Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.51 | 11.59 | 11.21 | 11.23 | 21,068,982 | -0.31(-2.68%) |
Jan 28, 2010 | 11.83 | 11.84 | 11.48 | 11.53 | 7,722,992 | -0.11(-0.91%) |
Jan 27, 2010 | 11.58 | 11.68 | 11.45 | 11.64 | 12,029,425 | -0.05(-0.45%) |
Jan 26, 2010 | 11.70 | 11.86 | 11.65 | 11.69 | 13,149,301 | -0.21(-1.78%) |
Jan 25, 2010 | 11.94 | 11.97 | 11.83 | 11.91 | 9,212,924 | +0.18(+1.53%) |
Jan 22, 2010 | 11.97 | 12.03 | 11.73 | 11.73 | 12,855,978 | -0.24(-2.05%) |
Jan 21, 2010 | 12.37 | 12.41 | 11.97 | 11.97 | 17,078,360 | -0.41(-3.35%) |
Jan 20, 2010 | 12.46 | 12.47 | 12.29 | 12.39 | 9,172,244 | -0.38(-2.96%) |
Jan 19, 2010 | 12.57 | 12.78 | 12.52 | 12.76 | 6,018,679 | +0.19(+1.48%) |
Jan 15, 2010 | 12.71 | 12.58 | 12.58 | 12.58 | 7,927,330 | -0.27(-2.11%) |
Jan 14, 2010 | 12.79 | 12.86 | 12.75 | 12.85 | 8,171,167 | +0.16(+1.26%) |
Jan 13, 2010 | 12.60 | 12.70 | 12.49 | 12.69 | 7,913,408 | +0.19(+1.53%) |
Jan 12, 2010 | 12.58 | 12.68 | 12.47 | 12.50 | 11,479,096 | -0.43(-3.29%) |
Jan 11, 2010 | 12.96 | 12.97 | 12.82 | 12.92 | 10,462,687 | +0.13(+1.00%) |
Jan 08, 2010 | 12.68 | 12.81 | 12.63 | 12.80 | 5,665,480 | +0.15(+1.18%) |
Jan 07, 2010 | 12.65 | 12.66 | 12.56 | 12.65 | 5,878,068 | -0.06(-0.46%) |
Jan 06, 2010 | 12.66 | 12.76 | 12.65 | 12.70 | 10,631,961 | +0.05(+0.38%) |
Jan 05, 2010 | 12.66 | 12.72 | 12.57 | 12.66 | 10,340,350 | +0.04(+0.30%) |
Jan 04, 2010 | 12.50 | 12.67 | 12.49 | 12.62 | 9,336,986 | +0.47(+3.85%) |
Dec 31, 2009 | 12.26 | 12.15 | 12.15 | 12.15 | 3,897,596 | +0.02(+0.17%) |
Dec 30, 2009 | 12.11 | 12.18 | 12.06 | 12.13 | 4,563,843 | -0.01(-0.04%) |
Dec 29, 2009 | 12.26 | 12.29 | 12.14 | 12.14 | 8,236,882 | +0.12(+1.02%) |
Dec 28, 2009 | 12.04 | 12.08 | 11.96 | 12.01 | 8,193,166 | +0.03(+0.22%) |
Dec 24, 2009 | 11.89 | 11.99 | 11.84 | 11.99 | 2,213,083 | +0.24(+2.04%) |
Dec 23, 2009 | 11.70 | 11.81 | 11.69 | 11.75 | 7,210,431 | +0.16(+1.38%) |
Dec 22, 2009 | 11.66 | 11.67 | 11.57 | 11.59 | 10,172,375 | -0.31(-2.64%) |
Dec 21, 2009 | 11.85 | 11.93 | 11.83 | 11.90 | 7,260,002 | -0.09(-0.71%) |
Dec 18, 2009 | 11.95 | 11.99 | 11.81 | 11.99 | 6,258,623 | +0.07(+0.63%) |
Dec 17, 2009 | 11.89 | 11.91 | 11.81 | 11.91 | 8,838,965 | -0.20(-1.67%) |
Dec 16, 2009 | 12.13 | 12.18 | 12.08 | 12.11 | 8,369,238 | -0.03(-0.26%) |
Dec 15, 2009 | 12.16 | 12.24 | 12.09 | 12.15 | 8,194,839 | -0.18(-1.47%) |
Dec 14, 2009 | 12.32 | 12.34 | 12.30 | 12.33 | 5,556,851 | +0.11(+0.91%) |
Dec 11, 2009 | 12.31 | 12.32 | 12.19 | 12.22 | 7,244,335 | -0.06(-0.48%) |
Dec 10, 2009 | 12.29 | 12.34 | 12.23 | 12.27 | 8,707,530 | +0.14(+1.14%) |
Dec 09, 2009 | 12.08 | 12.16 | 11.98 | 12.14 | 13,090,771 | +0.07(+0.62%) |
Dec 08, 2009 | 12.18 | 12.18 | 12.01 | 12.06 | 14,351,686 | -0.24(-1.99%) |
Dec 07, 2009 | 12.25 | 12.42 | 12.23 | 12.31 | 11,574,763 | -0.21(-1.66%) |
Dec 04, 2009 | 12.72 | 12.79 | 12.37 | 12.51 | 14,968,204 | -0.05(-0.42%) |
Dec 03, 2009 | 12.78 | 12.86 | 12.57 | 12.57 | 9,922,976 | -0.14(-1.09%) |
Dec 02, 2009 | 12.73 | 12.86 | 12.68 | 12.70 | 6,734,375 | -0.01(-0.08%) |
Dec 01, 2009 | 12.70 | 12.78 | 12.63 | 12.72 | 11,884,949 | +0.30(+2.44%) |
Nov 30, 2009 | 12.30 | 12.47 | 12.25 | 12.41 | 9,080,108 | +0.27(+2.23%) |
Nov 27, 2009 | 11.95 | 12.24 | 11.84 | 12.14 | 11,277,579 | -0.62(-4.87%) |
Nov 25, 2009 | 12.65 | 12.78 | 12.59 | 12.76 | 5,784,212 | +0.31(+2.48%) |
Nov 24, 2009 | 12.54 | 12.54 | 12.34 | 12.45 | 10,069,251 | -0.20(-1.60%) |
Nov 23, 2009 | 12.75 | 12.76 | 12.62 | 12.66 | 6,717,421 | +0.26(+2.10%) |
Nov 20, 2009 | 12.27 | 12.49 | 12.24 | 12.40 | 8,052,748 | -0.12(-0.94%) |
Nov 19, 2009 | 12.57 | 12.58 | 12.34 | 12.51 | 12,558,688 | -0.27(-2.08%) |
Nov 18, 2009 | 12.84 | 12.84 | 12.68 | 12.78 | 8,907,094 | -0.06(-0.46%) |
Nov 17, 2009 | 12.70 | 12.85 | 12.62 | 12.84 | 11,228,353 | -0.20(-1.51%) |
Nov 16, 2009 | 12.90 | 13.07 | 12.90 | 13.03 | 12,398,779 | +0.21(+1.62%) |
Nov 13, 2009 | 12.65 | 12.84 | 12.58 | 12.83 | 8,021,691 | +0.24(+1.94%) |
Nov 12, 2009 | 12.83 | 12.89 | 12.54 | 12.58 | 10,735,365 | -0.26(-1.99%) |
Nov 11, 2009 | 12.89 | 12.97 | 12.78 | 12.84 | 11,855,933 | +0.05(+0.42%) |
Nov 10, 2009 | 12.68 | 12.81 | 12.65 | 12.78 | 11,924,410 | +0.04(+0.29%) |
Nov 09, 2009 | 12.61 | 12.77 | 12.58 | 12.75 | 15,802,353 | +0.55(+4.49%) |
Nov 06, 2009 | 12.03 | 12.24 | 12.01 | 12.20 | 12,853,367 | +0.27(+2.23%) |
Nov 05, 2009 | 11.94 | 12.02 | 11.90 | 11.93 | 8,822,535 | +0.06(+0.54%) |
Nov 04, 2009 | 11.95 | 12.02 | 11.84 | 11.87 | 12,141,894 | +0.10(+0.81%) |
Nov 03, 2009 | 11.56 | 11.78 | 11.47 | 11.77 | 14,398,160 | -0.08(-0.67%) |
Nov 02, 2009 | 11.81 | 12.03 | 11.65 | 11.85 | 15,760,706 | +0.19(+1.60%) |
Oct 30, 2009 | 12.02 | 12.08 | 11.57 | 11.67 | 15,641,541 | -0.53(-4.32%) |
Oct 29, 2009 | 12.00 | 12.24 | 11.95 | 12.19 | 16,843,738 | +0.24(+2.05%) |
Oct 28, 2009 | 12.16 | 12.21 | 11.84 | 11.95 | 23,477,360 | -0.56(-4.51%) |
Oct 27, 2009 | 12.61 | 12.68 | 12.44 | 12.51 | 10,747,524 | -0.15(-1.22%) |
Oct 26, 2009 | 12.84 | 13.00 | 12.61 | 12.67 | 12,772,524 | -0.18(-1.41%) |
Oct 23, 2009 | 12.88 | 12.91 | 12.77 | 12.85 | 9,115,642 | -0.14(-1.06%) |
Oct 22, 2009 | 12.81 | 12.99 | 12.67 | 12.99 | 8,693,841 | +0.17(+1.33%) |
Oct 21, 2009 | 12.86 | 13.07 | 12.81 | 12.82 | 13,131,306 | -0.01(-0.08%) |
Oct 20, 2009 | 12.76 | 12.86 | 12.75 | 12.83 | 9,564,719 | -0.14(-1.07%) |
Oct 19, 2009 | 12.84 | 13.01 | 12.78 | 12.97 | 7,102,127 | +0.18(+1.37%) |
Oct 16, 2009 | 12.73 | 12.83 | 12.68 | 12.79 | 7,439,990 | -0.15(-1.15%) |
Oct 15, 2009 | 12.84 | 12.95 | 12.81 | 12.94 | 10,414,067 | +0.09(+0.70%) |
Oct 14, 2009 | 12.81 | 12.89 | 12.76 | 12.85 | 10,266,736 | +0.38(+3.07%) |
Oct 13, 2009 | 12.48 | 12.52 | 12.38 | 12.47 | 10,743,299 | -0.01(-0.04%) |
Oct 12, 2009 | 12.50 | 12.52 | 12.42 | 12.47 | 6,494,244 | +0.04(+0.30%) |
Oct 09, 2009 | 12.39 | 12.46 | 12.33 | 12.43 | 10,120,341 | -0.06(-0.47%) |
Oct 08, 2009 | 12.40 | 12.58 | 12.36 | 12.49 | 14,769,896 | +0.45(+3.76%) |
Oct 07, 2009 | 11.98 | 12.08 | 11.94 | 12.04 | 6,339,054 | +0.14(+1.21%) |
Oct 06, 2009 | 11.84 | 11.98 | 11.81 | 11.90 | 10,855,415 | +0.26(+2.24%) |
Oct 05, 2009 | 11.54 | 11.70 | 11.49 | 11.64 | 10,471,679 | +0.23(+2.01%) |
Oct 02, 2009 | 11.31 | 11.50 | 11.24 | 11.41 | 9,866,024 | -0.18(-1.56%) |
Oct 01, 2009 | 11.97 | 11.97 | 11.57 | 11.59 | 10,998,513 | -0.44(-3.63%) |
Sep 30, 2009 | 12.11 | 12.14 | 11.89 | 12.02 | 9,082,473 | +0.07(+0.62%) |
Sep 29, 2009 | 11.94 | 12.01 | 11.86 | 11.95 | 5,413,866 | +0.02(+0.13%) |
Sep 28, 2009 | 11.73 | 11.94 | 11.69 | 11.93 | 6,609,228 | +0.23(+1.95%) |
Sep 25, 2009 | 11.61 | 11.78 | 11.61 | 11.70 | 9,913,125 | +0.11(+0.96%) |
Sep 24, 2009 | 11.89 | 11.93 | 11.57 | 11.59 | 11,633,846 | -0.20(-1.71%) |
Sep 23, 2009 | 11.92 | 12.03 | 11.74 | 11.79 | 8,875,200 | -0.02(-0.18%) |
Sep 22, 2009 | 11.82 | 11.84 | 11.74 | 11.82 | 6,443,319 | +0.21(+1.79%) |
Sep 21, 2009 | 11.54 | 11.64 | 11.48 | 11.61 | 4,472,023 | -0.12(-1.04%) |
Sep 18, 2009 | 11.79 | 11.79 | 11.66 | 11.73 | 4,679,410 | +0.01(+0.09%) |
Sep 17, 2009 | 11.75 | 11.85 | 11.68 | 11.72 | 9,525,072 | -0.00(-0.03%) |
Sep 16, 2009 | 11.75 | 11.89 | 11.69 | 11.72 | 18,342,336 | +0.38(+3.36%) |
Sep 15, 2009 | 11.28 | 11.41 | 11.18 | 11.34 | 10,148,896 | +0.00(+0.00%) |
Sep 14, 2009 | 11.22 | 11.35 | 11.19 | 11.34 | 5,667,929 | -0.06(-0.51%) |
Sep 11, 2009 | 11.45 | 11.52 | 11.36 | 11.40 | 5,309,101 | -0.02(-0.19%) |
Sep 10, 2009 | 11.27 | 11.44 | 11.20 | 11.42 | 5,611,061 | +0.15(+1.32%) |
Sep 09, 2009 | 11.29 | 11.36 | 11.22 | 11.27 | 12,198,976 | +0.04(+0.33%) |
Sep 08, 2009 | 11.31 | 11.32 | 11.21 | 11.24 | 10,059,766 | +0.31(+2.87%) |
Sep 04, 2009 | 10.74 | 10.95 | 10.69 | 10.92 | 10,103,199 | +0.18(+1.69%) |
Sep 03, 2009 | 10.69 | 10.76 | 10.58 | 10.74 | 10,620,055 | +0.21(+1.96%) |
Sep 02, 2009 | 10.52 | 10.64 | 10.46 | 10.53 | 7,368,036 | -0.03(-0.25%) |
Sep 01, 2009 | 10.81 | 10.95 | 10.54 | 10.56 | 11,729,323 | -0.22(-2.07%) |
Aug 31, 2009 | 10.76 | 10.81 | 10.68 | 10.78 | 5,169,236 | -0.05(-0.49%) |
Aug 28, 2009 | 10.94 | 10.96 | 10.77 | 10.84 | 4,073,602 | +0.11(+1.04%) |
Aug 27, 2009 | 10.64 | 10.78 | 10.50 | 10.73 | 6,315,134 | +0.22(+2.13%) |
Aug 26, 2009 | 10.51 | 10.57 | 10.43 | 10.50 | 3,222,687 | -0.10(-0.95%) |
Aug 25, 2009 | 10.70 | 10.77 | 10.57 | 10.60 | 6,821,844 | +0.01(+0.10%) |
Aug 24, 2009 | 10.70 | 10.74 | 10.59 | 10.59 | 5,865,001 | +0.22(+2.15%) |
Aug 21, 2009 | 10.31 | 10.42 | 10.27 | 10.37 | 5,495,297 | -0.01(-0.05%) |
Aug 20, 2009 | 10.28 | 10.38 | 10.22 | 10.37 | 4,655,287 | -0.03(-0.31%) |
Aug 19, 2009 | 10.16 | 10.44 | 10.15 | 10.41 | 5,135,269 | +0.05(+0.46%) |
Aug 18, 2009 | 10.26 | 10.41 | 10.21 | 10.36 | 4,598,536 | +0.28(+2.74%) |
Aug 17, 2009 | 10.19 | 10.21 | 10.08 | 10.08 | 7,238,276 | -0.35(-3.37%) |
Aug 14, 2009 | 10.73 | 10.74 | 10.34 | 10.43 | 13,949,310 | -0.27(-2.53%) |
Aug 13, 2009 | 10.66 | 10.74 | 10.56 | 10.70 | 5,651,157 | +0.31(+3.02%) |
Aug 12, 2009 | 10.19 | 10.49 | 10.15 | 10.39 | 7,180,280 | +0.24(+2.36%) |
Aug 11, 2009 | 10.20 | 10.23 | 10.12 | 10.15 | 6,689,879 | -0.09(-0.88%) |
Aug 10, 2009 | 10.27 | 10.34 | 10.13 | 10.24 | 8,054,709 | -0.12(-1.13%) |
Aug 07, 2009 | 10.35 | 10.42 | 10.28 | 10.36 | 5,650,843 | +0.05(+0.46%) |
Aug 06, 2009 | 10.44 | 10.45 | 10.23 | 10.31 | 9,696,808 | +0.06(+0.62%) |
Aug 05, 2009 | 10.25 | 10.28 | 10.06 | 10.25 | 5,927,519 | -0.09(-0.88%) |
Aug 04, 2009 | 10.25 | 10.38 | 10.21 | 10.34 | 6,337,509 | +0.04(+0.36%) |
Aug 03, 2009 | 10.21 | 10.35 | 10.19 | 10.30 | 10,166,403 | +0.23(+2.27%) |
Jul 31, 2009 | 9.890 | 10.10 | 9.878 | 10.07 | 5,165,815 | +0.15(+1.46%) |
Jul 30, 2009 | 9.896 | 10.02 | 9.853 | 9.926 | 6,732,629 | +0.33(+3.48%) |
Jul 29, 2009 | 9.646 | 9.656 | 9.497 | 9.592 | 4,895,615 | -0.14(-1.42%) |
Jul 28, 2009 | 9.699 | 9.805 | 9.630 | 9.731 | 5,505,494 | +0.04(+0.38%) |
Jul 27, 2009 | 9.667 | 9.715 | 9.576 | 9.693 | 4,722,683 | +0.13(+1.33%) |
Jul 24, 2009 | 9.534 | 9.598 | 9.454 | 9.566 | 4,451,331 | -0.03(-0.28%) |
Jul 23, 2009 | 9.427 | 9.656 | 9.417 | 9.592 | 7,719,522 | +0.18(+1.92%) |
Jul 22, 2009 | 9.364 | 9.486 | 9.316 | 9.411 | 8,553,523 | -0.02(-0.17%) |
Jul 21, 2009 | 9.566 | 9.571 | 9.310 | 9.427 | 10,946,772 | -0.05(-0.51%) |
Jul 20, 2009 | 9.417 | 9.483 | 9.321 | 9.475 | 6,992,721 | +0.28(+3.07%) |
Jul 17, 2009 | 9.177 | 9.220 | 9.114 | 9.193 | 5,835,556 | -0.04(-0.40%) |
Jul 16, 2009 | 9.167 | 9.284 | 9.129 | 9.231 | 5,442,334 | +0.07(+0.75%) |
Jul 15, 2009 | 9.007 | 9.161 | 8.986 | 9.161 | 11,853,800 | +0.43(+4.94%) |
Jul 14, 2009 | 8.720 | 8.778 | 8.624 | 8.730 | 7,898,937 | +0.30(+3.53%) |
Jul 13, 2009 | 8.273 | 8.470 | 8.265 | 8.433 | 6,879,159 | +0.07(+0.83%) |
Jul 10, 2009 | 8.294 | 8.379 | 8.261 | 8.363 | 5,015,678 | -0.02(-0.19%) |
Jul 09, 2009 | 8.443 | 8.459 | 8.310 | 8.379 | 4,234,160 | +0.11(+1.29%) |
Jul 08, 2009 | 8.411 | 8.480 | 8.151 | 8.273 | 9,557,253 | -0.05(-0.64%) |
Jul 07, 2009 | 8.587 | 8.587 | 8.289 | 8.326 | 6,959,002 | -0.25(-2.92%) |
Jul 06, 2009 | 8.427 | 8.576 | 8.401 | 8.576 | 5,932,276 | -0.05(-0.62%) |
Jul 02, 2009 | 8.720 | 8.741 | 8.608 | 8.629 | 5,774,780 | -0.35(-3.85%) |
Jul 01, 2009 | 8.986 | 9.066 | 8.949 | 8.975 | 4,543,338 | +0.04(+0.42%) |
Jun 30, 2009 | 9.034 | 9.079 | 8.895 | 8.938 | 3,669,591 | -0.09(-1.00%) |
Jun 29, 2009 | 8.949 | 9.034 | 8.879 | 9.028 | 3,523,971 | +0.09(+0.95%) |
Jun 26, 2009 | 8.917 | 8.991 | 8.879 | 8.943 | 3,479,892 | +0.07(+0.84%) |
Jun 25, 2009 | 8.704 | 8.895 | 8.677 | 8.869 | 5,642,250 | +0.19(+2.21%) |
Jun 24, 2009 | 8.714 | 8.794 | 8.560 | 8.677 | 5,838,772 | +0.15(+1.75%) |
Jun 23, 2009 | 8.566 | 8.587 | 8.358 | 8.528 | 9,857,735 | -0.04(-0.50%) |
Jun 22, 2009 | 8.778 | 8.794 | 8.566 | 8.571 | 8,586,446 | -0.37(-4.16%) |
Jun 19, 2009 | 8.965 | 9.039 | 8.885 | 8.943 | 4,064,601 | +0.05(+0.54%) |
Jun 18, 2009 | 8.837 | 8.975 | 8.757 | 8.895 | 9,929,162 | +0.13(+1.46%) |
Jun 17, 2009 | 8.762 | 8.874 | 8.608 | 8.768 | 9,889,940 | -0.13(-1.44%) |
Jun 16, 2009 | 9.135 | 9.140 | 8.848 | 8.895 | 9,574,063 | -0.08(-0.84%) |
Jun 15, 2009 | 9.129 | 9.167 | 8.890 | 8.971 | 7,032,244 | -0.42(-4.46%) |
Jun 12, 2009 | 9.358 | 9.417 | 9.252 | 9.390 | 4,932,243 | -0.11(-1.12%) |
Jun 11, 2009 | 9.390 | 9.590 | 9.374 | 9.497 | 7,930,864 | +0.27(+2.88%) |
Jun 10, 2009 | 9.326 | 9.358 | 9.071 | 9.231 | 8,606,724 | +0.18(+1.94%) |
Jun 09, 2009 | 9.018 | 9.114 | 8.949 | 9.055 | 4,531,102 | +0.22(+2.47%) |
Jun 08, 2009 | 8.763 | 8.911 | 8.688 | 8.837 | 5,510,337 | -0.13(-1.42%) |
Jun 05, 2009 | 9.215 | 9.215 | 8.911 | 8.965 | 5,918,863 | -0.03(-0.30%) |
Jun 04, 2009 | 8.917 | 9.066 | 8.837 | 8.991 | 8,062,966 | -0.04(-0.47%) |
Jun 03, 2009 | 9.241 | 9.247 | 8.937 | 9.034 | 9,235,536 | -0.25(-2.69%) |
Jun 02, 2009 | 9.188 | 9.353 | 9.167 | 9.284 | 9,339,309 | +0.15(+1.69%) |
Jun 01, 2009 | 8.996 | 9.187 | 8.954 | 9.129 | 9,838,872 | +0.37(+4.19%) |
May 29, 2009 | 8.661 | 8.778 | 8.597 | 8.762 | 8,765,603 | +0.35(+4.11%) |
May 28, 2009 | 8.358 | 8.454 | 8.241 | 8.417 | 10,394,184 | +0.07(+0.89%) |
May 27, 2009 | 8.539 | 8.571 | 8.316 | 8.342 | 7,166,893 | -0.30(-3.45%) |
May 26, 2009 | 8.305 | 8.651 | 8.262 | 8.640 | 8,591,862 | +0.23(+2.72%) |
May 22, 2009 | 8.454 | 8.506 | 8.393 | 8.411 | 6,805,593 | +0.08(+0.96%) |
May 21, 2009 | 8.294 | 8.385 | 8.188 | 8.331 | 5,279,525 | -0.15(-1.82%) |
May 20, 2009 | 8.587 | 8.680 | 8.486 | 8.486 | 7,519,199 | +0.01(+0.06%) |
May 19, 2009 | 8.597 | 8.603 | 8.448 | 8.480 | 6,397,869 | +0.15(+1.85%) |
May 18, 2009 | 8.140 | 8.374 | 8.140 | 8.326 | 6,520,968 | +0.34(+4.26%) |
May 15, 2009 | 8.135 | 8.188 | 7.948 | 7.986 | 4,035,185 | -0.15(-1.90%) |
May 14, 2009 | 7.980 | 8.171 | 7.954 | 8.140 | 5,322,642 | +0.12(+1.46%) |
May 13, 2009 | 8.204 | 8.204 | 7.991 | 8.023 | 7,652,356 | -0.43(-5.04%) |
May 12, 2009 | 8.496 | 8.523 | 8.305 | 8.448 | 7,034,148 | +0.07(+0.83%) |
May 11, 2009 | 8.417 | 8.714 | 8.342 | 8.379 | 7,188,522 | -0.34(-3.85%) |
May 08, 2009 | 8.619 | 8.773 | 8.464 | 8.714 | 8,648,955 | +0.37(+4.40%) |
May 07, 2009 | 8.826 | 8.826 | 8.300 | 8.347 | 8,692,001 | -0.06(-0.70%) |
May 06, 2009 | 8.374 | 8.486 | 8.268 | 8.406 | 11,295,436 | +0.16(+2.00%) |
May 05, 2009 | 8.273 | 8.353 | 8.188 | 8.241 | 6,732,808 | -0.08(-0.96%) |
May 04, 2009 | 8.177 | 8.347 | 8.103 | 8.321 | 11,621,668 | +0.44(+5.60%) |
May 01, 2009 | 7.853 | 7.954 | 7.786 | 7.879 | 13,583,191 | +0.06(+0.82%) |
Apr 30, 2009 | 7.943 | 8.049 | 7.815 | 7.815 | 12,643,561 | +0.05(+0.62%) |
Apr 29, 2009 | 7.587 | 7.842 | 7.576 | 7.768 | 4,199,577 | +0.32(+4.36%) |
Apr 28, 2009 | 7.353 | 7.555 | 7.337 | 7.443 | 6,725,297 | -0.11(-1.48%) |
Apr 27, 2009 | 7.576 | 7.672 | 7.523 | 7.555 | 6,021,998 | -0.21(-2.67%) |
Apr 24, 2009 | 7.741 | 7.826 | 7.714 | 7.762 | 4,434,797 | +0.10(+1.32%) |
Apr 23, 2009 | 7.597 | 7.677 | 7.512 | 7.661 | 5,387,457 | +0.28(+3.82%) |
Apr 22, 2009 | 7.400 | 7.544 | 7.326 | 7.379 | 5,175,081 | -0.13(-1.70%) |
Apr 21, 2009 | 7.257 | 7.544 | 7.209 | 7.507 | 4,224,213 | +0.20(+2.77%) |
Apr 20, 2009 | 7.470 | 7.533 | 7.305 | 7.305 | 5,332,068 | -0.52(-6.66%) |
Apr 17, 2009 | 7.794 | 7.842 | 7.722 | 7.826 | 3,562,000 | -0.04(-0.47%) |
Apr 16, 2009 | 7.863 | 7.906 | 7.746 | 7.863 | 4,334,805 | +0.02(+0.27%) |
Apr 15, 2009 | 7.650 | 7.863 | 7.629 | 7.842 | 7,117,615 | +0.13(+1.66%) |
Apr 14, 2009 | 7.789 | 7.858 | 7.698 | 7.714 | 6,096,091 | -0.11(-1.36%) |
Apr 13, 2009 | 7.709 | 7.889 | 7.624 | 7.821 | 5,753,992 | +0.15(+1.94%) |
Apr 09, 2009 | 7.629 | 7.688 | 7.565 | 7.672 | 4,168,146 | +0.29(+3.89%) |
Apr 08, 2009 | 7.448 | 7.512 | 7.331 | 7.384 | 11,972,658 | -0.05(-0.72%) |
Apr 07, 2009 | 7.517 | 7.565 | 7.422 | 7.438 | 7,902,408 | -0.18(-2.37%) |
Apr 06, 2009 | 7.650 | 7.656 | 7.501 | 7.619 | 3,603,056 | -0.13(-1.65%) |
Apr 03, 2009 | 7.608 | 7.752 | 7.544 | 7.746 | 6,064,861 | +0.08(+1.04%) |
Apr 02, 2009 | 7.560 | 7.762 | 7.555 | 7.666 | 13,251,021 | +0.42(+5.80%) |
Apr 01, 2009 | 7.092 | 7.293 | 7.044 | 7.246 | 13,232,014 | +0.12(+1.72%) |
Mar 31, 2009 | 7.118 | 7.220 | 7.023 | 7.124 | 9,141,397 | +0.23(+3.40%) |
Mar 30, 2009 | 6.916 | 6.969 | 6.836 | 6.890 | 5,545,755 | -0.56(-7.57%) |
Mar 26, 2009 | 7.390 | 7.507 | 7.374 | 7.454 | 14,176,159 | +0.20(+2.79%) |
Mar 25, 2009 | 7.214 | 7.353 | 7.049 | 7.251 | 6,787,326 | +0.13(+1.79%) |
Mar 24, 2009 | 7.129 | 7.310 | 7.092 | 7.124 | 8,228,236 | -0.16(-2.26%) |
Mar 23, 2009 | 7.235 | 7.337 | 7.220 | 7.289 | 8,628,005 | +0.45(+6.61%) |
Mar 20, 2009 | 6.916 | 6.980 | 6.815 | 6.836 | 6,209,301 | -0.05(-0.70%) |
Mar 19, 2009 | 6.906 | 7.007 | 6.868 | 6.884 | 6,579,103 | +0.12(+1.81%) |
Mar 18, 2009 | 6.597 | 6.858 | 6.485 | 6.762 | 8,146,581 | +0.10(+1.52%) |
Mar 17, 2009 | 6.491 | 6.666 | 6.448 | 6.661 | 7,595,822 | +0.29(+4.59%) |
Mar 16, 2009 | 6.416 | 6.539 | 6.352 | 6.368 | 4,693,250 | +0.03(+0.42%) |
Mar 13, 2009 | 6.347 | 6.411 | 6.278 | 6.342 | 0 | +0.14(+2.32%) |
Mar 12, 2009 | 6.007 | 6.241 | 5.980 | 6.198 | 6,113,722 | +0.14(+2.28%) |
Mar 11, 2009 | 6.113 | 6.140 | 5.991 | 6.060 | 4,841,323 | +0.04(+0.71%) |
Mar 10, 2009 | 5.879 | 6.057 | 5.852 | 6.017 | 5,519,745 | +0.43(+7.61%) |
Mar 09, 2009 | 5.597 | 5.746 | 5.586 | 5.592 | 3,500,844 | -0.14(-2.41%) |
Mar 06, 2009 | 5.815 | 5.863 | 5.623 | 5.730 | 0 | +0.08(+1.41%) |
Mar 05, 2009 | 5.799 | 5.826 | 5.629 | 5.650 | 3,754,846 | -0.32(-5.43%) |
Mar 04, 2009 | 5.852 | 6.060 | 5.836 | 5.975 | 7,314,004 | +0.34(+6.04%) |
Mar 02, 2009 | 5.767 | 5.810 | 5.626 | 5.634 | 4,890,805 | -0.34(-5.62%) |
Feb 27, 2009 | 5.937 | 6.081 | 5.879 | 5.969 | 0 | -0.09(-1.49%) |
Feb 26, 2009 | 6.209 | 6.246 | 6.022 | 6.060 | 3,468,242 | -0.02(-0.26%) |
Feb 25, 2009 | 6.193 | 6.203 | 6.012 | 6.076 | 4,072,640 | -0.17(-2.73%) |
Feb 24, 2009 | 5.996 | 6.275 | 5.996 | 6.246 | 5,822,132 | +0.29(+4.92%) |
Feb 23, 2009 | 6.155 | 6.209 | 5.927 | 5.953 | 7,301,266 | -0.21(-3.37%) |
Feb 20, 2009 | 6.070 | 6.225 | 5.985 | 6.161 | 5,685,895 | -0.01(-0.09%) |
Feb 19, 2009 | 6.400 | 6.400 | 6.150 | 6.166 | 2,617,252 | +0.06(+1.05%) |
Feb 18, 2009 | 6.108 | 6.118 | 5.985 | 6.102 | 3,366,366 | +0.03(+0.53%) |
Feb 17, 2009 | 6.187 | 6.187 | 6.017 | 6.070 | 4,303,107 | -0.45(-6.86%) |
Feb 13, 2009 | 6.480 | 6.629 | 6.480 | 6.517 | 4,344,650 | +0.06(+0.94%) |
Feb 12, 2009 | 6.331 | 6.480 | 6.246 | 6.457 | 3,494,810 | +0.04(+0.63%) |
Feb 11, 2009 | 6.464 | 6.485 | 6.276 | 6.416 | 2,535,294 | +0.19(+2.99%) |
Feb 10, 2009 | 6.650 | 6.656 | 6.171 | 6.230 | 8,290,290 | -0.52(-7.72%) |
Feb 09, 2009 | 6.799 | 6.858 | 6.650 | 6.751 | 3,457,603 | +0.01(+0.17%) |
Feb 06, 2009 | 6.464 | 6.804 | 6.464 | 6.740 | 5,786,517 | +0.34(+5.30%) |
Feb 05, 2009 | 6.225 | 6.427 | 6.161 | 6.400 | 4,229,813 | +0.17(+2.73%) |
Feb 04, 2009 | 6.251 | 6.405 | 6.198 | 6.230 | 5,146,509 | -0.20(-3.14%) |
Feb 03, 2009 | 6.235 | 6.459 | 6.177 | 6.432 | 4,675,561 | +0.23(+3.69%) |