0.15(+1.47%) |
Oct 09, 2009 | 10.29 | 10.29 | 10.17 | 10.19 | 31,373 | -0.20(-1.92%) |
Oct 08, 2009 | 10.35 | 10.45 | 10.35 | 10.39 | 45,810 | +0.45(+4.53%) |
Oct 07, 2009 | 9.940 | 10.00 | 9.900 | 9.940 | 35,008 | +0.46(+4.85%) |
Oct 06, 2009 | 9.410 | 9.650 | 9.410 | 9.480 | 28,820 | +0.68(+7.73%) |
Oct 05, 2009 | 8.670 | 8.950 | 8.670 | 8.800 | 15,882 | +0.10(+1.15%) |
Oct 02, 2009 | 8.540 | 8.700 | 8.540 | 8.700 | 13,783 | -0.05(-0.57%) |
Oct 01, 2009 | 8.750 | 8.800 | 8.650 | 8.750 | 19,859 | -0.08(-0.91%) |
Sep 30, 2009 | 8.800 | 8.930 | 8.800 | 8.830 | 6,405 | -0.07(-0.79%) |
Sep 29, 2009 | 9.000 | 9.000 | 8.890 | 8.900 | 10,103 | +0.13(+1.48%) |
Sep 28, 2009 | 8.610 | 8.850 | 8.610 | 8.770 | 11,353 | +0.02(+0.23%) |
Sep 25, 2009 | 8.760 | 8.900 | 8.750 | 8.750 | 11,114 | -0.11(-1.24%) |
Sep 24, 2009 | 8.950 | 8.950 | 8.850 | 8.860 | 26,257 | +0.05(+0.57%) |
Sep 23, 2009 | 8.750 | 8.950 | 8.750 | 8.810 | 14,679 | +0.09(+1.03%) |
Sep 22, 2009 | 8.660 | 8.720 | 8.500 | 8.720 | 5,449 | +0.10(+1.16%) |
Sep 21, 2009 | 8.670 | 8.690 | 8.500 | 8.620 | 36,034 | -0.35(-3.90%) |
Sep 18, 2009 | 8.940 | 9.080 | 8.940 | 8.970 | 13,725 | +0.05(+0.56%) |
Sep 17, 2009 | 9.010 | 9.060 | 8.910 | 8.920 | 10,919 | -0.27(-2.94%) |
Sep 16, 2009 | 9.050 | 9.200 | 9.050 | 9.190 | 6,956 | +0.08(+0.88%) |
Sep 15, 2009 | 9.000 | 9.140 | 9.000 | 9.110 | 13,198 | +0.05(+0.55%) |
Sep 14, 2009 | 8.950 | 9.140 | 8.950 | 9.060 | 29,321 | +0.12(+1.34%) |
Sep 11, 2009 | 8.930 | 8.980 | 8.820 | 8.940 | 21,437 | -0.07(-0.78%) |
Sep 10, 2009 | 9.000 | 9.160 | 9.000 | 9.010 | 6,328 | +0.07(+0.78%) |
Sep 09, 2009 | 8.870 | 9.040 | 8.870 | 8.940 | 14,545 | -0.46(-4.89%) |
Sep 08, 2009 | 9.400 | 9.470 | 9.400 | 9.400 | 17,167 | -0.10(-1.05%) |
Sep 04, 2009 | 9.360 | 9.500 | 9.360 | 9.500 | 9,314 | +0.21(+2.26%) |
Sep 03, 2009 | 9.250 | 9.290 | 9.240 | 9.290 | 16,125 | +0.49(+5.57%) |
Sep 02, 2009 | 8.750 | 8.900 | 8.730 | 8.800 | 23,488 | +0.15(+1.73%) |
Sep 01, 2009 | 8.760 | 8.860 | 8.650 | 8.650 | 27,970 | +0.28(+3.35%) |
Aug 31, 2009 | 8.350 | 8.500 | 8.340 | 8.370 | 18,839 | -0.33(-3.79%) |
Aug 28, 2009 | 8.830 | 8.830 | 8.600 | 8.700 | 21,928 | -0.21(-2.36%) |
Aug 27, 2009 | 8.950 | 8.950 | 8.800 | 8.910 | 44,352 | -0.20(-2.20%) |
Aug 26, 2009 | 9.200 | 9.200 | 9.100 | 9.110 | 19,184 | -0.14(-1.51%) |
Aug 25, 2009 | 9.330 | 9.340 | 9.250 | 9.250 | 15,192 | +0.02(+0.22%) |
Aug 24, 2009 | 9.260 | 9.320 | 9.210 | 9.230 | 26,107 | +0.03(+0.33%) |
Aug 21, 2009 | 9.200 | 9.220 | 9.200 | 9.200 | 9,921 | -0.01(-0.11%) |
Aug 20, 2009 | 9.100 | 9.210 | 9.100 | 9.210 | 24,540 | +0.07(+0.77%) |
Aug 19, 2009 | 9.150 | 9.170 | 9.000 | 9.140 | 18,704 | -0.05(-0.54%) |
Aug 18, 2009 | 9.150 | 9.250 | 9.150 | 9.190 | 42,356 | +0.22(+2.45%) |
Aug 17, 2009 | 9.100 | 9.210 | 8.970 | 8.970 | 36,858 | -0.36(-3.86%) |
Aug 14, 2009 | 9.610 | 9.610 | 9.310 | 9.330 | 13,152 | -0.15(-1.58%) |
Aug 13, 2009 | 9.690 | 9.690 | 9.430 | 9.480 | 78,358 | -0.49(-4.91%) |
Aug 12, 2009 | 9.750 | 9.970 | 9.750 | 9.970 | 8,235 | +0.07(+0.71%) |
Aug 11, 2009 | 10.10 | 10.10 | 9.900 | 9.900 | 20,575 | -0.15(-1.49%) |
Aug 10, 2009 | 10.03 | 10.21 | 10.03 | 10.05 | 64,592 | +0.00(+0.00%) |
Aug 07, 2009 | 9.960 | 10.10 | 9.960 | 10.05 | 50,575 | +0.30(+3.08%) |
Aug 06, 2009 | 9.810 | 10.00 | 9.750 | 9.750 | 17,065 | +0.37(+3.94%) |
Aug 05, 2009 | 9.510 | 9.510 | 9.280 | 9.380 | 18,609 | -0.70(-6.94%) |
Aug 04, 2009 | 10.03 | 10.20 | 10.00 | 10.08 | 34,260 | +0.48(+5.00%) |
Aug 03, 2009 | 9.500 | 9.650 | 9.500 | 9.600 | 12,386 | +0.20(+2.13%) |
Jul 31, 2009 | 9.350 | 9.450 | 9.350 | 9.400 | 21,565 | +0.14(+1.51%) |
Jul 30, 2009 | 9.210 | 9.400 | 9.210 | 9.260 | 14,522 | +0.41(+4.63%) |
Jul 29, 2009 | 8.850 | 9.100 | 8.850 | 8.850 | 13,680 | -0.34(-3.70%) |
Jul 28, 2009 | 9.170 | 9.250 | 9.100 | 9.190 | 7,936 | -0.01(-0.11%) |
Jul 27, 2009 | 9.200 | 9.300 | 9.160 | 9.200 | 30,346 | +0.00(+0.00%) |
Jul 24, 2009 | 9.060 | 9.200 | 9.060 | 9.200 | 42,078 | +0.00(+0.00%) |
Jul 23, 2009 | 9.000 | 9.200 | 8.910 | 9.200 | 39,048 | -0.06(-0.65%) |
Jul 22, 2009 | 9.080 | 9.260 | 9.080 | 9.260 | 36,630 | +0.72(+8.43%) |
Jul 21, 2009 | 8.750 | 8.750 | 8.500 | 8.540 | 22,825 | +0.41(+5.04%) |
Jul 20, 2009 | 8.000 | 8.150 | 8.000 | 8.130 | 24,363 | +0.09(+1.12%) |
Jul 17, 2009 | 8.010 | 8.150 | 8.010 | 8.040 | 22,349 | +0.37(+4.82%) |
Jul 16, 2009 | 7.560 | 7.670 | 7.540 | 7.670 | 9,407 | -0.03(-0.39%) |
Jul 15, 2009 | 7.510 | 7.710 | 7.510 | 7.700 | 15,292 | +0.65(+9.22%) |
Jul 14, 2009 | 6.970 | 7.100 | 6.970 | 7.050 | 4,400 | +0.32(+4.75%) |
Jul 13, 2009 | 6.600 | 6.730 | 6.600 | 6.730 | 7,305 | +0.07(+1.05%) |
Jul 10, 2009 | 6.650 | 6.800 | 6.650 | 6.660 | 2,254 | -0.11(-1.62%) |
Jul 09, 2009 | 6.700 | 6.800 | 6.700 | 6.770 | 8,329 | +0.02(+0.30%) |
Jul 08, 2009 | 6.990 | 6.990 | 6.720 | 6.750 | 15,841 | -0.25(-3.57%) |
Jul 07, 2009 | 7.050 | 7.100 | 7.000 | 7.000 | 15,145 | -0.10(-1.41%) |
Jul 06, 2009 | 7.110 | 7.110 | 6.980 | 7.100 | 12,038 | -0.17(-2.34%) |
Jul 02, 2009 | 7.400 | 7.420 | 7.200 | 7.270 | 27,126 | -0.25(-3.32%) |
Jul 01, 2009 | 7.500 | 7.590 | 7.490 | 7.520 | 10,299 | +0.00(+0.00%) |
Jun 30, 2009 | 7.500 | 7.520 | 7.420 | 7.520 | 11,954 | -0.31(-3.96%) |
Jun 29, 2009 | 7.740 | 7.930 | 7.740 | 7.830 | 15,869 | +0.29(+3.85%) |
Jun 26, 2009 | 7.520 | 7.640 | 7.520 | 7.540 | 3,804 | -0.05(-0.66%) |
Jun 25, 2009 | 7.450 | 7.590 | 7.420 | 7.590 | 43,321 | +0.14(+1.88%) |
Jun 24, 2009 | 7.390 | 7.580 | 7.390 | 7.450 | 21,312 | +0.04(+0.54%) |
Jun 23, 2009 | 7.270 | 7.410 | 7.270 | 7.410 | 7,747 | +0.01(+0.14%) |
Jun 22, 2009 | 7.460 | 7.510 | 7.400 | 7.400 | 7,697 | +0.12(+1.65%) |
Jun 19, 2009 | 7.200 | 7.400 | 7.200 | 7.280 | 8,881 | -0.02(-0.27%) |
Jun 18, 2009 | 7.250 | 7.440 | 7.250 | 7.300 | 15,192 | -0.14(-1.88%) |
Jun 17, 2009 | 7.520 | 7.540 | 7.400 | 7.440 | 23,741 | +0.00(+0.00%) |
Jun 16, 2009 | 7.520 | 7.620 | 7.430 | 7.440 | 16,671 | -0.21(-2.75%) |
Jun 15, 2009 | 7.630 | 7.780 | 7.610 | 7.650 | 20,648 | -0.22(-2.80%) |
Jun 12, 2009 | 8.030 | 8.030 | 7.860 | 7.870 | 10,066 | -0.38(-4.61%) |
Jun 11, 2009 | 8.300 | 8.350 | 8.150 | 8.250 | 42,378 | +0.57(+7.42%) |
Jun 10, 2009 | 7.650 | 7.900 | 7.640 | 7.680 | 34,220 | +0.54(+7.56%) |
Jun 09, 2009 | 7.080 | 7.240 | 7.080 | 7.140 | 43,040 | -0.18(-2.46%) |
Jun 08, 2009 | 7.350 | 7.400 | 7.250 | 7.320 | 14,820 | -0.56(-7.11%) |
Jun 05, 2009 | 7.770 | 7.900 | 7.770 | 7.880 | 7,181 | -0.01(-0.13%) |
Jun 04, 2009 | 7.710 | 7.910 | 7.710 | 7.890 | 24,961 | -0.01(-0.13%) |
Jun 03, 2009 | 8.050 | 8.100 | 7.900 | 7.900 | 20,256 | -0.26(-3.19%) |
Jun 02, 2009 | 8.130 | 8.200 | 8.100 | 8.160 | 111,879 | -0.39(-4.56%) |
Jun 01, 2009 | 8.400 | 8.600 | 8.400 | 8.550 | 25,183 | +0.60(+7.55%) |
May 29, 2009 | 7.920 | 8.000 | 7.850 | 7.950 | 18,679 | +0.13(+1.66%) |
May 28, 2009 | 7.900 | 7.930 | 7.750 | 7.820 | 23,513 | -0.02(-0.26%) |
May 27, 2009 | 7.850 | 7.940 | 7.720 | 7.840 | 19,672 | -0.08(-1.01%) |
May 26, 2009 | 7.750 | 7.990 | 7.750 | 7.920 | 48,923 | +0.71(+9.85%) |
May 22, 2009 | 7.380 | 7.380 | 7.150 | 7.210 | 21,857 | -0.29(-3.87%) |
May 21, 2009 | 7.610 | 7.740 | 7.470 | 7.500 | 27,872 | -0.40(-5.06%) |
May 20, 2009 | 7.950 | 8.120 | 7.900 | 7.900 | 37,188 | +0.48(+6.47%) |
May 19, 2009 | 7.400 | 7.480 | 7.400 | 7.420 | 12,782 | -0.23(-3.01%) |
May 18, 2009 | 7.550 | 7.650 | 7.430 | 7.650 | 19,875 | +0.30(+4.08%) |
May 15, 2009 | 7.350 | 7.430 | 7.300 | 7.350 | 30,318 | +0.41(+5.91%) |
May 14, 2009 | 6.980 | 7.030 | 6.750 | 6.940 | 40,707 | -0.26(-3.61%) |
May 13, 2009 | 7.250 | 7.300 | 7.100 | 7.200 | 49,771 | -0.27(-3.61%) |
May 12, 2009 | 7.520 | 7.520 | 7.400 | 7.470 | 102,028 | +0.08(+1.08%) |
May 11, 2009 | 7.250 | 7.400 | 7.250 | 7.390 | 42,266 | -0.16(-2.12%) |
May 08, 2009 | 7.540 | 7.650 | 7.500 | 7.550 | 33,699 | +1.17(+18.34%) |
May 07, 2009 | 6.500 | 6.500 | 6.370 | 6.380 | 41,380 | -0.22(-3.33%) |
May 06, 2009 | 6.430 | 6.600 | 6.430 | 6.600 | 16,593 | +0.20(+3.12%) |
May 05, 2009 | 6.330 | 6.490 | 6.280 | 6.400 | 71,878 | +0.20(+3.23%) |
May 04, 2009 | 6.150 | 6.200 | 6.150 | 6.200 | 745,637 | +0.47(+8.20%) |
May 01, 2009 | 5.600 | 5.750 | 5.570 | 5.730 | 136,968 | +0.05(+0.88%) |
Apr 30, 2009 | 5.600 | 5.750 | 5.460 | 5.680 | 699,587 | -0.01(-0.18%) |
Apr 29, 2009 | 5.600 | 5.740 | 5.570 | 5.690 | 321,236 | +0.15(+2.71%) |
Apr 28, 2009 | 5.400 | 5.560 | 5.400 | 5.540 | 324,272 | +0.14(+2.59%) |
Apr 27, 2009 | 5.300 | 5.450 | 5.250 | 5.400 | 488,291 | -0.69(-11.33%) |
Apr 24, 2009 | 5.980 | 6.090 | 5.910 | 6.090 | 15,013 | +0.22(+3.75%) |
Apr 23, 2009 | 5.780 | 5.870 | 5.780 | 5.870 | 7,366 | +0.39(+7.12%) |
Apr 22, 2009 | 5.450 | 5.620 | 5.450 | 5.480 | 54,769 | -0.13(-2.32%) |
Apr 21, 2009 | 5.590 | 5.690 | 5.550 | 5.610 | 4,035 | -0.14(-2.43%) |
Apr 20, 2009 | 5.870 | 5.950 | 5.750 | 5.750 | 17,683 | -0.27(-4.49%) |
Apr 17, 2009 | 5.990 | 6.090 | 5.990 | 6.020 | 6,079 | +0.18(+3.08%) |
Apr 16, 2009 | 5.700 | 5.950 | 5.700 | 5.840 | 7,851 | -0.16(-2.67%) |
Apr 15, 2009 | 5.750 | 6.050 | 5.750 | 6.000 | 15,915 | +0.73(+13.85%) |
Apr 14, 2009 | 5.310 | 5.380 | 5.270 | 5.270 | 8,551 | +0.11(+2.13%) |
Apr 13, 2009 | 5.120 | 5.250 | 5.050 | 5.160 | 25,797 | +0.09(+1.78%) |
Apr 09, 2009 | 5.120 | 5.140 | 5.070 | 5.070 | 7,992 | +0.12(+2.42%) |
Apr 08, 2009 | 4.980 | 4.990 | 4.920 | 4.950 | 18,650 | -0.48(-8.84%) |
Apr 07, 2009 | 5.480 | 5.500 | 5.430 | 5.430 | 25,710 | -0.31(-5.40%) |
Apr 06, 2009 | 5.730 | 5.780 | 5.620 | 5.740 | 169,264 | +0.39(+7.29%) |
Apr 03, 2009 | 5.370 | 5.370 | 5.270 | 5.350 | 54,123 | -0.01(-0.19%) |
Apr 02, 2009 | 5.100 | 5.420 | 5.100 | 5.360 | 26,425 | +0.50(+10.29%) |
Apr 01, 2009 | 4.750 | 4.860 | 4.740 | 4.860 | 11,755 | +0.24(+5.19%) |
Mar 31, 2009 | 4.550 | 4.620 | 4.550 | 4.620 | 59,175 | +0.04(+0.87%) |
Mar 30, 2009 | 4.750 | 4.750 | 4.550 | 4.580 | 51,505 | -0.40(-8.03%) |
Mar 26, 2009 | 4.980 | 4.990 | 4.920 | 4.980 | 6,307 | +0.17(+3.53%) |
Mar 25, 2009 | 4.850 | 4.950 | 4.810 | 4.810 | 74,850 | -0.07(-1.43%) |
Mar 24, 2009 | 4.900 | 4.980 | 4.880 | 4.880 | 22,478 | +0.06(+1.24%) |
Mar 23, 2009 | 4.730 | 4.830 | 4.720 | 4.820 | 16,933 | +0.27(+5.93%) |
Mar 20, 2009 | 4.550 | 4.550 | 4.500 | 4.550 | 5,888 | -0.05(-1.09%) |
Mar 19, 2009 | 4.680 | 4.680 | 4.480 | 4.600 | 9,548 | -0.13(-2.75%) |
Mar 18, 2009 | 4.550 | 4.800 | 4.550 | 4.730 | 40,400 | +0.27(+6.05%) |
Mar 17, 2009 | 4.320 | 4.460 | 4.220 | 4.460 | 33,389 | +0.14(+3.24%) |
Mar 16, 2009 | 4.220 | 4.400 | 4.210 | 4.320 | 30,192 | +0.42(+10.77%) |
Mar 13, 2009 | 3.850 | 3.930 | 3.850 | 3.900 | 5,097 | -0.07(-1.76%) |
Mar 12, 2009 | 3.850 | 4.070 | 3.850 | 3.970 | 7,252 | +0.02(+0.51%) |
Mar 11, 2009 | 3.850 | 4.000 | 3.850 | 3.950 | 14,777 | +0.06(+1.54%) |
Mar 10, 2009 | 3.950 | 3.950 | 3.830 | 3.890 | 31,671 | +0.21(+5.71%) |
Mar 09, 2009 | 3.780 | 3.800 | 3.680 | 3.680 | 38,045 | -0.10(-2.65%) |
Mar 06, 2009 | 3.850 | 3.850 | 3.720 | 3.780 | 21,117 | +0.07(+1.89%) |
Mar 05, 2009 | 3.790 | 3.800 | 3.700 | 3.710 | 85,943 | -0.09(-2.37%) |
Mar 04, 2009 | 3.700 | 3.880 | 3.700 | 3.800 | 47,730 | +0.36(+10.47%) |
Mar 02, 2009 | 3.550 | 3.550 | 3.440 | 3.440 | 34,860 | -0.18(-4.97%) |
Feb 27, 2009 | 3.650 | 3.650 | 3.620 | 3.620 | 69,847 | -0.08(-2.16%) |
Feb 26, 2009 | 3.600 | 3.740 | 3.600 | 3.700 | 9,498 | +0.05(+1.37%) |
Feb 25, 2009 | 3.750 | 3.750 | 3.600 | 3.650 | 7,547 | -0.10(-2.67%) |
Feb 24, 2009 | 3.560 | 3.750 | 3.560 | 3.750 | 139,789 | +0.07(+1.90%) |
Feb 23, 2009 | 3.800 | 3.800 | 3.680 | 3.680 | 29,647 | -0.12(-3.16%) |
Feb 20, 2009 | 3.750 | 3.850 | 3.720 | 3.800 | 15,209 | -0.10(-2.56%) |
Feb 19, 2009 | 3.850 | 4.000 | 3.840 | 3.900 | 39,521 | +0.14(+3.72%) |
Feb 18, 2009 | 4.000 | 4.000 | 3.750 | 3.760 | 10,680 | +0.01(+0.27%) |
Feb 17, 2009 | 3.950 | 3.950 | 3.660 | 3.750 | 10,349 | -0.39(-9.42%) |
Feb 13, 2009 | 4.100 | 4.230 | 4.100 | 4.140 | 8,230 | +0.04(+0.98%) |
Feb 12, 2009 | 4.100 | 4.250 | 4.000 | 4.100 | 7,250 | -0.01(-0.24%) |
Feb 11, 2009 | 4.010 | 4.110 | 4.010 | 4.110 | 1,814 | +0.01(+0.24%) |
Feb 10, 2009 | 4.400 | 4.400 | 4.100 | 4.100 | 41,775 | -0.09(-2.15%) |
Feb 09, 2009 | 4.250 | 4.250 | 4.150 | 4.190 | 10,160 | -0.05(-1.18%) |
Feb 06, 2009 | 4.050 | 4.440 | 3.940 | 4.240 | 39,008 | +0.39(+10.13%) |
Feb 05, 2009 | 3.660 | 3.890 | 3.660 | 3.850 | 10,530 | -0.09(-2.28%) |
Feb 04, 2009 | 4.000 | 4.000 | 3.860 | 3.940 | 27,960 | -0.01(-0.25%) |
Feb 03, 2009 | 3.920 | 3.950 | 3.750 | 3.950 | 7,232 | +0.33(+9.12%) |
Feb 02, 2009 | 3.500 | 3.750 | 3.500 | 3.620 | 17,839 | -0.11(-2.95%) |
Jan 30, 2009 | 3.650 | 3.770 | 3.650 | 3.730 | 4,831 | +0.08(+2.19%) |
Jan 29, 2009 | 3.600 | 3.700 | 3.600 | 3.650 | 21,855 | -0.05(-1.35%) |
Jan 28, 2009 | 3.520 | 3.700 | 3.520 | 3.700 | 11,509 | +0.13(+3.64%) |
Jan 27, 2009 | 3.350 | 3.750 | 3.350 | 3.570 | 35,878 | -0.07(-1.92%) |
Jan 26, 2009 | 3.500 | 3.700 | 3.500 | 3.640 | 37,971 | +0.05(+1.39%) |
Jan 23, 2009 | 3.500 | 3.610 | 3.420 | 3.590 | 29,782 | -0.14(-3.75%) |
Jan 22, 2009 | 3.900 | 3.900 | 3.600 | 3.730 | 36,496 | -0.19(-4.85%) |
Jan 21, 2009 | 3.950 | 3.950 | 3.710 | 3.920 | 3,176 | +0.23(+6.23%) |
Jan 20, 2009 | 3.880 | 3.880 | 3.650 | 3.690 | 31,995 | -0.31(-7.75%) |
Jan 16, 2009 | 3.920 | 4.100 | 3.920 | 4.000 | 14,720 | +0.12(+3.09%) |
Jan 15, 2009 | 3.770 | 3.920 | 3.720 | 3.880 | 56,415 | +0.08(+2.11%) |
Jan 14, 2009 | 3.900 | 3.900 | 3.700 | 3.800 | 51,600 | -0.52(-12.04%) |
Jan 13, 2009 | 4.300 | 4.450 | 4.300 | 4.320 | 17,141 | +0.02(+0.47%) |
Jan 12, 2009 | 4.450 | 4.450 | 4.260 | 4.300 | 21,355 | -0.19(-4.23%) |
Jan 09, 2009 | 4.350 | 4.600 | 4.350 | 4.490 | 40,355 | -0.55(-10.91%) |
Jan 08, 2009 | 5.050 | 5.050 | 4.810 | 5.040 | 41,047 | -1.36(-21.25%) |
Jan 07, 2009 | 6.100 | 6.760 | 6.060 | 6.400 | 15,113 | -0.35(-5.19%) |
Jan 06, 2009 | 6.550 | 6.830 | 6.550 | 6.750 | 82,566 | +0.76(+12.69%) |
Jan 05, 2009 | 5.810 | 6.000 | 5.810 | 5.990 | 20,487 | +0.21(+3.63%) |