Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.74 | 19.76 | 18.44 | 18.44 | 1,613,883 | -0.14(-0.77%) |
Jan 28, 2010 | 17.84 | 18.74 | 17.26 | 18.58 | 3,476,413 | -0.42(-2.22%) |
Jan 27, 2010 | 18.30 | 19.09 | 17.82 | 19.01 | 1,275,425 | +0.62(+3.34%) |
Jan 26, 2010 | 18.72 | 19.00 | 18.31 | 18.39 | 605,683 | -0.34(-1.83%) |
Jan 25, 2010 | 18.73 | 18.98 | 18.63 | 18.73 | 526,434 | +0.26(+1.39%) |
Jan 22, 2010 | 18.89 | 18.97 | 18.44 | 18.48 | 470,999 | -0.48(-2.53%) |
Jan 21, 2010 | 19.66 | 20.00 | 18.90 | 18.96 | 518,082 | -0.71(-3.60%) |
Jan 20, 2010 | 19.30 | 19.71 | 19.10 | 19.66 | 523,229 | +0.05(+0.26%) |
Jan 19, 2010 | 19.42 | 19.61 | 19.31 | 19.61 | 886,416 | +0.21(+1.07%) |
Jan 15, 2010 | 19.87 | 19.41 | 19.41 | 19.41 | 565,785 | -0.49(-2.48%) |
Jan 14, 2010 | 19.81 | 20.23 | 19.81 | 19.90 | 517,832 | -0.06(-0.29%) |
Jan 13, 2010 | 19.71 | 20.05 | 19.41 | 19.96 | 577,363 | +0.31(+1.60%) |
Jan 12, 2010 | 20.00 | 20.07 | 19.23 | 19.64 | 563,070 | -0.49(-2.42%) |
Jan 11, 2010 | 20.06 | 20.39 | 19.67 | 20.13 | 770,101 | +0.39(+1.96%) |
Jan 08, 2010 | 19.37 | 19.89 | 19.36 | 19.74 | 359,794 | +0.29(+1.51%) |
Jan 07, 2010 | 19.24 | 19.55 | 19.06 | 19.45 | 415,982 | +0.11(+0.55%) |
Jan 06, 2010 | 19.61 | 19.78 | 19.22 | 19.34 | 573,049 | -0.33(-1.67%) |
Jan 05, 2010 | 19.55 | 19.86 | 19.40 | 19.67 | 440,187 | +0.02(+0.11%) |
Jan 04, 2010 | 18.95 | 19.65 | 18.89 | 19.65 | 437,452 | +0.89(+4.73%) |
Dec 31, 2009 | 19.08 | 18.76 | 18.76 | 18.76 | 322,527 | -0.36(-1.91%) |
Dec 30, 2009 | 19.43 | 19.65 | 19.08 | 19.13 | 360,426 | -0.47(-2.41%) |
Dec 29, 2009 | 19.43 | 19.68 | 19.26 | 19.60 | 514,523 | +0.29(+1.48%) |
Dec 28, 2009 | 19.29 | 19.62 | 19.18 | 19.31 | 546,520 | +0.17(+0.90%) |
Dec 24, 2009 | 19.04 | 19.23 | 18.92 | 19.14 | 202,121 | +0.21(+1.13%) |
Dec 23, 2009 | 18.35 | 18.93 | 18.15 | 18.93 | 798,934 | +0.58(+3.16%) |
Dec 22, 2009 | 18.54 | 18.88 | 18.14 | 18.35 | 725,639 | -0.46(-2.43%) |
Dec 21, 2009 | 18.65 | 19.01 | 18.44 | 18.80 | 471,957 | +0.39(+2.10%) |
Dec 18, 2009 | 18.78 | 18.91 | 18.29 | 18.42 | 1,233,181 | -0.16(-0.89%) |
Dec 17, 2009 | 18.68 | 18.84 | 18.28 | 18.58 | 584,098 | -0.12(-0.65%) |
Dec 16, 2009 | 18.85 | 18.96 | 18.53 | 18.70 | 827,968 | -0.06(-0.30%) |
Dec 15, 2009 | 18.12 | 18.80 | 18.07 | 18.76 | 803,433 | +0.46(+2.50%) |
Dec 14, 2009 | 18.25 | 18.38 | 18.21 | 18.30 | 357,023 | +0.52(+2.90%) |
Dec 11, 2009 | 18.00 | 18.04 | 17.68 | 17.79 | 636,240 | -0.04(-0.24%) |
Dec 10, 2009 | 17.96 | 18.08 | 17.75 | 17.83 | 439,732 | -0.06(-0.36%) |
Dec 09, 2009 | 17.88 | 18.07 | 17.65 | 17.90 | 699,015 | +0.14(+0.81%) |
Dec 08, 2009 | 17.60 | 17.99 | 17.34 | 17.75 | 960,198 | +0.01(+0.04%) |
Dec 07, 2009 | 17.45 | 17.88 | 17.45 | 17.75 | 523,714 | +0.30(+1.72%) |
Dec 04, 2009 | 17.28 | 17.70 | 17.17 | 17.45 | 605,309 | +0.49(+2.91%) |
Dec 03, 2009 | 17.88 | 17.88 | 16.92 | 16.95 | 569,680 | -0.82(-4.63%) |
Dec 02, 2009 | 17.35 | 17.82 | 17.26 | 17.77 | 854,393 | +0.48(+2.77%) |
Dec 01, 2009 | 16.92 | 17.74 | 16.92 | 17.30 | 1,740,833 | +0.89(+5.45%) |
Nov 30, 2009 | 16.46 | 16.54 | 16.15 | 16.40 | 349,809 | -0.08(-0.48%) |
Nov 27, 2009 | 16.11 | 16.69 | 16.04 | 16.48 | 185,772 | -0.34(-2.00%) |
Nov 25, 2009 | 16.44 | 16.99 | 16.27 | 16.82 | 586,516 | +0.51(+3.11%) |
Nov 24, 2009 | 16.66 | 16.66 | 16.24 | 16.31 | 590,053 | -0.31(-1.85%) |
Nov 23, 2009 | 16.44 | 17.27 | 16.44 | 16.62 | 878,653 | +0.41(+2.52%) |
Nov 20, 2009 | 16.22 | 16.46 | 16.04 | 16.21 | 617,818 | -0.30(-1.82%) |
Nov 19, 2009 | 17.06 | 17.06 | 16.27 | 16.51 | 1,164,915 | -0.68(-3.95%) |
Nov 18, 2009 | 17.26 | 17.31 | 17.03 | 17.19 | 1,174,110 | +0.00(+0.00%) |
Nov 17, 2009 | 17.12 | 17.30 | 16.91 | 17.19 | 681,377 | -0.10(-0.58%) |
Nov 16, 2009 | 16.80 | 17.50 | 16.71 | 17.29 | 729,359 | +0.73(+4.41%) |
Nov 13, 2009 | 16.52 | 16.68 | 16.37 | 16.56 | 359,565 | +0.09(+0.56%) |
Nov 12, 2009 | 16.46 | 16.65 | 16.17 | 16.47 | 499,819 | -0.05(-0.30%) |
Nov 11, 2009 | 16.54 | 16.55 | 16.11 | 16.52 | 492,410 | +0.20(+1.23%) |
Nov 10, 2009 | 16.22 | 16.48 | 16.08 | 16.32 | 297,804 | -0.05(-0.31%) |
Nov 09, 2009 | 15.84 | 16.37 | 15.69 | 16.37 | 476,064 | +0.74(+4.71%) |
Nov 06, 2009 | 15.34 | 15.77 | 15.34 | 15.63 | 924,585 | +0.16(+1.06%) |
Nov 05, 2009 | 15.26 | 15.54 | 15.20 | 15.46 | 1,124,767 | +0.41(+2.76%) |
Nov 04, 2009 | 15.78 | 15.81 | 14.99 | 15.05 | 973,455 | -0.47(-3.04%) |
Nov 03, 2009 | 15.37 | 15.63 | 15.19 | 15.52 | 791,421 | -0.01(-0.09%) |
Nov 02, 2009 | 15.74 | 15.97 | 15.10 | 15.54 | 1,002,288 | -0.15(-0.96%) |
Oct 30, 2009 | 16.85 | 16.85 | 15.34 | 15.69 | 1,473,206 | -1.15(-6.84%) |
Oct 29, 2009 | 16.52 | 17.88 | 16.52 | 16.84 | 1,868,598 | +0.64(+3.93%) |
Oct 28, 2009 | 17.18 | 17.27 | 16.19 | 16.20 | 1,068,452 | -0.97(-5.62%) |
Oct 27, 2009 | 17.18 | 17.47 | 17.01 | 17.17 | 1,174,876 | +0.00(+0.00%) |
Oct 26, 2009 | 17.15 | 17.49 | 16.48 | 17.17 | 876,673 | +0.07(+0.42%) |
Oct 23, 2009 | 17.08 | 17.19 | 16.89 | 17.10 | 1,122,118 | -0.59(-3.32%) |
Oct 22, 2009 | 16.95 | 17.81 | 16.78 | 17.68 | 894,030 | +0.77(+4.52%) |
Oct 21, 2009 | 16.68 | 17.30 | 16.65 | 16.92 | 1,273,388 | +0.14(+0.85%) |
Oct 20, 2009 | 16.59 | 16.84 | 16.58 | 16.77 | 654,497 | +0.06(+0.38%) |
Oct 19, 2009 | 16.47 | 16.76 | 16.22 | 16.71 | 273,316 | +0.23(+1.39%) |
Oct 16, 2009 | 16.10 | 16.62 | 15.98 | 16.48 | 830,895 | +0.18(+1.10%) |
Oct 15, 2009 | 16.32 | 16.33 | 16.00 | 16.30 | 555,733 | -0.19(-1.13%) |
Oct 14, 2009 | 16.19 | 16.58 | 16.03 | 16.49 | 544,855 | +0.53(+3.32%) |
Oct 13, 2009 | 15.99 | 16.07 | 15.71 | 15.96 | 422,362 | -0.09(-0.53%) |
Oct 12, 2009 | 16.19 | 16.37 | 15.85 | 16.04 | 486,750 | -0.04(-0.27%) |
Oct 09, 2009 | 15.98 | 16.19 | 15.85 | 16.09 | 301,715 | +0.10(+0.63%) |
Oct 08, 2009 | 15.75 | 16.19 | 15.75 | 15.99 | 721,567 | +0.29(+1.87%) |
Oct 07, 2009 | 15.62 | 15.74 | 15.41 | 15.69 | 532,549 | -0.03(-0.18%) |
Oct 06, 2009 | 15.79 | 15.96 | 15.41 | 15.72 | 957,736 | +0.13(+0.83%) |
Oct 05, 2009 | 15.38 | 15.66 | 15.23 | 15.59 | 657,338 | +0.33(+2.16%) |
Oct 02, 2009 | 15.35 | 15.56 | 14.99 | 15.26 | 685,071 | -0.30(-1.93%) |
Oct 01, 2009 | 16.52 | 16.52 | 15.51 | 15.56 | 818,388 | -0.97(-5.84%) |
Sep 30, 2009 | 17.02 | 17.02 | 16.27 | 16.53 | 840,239 | -0.44(-2.61%) |
Sep 29, 2009 | 17.18 | 17.40 | 16.93 | 16.97 | 645,820 | -0.20(-1.17%) |
Sep 28, 2009 | 16.58 | 17.65 | 16.46 | 17.17 | 1,291,120 | +0.73(+4.44%) |
Sep 25, 2009 | 16.23 | 16.69 | 16.12 | 16.44 | 1,342,976 | +0.21(+1.32%) |
Sep 24, 2009 | 16.94 | 17.03 | 16.03 | 16.23 | 807,354 | -0.62(-3.69%) |
Sep 23, 2009 | 16.81 | 17.30 | 16.54 | 16.85 | 957,747 | +0.14(+0.81%) |
Sep 22, 2009 | 16.69 | 16.87 | 16.28 | 16.72 | 1,137,354 | +0.19(+1.17%) |
Sep 21, 2009 | 16.25 | 16.63 | 15.96 | 16.52 | 1,006,594 | +0.07(+0.44%) |
Sep 18, 2009 | 16.82 | 16.82 | 16.07 | 16.45 | 955,237 | +0.38(+2.36%) |
Sep 17, 2009 | 16.70 | 16.76 | 16.01 | 16.07 | 1,330,653 | -0.43(-2.60%) |
Sep 16, 2009 | 15.74 | 17.17 | 15.74 | 16.50 | 2,622,561 | +0.96(+6.17%) |
Sep 15, 2009 | 15.09 | 15.67 | 14.92 | 15.54 | 828,339 | +0.47(+3.13%) |
Sep 14, 2009 | 14.58 | 15.08 | 14.20 | 15.07 | 1,052,023 | +0.32(+2.18%) |
Sep 11, 2009 | 14.69 | 14.81 | 14.43 | 14.75 | 912,727 | +0.14(+0.93%) |
Sep 10, 2009 | 14.37 | 14.63 | 14.15 | 14.61 | 602,917 | +0.19(+1.29%) |
Sep 09, 2009 | 14.16 | 14.53 | 13.97 | 14.43 | 566,554 | +0.26(+1.87%) |
Sep 08, 2009 | 13.89 | 14.30 | 13.77 | 14.16 | 850,341 | +0.36(+2.64%) |
Sep 04, 2009 | 13.70 | 13.85 | 13.46 | 13.80 | 690,811 | +0.15(+1.10%) |
Sep 03, 2009 | 13.60 | 13.76 | 13.40 | 13.65 | 522,299 | +0.13(+0.95%) |
Sep 02, 2009 | 13.47 | 13.55 | 13.09 | 13.52 | 1,148,159 | -0.11(-0.79%) |
Sep 01, 2009 | 14.11 | 14.45 | 13.50 | 13.63 | 1,011,058 | -0.53(-3.74%) |
Aug 31, 2009 | 14.24 | 14.36 | 14.00 | 14.16 | 858,609 | -0.20(-1.39%) |
Aug 28, 2009 | 15.01 | 15.01 | 14.19 | 14.36 | 949,114 | -0.43(-2.90%) |
Aug 27, 2009 | 14.76 | 14.82 | 14.15 | 14.79 | 651,392 | +0.15(+1.03%) |
Aug 26, 2009 | 14.96 | 14.96 | 14.50 | 14.63 | 871,481 | -0.40(-2.66%) |
Aug 25, 2009 | 14.90 | 15.24 | 14.81 | 15.04 | 723,330 | +0.27(+1.84%) |
Aug 24, 2009 | 14.81 | 15.18 | 14.70 | 14.76 | 1,320,860 | -0.03(-0.19%) |
Aug 21, 2009 | 14.65 | 15.02 | 14.45 | 14.79 | 951,530 | +0.32(+2.22%) |
Aug 20, 2009 | 14.48 | 14.61 | 14.21 | 14.47 | 683,332 | -0.01(-0.05%) |
Aug 19, 2009 | 14.06 | 14.66 | 13.96 | 14.48 | 724,106 | +0.05(+0.35%) |
Aug 18, 2009 | 13.93 | 14.48 | 13.76 | 14.43 | 1,118,053 | +0.78(+5.71%) |
Aug 17, 2009 | 13.95 | 13.98 | 13.61 | 13.65 | 963,872 | -0.56(-3.93%) |
Aug 14, 2009 | 14.44 | 14.44 | 13.95 | 14.21 | 892,678 | -0.24(-1.63%) |
Aug 13, 2009 | 14.43 | 14.52 | 14.22 | 14.44 | 734,051 | +0.15(+1.05%) |
Aug 12, 2009 | 14.15 | 14.56 | 13.99 | 14.29 | 1,066,857 | +0.19(+1.37%) |
Aug 11, 2009 | 14.12 | 14.23 | 13.88 | 14.10 | 1,133,776 | -0.02(-0.15%) |
Aug 10, 2009 | 14.38 | 14.38 | 13.99 | 14.12 | 838,665 | -0.31(-2.18%) |
Aug 07, 2009 | 13.98 | 14.58 | 13.97 | 14.43 | 1,065,979 | +0.72(+5.21%) |
Aug 06, 2009 | 13.86 | 14.08 | 13.64 | 13.72 | 844,464 | -0.01(-0.10%) |
Aug 05, 2009 | 13.89 | 14.27 | 13.64 | 13.73 | 1,069,804 | -0.32(-2.29%) |
Aug 04, 2009 | 13.35 | 14.37 | 13.35 | 14.06 | 1,637,321 | +0.75(+5.64%) |
Aug 03, 2009 | 13.37 | 13.40 | 12.85 | 13.30 | 1,373,582 | +0.21(+1.64%) |
Jul 31, 2009 | 12.63 | 13.28 | 12.41 | 13.09 | 952,079 | +0.47(+3.74%) |
Jul 30, 2009 | 12.40 | 13.38 | 11.88 | 12.62 | 3,277,990 | +1.58(+14.32%) |
Jul 29, 2009 | 11.27 | 11.49 | 10.98 | 11.04 | 494,633 | -0.40(-3.50%) |
Jul 28, 2009 | 11.44 | 11.74 | 11.24 | 11.44 | 456,032 | -0.08(-0.68%) |
Jul 27, 2009 | 11.55 | 11.62 | 11.39 | 11.52 | 585,524 | +0.07(+0.63%) |
Jul 24, 2009 | 11.56 | 11.59 | 11.24 | 11.44 | 1,294 | -0.19(-1.60%) |
Jul 23, 2009 | 11.16 | 11.70 | 11.01 | 11.63 | 425,404 | +0.51(+4.63%) |
Jul 22, 2009 | 10.87 | 11.27 | 10.83 | 11.12 | 427,558 | +0.16(+1.44%) |
Jul 21, 2009 | 11.10 | 11.24 | 10.84 | 10.96 | 316,624 | +0.03(+0.26%) |
Jul 20, 2009 | 10.61 | 10.98 | 10.56 | 10.93 | 362,749 | +0.39(+3.73%) |
Jul 17, 2009 | 10.46 | 10.60 | 10.18 | 10.54 | 542,881 | +0.08(+0.75%) |
Jul 16, 2009 | 10.29 | 10.49 | 10.12 | 10.46 | 461,926 | +0.14(+1.32%) |
Jul 15, 2009 | 9.900 | 10.39 | 9.778 | 10.32 | 528,793 | +0.64(+6.57%) |
Jul 14, 2009 | 9.306 | 9.771 | 9.306 | 9.685 | 437,779 | +0.25(+2.65%) |
Jul 13, 2009 | 9.141 | 9.456 | 9.127 | 9.435 | 387,405 | +0.29(+3.21%) |
Jul 10, 2009 | 9.063 | 9.206 | 8.977 | 9.141 | 335,636 | -0.04(-0.39%) |
Jul 09, 2009 | 8.948 | 9.263 | 8.712 | 9.177 | 569,474 | +0.34(+3.80%) |
Jul 08, 2009 | 9.091 | 9.091 | 8.769 | 8.841 | 707,853 | -0.21(-2.29%) |
Jul 07, 2009 | 8.941 | 9.156 | 8.927 | 9.048 | 717,319 | +0.08(+0.88%) |
Jul 06, 2009 | 8.891 | 9.013 | 8.727 | 8.970 | 348,610 | +0.04(+0.48%) |
Jul 02, 2009 | 9.084 | 9.163 | 8.784 | 8.927 | 495,258 | -0.28(-3.03%) |
Jul 01, 2009 | 9.098 | 9.370 | 8.955 | 9.206 | 471,763 | +0.21(+2.31%) |
Jun 30, 2009 | 8.920 | 9.077 | 8.841 | 8.998 | 616,440 | +0.06(+0.72%) |
Jun 29, 2009 | 8.734 | 9.063 | 8.626 | 8.934 | 552,188 | +0.22(+2.55%) |
Jun 26, 2009 | 8.583 | 8.748 | 8.426 | 8.712 | 951,635 | +0.08(+0.91%) |
Jun 25, 2009 | 8.312 | 8.634 | 8.305 | 8.634 | 602,409 | -0.01(-0.08%) |
Jun 24, 2009 | 8.455 | 8.734 | 8.397 | 8.641 | 645,047 | +0.26(+3.07%) |
Jun 23, 2009 | 8.362 | 8.612 | 8.161 | 8.383 | 538,799 | -0.01(-0.17%) |
Jun 22, 2009 | 8.777 | 9.020 | 8.397 | 8.397 | 500,547 | -0.46(-5.25%) |
Jun 19, 2009 | 9.370 | 9.370 | 8.791 | 8.862 | 576,990 | -0.06(-0.72%) |
Jun 18, 2009 | 8.812 | 9.027 | 8.748 | 8.927 | 515,327 | +0.08(+0.89%) |
Jun 17, 2009 | 8.948 | 9.106 | 8.455 | 8.848 | 1,175,532 | -0.11(-1.20%) |
Jun 16, 2009 | 9.363 | 9.549 | 8.841 | 8.955 | 1,694,561 | -0.34(-3.69%) |
Jun 15, 2009 | 9.592 | 9.699 | 9.056 | 9.299 | 1,652,711 | -0.37(-3.85%) |
Jun 12, 2009 | 11.22 | 11.26 | 9.478 | 9.671 | 3,798,708 | -1.64(-14.48%) |
Jun 11, 2009 | 11.59 | 11.95 | 11.24 | 11.31 | 815,049 | -0.13(-1.13%) |
Jun 10, 2009 | 11.60 | 11.77 | 11.28 | 11.44 | 723,672 | -0.09(-0.81%) |
Jun 09, 2009 | 11.53 | 11.72 | 11.45 | 11.53 | 708,359 | +0.03(+0.25%) |
Jun 08, 2009 | 11.37 | 11.59 | 11.21 | 11.50 | 1,020,338 | -0.03(-0.25%) |
Jun 05, 2009 | 11.92 | 12.16 | 11.32 | 11.53 | 1,026,631 | -0.27(-2.30%) |
Jun 04, 2009 | 11.62 | 11.83 | 11.45 | 11.80 | 1,277,769 | +0.31(+2.74%) |
Jun 03, 2009 | 11.59 | 11.75 | 11.32 | 11.49 | 1,121,302 | -0.17(-1.47%) |
Jun 02, 2009 | 11.68 | 11.78 | 11.27 | 11.66 | 1,198,543 | -0.06(-0.49%) |
Jun 01, 2009 | 11.62 | 11.82 | 11.40 | 11.72 | 1,302,391 | +0.29(+2.57%) |
May 29, 2009 | 11.52 | 11.59 | 11.18 | 11.42 | 1,140,473 | +0.13(+1.14%) |
May 28, 2009 | 11.07 | 11.41 | 10.74 | 11.29 | 2,999,334 | -0.61(-5.11%) |
May 27, 2009 | 12.27 | 12.57 | 11.85 | 11.90 | 790,026 | -0.45(-3.65%) |
May 26, 2009 | 11.75 | 12.45 | 11.54 | 12.35 | 630,731 | +0.55(+4.67%) |
May 22, 2009 | 11.96 | 12.07 | 11.74 | 11.80 | 403,256 | -0.14(-1.20%) |
May 21, 2009 | 12.14 | 12.15 | 11.67 | 11.95 | 647,026 | -0.39(-3.19%) |
May 20, 2009 | 12.32 | 12.93 | 12.24 | 12.34 | 537,250 | +0.06(+0.52%) |
May 19, 2009 | 12.14 | 12.47 | 11.74 | 12.27 | 507,544 | +0.01(+0.12%) |
May 18, 2009 | 12.30 | 12.30 | 11.92 | 12.26 | 577,681 | +0.04(+0.35%) |
May 15, 2009 | 11.72 | 12.57 | 11.45 | 12.22 | 894,863 | +0.49(+4.21%) |
May 14, 2009 | 11.01 | 11.87 | 11.00 | 11.72 | 1,023,888 | +0.72(+6.57%) |
May 13, 2009 | 11.51 | 11.51 | 10.89 | 11.00 | 727,819 | -0.69(-5.93%) |
May 12, 2009 | 12.16 | 12.45 | 11.39 | 11.70 | 942,215 | -0.42(-3.48%) |
May 11, 2009 | 12.62 | 12.62 | 12.07 | 12.12 | 740,021 | -0.71(-5.52%) |
May 08, 2009 | 12.33 | 13.03 | 12.33 | 12.83 | 947,653 | +0.74(+6.09%) |
May 07, 2009 | 12.93 | 13.18 | 11.94 | 12.09 | 792,003 | -0.69(-5.43%) |
May 06, 2009 | 12.42 | 12.86 | 12.23 | 12.78 | 825,920 | +0.64(+5.30%) |
May 05, 2009 | 12.49 | 12.79 | 11.93 | 12.14 | 723,285 | -0.33(-2.64%) |
May 04, 2009 | 11.50 | 12.52 | 11.27 | 12.47 | 1,397,011 | +1.72(+16.05%) |
May 01, 2009 | 10.32 | 11.12 | 9.957 | 10.74 | 724,620 | +0.30(+2.88%) |
Apr 30, 2009 | 10.91 | 11.38 | 10.20 | 10.44 | 1,264,459 | -0.37(-3.44%) |
Apr 29, 2009 | 10.29 | 11.18 | 10.18 | 10.82 | 962,212 | +0.66(+6.48%) |
Apr 28, 2009 | 10.25 | 10.53 | 10.01 | 10.16 | 852,967 | -0.24(-2.27%) |
Apr 27, 2009 | 10.23 | 10.51 | 10.09 | 10.39 | 537,456 | -0.15(-1.43%) |
Apr 24, 2009 | 10.12 | 10.69 | 9.943 | 10.54 | 469,898 | +0.50(+4.99%) |
Apr 23, 2009 | 10.11 | 10.21 | 9.742 | 10.04 | 461,507 | -0.06(-0.64%) |
Apr 22, 2009 | 9.835 | 10.38 | 9.613 | 10.11 | 415,071 | +0.18(+1.80%) |
Apr 21, 2009 | 9.242 | 10.03 | 9.063 | 9.928 | 652,929 | +0.67(+7.26%) |
Apr 20, 2009 | 9.649 | 9.649 | 9.134 | 9.256 | 795,176 | -0.54(-5.48%) |
Apr 17, 2009 | 9.578 | 9.943 | 9.492 | 9.792 | 470,098 | +0.25(+2.62%) |
Apr 16, 2009 | 9.335 | 9.642 | 9.249 | 9.542 | 691,959 | +0.36(+3.89%) |
Apr 15, 2009 | 8.905 | 9.220 | 8.755 | 9.184 | 459,849 | +0.30(+3.38%) |
Apr 14, 2009 | 8.827 | 9.106 | 8.548 | 8.884 | 486,708 | +0.00(+0.00%) |
Apr 13, 2009 | 9.063 | 9.098 | 8.748 | 8.884 | 616,939 | -0.31(-3.35%) |
Apr 09, 2009 | 8.462 | 9.256 | 8.333 | 9.191 | 836,541 | +0.96(+11.64%) |
Apr 08, 2009 | 7.875 | 8.233 | 7.847 | 8.233 | 764,303 | +0.44(+5.60%) |
Apr 07, 2009 | 7.968 | 8.076 | 7.568 | 7.797 | 1,045,928 | -0.82(-9.47%) |
Apr 06, 2009 | 8.433 | 8.877 | 8.433 | 8.612 | 665,068 | +0.06(+0.75%) |
Apr 03, 2009 | 8.598 | 8.648 | 8.412 | 8.548 | 678,064 | -0.06(-0.67%) |
Apr 02, 2009 | 8.161 | 8.705 | 7.975 | 8.605 | 845,515 | +0.74(+9.36%) |
Apr 01, 2009 | 7.382 | 7.947 | 7.239 | 7.868 | 856,603 | +0.35(+4.66%) |
Mar 31, 2009 | 7.282 | 7.611 | 7.203 | 7.518 | 1,071,997 | +0.36(+5.00%) |
Mar 30, 2009 | 7.289 | 7.482 | 7.089 | 7.160 | 454,312 | -0.59(-7.57%) |
Mar 26, 2009 | 7.403 | 7.747 | 7.303 | 7.747 | 678,269 | +0.47(+6.49%) |
Mar 25, 2009 | 7.160 | 7.453 | 6.973 | 7.274 | 555,933 | +0.11(+1.60%) |
Mar 24, 2009 | 6.953 | 7.375 | 6.795 | 7.160 | 608,316 | +0.10(+1.42%) |
Mar 23, 2009 | 6.845 | 7.060 | 6.810 | 7.060 | 659,695 | +0.39(+5.79%) |
Mar 20, 2009 | 6.752 | 7.081 | 6.373 | 6.674 | 1,461,736 | -0.59(-8.08%) |
Mar 19, 2009 | 7.217 | 7.460 | 7.110 | 7.260 | 921,480 | +0.13(+1.81%) |
Mar 18, 2009 | 6.702 | 7.189 | 6.688 | 7.131 | 539,692 | +0.28(+4.07%) |
Mar 17, 2009 | 6.810 | 6.852 | 6.552 | 6.852 | 308,938 | +0.16(+2.46%) |
Mar 16, 2009 | 6.795 | 7.017 | 6.645 | 6.688 | 748,352 | +0.08(+1.19%) |
Mar 13, 2009 | 6.595 | 6.652 | 6.366 | 6.609 | 0 | +0.09(+1.32%) |
Mar 12, 2009 | 6.481 | 6.559 | 6.101 | 6.523 | 1,316,705 | +0.13(+2.01%) |
Mar 11, 2009 | 6.373 | 6.452 | 6.194 | 6.395 | 955,706 | +0.02(+0.34%) |
Mar 10, 2009 | 5.915 | 6.438 | 5.887 | 6.373 | 1,276,261 | +0.62(+10.82%) |
Mar 09, 2009 | 5.865 | 5.923 | 5.701 | 5.751 | 798,766 | -0.08(-1.35%) |
Mar 06, 2009 | 6.159 | 6.166 | 5.701 | 5.830 | 0 | -0.14(-2.40%) |
Mar 05, 2009 | 6.459 | 6.502 | 5.880 | 5.973 | 737,517 | -0.64(-9.63%) |
Mar 04, 2009 | 6.767 | 6.802 | 6.488 | 6.609 | 752,248 | -0.23(-3.35%) |
Mar 02, 2009 | 7.360 | 7.410 | 6.817 | 6.838 | 721,951 | -0.66(-8.78%) |
Feb 27, 2009 | 7.568 | 7.797 | 7.489 | 7.496 | 0 | -0.25(-3.23%) |
Feb 26, 2009 | 7.882 | 8.004 | 7.704 | 7.747 | 576,167 | -0.01(-0.09%) |
Feb 25, 2009 | 7.825 | 7.954 | 7.661 | 7.754 | 739,783 | -0.14(-1.81%) |
Feb 24, 2009 | 7.811 | 8.011 | 7.575 | 7.897 | 566,160 | +0.15(+1.94%) |
Feb 23, 2009 | 8.026 | 8.119 | 7.747 | 7.747 | 667,089 | -0.22(-2.78%) |
Feb 20, 2009 | 8.161 | 8.290 | 7.854 | 7.968 | 678,713 | -0.34(-4.05%) |
Feb 19, 2009 | 8.769 | 8.784 | 8.262 | 8.305 | 442,233 | -0.34(-3.89%) |
Feb 18, 2009 | 8.798 | 8.898 | 8.512 | 8.641 | 536,008 | -0.08(-0.90%) |
Feb 17, 2009 | 8.941 | 8.941 | 8.655 | 8.719 | 676,934 | -0.49(-5.28%) |
Feb 13, 2009 | 9.578 | 9.692 | 9.127 | 9.206 | 506,296 | -0.34(-3.52%) |
Feb 12, 2009 | 9.284 | 9.685 | 9.056 | 9.542 | 998,662 | +0.21(+2.30%) |
Feb 11, 2009 | 9.299 | 9.563 | 9.199 | 9.327 | 771,176 | +0.09(+1.01%) |
Feb 10, 2009 | 9.492 | 9.671 | 9.141 | 9.234 | 954,747 | -0.31(-3.30%) |
Feb 09, 2009 | 9.435 | 9.599 | 9.320 | 9.549 | 1,285,277 | +0.16(+1.68%) |
Feb 06, 2009 | 9.141 | 9.528 | 9.141 | 9.392 | 1,470,200 | +0.25(+2.74%) |
Feb 05, 2009 | 9.063 | 9.406 | 8.884 | 9.141 | 719,663 | +0.05(+0.55%) |
Feb 04, 2009 | 8.898 | 9.363 | 8.812 | 9.091 | 838,475 | +0.24(+2.67%) |
Feb 03, 2009 | 9.163 | 9.255 | 8.691 | 8.855 | 745,219 | -0.36(-3.88%) |