Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.20 | 16.30 | 15.75 | 15.99 | 84,762 | -0.31(-1.90%) |
Jan 28, 2010 | 16.07 | 16.49 | 16.05 | 16.30 | 22,123 | +0.07(+0.43%) |
Jan 27, 2010 | 16.22 | 16.40 | 16.00 | 16.23 | 92,385 | -0.05(-0.31%) |
Jan 26, 2010 | 16.59 | 16.59 | 16.12 | 16.28 | 21,927 | -0.32(-1.93%) |
Jan 25, 2010 | 16.56 | 16.70 | 16.26 | 16.60 | 22,844 | +0.30(+1.84%) |
Jan 22, 2010 | 15.76 | 16.65 | 15.76 | 16.30 | 52,239 | +0.33(+2.07%) |
Jan 21, 2010 | 17.00 | 17.00 | 15.88 | 15.97 | 132,511 | -1.07(-6.28%) |
Jan 20, 2010 | 18.02 | 18.13 | 16.83 | 17.04 | 64,191 | -1.15(-6.32%) |
Jan 19, 2010 | 18.55 | 18.55 | 18.07 | 18.19 | 7,024 | -0.11(-0.60%) |
Jan 15, 2010 | 18.00 | 18.30 | 18.30 | 18.30 | 12,200 | -0.01(-0.05%) |
Jan 14, 2010 | 18.52 | 18.52 | 18.30 | 18.31 | 5,300 | -0.30(-1.59%) |
Jan 13, 2010 | 18.71 | 18.85 | 18.52 | 18.61 | 2,878 | -0.11(-0.61%) |
Jan 12, 2010 | 18.86 | 19.00 | 18.65 | 18.72 | 35,982 | -0.24(-1.27%) |
Jan 11, 2010 | 19.33 | 19.33 | 18.96 | 18.96 | 26,136 | -0.08(-0.42%) |
Jan 08, 2010 | 19.00 | 19.08 | 18.61 | 19.04 | 38,070 | +0.04(+0.21%) |
Jan 07, 2010 | 18.43 | 19.00 | 18.25 | 19.00 | 54,117 | +0.56(+3.04%) |
Jan 06, 2010 | 18.47 | 18.65 | 18.36 | 18.44 | 39,354 | +0.14(+0.77%) |
Jan 05, 2010 | 17.92 | 18.50 | 17.90 | 18.30 | 28,141 | +0.40(+2.23%) |
Jan 04, 2010 | 17.73 | 18.23 | 17.73 | 17.90 | 5,386 | +0.12(+0.68%) |
Dec 31, 2009 | 17.72 | 17.78 | 17.78 | 17.78 | 33,600 | +0.23(+1.31%) |
Dec 30, 2009 | 17.63 | 17.96 | 17.41 | 17.55 | 22,051 | -0.31(-1.74%) |
Dec 29, 2009 | 17.98 | 17.99 | 17.55 | 17.86 | 5,588 | -0.02(-0.11%) |
Dec 28, 2009 | 17.60 | 17.92 | 17.37 | 17.88 | 9,527 | +0.07(+0.39%) |
Dec 24, 2009 | 17.51 | 17.95 | 17.46 | 17.81 | 7,283 | +0.36(+2.06%) |
Dec 23, 2009 | 17.37 | 17.45 | 16.66 | 17.45 | 36,589 | +0.12(+0.69%) |
Dec 22, 2009 | 17.53 | 17.59 | 16.86 | 17.33 | 83,772 | -0.22(-1.23%) |
Dec 21, 2009 | 17.54 | 17.81 | 17.45 | 17.55 | 11,515 | +0.01(+0.03%) |
Dec 18, 2009 | 17.18 | 17.90 | 17.15 | 17.54 | 31,620 | +0.20(+1.15%) |
Dec 17, 2009 | 17.46 | 17.57 | 17.00 | 17.34 | 29,665 | -0.48(-2.69%) |
Dec 16, 2009 | 17.69 | 18.10 | 17.11 | 17.82 | 45,192 | -0.38(-2.09%) |
Dec 15, 2009 | 18.53 | 18.53 | 17.96 | 18.20 | 65,265 | -0.21(-1.14%) |
Dec 14, 2009 | 18.38 | 18.87 | 18.35 | 18.41 | 24,911 | +0.02(+0.11%) |
Dec 11, 2009 | 18.66 | 18.88 | 18.36 | 18.39 | 14,675 | -0.36(-1.92%) |
Dec 10, 2009 | 18.84 | 19.00 | 18.62 | 18.75 | 74,159 | -0.19(-1.00%) |
Dec 09, 2009 | 19.25 | 19.50 | 18.64 | 18.94 | 113,263 | -0.31(-1.61%) |
Dec 08, 2009 | 19.40 | 19.50 | 19.25 | 19.25 | 47,515 | -0.25(-1.28%) |
Dec 07, 2009 | 19.13 | 19.50 | 19.11 | 19.50 | 32,108 | +0.36(+1.88%) |
Dec 04, 2009 | 19.00 | 19.18 | 18.90 | 19.14 | 66,660 | +0.17(+0.89%) |
Dec 03, 2009 | 18.90 | 19.00 | 18.86 | 18.97 | 40,626 | +0.07(+0.37%) |
Dec 02, 2009 | 18.58 | 19.00 | 18.58 | 18.90 | 49,633 | +0.10(+0.53%) |
Dec 01, 2009 | 18.50 | 18.80 | 18.28 | 18.80 | 15,937 | +0.47(+2.56%) |
Nov 30, 2009 | 18.49 | 18.80 | 18.33 | 18.33 | 32,295 | +0.05(+0.27%) |
Nov 27, 2009 | 18.50 | 18.52 | 18.00 | 18.28 | 9,999 | -0.45(-2.43%) |
Nov 25, 2009 | 18.31 | 18.81 | 18.00 | 18.73 | 34,831 | +0.73(+4.08%) |
Nov 24, 2009 | 19.00 | 19.50 | 17.81 | 18.00 | 72,290 | -1.00(-5.26%) |
Nov 23, 2009 | 18.82 | 20.50 | 18.11 | 19.00 | 315,980 | +2.34(+14.05%) |
Nov 20, 2009 | 16.94 | 16.94 | 16.12 | 16.66 | 46,911 | +0.39(+2.40%) |
Nov 19, 2009 | 17.05 | 17.05 | 16.12 | 16.27 | 9,865 | -0.53(-3.16%) |
Nov 18, 2009 | 17.37 | 17.40 | 16.64 | 16.80 | 25,387 | -0.63(-3.61%) |
Nov 17, 2009 | 17.88 | 17.88 | 16.80 | 17.43 | 13,045 | -0.26(-1.47%) |
Nov 16, 2009 | 17.55 | 17.91 | 17.49 | 17.69 | 46,691 | +0.19(+1.09%) |
Nov 13, 2009 | 17.23 | 17.55 | 17.13 | 17.50 | 15,506 | +0.27(+1.57%) |
Nov 12, 2009 | 17.47 | 17.48 | 17.07 | 17.23 | 18,900 | +0.01(+0.06%) |
Nov 11, 2009 | 16.73 | 17.62 | 16.73 | 17.22 | 56,399 | -0.24(-1.37%) |
Nov 10, 2009 | 17.08 | 17.79 | 17.00 | 17.46 | 32,238 | +0.45(+2.65%) |
Nov 09, 2009 | 16.30 | 17.10 | 16.25 | 17.01 | 19,120 | +0.71(+4.36%) |
Nov 06, 2009 | 16.26 | 16.30 | 16.20 | 16.30 | 12,119 | +0.12(+0.74%) |
Nov 05, 2009 | 15.95 | 16.30 | 15.95 | 16.18 | 41,913 | +0.07(+0.43%) |
Nov 04, 2009 | 15.82 | 16.36 | 15.78 | 16.11 | 46,664 | +0.61(+3.94%) |
Nov 03, 2009 | 15.39 | 15.57 | 15.12 | 15.50 | 25,610 | +0.16(+1.04%) |
Nov 02, 2009 | 14.80 | 15.50 | 14.72 | 15.34 | 22,948 | +0.44(+2.95%) |
Oct 30, 2009 | 14.65 | 15.20 | 13.18 | 14.90 | 61,504 | -0.44(-2.87%) |
Oct 29, 2009 | 15.90 | 15.90 | 14.95 | 15.34 | 13,762 | -0.15(-0.97%) |
Oct 28, 2009 | 15.68 | 15.96 | 15.30 | 15.49 | 30,414 | -0.37(-2.33%) |
Oct 27, 2009 | 16.19 | 16.45 | 15.85 | 15.86 | 58,037 | -0.45(-2.76%) |
Oct 26, 2009 | 15.27 | 16.40 | 15.01 | 16.31 | 66,361 | +0.73(+4.69%) |
Oct 23, 2009 | 14.91 | 15.65 | 14.86 | 15.58 | 36,134 | +0.58(+3.87%) |
Oct 22, 2009 | 15.12 | 15.12 | 14.60 | 15.00 | 24,817 | +0.00(+0.00%) |
Oct 21, 2009 | 15.00 | 15.00 | 14.81 | 15.00 | 34,012 | -0.02(-0.14%) |
Oct 20, 2009 | 15.01 | 15.09 | 14.96 | 15.02 | 7,020 | +0.02(+0.14%) |
Oct 19, 2009 | 14.69 | 15.14 | 14.69 | 15.00 | 7,600 | +0.03(+0.20%) |
Oct 16, 2009 | 15.04 | 15.14 | 14.89 | 14.97 | 10,480 | -0.19(-1.25%) |
Oct 15, 2009 | 15.35 | 15.35 | 14.64 | 15.16 | 12,688 | +0.16(+1.07%) |
Oct 14, 2009 | 15.16 | 15.16 | 14.65 | 15.00 | 4,956 | +0.19(+1.28%) |
Oct 13, 2009 | 15.00 | 15.00 | 14.60 | 14.81 | 26,061 | +0.46(+3.21%) |
Oct 12, 2009 | 14.22 | 14.49 | 14.10 | 14.35 | 17,952 | +0.01(+0.07%) |
Oct 09, 2009 | 14.04 | 14.34 | 13.90 | 14.34 | 4,754 | +0.08(+0.56%) |
Oct 08, 2009 | 13.75 | 14.43 | 13.69 | 14.26 | 13,123 | +0.31(+2.22%) |
Oct 07, 2009 | 13.81 | 13.99 | 13.62 | 13.95 | 3,655 | +0.15(+1.09%) |
Oct 06, 2009 | 13.39 | 13.95 | 13.39 | 13.80 | 8,000 | -0.19(-1.36%) |
Oct 05, 2009 | 13.79 | 14.00 | 13.49 | 13.99 | 8,220 | +0.49(+3.63%) |
Oct 02, 2009 | 13.39 | 13.83 | 13.13 | 13.50 | 83,793 | -0.18(-1.32%) |
Oct 01, 2009 | 13.82 | 14.41 | 13.68 | 13.68 | 39,035 | -0.31(-2.22%) |
Sep 30, 2009 | 14.40 | 14.40 | 13.81 | 13.99 | 67,608 | -0.01(-0.07%) |
Sep 29, 2009 | 13.96 | 14.24 | 13.93 | 14.00 | 68,101 | -0.13(-0.92%) |
Sep 28, 2009 | 13.82 | 14.23 | 13.74 | 14.13 | 35,513 | +0.19(+1.36%) |
Sep 25, 2009 | 13.81 | 14.14 | 13.70 | 13.94 | 38,626 | -0.13(-0.92%) |
Sep 24, 2009 | 14.30 | 14.79 | 13.90 | 14.07 | 33,600 | +0.07(+0.50%) |
Sep 23, 2009 | 13.85 | 14.19 | 13.85 | 14.00 | 11,858 | +0.00(+0.00%) |
Sep 22, 2009 | 14.00 | 14.22 | 13.77 | 14.00 | 28,674 | +0.21(+1.52%) |
Sep 21, 2009 | 14.00 | 14.06 | 13.76 | 13.79 | 55,199 | -0.24(-1.71%) |
Sep 18, 2009 | 14.55 | 14.55 | 14.00 | 14.03 | 23,363 | -0.04(-0.28%) |
Sep 17, 2009 | 13.80 | 14.23 | 13.51 | 14.07 | 12,000 | +0.37(+2.70%) |
Sep 16, 2009 | 13.75 | 14.05 | 13.51 | 13.70 | 24,782 | -0.30(-2.14%) |
Sep 15, 2009 | 13.60 | 14.00 | 13.26 | 14.00 | 15,436 | +0.21(+1.52%) |
Sep 14, 2009 | 13.97 | 14.00 | 12.91 | 13.79 | 18,552 | -0.21(-1.50%) |
Sep 11, 2009 | 14.00 | 14.17 | 12.91 | 14.00 | 48,357 | +0.14(+1.01%) |
Sep 10, 2009 | 13.25 | 13.94 | 12.92 | 13.86 | 26,051 | +0.72(+5.48%) |
Sep 09, 2009 | 12.55 | 13.15 | 12.55 | 13.14 | 20,994 | +0.74(+5.97%) |
Sep 08, 2009 | 12.12 | 12.81 | 12.05 | 12.40 | 41,920 | +0.10(+0.81%) |
Sep 04, 2009 | 12.49 | 12.59 | 12.02 | 12.30 | 17,174 | -0.25(-1.99%) |
Sep 03, 2009 | 12.54 | 12.78 | 12.45 | 12.55 | 54,829 | +0.25(+2.03%) |
Sep 02, 2009 | 12.42 | 13.41 | 12.10 | 12.30 | 33,523 | -0.27(-2.19%) |
Sep 01, 2009 | 12.63 | 13.00 | 12.42 | 12.57 | 32,059 | -0.12(-0.98%) |
Aug 31, 2009 | 13.13 | 13.13 | 12.65 | 12.70 | 15,249 | -0.47(-3.57%) |
Aug 28, 2009 | 13.40 | 13.55 | 12.69 | 13.17 | 44,778 | -0.34(-2.52%) |
Aug 27, 2009 | 13.37 | 13.98 | 13.20 | 13.51 | 42,042 | -0.04(-0.30%) |
Aug 26, 2009 | 13.34 | 13.74 | 13.18 | 13.55 | 21,175 | +0.45(+3.44%) |
Aug 25, 2009 | 12.58 | 13.25 | 12.52 | 13.10 | 49,937 | +0.32(+2.50%) |
Aug 24, 2009 | 13.02 | 13.19 | 12.58 | 12.78 | 41,156 | -0.37(-2.81%) |
Aug 21, 2009 | 13.25 | 13.29 | 12.98 | 13.15 | 32,839 | -0.23(-1.72%) |
Aug 20, 2009 | 13.11 | 13.67 | 12.81 | 13.38 | 119,729 | -0.41(-2.97%) |
Aug 19, 2009 | 14.14 | 14.14 | 13.70 | 13.79 | 13,295 | -0.35(-2.48%) |
Aug 18, 2009 | 14.20 | 14.24 | 13.50 | 14.14 | 17,667 | +0.09(+0.64%) |
Aug 17, 2009 | 14.08 | 14.20 | 13.90 | 14.05 | 31,308 | -0.52(-3.59%) |
Aug 14, 2009 | 14.82 | 14.91 | 14.32 | 14.57 | 10,055 | -0.38(-2.52%) |
Aug 13, 2009 | 14.47 | 15.00 | 14.47 | 14.95 | 35,429 | +0.61(+4.25%) |
Aug 12, 2009 | 15.00 | 15.28 | 14.32 | 14.34 | 52,019 | -0.85(-5.60%) |
Aug 11, 2009 | 15.00 | 15.29 | 15.00 | 15.19 | 58,836 | +0.01(+0.07%) |
Aug 10, 2009 | 14.84 | 15.34 | 14.84 | 15.18 | 100,649 | +0.66(+4.55%) |
Aug 07, 2009 | 14.05 | 15.38 | 13.57 | 14.52 | 200,265 | +2.72(+23.05%) |
Aug 06, 2009 | 11.83 | 11.95 | 11.60 | 11.80 | 31,758 | +0.19(+1.63%) |
Aug 05, 2009 | 11.80 | 11.86 | 11.60 | 11.61 | 18,109 | -0.22(-1.85%) |
Aug 04, 2009 | 11.16 | 11.83 | 11.14 | 11.83 | 15,675 | +0.58(+5.16%) |
Aug 03, 2009 | 11.54 | 11.78 | 11.20 | 11.25 | 27,581 | +0.02(+0.18%) |
Jul 31, 2009 | 11.61 | 11.61 | 11.23 | 11.23 | 15,166 | -0.39(-3.36%) |
Jul 30, 2009 | 11.31 | 11.62 | 11.30 | 11.62 | 14,584 | +0.34(+3.01%) |
Jul 29, 2009 | 11.30 | 11.35 | 11.14 | 11.28 | 11,986 | -0.11(-0.97%) |
Jul 28, 2009 | 11.63 | 11.63 | 11.25 | 11.39 | 16,038 | -0.10(-0.87%) |
Jul 27, 2009 | 11.15 | 11.78 | 11.02 | 11.49 | 18,686 | +0.19(+1.68%) |
Jul 24, 2009 | 11.48 | 11.48 | 10.95 | 11.30 | 13,717 | -0.01(-0.09%) |
Jul 23, 2009 | 11.53 | 11.53 | 11.21 | 11.31 | 18,436 | -0.03(-0.26%) |
Jul 22, 2009 | 11.35 | 11.50 | 11.32 | 11.34 | 26,654 | -0.11(-0.96%) |
Jul 21, 2009 | 11.35 | 11.55 | 11.34 | 11.45 | 9,299 | +0.04(+0.31%) |
Jul 20, 2009 | 11.48 | 11.56 | 11.17 | 11.41 | 84,214 | -0.07(-0.57%) |
Jul 17, 2009 | 11.60 | 11.69 | 11.44 | 11.48 | 29,835 | -0.30(-2.56%) |
Jul 16, 2009 | 11.77 | 12.12 | 11.53 | 11.78 | 57,984 | +0.13(+1.13%) |
Jul 15, 2009 | 11.36 | 12.01 | 11.25 | 11.65 | 74,875 | +0.35(+3.10%) |
Jul 14, 2009 | 11.42 | 11.42 | 11.03 | 11.30 | 33,176 | +0.16(+1.44%) |
Jul 13, 2009 | 11.27 | 11.30 | 11.12 | 11.14 | 10,190 | -0.17(-1.50%) |
Jul 10, 2009 | 11.39 | 11.39 | 11.03 | 11.31 | 37,073 | +0.03(+0.27%) |
Jul 09, 2009 | 11.77 | 11.77 | 11.00 | 11.28 | 22,852 | +0.07(+0.62%) |
Jul 08, 2009 | 11.40 | 11.40 | 10.76 | 11.21 | 30,261 | -0.13(-1.15%) |
Jul 07, 2009 | 11.35 | 11.37 | 11.25 | 11.34 | 20,255 | -0.01(-0.09%) |
Jul 06, 2009 | 11.69 | 11.69 | 11.13 | 11.35 | 40,820 | -0.02(-0.18%) |
Jul 02, 2009 | 11.50 | 11.50 | 11.25 | 11.37 | 15,501 | -0.22(-1.90%) |
Jul 01, 2009 | 11.87 | 11.87 | 11.52 | 11.59 | 36,918 | -0.24(-2.03%) |
Jun 30, 2009 | 11.45 | 11.97 | 11.36 | 11.83 | 98,376 | +0.39(+3.41%) |
Jun 29, 2009 | 11.54 | 11.95 | 11.32 | 11.44 | 170,728 | -0.10(-0.87%) |
Jun 26, 2009 | 10.35 | 12.20 | 10.35 | 11.54 | 575,804 | +1.19(+11.50%) |
Jun 25, 2009 | 9.160 | 10.39 | 8.735 | 10.35 | 157,396 | +1.55(+17.61%) |
Jun 24, 2009 | 8.690 | 8.800 | 8.180 | 8.800 | 66,244 | +0.01(+0.11%) |
Jun 23, 2009 | 8.700 | 8.920 | 8.700 | 8.790 | 22,547 | +0.02(+0.23%) |
Jun 22, 2009 | 9.110 | 9.110 | 8.700 | 8.770 | 25,209 | -0.07(-0.79%) |
Jun 19, 2009 | 8.910 | 9.380 | 8.700 | 8.840 | 78,868 | +0.61(+7.41%) |
Jun 18, 2009 | 8.300 | 8.310 | 8.160 | 8.230 | 15,025 | -0.16(-1.91%) |
Jun 17, 2009 | 8.511 | 8.650 | 8.360 | 8.390 | 9,512 | -0.14(-1.64%) |
Jun 16, 2009 | 8.510 | 8.808 | 8.300 | 8.530 | 13,127 | -0.24(-2.74%) |
Jun 15, 2009 | 9.260 | 9.290 | 8.770 | 8.770 | 21,159 | -0.49(-5.29%) |
Jun 12, 2009 | 9.000 | 9.510 | 8.910 | 9.260 | 46,953 | +0.26(+2.89%) |
Jun 11, 2009 | 9.800 | 9.966 | 8.820 | 9.000 | 45,408 | -0.87(-8.81%) |
Jun 10, 2009 | 9.520 | 10.07 | 9.500 | 9.870 | 25,319 | +0.62(+6.70%) |
Jun 09, 2009 | 9.180 | 9.470 | 8.900 | 9.250 | 14,200 | +0.07(+0.76%) |
Jun 08, 2009 | 9.000 | 9.590 | 8.990 | 9.180 | 24,851 | +0.41(+4.68%) |
Jun 05, 2009 | 8.920 | 8.960 | 8.640 | 8.770 | 4,701 | -0.08(-0.90%) |
Jun 04, 2009 | 8.890 | 8.990 | 8.850 | 8.850 | 12,059 | +0.00(+0.00%) |
Jun 03, 2009 | 8.970 | 9.132 | 8.470 | 8.850 | 33,076 | -0.08(-0.90%) |
Jun 02, 2009 | 8.900 | 9.000 | 8.780 | 8.930 | 8,204 | +0.23(+2.64%) |
Jun 01, 2009 | 8.800 | 8.850 | 8.690 | 8.700 | 11,529 | +0.03(+0.35%) |
May 29, 2009 | 8.534 | 8.670 | 8.450 | 8.670 | 5,349 | +0.25(+2.97%) |
May 28, 2009 | 8.650 | 8.730 | 8.300 | 8.420 | 10,610 | -0.28(-3.22%) |
May 27, 2009 | 8.590 | 8.700 | 8.570 | 8.700 | 4,210 | +0.05(+0.58%) |
May 26, 2009 | 8.610 | 8.730 | 8.430 | 8.650 | 13,376 | -0.04(-0.46%) |
May 22, 2009 | 8.700 | 8.710 | 8.670 | 8.690 | 4,300 | -0.12(-1.36%) |
May 21, 2009 | 8.720 | 8.820 | 8.710 | 8.810 | 6,667 | +0.05(+0.57%) |
May 20, 2009 | 8.730 | 8.900 | 8.680 | 8.760 | 7,633 | +0.06(+0.69%) |
May 19, 2009 | 8.150 | 8.900 | 8.150 | 8.700 | 12,167 | -0.06(-0.68%) |
May 18, 2009 | 8.170 | 8.850 | 8.170 | 8.760 | 10,443 | +0.08(+0.92%) |
May 15, 2009 | 8.192 | 8.960 | 8.192 | 8.680 | 9,736 | -0.01(-0.12%) |
May 14, 2009 | 8.450 | 8.750 | 8.450 | 8.690 | 7,150 | +0.05(+0.58%) |
May 13, 2009 | 8.955 | 8.980 | 8.640 | 8.640 | 7,292 | -0.31(-3.46%) |
May 12, 2009 | 9.450 | 9.450 | 8.560 | 8.950 | 31,835 | -0.19(-2.08%) |
May 11, 2009 | 8.900 | 9.190 | 8.650 | 9.140 | 19,860 | +0.16(+1.78%) |
May 08, 2009 | 8.090 | 8.980 | 8.090 | 8.980 | 7,336 | +0.19(+2.16%) |
May 07, 2009 | 9.400 | 9.400 | 8.780 | 8.790 | 8,054 | -0.44(-4.77%) |
May 06, 2009 | 9.070 | 9.310 | 8.810 | 9.230 | 10,805 | +0.43(+4.89%) |
May 05, 2009 | 8.900 | 9.070 | 8.800 | 8.800 | 9,594 | +0.04(+0.46%) |
May 04, 2009 | 8.930 | 9.520 | 8.360 | 8.760 | 34,081 | +0.71(+8.82%) |
May 01, 2009 | 8.240 | 8.240 | 7.812 | 8.050 | 1,413 | +0.05(+0.63%) |
Apr 30, 2009 | 8.050 | 8.050 | 8.000 | 8.000 | 4,314 | +0.09(+1.14%) |
Apr 29, 2009 | 7.950 | 7.950 | 7.790 | 7.910 | 700 | +0.19(+2.46%) |
Apr 28, 2009 | 7.530 | 7.750 | 7.450 | 7.720 | 2,860 | -0.36(-4.46%) |
Apr 27, 2009 | 8.200 | 8.200 | 8.080 | 8.080 | 10,671 | -0.14(-1.70%) |
Apr 24, 2009 | 8.060 | 8.220 | 8.060 | 8.220 | 1,484 | +0.51(+6.61%) |
Apr 23, 2009 | 7.740 | 7.830 | 7.280 | 7.710 | 5,101 | -0.03(-0.39%) |
Apr 22, 2009 | 7.700 | 7.740 | 7.570 | 7.740 | 11,554 | +0.66(+9.32%) |
Apr 21, 2009 | 7.090 | 7.090 | 7.070 | 7.080 | 1,300 | -0.07(-0.98%) |
Apr 20, 2009 | 7.490 | 7.490 | 7.100 | 7.150 | 2,105 | -0.37(-4.92%) |
Apr 17, 2009 | 7.450 | 7.550 | 7.420 | 7.520 | 12,169 | +0.05(+0.67%) |
Apr 16, 2009 | 7.140 | 7.470 | 7.140 | 7.470 | 23,474 | +0.28(+3.89%) |
Apr 15, 2009 | 7.193 | 7.200 | 7.080 | 7.190 | 1,941 | +0.00(+0.00%) |
Apr 14, 2009 | 7.200 | 7.220 | 7.170 | 7.190 | 6,800 | +0.00(+0.00%) |
Apr 13, 2009 | 6.800 | 7.220 | 6.800 | 7.190 | 3,494 | -0.01(-0.14%) |
Apr 09, 2009 | 7.000 | 7.250 | 6.508 | 7.200 | 9,376 | +0.35(+5.11%) |
Apr 08, 2009 | 6.910 | 6.910 | 6.650 | 6.850 | 500 | -0.18(-2.56%) |
Apr 07, 2009 | 6.790 | 7.030 | 6.790 | 7.030 | 23,229 | +0.03(+0.43%) |
Apr 06, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 80,464 | +0.15(+2.19%) |
Apr 03, 2009 | 6.900 | 6.980 | 6.850 | 6.850 | 4,740 | -0.05(-0.72%) |
Apr 02, 2009 | 6.980 | 6.980 | 6.870 | 6.900 | 6,790 | +0.03(+0.44%) |
Apr 01, 2009 | 7.090 | 7.090 | 6.810 | 6.870 | 6,573 | -0.03(-0.43%) |
Mar 31, 2009 | 7.000 | 7.000 | 6.900 | 6.900 | 11,536 | -0.10(-1.43%) |
Mar 30, 2009 | 6.860 | 7.000 | 6.800 | 7.000 | 5,158 | +0.03(+0.43%) |
Mar 26, 2009 | 6.550 | 6.970 | 6.550 | 6.970 | 4,996 | +0.11(+1.60%) |
Mar 25, 2009 | 6.500 | 7.180 | 6.470 | 6.860 | 121,714 | +0.04(+0.59%) |
Mar 24, 2009 | 6.660 | 6.820 | 6.660 | 6.820 | 5,738 | -0.18(-2.57%) |
Mar 23, 2009 | 6.780 | 7.040 | 6.572 | 7.000 | 32,344 | +0.37(+5.58%) |
Mar 20, 2009 | 6.770 | 6.770 | 6.630 | 6.630 | 4,870 | +0.26(+4.08%) |
Mar 19, 2009 | 6.460 | 6.840 | 6.370 | 6.370 | 6,414 | -0.46(-6.73%) |
Mar 18, 2009 | 6.200 | 6.845 | 6.200 | 6.830 | 6,848 | +0.69(+11.24%) |
Mar 17, 2009 | 6.150 | 6.826 | 6.030 | 6.140 | 12,828 | -0.10(-1.60%) |
Mar 16, 2009 | 6.870 | 6.870 | 6.080 | 6.240 | 2,050 | -0.48(-7.14%) |
Mar 13, 2009 | 6.780 | 6.780 | 6.610 | 6.720 | 7,483 | +0.12(+1.82%) |
Mar 12, 2009 | 6.450 | 6.710 | 6.450 | 6.600 | 6,445 | +0.09(+1.38%) |
Mar 11, 2009 | 6.320 | 6.530 | 6.290 | 6.510 | 3,328 | +0.09(+1.40%) |
Mar 10, 2009 | 6.150 | 6.420 | 6.150 | 6.420 | 2,802 | +0.20(+3.22%) |
Mar 09, 2009 | 6.010 | 6.250 | 6.010 | 6.220 | 4,869 | +0.00(+0.00%) |
Mar 06, 2009 | 6.040 | 6.450 | 6.040 | 6.220 | 2,619 | -0.31(-4.75%) |
Mar 05, 2009 | 6.660 | 6.670 | 6.420 | 6.530 | 8,493 | -0.18(-2.68%) |
Mar 04, 2009 | 6.000 | 6.850 | 6.000 | 6.710 | 18,460 | +0.04(+0.60%) |
Mar 02, 2009 | 7.200 | 7.230 | 6.660 | 6.670 | 19,731 | -0.56(-7.75%) |
Feb 27, 2009 | 7.251 | 7.251 | 7.220 | 7.230 | 9,875 | -0.14(-1.90%) |
Feb 26, 2009 | 7.210 | 7.390 | 7.180 | 7.370 | 5,400 | -0.03(-0.41%) |
Feb 24, 2009 | 7.480 | 7.400 | 7.400 | 7.400 | 48,000 | -0.10(-1.33%) |
Feb 23, 2009 | 7.505 | 7.640 | 7.210 | 7.500 | 22,925 | -0.01(-0.13%) |
Feb 20, 2009 | 7.570 | 7.570 | 7.500 | 7.510 | 9,775 | -0.11(-1.44%) |
Feb 19, 2009 | 7.110 | 7.630 | 7.041 | 7.620 | 18,566 | +0.65(+9.33%) |
Feb 18, 2009 | 7.070 | 7.070 | 6.820 | 6.970 | 35,350 | -0.03(-0.43%) |
Feb 17, 2009 | 7.050 | 7.069 | 6.950 | 7.000 | 57,404 | -0.15(-2.10%) |
Feb 13, 2009 | 7.100 | 7.300 | 7.090 | 7.150 | 19,100 | +0.00(+0.00%) |
Feb 12, 2009 | 7.100 | 7.230 | 7.030 | 7.150 | 47,785 | +0.02(+0.28%) |
Feb 11, 2009 | 7.040 | 7.220 | 6.860 | 7.130 | 34,622 | +0.18(+2.59%) |
Feb 10, 2009 | 6.700 | 7.070 | 6.640 | 6.950 | 64,070 | +0.25(+3.73%) |
Feb 09, 2009 | 6.600 | 6.900 | 6.600 | 6.700 | 32,566 | -0.04(-0.59%) |
Feb 06, 2009 | 6.500 | 6.740 | 6.500 | 6.740 | 24,198 | +0.24(+3.69%) |
Feb 05, 2009 | 6.500 | 6.510 | 6.450 | 6.500 | 21,843 | -0.01(-0.15%) |
Feb 04, 2009 | 6.550 | 6.660 | 6.500 | 6.510 | 36,847 | +0.01(+0.15%) |
Feb 03, 2009 | 6.550 | 6.920 | 6.440 | 6.500 | 52,555 | +0.08(+1.25%) |