Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.64 | 12.69 | 12.44 | 12.50 | 1,644,421 | -0.25(-1.95%) |
Jan 28, 2010 | 12.74 | 12.80 | 12.67 | 12.74 | 1,379,754 | +0.07(+0.54%) |
Jan 27, 2010 | 12.69 | 12.79 | 12.52 | 12.68 | 1,517,586 | -0.07(-0.53%) |
Jan 26, 2010 | 12.86 | 12.92 | 12.74 | 12.74 | 1,053,050 | -0.26(-2.00%) |
Jan 25, 2010 | 13.01 | 13.09 | 12.81 | 13.00 | 1,248,365 | +0.00(+0.00%) |
Jan 22, 2010 | 13.04 | 13.15 | 12.89 | 13.00 | 1,639,720 | -0.05(-0.38%) |
Jan 21, 2010 | 13.41 | 13.46 | 13.05 | 13.05 | 1,626,286 | -0.34(-2.54%) |
Jan 20, 2010 | 13.36 | 13.47 | 13.16 | 13.39 | 1,008,800 | -0.20(-1.45%) |
Jan 19, 2010 | 13.63 | 13.71 | 13.49 | 13.59 | 1,210,523 | -0.05(-0.36%) |
Jan 15, 2010 | 13.73 | 13.64 | 13.64 | 13.64 | 1,986,186 | -0.09(-0.67%) |
Jan 14, 2010 | 13.78 | 13.85 | 13.57 | 13.73 | 695,728 | -0.07(-0.49%) |
Jan 13, 2010 | 13.56 | 13.81 | 13.50 | 13.80 | 686,512 | +0.25(+1.87%) |
Jan 12, 2010 | 13.71 | 13.79 | 13.43 | 13.55 | 988,440 | -0.22(-1.62%) |
Jan 11, 2010 | 14.05 | 14.08 | 13.76 | 13.77 | 904,065 | -0.19(-1.33%) |
Jan 08, 2010 | 13.86 | 14.01 | 13.81 | 13.96 | 477,121 | +0.07(+0.53%) |
Jan 07, 2010 | 13.80 | 13.91 | 13.71 | 13.88 | 792,940 | +0.03(+0.22%) |
Jan 06, 2010 | 14.05 | 14.07 | 13.78 | 13.85 | 847,585 | -0.15(-1.06%) |
Jan 05, 2010 | 13.74 | 14.04 | 13.74 | 14.00 | 949,060 | +0.22(+1.57%) |
Jan 04, 2010 | 14.01 | 14.07 | 13.65 | 13.78 | 1,139,523 | +0.07(+0.54%) |
Dec 31, 2009 | 13.79 | 13.71 | 13.71 | 13.71 | 1,123,661 | +0.03(+0.23%) |
Dec 30, 2009 | 13.71 | 13.75 | 13.62 | 13.68 | 640,111 | -0.15(-1.12%) |
Dec 29, 2009 | 13.73 | 13.97 | 13.58 | 13.83 | 1,355,955 | +0.28(+2.10%) |
Dec 28, 2009 | 13.64 | 13.70 | 13.45 | 13.55 | 429,029 | -0.08(-0.59%) |
Dec 24, 2009 | 13.42 | 13.65 | 13.40 | 13.63 | 520,647 | +0.19(+1.43%) |
Dec 23, 2009 | 13.36 | 13.55 | 13.36 | 13.44 | 790,089 | +0.07(+0.56%) |
Dec 22, 2009 | 13.33 | 13.44 | 13.25 | 13.36 | 848,675 | +0.06(+0.46%) |
Dec 21, 2009 | 13.41 | 13.45 | 13.26 | 13.30 | 905,591 | -0.01(-0.05%) |
Dec 18, 2009 | 13.37 | 13.37 | 13.16 | 13.31 | 1,238,973 | -0.01(-0.09%) |
Dec 17, 2009 | 13.44 | 13.46 | 13.19 | 13.32 | 1,322,054 | -0.32(-2.31%) |
Dec 16, 2009 | 13.61 | 13.80 | 13.50 | 13.63 | 884,841 | +0.21(+1.57%) |
Dec 15, 2009 | 13.40 | 13.50 | 13.28 | 13.42 | 851,531 | -0.08(-0.59%) |
Dec 14, 2009 | 13.49 | 13.51 | 13.41 | 13.50 | 643,295 | +0.32(+2.39%) |
Dec 11, 2009 | 13.18 | 13.22 | 13.05 | 13.19 | 1,406,226 | +0.07(+0.57%) |
Dec 10, 2009 | 13.13 | 13.25 | 13.08 | 13.12 | 759,156 | +0.07(+0.57%) |
Dec 09, 2009 | 13.07 | 13.11 | 12.91 | 13.04 | 1,134,706 | +0.01(+0.10%) |
Dec 08, 2009 | 13.20 | 13.24 | 12.97 | 13.03 | 1,453,029 | -0.32(-2.36%) |
Dec 07, 2009 | 13.20 | 13.50 | 13.20 | 13.34 | 893,164 | +0.09(+0.65%) |
Dec 04, 2009 | 13.39 | 13.57 | 13.16 | 13.26 | 1,775,729 | +0.10(+0.75%) |
Dec 03, 2009 | 13.38 | 13.43 | 13.16 | 13.16 | 1,643,462 | -0.22(-1.66%) |
Dec 02, 2009 | 13.39 | 13.53 | 13.26 | 13.38 | 1,365,584 | -0.03(-0.23%) |
Dec 01, 2009 | 13.41 | 13.52 | 13.22 | 13.41 | 1,811,717 | +0.30(+2.26%) |
Nov 30, 2009 | 13.13 | 13.26 | 12.99 | 13.12 | 1,942,199 | +0.00(+0.00%) |
Nov 27, 2009 | 12.76 | 13.21 | 12.75 | 13.12 | 743,616 | -0.22(-1.62%) |
Nov 25, 2009 | 13.15 | 13.41 | 13.12 | 13.33 | 1,570,613 | +0.20(+1.51%) |
Nov 24, 2009 | 13.10 | 13.21 | 12.91 | 13.13 | 2,315,607 | +0.05(+0.38%) |
Nov 23, 2009 | 13.10 | 13.18 | 13.02 | 13.08 | 1,875,163 | +0.30(+2.32%) |
Nov 20, 2009 | 12.74 | 12.82 | 12.60 | 12.79 | 2,113,052 | -0.07(-0.58%) |
Nov 19, 2009 | 13.08 | 13.12 | 12.81 | 12.86 | 2,659,294 | -0.32(-2.44%) |
Nov 18, 2009 | 13.21 | 13.34 | 13.10 | 13.18 | 1,536,668 | -0.02(-0.19%) |
Nov 17, 2009 | 13.20 | 13.23 | 13.06 | 13.21 | 3,982,656 | +0.01(+0.09%) |
Nov 16, 2009 | 13.14 | 13.29 | 13.08 | 13.20 | 1,955,545 | +0.13(+0.99%) |
Nov 13, 2009 | 13.01 | 13.12 | 12.92 | 13.07 | 2,484,810 | +0.09(+0.67%) |
Nov 12, 2009 | 13.10 | 13.22 | 12.95 | 12.98 | 992,501 | -0.07(-0.57%) |
Nov 11, 2009 | 13.33 | 13.40 | 12.99 | 13.05 | 1,917,239 | -0.09(-0.66%) |
Nov 10, 2009 | 13.34 | 13.34 | 13.05 | 13.14 | 1,213,246 | -0.19(-1.44%) |
Nov 09, 2009 | 13.31 | 13.57 | 13.23 | 13.33 | 1,605,580 | +0.29(+2.23%) |
Nov 06, 2009 | 13.12 | 13.32 | 12.96 | 13.04 | 2,116,257 | -0.36(-2.67%) |
Nov 05, 2009 | 13.23 | 13.41 | 13.15 | 13.40 | 819,682 | +0.27(+2.07%) |
Nov 04, 2009 | 13.06 | 13.46 | 13.05 | 13.13 | 1,869,615 | +0.23(+1.82%) |
Nov 03, 2009 | 12.61 | 12.91 | 12.49 | 12.89 | 1,857,802 | +0.16(+1.26%) |
Nov 02, 2009 | 13.05 | 13.16 | 12.57 | 12.73 | 2,494,765 | -0.19(-1.44%) |
Oct 30, 2009 | 13.31 | 13.31 | 12.79 | 12.92 | 2,862,881 | -0.45(-3.33%) |
Oct 29, 2009 | 13.13 | 13.41 | 12.93 | 13.36 | 2,382,744 | +0.38(+2.90%) |
Oct 28, 2009 | 13.57 | 13.57 | 12.92 | 12.99 | 1,457,963 | -0.70(-5.15%) |
Oct 27, 2009 | 13.83 | 13.89 | 13.64 | 13.69 | 1,350,322 | -0.10(-0.72%) |
Oct 26, 2009 | 14.10 | 14.36 | 13.66 | 13.79 | 1,513,884 | -0.30(-2.11%) |
Oct 23, 2009 | 14.09 | 14.11 | 13.98 | 14.09 | 1,196,026 | -0.22(-1.51%) |
Oct 22, 2009 | 13.94 | 14.34 | 13.66 | 14.30 | 2,673,253 | +0.27(+1.89%) |
Oct 21, 2009 | 14.22 | 14.35 | 14.03 | 14.04 | 2,023,232 | -0.23(-1.65%) |
Oct 20, 2009 | 14.28 | 14.33 | 14.24 | 14.27 | 1,511,571 | -0.04(-0.26%) |
Oct 19, 2009 | 14.25 | 14.37 | 14.18 | 14.31 | 1,713,822 | +0.17(+1.22%) |
Oct 16, 2009 | 14.22 | 14.24 | 14.01 | 14.14 | 1,651,396 | -0.23(-1.63%) |
Oct 15, 2009 | 14.17 | 14.44 | 14.10 | 14.37 | 2,217,885 | +0.01(+0.04%) |
Oct 14, 2009 | 14.44 | 14.51 | 14.29 | 14.36 | 3,181,990 | +0.24(+1.71%) |
Oct 13, 2009 | 14.18 | 14.39 | 13.96 | 14.12 | 2,327,048 | -0.02(-0.13%) |
Oct 12, 2009 | 14.31 | 14.37 | 14.04 | 14.14 | 1,017,744 | -0.07(-0.52%) |
Oct 09, 2009 | 14.57 | 14.74 | 14.11 | 14.22 | 3,250,385 | -0.33(-2.25%) |
Oct 08, 2009 | 14.12 | 14.86 | 14.09 | 14.54 | 5,314,302 | +0.55(+3.93%) |
Oct 07, 2009 | 13.87 | 14.03 | 13.74 | 13.99 | 1,174,251 | +0.07(+0.53%) |
Oct 06, 2009 | 13.76 | 14.11 | 13.66 | 13.92 | 1,946,943 | +0.30(+2.22%) |
Oct 05, 2009 | 13.48 | 13.67 | 13.25 | 13.62 | 1,237,735 | +0.33(+2.51%) |
Oct 02, 2009 | 13.00 | 13.44 | 12.85 | 13.28 | 2,016,903 | +0.01(+0.05%) |
Oct 01, 2009 | 14.03 | 14.12 | 13.25 | 13.28 | 2,836,213 | -0.76(-5.42%) |
Sep 30, 2009 | 14.35 | 14.35 | 13.82 | 14.04 | 1,650,618 | -0.02(-0.18%) |
Sep 29, 2009 | 14.06 | 14.19 | 13.96 | 14.06 | 2,046,776 | +0.06(+0.40%) |
Sep 28, 2009 | 13.81 | 14.12 | 13.66 | 14.00 | 1,739,573 | +0.30(+2.16%) |
Sep 25, 2009 | 13.72 | 13.82 | 13.63 | 13.71 | 1,381,875 | +0.01(+0.07%) |
Sep 24, 2009 | 14.69 | 14.77 | 13.60 | 13.70 | 3,321,704 | -0.93(-6.36%) |
Sep 23, 2009 | 14.87 | 14.96 | 14.61 | 14.63 | 3,186,688 | -0.24(-1.62%) |
Sep 22, 2009 | 14.55 | 14.90 | 14.35 | 14.87 | 2,067,847 | +0.52(+3.62%) |
Sep 21, 2009 | 14.39 | 14.48 | 14.08 | 14.35 | 2,316,004 | -0.30(-2.02%) |
Sep 18, 2009 | 14.84 | 14.84 | 14.52 | 14.65 | 1,703,928 | -0.06(-0.38%) |
Sep 17, 2009 | 14.74 | 15.04 | 14.59 | 14.70 | 3,813,748 | +0.26(+1.80%) |
Sep 16, 2009 | 13.96 | 14.68 | 13.95 | 14.44 | 3,058,308 | +0.51(+3.68%) |
Sep 15, 2009 | 13.70 | 13.97 | 13.55 | 13.93 | 1,480,833 | +0.33(+2.45%) |
Sep 14, 2009 | 13.21 | 13.63 | 13.21 | 13.60 | 1,460,675 | +0.15(+1.15%) |
Sep 11, 2009 | 13.40 | 13.52 | 13.23 | 13.44 | 1,511,035 | +0.12(+0.88%) |
Sep 10, 2009 | 13.09 | 13.35 | 13.06 | 13.33 | 2,629,854 | +0.19(+1.46%) |
Sep 09, 2009 | 13.50 | 13.50 | 13.09 | 13.13 | 2,571,084 | -0.32(-2.39%) |
Sep 08, 2009 | 13.55 | 13.65 | 13.31 | 13.46 | 1,594,906 | +0.19(+1.40%) |
Sep 04, 2009 | 13.00 | 13.28 | 12.91 | 13.27 | 1,736,366 | +0.32(+2.48%) |
Sep 03, 2009 | 12.84 | 13.04 | 12.58 | 12.95 | 1,912,403 | +0.40(+3.15%) |
Sep 02, 2009 | 12.60 | 12.73 | 12.48 | 12.55 | 4,964,476 | -0.14(-1.07%) |
Sep 01, 2009 | 13.18 | 13.43 | 12.58 | 12.69 | 5,024,854 | +0.12(+0.98%) |
Aug 31, 2009 | 12.58 | 12.60 | 12.27 | 12.57 | 1,711,710 | -0.17(-1.36%) |
Aug 28, 2009 | 12.84 | 12.94 | 12.58 | 12.74 | 1,356,560 | +0.00(+0.00%) |
Aug 27, 2009 | 12.76 | 12.77 | 12.36 | 12.74 | 1,661,052 | -0.08(-0.63%) |
Aug 26, 2009 | 12.79 | 12.95 | 12.54 | 12.82 | 2,158,788 | +0.02(+0.19%) |
Aug 25, 2009 | 12.89 | 13.11 | 12.75 | 12.79 | 2,787,695 | +0.09(+0.68%) |
Aug 24, 2009 | 13.15 | 13.17 | 12.65 | 12.71 | 1,547,359 | -0.29(-2.23%) |
Aug 21, 2009 | 12.86 | 13.02 | 12.63 | 13.00 | 1,938,843 | +0.36(+2.89%) |
Aug 20, 2009 | 12.63 | 12.65 | 12.48 | 12.63 | 1,309,708 | +0.09(+0.74%) |
Aug 19, 2009 | 12.32 | 12.57 | 12.15 | 12.54 | 1,885,754 | +0.07(+0.55%) |
Aug 18, 2009 | 12.05 | 12.55 | 12.05 | 12.47 | 1,922,245 | +0.54(+4.56%) |
Aug 17, 2009 | 12.05 | 12.12 | 11.75 | 11.93 | 2,039,072 | -0.43(-3.50%) |
Aug 14, 2009 | 12.52 | 12.56 | 12.23 | 12.36 | 1,707,678 | -0.09(-0.69%) |
Aug 13, 2009 | 12.65 | 12.65 | 12.38 | 12.45 | 1,950,162 | -0.09(-0.74%) |
Aug 12, 2009 | 12.18 | 12.69 | 12.18 | 12.54 | 2,946,552 | +0.34(+2.79%) |
Aug 11, 2009 | 12.37 | 12.37 | 12.15 | 12.20 | 1,957,888 | -0.30(-2.42%) |
Aug 10, 2009 | 12.47 | 12.55 | 12.30 | 12.50 | 1,966,530 | +0.02(+0.15%) |
Aug 07, 2009 | 12.63 | 12.95 | 12.40 | 12.48 | 3,017,770 | -0.10(-0.79%) |
Aug 06, 2009 | 13.12 | 13.16 | 12.47 | 12.58 | 2,812,617 | -0.40(-3.05%) |
Aug 05, 2009 | 12.80 | 13.03 | 12.75 | 12.98 | 2,167,991 | +0.22(+1.74%) |
Aug 04, 2009 | 13.22 | 13.29 | 12.63 | 12.76 | 4,573,131 | -0.48(-3.60%) |
Aug 03, 2009 | 13.24 | 13.28 | 12.91 | 13.23 | 2,122,965 | +0.23(+1.76%) |
Jul 31, 2009 | 12.44 | 13.14 | 12.32 | 13.00 | 4,079,917 | +0.62(+4.99%) |
Jul 30, 2009 | 12.03 | 12.52 | 11.96 | 12.39 | 2,508,647 | +0.51(+4.32%) |
Jul 29, 2009 | 11.78 | 12.06 | 11.64 | 11.87 | 2,434,452 | -0.11(-0.93%) |
Jul 28, 2009 | 11.56 | 12.05 | 11.52 | 11.98 | 1,906,540 | +0.26(+2.21%) |
Jul 27, 2009 | 11.97 | 11.98 | 11.58 | 11.72 | 2,119,566 | -0.18(-1.51%) |
Jul 24, 2009 | 11.87 | 11.98 | 11.77 | 11.90 | 763 | +0.02(+0.16%) |
Jul 23, 2009 | 11.48 | 11.92 | 11.47 | 11.89 | 1,708,175 | +0.36(+3.11%) |
Jul 22, 2009 | 11.17 | 11.64 | 11.17 | 11.53 | 2,220,225 | +0.25(+2.25%) |
Jul 21, 2009 | 11.42 | 11.52 | 11.06 | 11.27 | 2,758,890 | -0.04(-0.33%) |
Jul 20, 2009 | 11.12 | 11.33 | 11.08 | 11.31 | 986,817 | +0.35(+3.21%) |
Jul 17, 2009 | 11.00 | 11.05 | 10.80 | 10.96 | 1,628,774 | +0.01(+0.11%) |
Jul 16, 2009 | 10.71 | 11.01 | 10.68 | 10.95 | 1,805,187 | +0.16(+1.49%) |
Jul 15, 2009 | 10.37 | 10.85 | 10.37 | 10.79 | 2,373,627 | +0.61(+5.95%) |
Jul 14, 2009 | 9.852 | 10.24 | 9.840 | 10.18 | 1,824,930 | +0.39(+3.98%) |
Jul 13, 2009 | 9.617 | 9.790 | 9.562 | 9.790 | 2,275,950 | +0.22(+2.26%) |
Jul 10, 2009 | 9.623 | 9.667 | 9.512 | 9.574 | 1,573,057 | -0.14(-1.40%) |
Jul 09, 2009 | 9.741 | 9.846 | 9.654 | 9.710 | 2,333,392 | +0.03(+0.32%) |
Jul 08, 2009 | 10.01 | 10.06 | 9.537 | 9.679 | 5,544,764 | -0.35(-3.45%) |
Jul 07, 2009 | 10.34 | 10.41 | 10.03 | 10.03 | 3,460,324 | -0.39(-3.74%) |
Jul 06, 2009 | 10.24 | 10.41 | 10.20 | 10.41 | 1,980,690 | +0.12(+1.20%) |
Jul 02, 2009 | 10.39 | 10.51 | 10.22 | 10.29 | 2,006,289 | -0.18(-1.71%) |
Jul 01, 2009 | 10.57 | 10.76 | 10.45 | 10.47 | 1,615,897 | -0.08(-0.76%) |
Jun 30, 2009 | 10.56 | 10.78 | 10.28 | 10.55 | 1,551,477 | -0.10(-0.93%) |
Jun 29, 2009 | 10.50 | 10.66 | 10.46 | 10.65 | 1,586,491 | +0.06(+0.58%) |
Jun 26, 2009 | 10.61 | 10.64 | 10.47 | 10.59 | 1,611,157 | -0.06(-0.52%) |
Jun 25, 2009 | 10.39 | 10.66 | 10.33 | 10.64 | 2,049,473 | +0.09(+0.82%) |
Jun 24, 2009 | 10.66 | 10.74 | 10.48 | 10.56 | 2,256,195 | +0.08(+0.77%) |
Jun 23, 2009 | 10.46 | 10.66 | 10.36 | 10.48 | 2,729,775 | +0.01(+0.12%) |
Jun 22, 2009 | 11.00 | 11.08 | 10.43 | 10.46 | 2,517,128 | -0.82(-7.28%) |
Jun 19, 2009 | 10.92 | 11.42 | 10.92 | 11.29 | 2,000,715 | +0.41(+3.75%) |
Jun 18, 2009 | 10.69 | 11.01 | 10.63 | 10.88 | 2,463,256 | +0.19(+1.73%) |
Jun 17, 2009 | 10.79 | 10.85 | 10.51 | 10.69 | 2,338,055 | -0.10(-0.92%) |
Jun 16, 2009 | 10.64 | 11.06 | 10.64 | 10.79 | 3,080,766 | +0.08(+0.75%) |
Jun 15, 2009 | 10.69 | 10.77 | 10.49 | 10.71 | 3,656,137 | -0.13(-1.20%) |
Jun 12, 2009 | 10.69 | 10.88 | 10.61 | 10.84 | 2,063,949 | +0.09(+0.86%) |
Jun 11, 2009 | 10.83 | 10.92 | 10.69 | 10.75 | 3,154,240 | +0.02(+0.17%) |
Jun 10, 2009 | 11.06 | 11.16 | 10.55 | 10.73 | 3,891,369 | -0.31(-2.80%) |
Jun 09, 2009 | 11.13 | 11.31 | 10.83 | 11.04 | 2,806,642 | -0.03(-0.28%) |
Jun 08, 2009 | 11.06 | 11.17 | 10.90 | 11.07 | 2,908,277 | -0.20(-1.81%) |
Jun 05, 2009 | 11.34 | 11.37 | 11.09 | 11.27 | 4,663,051 | +0.05(+0.44%) |
Jun 04, 2009 | 11.25 | 11.30 | 11.02 | 11.22 | 4,584,644 | -0.07(-0.66%) |
Jun 03, 2009 | 11.51 | 11.57 | 11.18 | 11.30 | 5,999,067 | -0.28(-2.40%) |
Jun 02, 2009 | 10.96 | 11.67 | 10.85 | 11.58 | 4,371,713 | +0.61(+5.52%) |
Jun 01, 2009 | 10.72 | 11.07 | 10.46 | 10.97 | 4,536,860 | +0.10(+0.91%) |
May 29, 2009 | 10.90 | 11.03 | 10.54 | 10.87 | 4,045,102 | +0.08(+0.74%) |
May 28, 2009 | 10.67 | 10.89 | 10.48 | 10.79 | 3,284,941 | +0.13(+1.22%) |
May 27, 2009 | 11.14 | 11.18 | 10.62 | 10.66 | 3,529,943 | -0.45(-4.01%) |
May 26, 2009 | 10.67 | 11.27 | 10.66 | 11.11 | 3,074,503 | +0.34(+3.16%) |
May 22, 2009 | 10.78 | 10.88 | 10.68 | 10.77 | 2,377,024 | -0.07(-0.63%) |
May 21, 2009 | 11.01 | 11.01 | 10.60 | 10.83 | 4,158,012 | -0.43(-3.79%) |
May 20, 2009 | 11.28 | 11.54 | 11.20 | 11.26 | 3,999,704 | +0.10(+0.89%) |
May 19, 2009 | 10.91 | 11.29 | 10.84 | 11.16 | 2,689,714 | +0.32(+2.96%) |
May 18, 2009 | 10.82 | 10.88 | 10.66 | 10.84 | 2,938,970 | +0.22(+2.10%) |
May 15, 2009 | 10.75 | 10.94 | 10.49 | 10.62 | 2,684,183 | -0.25(-2.28%) |
May 14, 2009 | 10.56 | 10.94 | 10.39 | 10.87 | 2,947,144 | +0.45(+4.33%) |
May 13, 2009 | 10.70 | 10.85 | 10.38 | 10.41 | 2,847,250 | -0.58(-5.28%) |
May 12, 2009 | 11.15 | 11.22 | 10.71 | 11.00 | 4,434,939 | -0.17(-1.55%) |
May 11, 2009 | 11.22 | 11.29 | 10.86 | 11.17 | 3,417,653 | -0.22(-1.90%) |
May 08, 2009 | 10.78 | 11.44 | 10.68 | 11.38 | 4,253,220 | +0.78(+7.34%) |
May 07, 2009 | 10.25 | 10.94 | 10.25 | 10.61 | 5,206,643 | +0.44(+4.32%) |
May 06, 2009 | 9.704 | 10.28 | 9.704 | 10.17 | 4,490,998 | +0.53(+5.45%) |
May 05, 2009 | 9.611 | 9.722 | 9.364 | 9.642 | 5,570,366 | +0.05(+0.52%) |
May 04, 2009 | 9.469 | 9.623 | 9.320 | 9.592 | 3,239,747 | +0.28(+2.99%) |
May 01, 2009 | 9.500 | 9.636 | 9.203 | 9.314 | 2,377,859 | -0.28(-2.96%) |
Apr 30, 2009 | 9.500 | 9.939 | 9.500 | 9.599 | 3,927,921 | +0.17(+1.77%) |
Apr 29, 2009 | 9.011 | 9.528 | 8.981 | 9.432 | 2,472,399 | +0.49(+5.46%) |
Apr 28, 2009 | 8.739 | 9.110 | 8.628 | 8.943 | 2,211,172 | +0.06(+0.70%) |
Apr 27, 2009 | 8.869 | 9.314 | 8.826 | 8.882 | 2,782,432 | -0.36(-3.94%) |
Apr 24, 2009 | 9.382 | 9.382 | 9.129 | 9.246 | 3,990,866 | +0.12(+1.29%) |
Apr 23, 2009 | 9.110 | 9.184 | 8.937 | 9.129 | 2,586,245 | +0.10(+1.10%) |
Apr 22, 2009 | 8.807 | 9.308 | 8.807 | 9.030 | 3,085,285 | +0.01(+0.14%) |
Apr 21, 2009 | 8.461 | 9.061 | 8.461 | 9.018 | 3,292,375 | +0.36(+4.21%) |
Apr 20, 2009 | 9.376 | 9.376 | 8.591 | 8.653 | 3,564,895 | -1.00(-10.31%) |
Apr 17, 2009 | 9.537 | 9.840 | 9.463 | 9.648 | 5,151,743 | +0.14(+1.43%) |
Apr 16, 2009 | 9.728 | 9.765 | 9.382 | 9.512 | 3,574,420 | -0.04(-0.45%) |
Apr 15, 2009 | 9.605 | 9.716 | 9.348 | 9.555 | 2,731,876 | -0.07(-0.77%) |
Apr 14, 2009 | 9.840 | 9.988 | 9.555 | 9.630 | 3,537,971 | -0.23(-2.32%) |
Apr 13, 2009 | 9.555 | 9.963 | 9.438 | 9.858 | 3,425,864 | +0.10(+1.01%) |
Apr 09, 2009 | 9.543 | 9.772 | 9.358 | 9.759 | 2,416,683 | +0.75(+8.37%) |
Apr 08, 2009 | 8.987 | 9.067 | 8.764 | 9.005 | 1,643,766 | +0.19(+2.17%) |
Apr 07, 2009 | 8.968 | 8.968 | 8.752 | 8.814 | 2,055,876 | -0.45(-4.81%) |
Apr 06, 2009 | 9.401 | 9.438 | 8.937 | 9.259 | 2,440,948 | -0.25(-2.60%) |
Apr 03, 2009 | 9.327 | 9.537 | 9.098 | 9.506 | 1,560,070 | +0.20(+2.19%) |
Apr 02, 2009 | 9.240 | 9.599 | 9.129 | 9.302 | 2,766,306 | +0.39(+4.37%) |
Apr 01, 2009 | 8.393 | 9.005 | 8.350 | 8.913 | 4,044,809 | +0.40(+4.64%) |
Mar 31, 2009 | 8.684 | 8.783 | 8.319 | 8.517 | 3,536,277 | +0.14(+1.70%) |
Mar 30, 2009 | 8.350 | 8.573 | 8.177 | 8.375 | 3,264,723 | -0.58(-6.49%) |
Mar 26, 2009 | 8.795 | 8.987 | 8.659 | 8.956 | 3,401,575 | +0.32(+3.65%) |
Mar 25, 2009 | 8.758 | 8.845 | 8.282 | 8.641 | 3,248,642 | +0.00(+0.00%) |
Mar 24, 2009 | 8.733 | 8.943 | 8.536 | 8.641 | 3,087,149 | -0.35(-3.85%) |
Mar 23, 2009 | 8.678 | 8.993 | 8.628 | 8.987 | 3,763,590 | +0.87(+10.74%) |
Mar 20, 2009 | 8.375 | 8.542 | 8.103 | 8.115 | 2,717,106 | -0.30(-3.60%) |
Mar 19, 2009 | 8.752 | 9.002 | 8.177 | 8.418 | 3,359,766 | -0.57(-6.33%) |
Mar 18, 2009 | 8.672 | 9.092 | 8.511 | 8.987 | 4,700,986 | +0.25(+2.83%) |
Mar 17, 2009 | 8.628 | 8.770 | 8.437 | 8.739 | 4,338,288 | +0.22(+2.54%) |
Mar 16, 2009 | 8.653 | 8.838 | 8.517 | 8.523 | 4,224,231 | +0.01(+0.15%) |
Mar 13, 2009 | 8.480 | 8.653 | 8.177 | 8.511 | 0 | +0.16(+1.92%) |
Mar 12, 2009 | 7.788 | 8.424 | 7.534 | 8.350 | 3,834,791 | +0.64(+8.25%) |
Mar 11, 2009 | 7.707 | 7.837 | 7.479 | 7.713 | 3,136,255 | +0.20(+2.72%) |
Mar 10, 2009 | 7.398 | 7.639 | 7.249 | 7.510 | 5,931,994 | +0.37(+5.19%) |
Mar 09, 2009 | 7.095 | 7.324 | 6.929 | 7.139 | 4,456,359 | -0.06(-0.77%) |
Mar 06, 2009 | 7.225 | 7.466 | 6.941 | 7.194 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 7.404 | 7.596 | 7.176 | 7.200 | 2,455,092 | -0.43(-5.67%) |
Mar 04, 2009 | 7.528 | 7.794 | 7.386 | 7.633 | 3,033,217 | +0.05(+0.65%) |
Mar 02, 2009 | 8.035 | 8.060 | 7.460 | 7.584 | 5,043,266 | -0.69(-8.36%) |
Feb 27, 2009 | 8.350 | 8.715 | 8.214 | 8.276 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.585 | 8.900 | 8.526 | 8.653 | 4,552,709 | +0.17(+1.97%) |
Feb 25, 2009 | 8.807 | 8.838 | 8.183 | 8.486 | 5,973,043 | -0.28(-3.17%) |
Feb 24, 2009 | 8.257 | 8.827 | 8.220 | 8.764 | 3,538,330 | +0.52(+6.30%) |
Feb 23, 2009 | 8.622 | 8.764 | 8.239 | 8.245 | 3,855,345 | -0.33(-3.82%) |
Feb 20, 2009 | 8.566 | 8.845 | 8.264 | 8.573 | 3,815,272 | -0.27(-3.07%) |
Feb 19, 2009 | 8.968 | 9.228 | 8.789 | 8.845 | 3,690,994 | -0.12(-1.31%) |
Feb 18, 2009 | 8.937 | 9.104 | 8.560 | 8.962 | 5,936,942 | +0.09(+0.97%) |
Feb 17, 2009 | 9.413 | 9.481 | 8.758 | 8.875 | 3,138,925 | -0.83(-8.54%) |
Feb 13, 2009 | 9.444 | 10.09 | 9.364 | 9.704 | 4,737,548 | +0.38(+4.11%) |
Feb 12, 2009 | 9.104 | 9.320 | 8.900 | 9.320 | 2,340,664 | -0.01(-0.07%) |
Feb 11, 2009 | 9.475 | 9.494 | 9.098 | 9.327 | 2,744,878 | +0.02(+0.20%) |
Feb 10, 2009 | 10.09 | 10.09 | 9.166 | 9.308 | 2,655,684 | -0.82(-8.06%) |
Feb 09, 2009 | 9.951 | 10.35 | 9.735 | 10.12 | 2,086,453 | +0.23(+2.31%) |
Feb 06, 2009 | 9.518 | 10.14 | 9.395 | 9.895 | 2,722,154 | +0.35(+3.69%) |
Feb 05, 2009 | 9.506 | 9.654 | 9.222 | 9.543 | 3,676,022 | +0.00(+0.00%) |
Feb 04, 2009 | 9.691 | 9.908 | 9.456 | 9.543 | 4,305,970 | -0.14(-1.47%) |
Feb 03, 2009 | 9.654 | 9.858 | 9.426 | 9.685 | 3,130,903 | +0.01(+0.06%) |