Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.42 | 10.23 | 10.23 | 10.23 | 21,225 | -0.18(-1.72%) |
Dec 30, 2009 | 10.43 | 10.45 | 10.37 | 10.41 | 41,160 | -0.02(-0.19%) |
Dec 29, 2009 | 10.46 | 10.47 | 10.40 | 10.43 | 12,930 | +0.00(+0.00%) |
Dec 28, 2009 | 10.43 | 10.44 | 10.39 | 10.43 | 15,693 | +0.02(+0.19%) |
Dec 24, 2009 | 10.38 | 10.42 | 10.38 | 10.41 | 9,795 | +0.10(+1.02%) |
Dec 23, 2009 | 10.34 | 10.37 | 10.28 | 10.30 | 158,346 | -0.01(-0.12%) |
Dec 22, 2009 | 10.42 | 10.42 | 10.28 | 10.32 | 42,395 | -0.07(-0.70%) |
Dec 21, 2009 | 10.48 | 10.51 | 10.39 | 10.39 | 121,005 | +0.03(+0.32%) |
Dec 18, 2009 | 10.38 | 10.38 | 10.28 | 10.36 | 191,950 | +0.05(+0.46%) |
Dec 17, 2009 | 10.30 | 10.33 | 10.26 | 10.31 | 35,797 | -0.04(-0.39%) |
Dec 16, 2009 | 10.36 | 10.38 | 10.32 | 10.35 | 59,798 | +0.01(+0.13%) |
Dec 15, 2009 | 10.31 | 10.34 | 10.29 | 10.34 | 457,105 | -0.04(-0.36%) |
Dec 14, 2009 | 10.38 | 10.43 | 10.34 | 10.37 | 124,898 | +0.08(+0.81%) |
Dec 11, 2009 | 10.19 | 10.30 | 10.14 | 10.29 | 47,704 | +0.15(+1.45%) |
Dec 10, 2009 | 10.13 | 10.17 | 10.06 | 10.14 | 120,878 | +0.11(+1.06%) |
Dec 09, 2009 | 10.05 | 10.08 | 9.964 | 10.04 | 104,258 | +0.01(+0.07%) |
Dec 08, 2009 | 10.08 | 10.08 | 9.977 | 10.03 | 25,541 | -0.06(-0.59%) |
Dec 07, 2009 | 9.918 | 10.14 | 9.918 | 10.09 | 26,780 | +0.10(+1.00%) |
Dec 04, 2009 | 10.10 | 10.10 | 9.875 | 9.991 | 230,804 | +0.06(+0.60%) |
Dec 03, 2009 | 9.991 | 10.04 | 9.931 | 9.931 | 41,198 | +0.01(+0.15%) |
Dec 02, 2009 | 9.885 | 9.938 | 9.871 | 9.917 | 7,916 | +0.07(+0.73%) |
Dec 01, 2009 | 9.712 | 9.845 | 9.712 | 9.845 | 26,933 | +0.22(+2.28%) |
Nov 30, 2009 | 9.672 | 9.672 | 9.599 | 9.626 | 28,756 | -0.04(-0.41%) |
Nov 27, 2009 | 9.573 | 9.699 | 9.573 | 9.666 | 3,076 | -0.12(-1.22%) |
Nov 25, 2009 | 9.712 | 9.792 | 9.685 | 9.785 | 20,043 | +0.13(+1.32%) |
Nov 24, 2009 | 9.659 | 9.683 | 9.639 | 9.657 | 9,697 | -0.00(-0.02%) |
Nov 23, 2009 | 9.652 | 9.951 | 9.639 | 9.659 | 96,819 | +0.10(+1.04%) |
Nov 20, 2009 | 9.506 | 9.559 | 9.466 | 9.559 | 59,106 | +0.08(+0.84%) |
Nov 19, 2009 | 9.652 | 9.652 | 9.446 | 9.480 | 123,071 | -0.20(-2.06%) |
Nov 18, 2009 | 9.705 | 9.719 | 9.646 | 9.679 | 14,169 | -0.06(-0.61%) |
Nov 17, 2009 | 9.712 | 9.739 | 9.672 | 9.739 | 23,643 | +0.03(+0.34%) |
Nov 16, 2009 | 9.705 | 9.725 | 9.692 | 9.705 | 5,008 | +0.15(+1.60%) |
Nov 13, 2009 | 9.501 | 9.603 | 9.466 | 9.553 | 8,059 | +0.05(+0.54%) |
Nov 12, 2009 | 9.665 | 9.665 | 9.480 | 9.501 | 32,220 | -0.11(-1.16%) |
Nov 11, 2009 | 9.666 | 9.699 | 9.607 | 9.612 | 27,550 | -0.05(-0.55%) |
Nov 10, 2009 | 9.632 | 9.666 | 9.626 | 9.666 | 16,638 | +0.12(+1.27%) |
Nov 09, 2009 | 9.426 | 9.573 | 9.426 | 9.545 | 12,678 | +0.14(+1.47%) |
Nov 06, 2009 | 9.453 | 9.499 | 9.374 | 9.406 | 45,419 | -0.00(-0.00%) |
Nov 05, 2009 | 9.302 | 9.406 | 9.302 | 9.406 | 8,461 | +0.17(+1.87%) |
Nov 04, 2009 | 9.227 | 9.328 | 9.227 | 9.234 | 4,242 | +0.02(+0.22%) |
Nov 03, 2009 | 9.127 | 9.214 | 9.127 | 9.214 | 7,031 | +0.05(+0.58%) |
Nov 02, 2009 | 9.187 | 9.241 | 9.088 | 9.161 | 15,416 | -0.05(-0.58%) |
Oct 30, 2009 | 9.413 | 9.413 | 9.214 | 9.214 | 9,872 | -0.20(-2.12%) |
Oct 29, 2009 | 9.320 | 9.426 | 9.320 | 9.413 | 41,088 | +0.11(+1.21%) |
Oct 28, 2009 | 9.466 | 9.466 | 9.300 | 9.300 | 18,547 | -0.19(-1.96%) |
Oct 27, 2009 | 9.526 | 9.526 | 8.875 | 9.486 | 22,938 | +0.02(+0.21%) |
Oct 26, 2009 | 9.639 | 9.725 | 9.431 | 9.466 | 4,508 | -0.15(-1.52%) |
Oct 23, 2009 | 9.626 | 9.639 | 9.600 | 9.612 | 11,389 | -0.15(-1.50%) |
Oct 22, 2009 | 9.752 | 9.759 | 9.682 | 9.759 | 13,299 | +0.01(+0.07%) |
Oct 21, 2009 | 9.805 | 9.865 | 9.739 | 9.752 | 15,586 | -0.03(-0.27%) |
Oct 20, 2009 | 9.759 | 9.778 | 9.750 | 9.778 | 13,630 | -0.10(-1.01%) |
Oct 19, 2009 | 9.725 | 9.878 | 9.725 | 9.878 | 13,995 | +0.13(+1.29%) |
Oct 16, 2009 | 9.692 | 9.765 | 9.663 | 9.752 | 37,347 | -0.01(-0.14%) |
Oct 15, 2009 | 9.652 | 9.765 | 9.652 | 9.765 | 25,070 | +0.09(+0.92%) |
Oct 14, 2009 | 9.692 | 9.692 | 9.616 | 9.676 | 6,083 | +0.07(+0.76%) |
Oct 13, 2009 | 9.639 | 9.639 | 9.586 | 9.603 | 4,627 | -0.03(-0.30%) |
Oct 12, 2009 | 9.646 | 9.679 | 9.612 | 9.632 | 20,081 | +0.05(+0.49%) |
Oct 09, 2009 | 9.579 | 9.592 | 9.555 | 9.586 | 20,287 | +0.03(+0.28%) |
Oct 08, 2009 | 9.586 | 9.586 | 9.526 | 9.559 | 45,610 | +0.04(+0.41%) |
Oct 07, 2009 | 9.466 | 9.519 | 9.466 | 9.519 | 4,859 | +0.00(+0.00%) |
Oct 06, 2009 | 9.546 | 9.559 | 9.466 | 9.519 | 81,632 | +0.05(+0.49%) |
Oct 05, 2009 | 9.335 | 9.473 | 9.313 | 9.473 | 24,096 | +0.17(+1.86%) |
Oct 02, 2009 | 9.240 | 9.303 | 9.202 | 9.300 | 20,109 | -0.11(-1.13%) |
Oct 01, 2009 | 9.526 | 9.526 | 9.386 | 9.406 | 10,033 | -0.19(-2.01%) |
Sep 30, 2009 | 9.659 | 9.659 | 9.559 | 9.599 | 9,739 | -0.10(-1.03%) |
Sep 29, 2009 | 9.659 | 9.712 | 9.590 | 9.699 | 11,165 | +0.11(+1.18%) |
Sep 28, 2009 | 9.519 | 9.605 | 9.519 | 9.586 | 3,939 | +0.12(+1.26%) |
Sep 25, 2009 | 9.519 | 9.519 | 9.466 | 9.466 | 11,812 | -0.03(-0.35%) |
Sep 24, 2009 | 9.486 | 9.519 | 9.473 | 9.499 | 29,777 | -0.06(-0.63%) |
Sep 23, 2009 | 9.652 | 9.699 | 9.559 | 9.559 | 22,214 | -0.05(-0.55%) |
Sep 22, 2009 | 9.666 | 9.666 | 9.599 | 9.612 | 33,626 | +0.01(+0.07%) |
Sep 21, 2009 | 9.586 | 9.626 | 9.528 | 9.606 | 10,608 | +0.00(+0.00%) |
Sep 18, 2009 | 9.646 | 9.646 | 9.573 | 9.606 | 7,487 | -0.01(-0.07%) |
Sep 17, 2009 | 9.679 | 9.679 | 9.599 | 9.612 | 10,904 | +0.04(+0.42%) |
Sep 16, 2009 | 9.562 | 9.703 | 9.546 | 9.573 | 28,277 | +0.03(+0.37%) |
Sep 15, 2009 | 9.473 | 9.538 | 9.466 | 9.538 | 9,492 | +0.08(+0.83%) |
Sep 14, 2009 | 9.403 | 9.460 | 9.387 | 9.460 | 20,271 | +0.11(+1.14%) |
Sep 11, 2009 | 9.347 | 9.360 | 9.307 | 9.353 | 12,851 | +0.01(+0.14%) |
Sep 10, 2009 | 9.213 | 9.340 | 9.213 | 9.340 | 17,701 | +0.09(+0.93%) |
Sep 09, 2009 | 9.214 | 9.267 | 9.214 | 9.254 | 50,069 | +0.03(+0.29%) |
Sep 08, 2009 | 9.214 | 9.227 | 9.154 | 9.227 | 10,892 | +0.10(+1.09%) |
Sep 04, 2009 | 9.074 | 9.130 | 9.058 | 9.127 | 4,246 | +0.09(+1.03%) |
Sep 03, 2009 | 8.997 | 9.035 | 8.975 | 9.035 | 12,354 | +0.02(+0.22%) |
Sep 02, 2009 | 8.995 | 9.038 | 8.995 | 9.015 | 2,253 | -0.08(-0.88%) |
Sep 01, 2009 | 9.227 | 9.235 | 9.082 | 9.094 | 9,039 | -0.11(-1.23%) |
Aug 31, 2009 | 9.327 | 9.327 | 9.194 | 9.207 | 5,974 | -0.13(-1.35%) |
Aug 28, 2009 | 9.294 | 9.333 | 9.260 | 9.333 | 18,719 | +0.01(+0.07%) |
Aug 27, 2009 | 9.333 | 9.366 | 9.274 | 9.327 | 11,642 | -0.03(-0.28%) |
Aug 26, 2009 | 9.267 | 9.399 | 9.267 | 9.353 | 7,066 | +0.01(+0.07%) |
Aug 25, 2009 | 9.400 | 9.413 | 9.347 | 9.347 | 5,149 | -0.03(-0.35%) |
Aug 24, 2009 | 9.410 | 9.410 | 9.372 | 9.380 | 1,830 | +0.01(+0.07%) |
Aug 21, 2009 | 9.274 | 9.373 | 9.270 | 9.373 | 3,906 | +0.15(+1.58%) |
Aug 20, 2009 | 9.121 | 9.227 | 9.114 | 9.227 | 17,291 | +0.06(+0.65%) |
Aug 19, 2009 | 9.084 | 9.167 | 9.074 | 9.167 | 8,438 | +0.07(+0.80%) |
Aug 18, 2009 | 9.026 | 9.101 | 9.026 | 9.094 | 5,389 | +0.02(+0.22%) |
Aug 17, 2009 | 9.034 | 9.074 | 9.034 | 9.074 | 6,823 | -0.14(-1.51%) |
Aug 14, 2009 | 9.167 | 9.247 | 9.134 | 9.214 | 9,869 | +0.03(+0.35%) |
Aug 13, 2009 | 9.240 | 9.254 | 9.174 | 9.182 | 17,207 | -0.03(-0.27%) |
Aug 12, 2009 | 9.234 | 9.247 | 9.207 | 9.207 | 11,959 | +0.05(+0.51%) |
Aug 11, 2009 | 9.121 | 9.171 | 9.101 | 9.161 | 5,896 | -0.07(-0.79%) |
Aug 10, 2009 | 9.103 | 9.274 | 9.103 | 9.234 | 93,817 | +0.05(+0.51%) |
Aug 07, 2009 | 9.108 | 9.214 | 9.108 | 9.187 | 3,165 | +0.09(+0.96%) |
Aug 06, 2009 | 9.071 | 9.101 | 9.068 | 9.100 | 4,951 | +0.01(+0.07%) |
Aug 05, 2009 | 9.207 | 9.207 | 9.028 | 9.094 | 7,707 | -0.05(-0.58%) |
Aug 04, 2009 | 9.201 | 9.201 | 9.127 | 9.147 | 2,837 | -0.04(-0.43%) |
Aug 03, 2009 | 9.174 | 9.187 | 9.095 | 9.187 | 2,926 | +0.10(+1.05%) |
Jul 31, 2009 | 9.167 | 9.167 | 9.042 | 9.092 | 21,196 | -0.03(-0.31%) |
Jul 30, 2009 | 9.181 | 9.192 | 9.121 | 9.121 | 3,986 | +0.13(+1.40%) |
Jul 29, 2009 | 9.028 | 9.048 | 8.915 | 8.995 | 7,984 | -0.06(-0.69%) |
Jul 28, 2009 | 9.068 | 9.068 | 9.015 | 9.058 | 1,305 | -0.14(-1.55%) |
Jul 27, 2009 | 9.129 | 9.201 | 9.129 | 9.201 | 22,977 | +0.05(+0.58%) |
Jul 24, 2009 | 8.988 | 9.158 | 8.988 | 9.147 | 3,277 | +0.11(+1.18%) |
Jul 23, 2009 | 8.855 | 9.074 | 8.855 | 9.041 | 28,134 | +0.25(+2.87%) |
Jul 22, 2009 | 8.769 | 8.815 | 8.749 | 8.789 | 12,014 | -0.01(-0.08%) |
Jul 21, 2009 | 8.802 | 8.802 | 8.707 | 8.795 | 11,670 | +0.05(+0.61%) |
Jul 20, 2009 | 8.662 | 8.742 | 8.662 | 8.742 | 24,517 | +0.09(+1.00%) |
Jul 17, 2009 | 8.629 | 8.689 | 8.629 | 8.655 | 4,010 | -0.05(-0.54%) |
Jul 16, 2009 | 8.589 | 8.702 | 8.589 | 8.702 | 4,520 | +0.03(+0.38%) |
Jul 15, 2009 | 8.557 | 8.669 | 8.557 | 8.669 | 10,951 | +0.27(+3.18%) |
Jul 14, 2009 | 8.417 | 8.423 | 8.397 | 8.402 | 2,098 | +0.07(+0.86%) |
Jul 13, 2009 | 8.237 | 8.330 | 8.147 | 8.330 | 3,790 | +0.12(+1.50%) |
Jul 10, 2009 | 8.211 | 8.250 | 8.158 | 8.207 | 6,564 | -0.04(-0.52%) |
Jul 09, 2009 | 8.237 | 8.255 | 8.211 | 8.251 | 2,839 | +0.04(+0.49%) |
Jul 08, 2009 | 8.304 | 8.344 | 8.138 | 8.211 | 26,679 | -0.08(-0.96%) |
Jul 07, 2009 | 8.383 | 8.383 | 8.271 | 8.290 | 6,944 | -0.13(-1.58%) |
Jul 06, 2009 | 8.437 | 8.461 | 8.423 | 8.423 | 8,384 | -0.07(-0.78%) |
Jul 02, 2009 | 8.550 | 8.550 | 8.483 | 8.490 | 9,560 | -0.31(-3.54%) |
Jul 01, 2009 | 8.782 | 8.802 | 8.782 | 8.802 | 2,545 | +0.09(+1.07%) |
Jun 30, 2009 | 8.922 | 8.922 | 8.636 | 8.709 | 19,157 | -0.06(-0.68%) |
Jun 29, 2009 | 8.636 | 8.769 | 8.636 | 8.769 | 2,802 | +0.15(+1.77%) |
Jun 26, 2009 | 8.569 | 8.616 | 8.562 | 8.616 | 3,918 | +0.02(+0.23%) |
Jun 25, 2009 | 8.581 | 8.596 | 8.563 | 8.596 | 6,935 | +0.10(+1.17%) |
Jun 24, 2009 | 8.483 | 8.496 | 8.463 | 8.496 | 1,899 | +0.10(+1.19%) |
Jun 23, 2009 | 8.437 | 8.450 | 8.364 | 8.397 | 21,249 | -0.29(-3.29%) |
Jun 22, 2009 | 8.702 | 8.729 | 8.656 | 8.682 | 22,602 | -0.10(-1.13%) |
Jun 19, 2009 | 8.928 | 8.928 | 8.762 | 8.782 | 9,253 | -0.09(-0.97%) |
Jun 18, 2009 | 8.722 | 8.895 | 8.722 | 8.868 | 143,258 | +0.14(+1.60%) |
Jun 17, 2009 | 8.775 | 8.775 | 8.696 | 8.729 | 4,061 | -0.04(-0.48%) |
Jun 16, 2009 | 8.948 | 8.948 | 8.768 | 8.771 | 5,837 | -0.12(-1.32%) |
Jun 15, 2009 | 8.961 | 8.961 | 8.815 | 8.888 | 11,353 | -0.22(-2.43%) |
Jun 12, 2009 | 8.981 | 9.109 | 8.941 | 9.109 | 36,373 | +0.11(+1.23%) |
Jun 11, 2009 | 8.921 | 9.039 | 8.921 | 8.999 | 2,738 | +0.20(+2.24%) |
Jun 10, 2009 | 8.744 | 8.805 | 8.742 | 8.802 | 9,739 | +0.13(+1.45%) |
Jun 09, 2009 | 8.716 | 8.721 | 8.653 | 8.676 | 2,894 | -0.03(-0.38%) |
Jun 08, 2009 | 8.716 | 8.721 | 8.616 | 8.709 | 5,830 | -0.07(-0.76%) |
Jun 05, 2009 | 8.848 | 8.882 | 8.730 | 8.775 | 9,197 | -0.01(-0.08%) |
Jun 04, 2009 | 8.742 | 8.795 | 8.722 | 8.782 | 8,910 | +0.14(+1.61%) |
Jun 03, 2009 | 8.749 | 8.749 | 8.576 | 8.643 | 9,598 | -0.29(-3.27%) |
Jun 02, 2009 | 8.931 | 8.941 | 8.895 | 8.935 | 6,659 | -0.01(-0.07%) |
Jun 01, 2009 | 8.755 | 8.955 | 8.755 | 8.941 | 31,621 | +0.26(+2.98%) |
May 29, 2009 | 8.603 | 8.682 | 8.589 | 8.682 | 3,280 | +0.09(+1.07%) |
May 28, 2009 | 8.446 | 8.603 | 8.437 | 8.591 | 7,943 | +0.10(+1.19%) |
May 27, 2009 | 8.543 | 8.604 | 8.490 | 8.490 | 5,667 | -0.05(-0.54%) |
May 26, 2009 | 8.496 | 8.570 | 8.496 | 8.536 | 3,576 | +0.19(+2.27%) |
May 22, 2009 | 8.324 | 8.380 | 8.322 | 8.347 | 2,834 | +0.08(+0.96%) |
May 21, 2009 | 8.364 | 8.370 | 8.267 | 8.267 | 2,456 | -0.31(-3.66%) |
May 20, 2009 | 8.616 | 8.616 | 8.536 | 8.581 | 4,213 | +0.07(+0.84%) |
May 19, 2009 | 8.503 | 8.550 | 8.496 | 8.510 | 31,126 | +0.15(+1.83%) |
May 18, 2009 | 8.349 | 8.377 | 8.304 | 8.357 | 6,074 | +0.10(+1.21%) |
May 15, 2009 | 8.337 | 8.357 | 8.225 | 8.257 | 8,642 | -0.18(-2.13%) |
May 14, 2009 | 8.410 | 8.437 | 8.350 | 8.437 | 6,856 | +0.03(+0.40%) |
May 13, 2009 | 8.543 | 8.603 | 8.403 | 8.403 | 23,372 | -0.27(-3.08%) |
May 12, 2009 | 8.802 | 8.802 | 8.516 | 8.671 | 4,507 | -0.10(-1.12%) |
May 11, 2009 | 8.742 | 8.769 | 8.729 | 8.769 | 10,454 | -0.04(-0.46%) |
May 08, 2009 | 8.696 | 8.846 | 8.696 | 8.810 | 5,506 | +0.31(+3.67%) |
May 07, 2009 | 8.795 | 8.795 | 8.496 | 8.497 | 6,196 | -0.02(-0.18%) |
May 06, 2009 | 8.576 | 8.576 | 8.496 | 8.513 | 8,020 | +0.05(+0.58%) |
May 05, 2009 | 8.417 | 8.470 | 8.365 | 8.463 | 25,306 | +0.08(+0.95%) |
May 04, 2009 | 8.364 | 8.383 | 8.364 | 8.383 | 812 | +0.18(+2.19%) |
May 01, 2009 | 8.085 | 8.217 | 8.038 | 8.204 | 11,678 | +0.11(+1.31%) |
Apr 30, 2009 | 8.078 | 8.151 | 8.037 | 8.098 | 70,688 | +0.11(+1.40%) |
Apr 29, 2009 | 7.932 | 8.038 | 7.932 | 7.986 | 34,165 | +0.13(+1.62%) |
Apr 28, 2009 | 7.842 | 7.925 | 7.839 | 7.859 | 7,023 | -0.01(-0.07%) |
Apr 27, 2009 | 7.739 | 7.916 | 7.739 | 7.864 | 14,672 | +0.07(+0.92%) |
Apr 24, 2009 | 7.766 | 7.832 | 7.766 | 7.792 | 42,530 | +0.03(+0.34%) |
Apr 23, 2009 | 7.812 | 7.812 | 7.713 | 7.766 | 18,475 | -0.11(-1.43%) |
Apr 22, 2009 | 7.746 | 7.918 | 7.746 | 7.879 | 8,672 | +0.03(+0.42%) |
Apr 21, 2009 | 7.792 | 7.856 | 7.786 | 7.845 | 8,145 | +0.07(+0.94%) |
Apr 20, 2009 | 7.852 | 7.881 | 7.752 | 7.772 | 6,989 | -0.29(-3.59%) |
Apr 17, 2009 | 8.058 | 8.065 | 8.005 | 8.062 | 8,151 | +0.03(+0.38%) |
Apr 16, 2009 | 8.118 | 8.118 | 7.938 | 8.031 | 12,261 | +0.09(+1.17%) |
Apr 15, 2009 | 7.872 | 7.938 | 7.845 | 7.938 | 22,134 | +0.04(+0.50%) |
Apr 14, 2009 | 7.918 | 7.918 | 7.865 | 7.899 | 9,784 | -0.07(-0.90%) |
Apr 13, 2009 | 8.244 | 8.244 | 7.865 | 7.970 | 34,261 | -0.02(-0.27%) |
Apr 09, 2009 | 8.045 | 8.046 | 7.912 | 7.992 | 23,268 | +0.10(+1.26%) |
Apr 08, 2009 | 7.879 | 7.912 | 7.852 | 7.892 | 8,434 | +0.05(+0.59%) |
Apr 07, 2009 | 7.839 | 7.925 | 7.819 | 7.845 | 4,710 | -0.14(-1.75%) |
Apr 06, 2009 | 7.924 | 7.985 | 7.902 | 7.985 | 6,635 | -0.04(-0.50%) |
Apr 03, 2009 | 7.938 | 8.025 | 7.938 | 8.025 | 6,200 | +0.06(+0.75%) |
Apr 02, 2009 | 7.932 | 8.027 | 7.932 | 7.965 | 3,521 | +0.15(+1.96%) |
Apr 01, 2009 | 7.737 | 7.827 | 7.713 | 7.812 | 11,216 | +0.09(+1.12%) |
Mar 31, 2009 | 7.699 | 7.799 | 7.683 | 7.726 | 5,011 | +0.11(+1.48%) |
Mar 30, 2009 | 7.739 | 7.739 | 7.540 | 7.613 | 19,247 | -0.33(-4.18%) |
Mar 26, 2009 | 7.892 | 7.972 | 7.792 | 7.945 | 16,102 | +0.21(+2.66%) |
Mar 25, 2009 | 7.899 | 7.952 | 7.707 | 7.739 | 5,094 | -0.13(-1.69%) |
Mar 24, 2009 | 8.071 | 8.071 | 7.792 | 7.872 | 16,695 | +0.04(+0.51%) |
Mar 23, 2009 | 7.840 | 7.840 | 7.800 | 7.832 | 8,606 | +0.20(+2.56%) |
Mar 20, 2009 | 7.553 | 7.732 | 7.553 | 7.636 | 4,071 | -0.04(-0.48%) |
Mar 19, 2009 | 7.520 | 7.839 | 7.520 | 7.674 | 29,276 | +0.11(+1.42%) |
Mar 18, 2009 | 7.340 | 7.577 | 7.254 | 7.566 | 13,516 | +0.19(+2.52%) |
Mar 17, 2009 | 7.188 | 7.380 | 7.188 | 7.380 | 7,678 | +0.17(+2.34%) |
Mar 16, 2009 | 7.301 | 7.357 | 7.206 | 7.212 | 17,296 | +0.06(+0.89%) |
Mar 13, 2009 | 7.128 | 7.148 | 7.054 | 7.148 | 0 | +0.13(+1.89%) |
Mar 12, 2009 | 6.816 | 7.022 | 6.790 | 7.015 | 24,806 | +0.17(+2.42%) |
Mar 11, 2009 | 6.869 | 6.897 | 6.822 | 6.849 | 9,179 | +0.02(+0.29%) |
Mar 10, 2009 | 6.656 | 6.829 | 6.656 | 6.829 | 29,966 | +0.27(+4.15%) |
Mar 09, 2009 | 6.577 | 6.654 | 6.065 | 6.557 | 72,801 | -0.11(-1.60%) |
Mar 06, 2009 | 6.769 | 6.769 | 6.503 | 6.663 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 6.796 | 6.809 | 6.600 | 6.656 | 21,217 | -0.25(-3.65%) |
Mar 04, 2009 | 6.789 | 7.003 | 6.789 | 6.909 | 19,053 | -0.01(-0.10%) |
Mar 02, 2009 | 7.154 | 7.174 | 6.902 | 6.915 | 23,639 | -0.43(-5.79%) |
Feb 27, 2009 | 7.274 | 7.467 | 7.217 | 7.340 | 0 | -0.03(-0.45%) |
Feb 26, 2009 | 7.593 | 7.608 | 7.374 | 7.374 | 14,957 | -0.10(-1.28%) |
Feb 25, 2009 | 7.460 | 7.535 | 7.380 | 7.469 | 30,269 | -0.04(-0.50%) |
Feb 24, 2009 | 7.354 | 7.526 | 7.294 | 7.507 | 24,482 | +0.24(+3.29%) |
Feb 23, 2009 | 7.546 | 7.546 | 7.254 | 7.267 | 35,277 | -0.21(-2.84%) |
Feb 20, 2009 | 7.507 | 7.549 | 7.340 | 7.480 | 16,947 | -0.12(-1.57%) |
Feb 19, 2009 | 7.732 | 7.732 | 7.573 | 7.600 | 58,133 | -0.08(-1.04%) |
Feb 18, 2009 | 7.739 | 7.752 | 7.626 | 7.679 | 27,022 | -0.25(-3.18%) |
Feb 17, 2009 | 8.038 | 8.038 | 7.845 | 7.932 | 4,290 | -0.43(-5.09%) |
Feb 13, 2009 | 8.377 | 8.390 | 8.310 | 8.357 | 455,903 | +0.15(+1.86%) |
Feb 12, 2009 | 8.148 | 8.231 | 8.111 | 8.204 | 5,404 | -0.09(-1.12%) |
Feb 11, 2009 | 8.370 | 8.390 | 8.244 | 8.297 | 4,090 | -0.07(-0.87%) |
Feb 10, 2009 | 8.623 | 8.656 | 8.370 | 8.370 | 6,778 | -0.25(-2.89%) |
Feb 09, 2009 | 8.662 | 8.669 | 8.563 | 8.619 | 25,015 | -0.05(-0.57%) |
Feb 06, 2009 | 8.549 | 8.722 | 8.549 | 8.669 | 5,517 | +0.10(+1.16%) |
Feb 05, 2009 | 8.411 | 8.569 | 8.410 | 8.569 | 7,621 | +0.11(+1.34%) |
Feb 04, 2009 | 8.457 | 8.556 | 8.457 | 8.457 | 4,952 | +0.02(+0.24%) |
Feb 03, 2009 | 8.317 | 8.470 | 8.290 | 8.437 | 29,340 | +0.05(+0.63%) |
Feb 02, 2009 | 8.211 | 8.383 | 8.211 | 8.383 | 4,445 | +0.08(+0.91%) |
Jan 30, 2009 | 8.915 | 8.915 | 8.297 | 8.308 | 0 | -0.18(-2.14%) |
Jan 29, 2009 | 8.510 | 8.641 | 8.463 | 8.490 | 8,419 | -0.13(-1.46%) |
Jan 28, 2009 | 8.589 | 8.662 | 8.543 | 8.616 | 50,189 | +0.07(+0.79%) |
Jan 27, 2009 | 8.530 | 8.596 | 8.445 | 8.548 | 13,674 | +0.02(+0.22%) |
Jan 26, 2009 | 8.383 | 8.556 | 7.453 | 8.530 | 10,004 | +0.21(+2.47%) |
Jan 23, 2009 | 8.091 | 8.324 | 8.091 | 8.324 | 6,113 | +0.07(+0.89%) |
Jan 22, 2009 | 8.191 | 8.330 | 8.144 | 8.251 | 25,920 | -0.01(-0.16%) |
Jan 21, 2009 | 8.164 | 8.264 | 8.101 | 8.264 | 6,099 | +0.16(+1.97%) |
Jan 20, 2009 | 8.304 | 8.310 | 8.104 | 8.104 | 9,908 | -0.26(-3.10%) |
Jan 16, 2009 | 8.297 | 8.390 | 8.251 | 8.364 | 18,315 | +0.19(+2.27%) |
Jan 15, 2009 | 8.104 | 8.189 | 7.945 | 8.178 | 127,972 | +0.00(+0.01%) |
Jan 14, 2009 | 8.271 | 8.271 | 8.111 | 8.176 | 17,656 | -0.21(-2.47%) |
Jan 13, 2009 | 8.377 | 8.445 | 8.350 | 8.383 | 13,066 | -0.07(-0.79%) |
Jan 12, 2009 | 8.426 | 8.510 | 8.425 | 8.450 | 6,832 | -0.15(-1.70%) |
Jan 09, 2009 | 8.596 | 8.623 | 8.533 | 8.596 | 12,894 | -0.15(-1.72%) |
Jan 08, 2009 | 8.603 | 8.755 | 8.603 | 8.746 | 12,202 | +0.14(+1.58%) |
Jan 07, 2009 | 8.702 | 8.720 | 8.583 | 8.610 | 35,553 | -0.15(-1.73%) |
Jan 06, 2009 | 8.882 | 8.955 | 8.762 | 8.762 | 11,121 | -0.03(-0.30%) |
Jan 05, 2009 | 9.008 | 9.008 | 8.769 | 8.789 | 13,831 | -0.09(-0.97%) |
Jan 02, 2009 | 8.643 | 8.875 | 8.643 | 8.875 | 0 | +0.27(+3.09%) |