Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.54 | 12.54 | 12.46 | 12.52 | 53,688 | +0.12(+0.97%) |
Feb 25, 2010 | 12.12 | 12.44 | 12.12 | 12.40 | 34,170 | -0.02(-0.16%) |
Feb 24, 2010 | 12.22 | 12.44 | 12.22 | 12.42 | 43,540 | +0.13(+1.06%) |
Feb 23, 2010 | 12.30 | 12.31 | 12.21 | 12.29 | 35,143 | +0.06(+0.49%) |
Feb 22, 2010 | 12.17 | 12.25 | 12.16 | 12.23 | 43,738 | +0.08(+0.66%) |
Feb 19, 2010 | 12.25 | 12.25 | 12.00 | 12.15 | 45,128 | -0.11(-0.90%) |
Feb 18, 2010 | 12.32 | 12.39 | 12.21 | 12.26 | 37,832 | +0.02(+0.16%) |
Feb 17, 2010 | 12.33 | 12.33 | 12.24 | 12.24 | 22,927 | -0.06(-0.49%) |
Feb 16, 2010 | 12.39 | 12.39 | 12.18 | 12.30 | 16,909 | +0.04(+0.33%) |
Feb 12, 2010 | 12.28 | 12.26 | 12.26 | 12.26 | 32,500 | -0.03(-0.24%) |
Feb 11, 2010 | 12.23 | 12.35 | 12.17 | 12.29 | 32,465 | -0.06(-0.49%) |
Feb 10, 2010 | 12.19 | 12.44 | 12.18 | 12.35 | 66,874 | +0.02(+0.16%) |
Feb 09, 2010 | 12.00 | 12.33 | 11.86 | 12.33 | 90,538 | +0.45(+3.79%) |
Feb 08, 2010 | 12.06 | 12.07 | 11.80 | 11.88 | 47,443 | -0.04(-0.34%) |
Feb 05, 2010 | 12.19 | 12.19 | 11.60 | 11.92 | 88,938 | -0.16(-1.32%) |
Feb 04, 2010 | 12.33 | 12.45 | 12.08 | 12.08 | 53,643 | -0.31(-2.50%) |
Feb 03, 2010 | 12.30 | 12.44 | 12.30 | 12.39 | 43,024 | +0.06(+0.49%) |
Feb 02, 2010 | 12.11 | 12.34 | 12.11 | 12.33 | 64,269 | +0.31(+2.58%) |
Feb 01, 2010 | 11.90 | 12.15 | 11.90 | 12.02 | 53,091 | +0.16(+1.35%) |
Jan 29, 2010 | 12.07 | 12.07 | 11.82 | 11.86 | 43,109 | -0.06(-0.50%) |
Jan 28, 2010 | 11.86 | 11.95 | 11.82 | 11.92 | 28,698 | +0.03(+0.25%) |
Jan 27, 2010 | 11.94 | 12.11 | 11.81 | 11.89 | 50,780 | -0.04(-0.34%) |
Jan 26, 2010 | 11.95 | 12.10 | 11.93 | 11.93 | 46,278 | -0.10(-0.83%) |
Jan 25, 2010 | 12.13 | 12.25 | 11.95 | 12.03 | 58,504 | +0.09(+0.75%) |
Jan 22, 2010 | 12.07 | 12.11 | 11.93 | 11.94 | 33,059 | -0.15(-1.24%) |
Jan 21, 2010 | 12.21 | 12.24 | 12.09 | 12.09 | 21,317 | -0.03(-0.25%) |
Jan 20, 2010 | 12.29 | 12.32 | 12.11 | 12.12 | 40,637 | -0.09(-0.74%) |
Jan 19, 2010 | 12.36 | 12.39 | 12.14 | 12.21 | 30,471 | -0.09(-0.73%) |
Jan 15, 2010 | 12.18 | 12.30 | 12.30 | 12.30 | 58,600 | +0.05(+0.41%) |
Jan 14, 2010 | 12.45 | 12.45 | 12.20 | 12.25 | 47,472 | -0.01(-0.08%) |
Jan 13, 2010 | 12.32 | 12.48 | 12.26 | 12.26 | 33,907 | -0.19(-1.53%) |
Jan 12, 2010 | 12.30 | 12.45 | 12.22 | 12.45 | 45,805 | +0.15(+1.25%) |
Jan 11, 2010 | 12.21 | 12.34 | 12.16 | 12.30 | 35,904 | +0.03(+0.21%) |
Jan 08, 2010 | 12.03 | 12.31 | 12.03 | 12.27 | 27,845 | +0.22(+1.83%) |
Jan 07, 2010 | 12.19 | 12.27 | 11.99 | 12.05 | 99,742 | -0.09(-0.74%) |
Jan 06, 2010 | 11.91 | 12.17 | 11.91 | 12.14 | 53,108 | +0.18(+1.51%) |
Jan 05, 2010 | 11.93 | 11.98 | 11.88 | 11.96 | 15,971 | +0.04(+0.34%) |
Jan 04, 2010 | 12.05 | 12.07 | 11.85 | 11.92 | 24,580 | -0.03(-0.25%) |
Dec 31, 2009 | 11.95 | 11.95 | 11.95 | 11.95 | 43,600 | +0.10(+0.88%) |
Dec 30, 2009 | 11.76 | 11.95 | 11.76 | 11.85 | 32,590 | -0.01(-0.12%) |
Dec 29, 2009 | 11.93 | 12.05 | 11.86 | 11.86 | 35,878 | -0.15(-1.25%) |
Dec 28, 2009 | 11.82 | 12.07 | 11.71 | 12.01 | 69,967 | +0.26(+2.21%) |
Dec 24, 2009 | 11.70 | 11.82 | 11.70 | 11.75 | 27,380 | +0.01(+0.09%) |
Dec 23, 2009 | 11.72 | 11.89 | 11.69 | 11.74 | 58,011 | -0.09(-0.76%) |
Dec 22, 2009 | 11.71 | 11.83 | 11.70 | 11.83 | 30,433 | +0.10(+0.85%) |
Dec 21, 2009 | 11.80 | 11.80 | 11.70 | 11.73 | 31,577 | -0.02(-0.17%) |
Dec 18, 2009 | 11.96 | 11.96 | 11.71 | 11.75 | 58,830 | -0.30(-2.49%) |
Dec 17, 2009 | 11.80 | 12.10 | 11.79 | 12.05 | 68,260 | +0.05(+0.42%) |
Dec 16, 2009 | 11.86 | 12.01 | 11.84 | 12.00 | 70,954 | +0.16(+1.35%) |
Dec 15, 2009 | 11.73 | 11.84 | 11.65 | 11.84 | 72,590 | +0.14(+1.20%) |
Dec 14, 2009 | 11.74 | 11.74 | 11.57 | 11.70 | 77,830 | +0.20(+1.74%) |
Dec 11, 2009 | 11.50 | 11.52 | 11.41 | 11.50 | 36,320 | -0.01(-0.09%) |
Dec 10, 2009 | 11.58 | 11.59 | 11.47 | 11.51 | 36,450 | +0.06(+0.52%) |
Dec 09, 2009 | 11.32 | 11.45 | 11.27 | 11.45 | 51,033 | +0.13(+1.15%) |
Dec 08, 2009 | 11.13 | 11.32 | 11.13 | 11.32 | 41,739 | +0.02(+0.18%) |
Dec 07, 2009 | 11.23 | 11.34 | 11.20 | 11.30 | 44,073 | +0.07(+0.62%) |
Dec 04, 2009 | 11.22 | 11.33 | 11.21 | 11.23 | 66,348 | +0.03(+0.28%) |
Dec 03, 2009 | 11.18 | 11.25 | 11.15 | 11.20 | 69,143 | +0.05(+0.44%) |
Dec 02, 2009 | 11.15 | 11.21 | 10.99 | 11.15 | 130,215 | -0.06(-0.54%) |
Dec 01, 2009 | 11.23 | 11.32 | 11.19 | 11.21 | 76,251 | +0.00(+0.00%) |
Nov 30, 2009 | 11.21 | 11.22 | 11.14 | 11.21 | 82,867 | +0.04(+0.36%) |
Nov 27, 2009 | 10.99 | 11.17 | 10.95 | 11.17 | 48,272 | +0.10(+0.90%) |
Nov 25, 2009 | 11.10 | 11.10 | 11.01 | 11.07 | 18,766 | +0.07(+0.64%) |
Nov 24, 2009 | 10.96 | 11.10 | 10.96 | 11.00 | 24,451 | -0.05(-0.45%) |
Nov 23, 2009 | 11.10 | 11.15 | 11.01 | 11.05 | 30,979 | +0.05(+0.45%) |
Nov 20, 2009 | 10.79 | 11.19 | 10.79 | 11.00 | 17,959 | +0.09(+0.79%) |
Nov 19, 2009 | 10.90 | 11.00 | 10.84 | 10.91 | 14,021 | +0.01(+0.13%) |
Nov 18, 2009 | 10.84 | 10.93 | 10.81 | 10.90 | 42,145 | +0.06(+0.55%) |
Nov 17, 2009 | 11.12 | 11.20 | 10.52 | 10.84 | 808,998 | -0.38(-3.39%) |
Nov 16, 2009 | 11.19 | 11.22 | 11.19 | 11.22 | 10,860 | +0.07(+0.63%) |
Nov 13, 2009 | 11.05 | 11.15 | 11.05 | 11.15 | 13,400 | +0.05(+0.45%) |
Nov 12, 2009 | 11.27 | 11.27 | 11.10 | 11.10 | 19,038 | -0.28(-2.46%) |
Nov 11, 2009 | 11.46 | 11.46 | 11.29 | 11.38 | 21,344 | +0.03(+0.26%) |
Nov 10, 2009 | 11.38 | 11.38 | 11.19 | 11.35 | 21,872 | +0.08(+0.71%) |
Nov 09, 2009 | 11.18 | 11.27 | 11.17 | 11.27 | 33,857 | +0.04(+0.36%) |
Nov 06, 2009 | 11.15 | 11.24 | 11.11 | 11.23 | 15,271 | +0.11(+0.99%) |
Nov 05, 2009 | 11.83 | 11.83 | 11.02 | 11.12 | 14,494 | +0.08(+0.72%) |
Nov 04, 2009 | 11.20 | 11.22 | 11.00 | 11.04 | 28,169 | -0.04(-0.36%) |
Nov 03, 2009 | 10.40 | 11.15 | 10.40 | 11.08 | 17,311 | +0.06(+0.54%) |
Nov 02, 2009 | 10.98 | 11.22 | 10.86 | 11.02 | 37,401 | +0.13(+1.19%) |
Oct 30, 2009 | 11.18 | 11.37 | 10.87 | 10.89 | 38,988 | -0.37(-3.29%) |
Oct 29, 2009 | 10.97 | 11.30 | 10.97 | 11.26 | 33,402 | +0.19(+1.72%) |
Oct 28, 2009 | 11.40 | 11.45 | 11.07 | 11.07 | 35,419 | -0.41(-3.57%) |
Oct 27, 2009 | 11.46 | 11.48 | 11.32 | 11.48 | 23,861 | +0.10(+0.88%) |
Oct 26, 2009 | 11.43 | 11.47 | 11.32 | 11.38 | 26,049 | +0.02(+0.18%) |
Oct 23, 2009 | 11.44 | 11.47 | 11.36 | 11.36 | 17,904 | -0.11(-0.96%) |
Oct 22, 2009 | 11.52 | 11.52 | 11.37 | 11.47 | 15,907 | +0.05(+0.44%) |
Oct 21, 2009 | 11.64 | 11.66 | 11.42 | 11.42 | 37,563 | -0.12(-1.04%) |
Oct 20, 2009 | 11.55 | 11.55 | 11.44 | 11.54 | 22,151 | +0.00(+0.00%) |
Oct 19, 2009 | 11.75 | 11.75 | 11.40 | 11.54 | 28,821 | -0.10(-0.86%) |
Oct 16, 2009 | 11.52 | 11.72 | 11.50 | 11.64 | 32,374 | +0.11(+0.95%) |
Oct 15, 2009 | 11.35 | 11.81 | 11.32 | 11.53 | 52,479 | +0.12(+1.05%) |
Oct 14, 2009 | 11.41 | 11.46 | 11.33 | 11.41 | 23,102 | -0.03(-0.26%) |
Oct 13, 2009 | 11.49 | 11.49 | 11.34 | 11.44 | 25,924 | -0.08(-0.69%) |
Oct 12, 2009 | 11.40 | 12.39 | 11.26 | 11.52 | 93,742 | +0.15(+1.32%) |
Oct 09, 2009 | 11.40 | 11.42 | 11.31 | 11.37 | 27,142 | -0.05(-0.44%) |
Oct 08, 2009 | 11.78 | 11.78 | 11.31 | 11.42 | 50,691 | +0.11(+0.97%) |
Oct 07, 2009 | 11.31 | 11.32 | 11.25 | 11.31 | 20,678 | -0.03(-0.26%) |
Oct 06, 2009 | 11.26 | 11.43 | 11.26 | 11.34 | 34,839 | +0.05(+0.44%) |
Oct 05, 2009 | 11.27 | 11.30 | 11.19 | 11.29 | 15,587 | +0.10(+0.88%) |
Oct 02, 2009 | 11.38 | 11.39 | 11.16 | 11.19 | 13,036 | -0.14(-1.24%) |
Oct 01, 2009 | 11.49 | 11.50 | 11.32 | 11.33 | 27,080 | -0.18(-1.56%) |
Sep 30, 2009 | 11.55 | 11.56 | 11.39 | 11.51 | 15,102 | +0.06(+0.52%) |
Sep 29, 2009 | 11.62 | 11.62 | 11.45 | 11.45 | 23,247 | -0.14(-1.21%) |
Sep 28, 2009 | 11.75 | 11.78 | 11.59 | 11.59 | 30,399 | +0.01(+0.09%) |
Sep 25, 2009 | 11.60 | 11.60 | 11.54 | 11.58 | 24,150 | -0.04(-0.34%) |
Sep 24, 2009 | 11.80 | 11.88 | 11.51 | 11.62 | 42,233 | -0.17(-1.44%) |
Sep 23, 2009 | 11.90 | 11.90 | 11.68 | 11.79 | 56,339 | +0.04(+0.34%) |
Sep 22, 2009 | 11.53 | 11.75 | 11.40 | 11.75 | 33,246 | +0.39(+3.43%) |
Sep 21, 2009 | 11.60 | 11.62 | 11.33 | 11.36 | 21,442 | -0.15(-1.30%) |
Sep 18, 2009 | 11.57 | 11.63 | 11.50 | 11.51 | 19,704 | +0.02(+0.17%) |
Sep 17, 2009 | 11.72 | 11.75 | 11.37 | 11.49 | 51,804 | -0.14(-1.20%) |
Sep 16, 2009 | 11.29 | 11.63 | 11.27 | 11.63 | 88,716 | +0.41(+3.65%) |
Sep 15, 2009 | 10.85 | 11.22 | 10.84 | 11.22 | 74,059 | +0.43(+3.99%) |
Sep 14, 2009 | 10.53 | 10.90 | 10.52 | 10.79 | 63,222 | +0.26(+2.47%) |
Sep 11, 2009 | 10.45 | 10.54 | 10.45 | 10.53 | 36,690 | +0.06(+0.57%) |
Sep 10, 2009 | 10.53 | 10.53 | 10.45 | 10.47 | 18,764 | +0.04(+0.38%) |
Sep 09, 2009 | 10.42 | 10.47 | 10.40 | 10.43 | 16,213 | -0.04(-0.38%) |
Sep 08, 2009 | 10.41 | 10.47 | 10.35 | 10.47 | 42,506 | +0.04(+0.38%) |
Sep 04, 2009 | 10.20 | 10.43 | 10.20 | 10.43 | 51,267 | +0.22(+2.15%) |
Sep 03, 2009 | 10.20 | 10.25 | 10.15 | 10.21 | 14,221 | +0.02(+0.20%) |
Sep 02, 2009 | 10.17 | 10.19 | 10.10 | 10.19 | 10,894 | +0.07(+0.69%) |
Sep 01, 2009 | 10.28 | 10.32 | 10.12 | 10.12 | 42,449 | -0.12(-1.17%) |
Aug 31, 2009 | 10.32 | 10.33 | 10.11 | 10.24 | 29,475 | -0.05(-0.49%) |
Aug 28, 2009 | 10.15 | 10.35 | 10.15 | 10.29 | 27,296 | +0.07(+0.68%) |
Aug 27, 2009 | 10.10 | 10.24 | 10.07 | 10.22 | 66,739 | +0.20(+2.00%) |
Aug 26, 2009 | 10.25 | 10.34 | 10.02 | 10.02 | 41,174 | -0.21(-2.05%) |
Aug 25, 2009 | 10.28 | 10.33 | 10.13 | 10.23 | 29,036 | +0.00(+0.00%) |
Aug 24, 2009 | 10.35 | 10.39 | 10.23 | 10.23 | 21,018 | -0.07(-0.68%) |
Aug 21, 2009 | 10.63 | 10.63 | 10.28 | 10.30 | 61,454 | +0.00(+0.00%) |
Aug 20, 2009 | 10.26 | 10.32 | 10.15 | 10.30 | 52,510 | +0.10(+0.98%) |
Aug 19, 2009 | 9.990 | 10.20 | 9.990 | 10.20 | 25,288 | +0.09(+0.89%) |
Aug 18, 2009 | 10.10 | 10.28 | 10.01 | 10.11 | 41,010 | -0.03(-0.30%) |
Aug 17, 2009 | 10.35 | 10.36 | 9.970 | 10.14 | 27,484 | -0.22(-2.12%) |
Aug 14, 2009 | 10.65 | 10.69 | 10.36 | 10.36 | 29,641 | -0.23(-2.17%) |
Aug 13, 2009 | 10.69 | 10.69 | 10.42 | 10.59 | 33,154 | -0.09(-0.84%) |
Aug 12, 2009 | 10.72 | 10.72 | 10.62 | 10.68 | 32,130 | -0.02(-0.19%) |
Aug 11, 2009 | 10.71 | 10.77 | 10.60 | 10.70 | 30,616 | -0.01(-0.09%) |
Aug 10, 2009 | 10.68 | 10.71 | 10.60 | 10.71 | 20,368 | +0.13(+1.23%) |
Aug 07, 2009 | 10.63 | 10.66 | 10.50 | 10.58 | 26,590 | +0.13(+1.24%) |
Aug 06, 2009 | 10.49 | 10.55 | 10.35 | 10.45 | 44,090 | +0.01(+0.10%) |
Aug 05, 2009 | 10.55 | 10.55 | 10.32 | 10.44 | 55,448 | -0.11(-1.04%) |
Aug 04, 2009 | 10.34 | 10.59 | 10.26 | 10.55 | 48,256 | +0.14(+1.34%) |
Aug 03, 2009 | 10.14 | 10.45 | 10.09 | 10.41 | 38,812 | +0.17(+1.66%) |
Jul 31, 2009 | 9.800 | 10.41 | 9.800 | 10.24 | 202,618 | +0.43(+4.38%) |
Jul 30, 2009 | 9.890 | 9.980 | 9.790 | 9.810 | 24,829 | +0.01(+0.10%) |
Jul 29, 2009 | 9.740 | 9.910 | 9.720 | 9.800 | 24,390 | +0.07(+0.72%) |
Jul 28, 2009 | 9.700 | 9.740 | 9.600 | 9.730 | 26,111 | +0.14(+1.46%) |
Jul 27, 2009 | 9.700 | 9.750 | 9.590 | 9.590 | 42,744 | -0.07(-0.72%) |
Jul 24, 2009 | 9.500 | 9.680 | 9.500 | 9.660 | 144 | +0.08(+0.84%) |
Jul 23, 2009 | 9.510 | 9.640 | 9.503 | 9.580 | 30,382 | +0.11(+1.16%) |
Jul 22, 2009 | 9.450 | 9.490 | 9.410 | 9.470 | 21,768 | +0.05(+0.53%) |
Jul 21, 2009 | 9.690 | 9.690 | 9.370 | 9.420 | 22,279 | -0.01(-0.11%) |
Jul 20, 2009 | 9.340 | 9.430 | 9.340 | 9.430 | 13,837 | +0.14(+1.51%) |
Jul 17, 2009 | 9.290 | 9.320 | 9.220 | 9.290 | 31,154 | +0.00(+0.00%) |
Jul 16, 2009 | 9.240 | 9.290 | 9.203 | 9.290 | 16,322 | +0.12(+1.31%) |
Jul 15, 2009 | 9.210 | 9.279 | 9.150 | 9.170 | 19,821 | -0.01(-0.11%) |
Jul 14, 2009 | 9.220 | 9.220 | 9.020 | 9.180 | 18,355 | +0.06(+0.66%) |
Jul 13, 2009 | 9.200 | 9.200 | 8.430 | 9.120 | 58,073 | -0.06(-0.65%) |
Jul 10, 2009 | 9.300 | 9.300 | 9.100 | 9.180 | 26,802 | -0.11(-1.18%) |
Jul 09, 2009 | 9.290 | 9.296 | 9.240 | 9.290 | 9,799 | +0.13(+1.42%) |
Jul 08, 2009 | 9.460 | 9.460 | 9.150 | 9.160 | 13,162 | -0.09(-0.97%) |
Jul 07, 2009 | 9.280 | 9.324 | 9.120 | 9.250 | 19,809 | -0.02(-0.22%) |
Jul 06, 2009 | 9.110 | 9.320 | 9.080 | 9.270 | 16,413 | +0.03(+0.32%) |
Jul 02, 2009 | 9.060 | 9.320 | 9.060 | 9.240 | 19,458 | -0.08(-0.86%) |
Jul 01, 2009 | 9.330 | 9.370 | 9.250 | 9.320 | 28,323 | +0.10(+1.08%) |
Jun 30, 2009 | 9.420 | 9.420 | 9.210 | 9.220 | 16,247 | -0.13(-1.39%) |
Jun 29, 2009 | 9.400 | 9.400 | 9.250 | 9.350 | 35,382 | +0.04(+0.43%) |
Jun 26, 2009 | 9.320 | 9.370 | 9.297 | 9.310 | 26,707 | +0.05(+0.54%) |
Jun 25, 2009 | 9.330 | 9.330 | 9.250 | 9.260 | 23,996 | +0.01(+0.11%) |
Jun 24, 2009 | 9.160 | 9.340 | 9.140 | 9.250 | 46,819 | +0.14(+1.54%) |
Jun 23, 2009 | 9.340 | 9.340 | 9.110 | 9.110 | 19,161 | -0.02(-0.22%) |
Jun 22, 2009 | 9.360 | 9.360 | 9.110 | 9.130 | 21,803 | -0.18(-1.93%) |
Jun 19, 2009 | 9.380 | 9.380 | 9.300 | 9.310 | 32,144 | -0.04(-0.43%) |
Jun 18, 2009 | 9.400 | 9.410 | 9.340 | 9.350 | 15,103 | +0.02(+0.21%) |
Jun 17, 2009 | 9.520 | 9.520 | 9.260 | 9.330 | 46,861 | -0.12(-1.27%) |
Jun 16, 2009 | 9.470 | 9.630 | 9.400 | 9.450 | 35,995 | -0.09(-0.94%) |
Jun 15, 2009 | 9.510 | 9.540 | 9.400 | 9.540 | 33,318 | -0.19(-1.95%) |
Jun 12, 2009 | 9.700 | 9.750 | 9.490 | 9.730 | 44,828 | +0.08(+0.83%) |
Jun 11, 2009 | 9.690 | 9.860 | 9.490 | 9.650 | 31,722 | +0.04(+0.42%) |
Jun 10, 2009 | 9.890 | 9.890 | 9.600 | 9.610 | 31,216 | -0.12(-1.23%) |
Jun 09, 2009 | 9.920 | 10.15 | 9.610 | 9.730 | 50,573 | +0.13(+1.35%) |
Jun 08, 2009 | 9.900 | 9.900 | 9.519 | 9.600 | 21,185 | -0.01(-0.10%) |
Jun 05, 2009 | 9.780 | 9.880 | 9.610 | 9.610 | 17,528 | -0.06(-0.62%) |
Jun 04, 2009 | 9.610 | 9.750 | 9.530 | 9.670 | 13,145 | +0.17(+1.79%) |
Jun 03, 2009 | 9.540 | 9.590 | 9.420 | 9.500 | 37,644 | -0.15(-1.55%) |
Jun 02, 2009 | 9.170 | 9.650 | 9.170 | 9.650 | 25,019 | +0.39(+4.21%) |
Jun 01, 2009 | 9.110 | 9.350 | 9.110 | 9.260 | 47,986 | +0.14(+1.54%) |
May 29, 2009 | 8.700 | 9.210 | 8.700 | 9.120 | 44,881 | +0.02(+0.22%) |
May 28, 2009 | 9.160 | 9.192 | 9.010 | 9.100 | 20,609 | +0.06(+0.66%) |
May 27, 2009 | 9.070 | 9.088 | 8.820 | 9.040 | 26,566 | -0.01(-0.11%) |
May 26, 2009 | 9.120 | 9.120 | 8.999 | 9.050 | 37,311 | +0.04(+0.44%) |
May 22, 2009 | 9.020 | 9.130 | 8.911 | 9.010 | 42,140 | +0.10(+1.12%) |
May 21, 2009 | 8.810 | 8.980 | 8.810 | 8.910 | 24,338 | +0.04(+0.45%) |
May 20, 2009 | 8.890 | 8.980 | 8.750 | 8.870 | 48,920 | +0.08(+0.91%) |
May 19, 2009 | 8.880 | 8.940 | 8.750 | 8.790 | 26,196 | -0.06(-0.68%) |
May 18, 2009 | 8.750 | 8.920 | 8.420 | 8.850 | 48,411 | +0.01(+0.11%) |
May 15, 2009 | 8.970 | 8.990 | 8.740 | 8.840 | 49,199 | +0.02(+0.23%) |
May 14, 2009 | 8.820 | 8.880 | 8.750 | 8.820 | 21,871 | +0.11(+1.26%) |
May 13, 2009 | 8.830 | 8.860 | 8.610 | 8.710 | 51,001 | -0.23(-2.57%) |
May 12, 2009 | 8.890 | 8.970 | 8.800 | 8.940 | 33,830 | +0.14(+1.59%) |
May 11, 2009 | 8.670 | 9.070 | 8.670 | 8.800 | 29,744 | -0.10(-1.12%) |
May 08, 2009 | 8.700 | 9.080 | 8.700 | 8.900 | 55,964 | +0.16(+1.83%) |
May 07, 2009 | 8.690 | 8.820 | 8.600 | 8.740 | 40,430 | +0.01(+0.11%) |
May 06, 2009 | 8.810 | 8.850 | 8.720 | 8.730 | 25,708 | +0.05(+0.58%) |
May 05, 2009 | 8.710 | 8.740 | 8.564 | 8.680 | 28,289 | +0.12(+1.40%) |
May 04, 2009 | 8.500 | 8.600 | 8.440 | 8.560 | 35,893 | +0.08(+0.94%) |
May 01, 2009 | 8.180 | 8.500 | 8.170 | 8.480 | 34,776 | +0.28(+3.41%) |
Apr 30, 2009 | 8.180 | 8.290 | 8.160 | 8.200 | 14,124 | +0.06(+0.74%) |
Apr 29, 2009 | 8.060 | 8.200 | 7.980 | 8.140 | 32,534 | +0.03(+0.37%) |
Apr 28, 2009 | 7.820 | 8.110 | 7.820 | 8.110 | 46,018 | +0.21(+2.66%) |
Apr 27, 2009 | 7.780 | 7.900 | 7.720 | 7.900 | 21,852 | +0.12(+1.54%) |
Apr 24, 2009 | 7.640 | 7.810 | 7.640 | 7.780 | 29,246 | +0.20(+2.64%) |
Apr 23, 2009 | 7.550 | 7.733 | 7.550 | 7.580 | 50,490 | -0.11(-1.43%) |
Apr 22, 2009 | 7.560 | 7.750 | 7.560 | 7.690 | 21,300 | -0.09(-1.16%) |
Apr 21, 2009 | 7.740 | 7.780 | 7.680 | 7.780 | 17,099 | +0.03(+0.39%) |
Apr 20, 2009 | 7.790 | 7.800 | 7.600 | 7.750 | 46,893 | -0.10(-1.27%) |
Apr 17, 2009 | 7.670 | 7.850 | 7.670 | 7.850 | 23,787 | +0.20(+2.61%) |
Apr 16, 2009 | 7.460 | 7.740 | 7.460 | 7.650 | 25,874 | +0.28(+3.80%) |
Apr 15, 2009 | 7.330 | 7.440 | 7.270 | 7.370 | 9,428 | +0.02(+0.27%) |
Apr 14, 2009 | 7.390 | 7.470 | 7.230 | 7.350 | 10,267 | -0.12(-1.61%) |
Apr 13, 2009 | 7.300 | 7.470 | 7.300 | 7.470 | 38,895 | -0.07(-0.93%) |
Apr 09, 2009 | 7.090 | 7.540 | 7.000 | 7.540 | 112,780 | +0.55(+7.87%) |
Apr 08, 2009 | 6.820 | 6.990 | 6.820 | 6.990 | 19,168 | +0.11(+1.60%) |
Apr 07, 2009 | 6.800 | 6.880 | 6.780 | 6.880 | 47,201 | +0.04(+0.58%) |
Apr 06, 2009 | 6.980 | 6.980 | 6.712 | 6.840 | 21,442 | -0.15(-2.15%) |
Apr 03, 2009 | 6.980 | 7.048 | 6.940 | 6.990 | 17,710 | -0.10(-1.41%) |
Apr 02, 2009 | 6.850 | 7.181 | 6.850 | 7.090 | 20,297 | +0.16(+2.24%) |
Apr 01, 2009 | 6.730 | 6.970 | 6.720 | 6.935 | 18,508 | +0.04(+0.65%) |
Mar 31, 2009 | 6.870 | 6.970 | 6.810 | 6.890 | 19,016 | +0.10(+1.47%) |
Mar 30, 2009 | 6.650 | 6.800 | 6.630 | 6.790 | 25,529 | -0.36(-5.03%) |
Mar 26, 2009 | 7.190 | 7.190 | 6.861 | 7.150 | 37,414 | +0.10(+1.42%) |
Mar 25, 2009 | 6.960 | 7.100 | 6.890 | 7.050 | 26,722 | +0.25(+3.68%) |
Mar 24, 2009 | 6.620 | 6.930 | 6.575 | 6.800 | 53,886 | +0.20(+3.03%) |
Mar 23, 2009 | 6.520 | 6.610 | 6.510 | 6.600 | 78,487 | +0.14(+2.17%) |
Mar 20, 2009 | 6.700 | 6.720 | 6.460 | 6.460 | 13,300 | -0.05(-0.77%) |
Mar 19, 2009 | 6.900 | 6.910 | 6.510 | 6.510 | 25,248 | -0.24(-3.56%) |
Mar 18, 2009 | 6.700 | 6.800 | 6.550 | 6.750 | 48,009 | +0.17(+2.58%) |
Mar 17, 2009 | 6.750 | 6.750 | 6.250 | 6.580 | 94,702 | +0.01(+0.15%) |
Mar 16, 2009 | 6.450 | 6.710 | 6.450 | 6.570 | 10,753 | +0.07(+1.08%) |
Mar 13, 2009 | 6.500 | 6.760 | 6.190 | 6.500 | 0 | +0.01(+0.15%) |
Mar 12, 2009 | 6.290 | 6.490 | 6.110 | 6.490 | 28,101 | +0.23(+3.67%) |
Mar 11, 2009 | 6.440 | 6.500 | 6.199 | 6.260 | 35,205 | +0.06(+0.97%) |
Mar 10, 2009 | 5.920 | 6.200 | 5.920 | 6.200 | 68,253 | +0.30(+5.08%) |
Mar 09, 2009 | 5.910 | 6.080 | 5.900 | 5.900 | 66,694 | -0.20(-3.28%) |
Mar 06, 2009 | 6.200 | 6.300 | 6.010 | 6.100 | 0 | -0.20(-3.19%) |
Mar 05, 2009 | 6.290 | 6.500 | 6.130 | 6.301 | 33,186 | -0.20(-3.06%) |
Mar 04, 2009 | 6.420 | 6.640 | 6.410 | 6.500 | 26,572 | +0.02(+0.31%) |