Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.44 | 13.65 | 13.42 | 13.46 | 12,314,291 | +0.05(+0.36%) |
Jan 28, 2010 | 13.57 | 13.73 | 13.38 | 13.41 | 8,473,638 | -0.10(-0.75%) |
Jan 27, 2010 | 13.45 | 13.55 | 13.36 | 13.52 | 16,052,698 | +0.05(+0.41%) |
Jan 26, 2010 | 13.37 | 13.54 | 13.32 | 13.46 | 7,944,900 | +0.01(+0.11%) |
Jan 25, 2010 | 13.38 | 13.52 | 13.37 | 13.45 | 12,725,564 | +0.15(+1.10%) |
Jan 22, 2010 | 13.41 | 13.57 | 13.29 | 13.30 | 15,767,957 | -0.14(-1.04%) |
Jan 21, 2010 | 13.58 | 13.59 | 13.31 | 13.44 | 16,553,404 | -0.11(-0.84%) |
Jan 20, 2010 | 13.56 | 13.60 | 13.43 | 13.55 | 9,480,281 | -0.11(-0.82%) |
Jan 19, 2010 | 13.56 | 13.69 | 13.51 | 13.67 | 8,823,189 | +0.07(+0.50%) |
Jan 15, 2010 | 13.68 | 13.60 | 13.60 | 13.60 | 53,474,616 | -0.13(-0.92%) |
Jan 14, 2010 | 13.83 | 13.90 | 13.67 | 13.73 | 8,655,703 | -0.09(-0.63%) |
Jan 13, 2010 | 13.75 | 13.87 | 13.68 | 13.81 | 6,687,125 | +0.12(+0.89%) |
Jan 12, 2010 | 13.64 | 13.75 | 13.58 | 13.69 | 13,596,551 | -0.02(-0.14%) |
Jan 11, 2010 | 13.92 | 13.92 | 13.65 | 13.71 | 12,640,706 | -0.17(-1.23%) |
Jan 08, 2010 | 13.89 | 13.91 | 13.71 | 13.88 | 8,581,968 | -0.03(-0.20%) |
Jan 07, 2010 | 13.75 | 13.94 | 13.74 | 13.91 | 8,508,583 | +0.14(+0.98%) |
Jan 06, 2010 | 13.81 | 13.87 | 13.71 | 13.77 | 15,861,726 | -0.08(-0.61%) |
Jan 05, 2010 | 13.76 | 13.89 | 13.66 | 13.86 | 7,428,753 | +0.05(+0.40%) |
Jan 04, 2010 | 13.95 | 13.95 | 13.75 | 13.80 | 14,172,900 | -0.15(-1.09%) |
Dec 31, 2009 | 13.98 | 13.95 | 13.95 | 13.95 | 30,056,626 | -0.01(-0.11%) |
Dec 30, 2009 | 13.91 | 13.99 | 13.88 | 13.97 | 8,206,141 | -0.01(-0.11%) |
Dec 29, 2009 | 13.83 | 14.03 | 13.77 | 13.98 | 9,568,288 | +0.15(+1.08%) |
Dec 28, 2009 | 13.78 | 13.84 | 13.68 | 13.83 | 6,686,074 | +0.05(+0.38%) |
Dec 24, 2009 | 13.82 | 13.85 | 13.73 | 13.78 | 2,725,315 | -0.04(-0.29%) |
Dec 23, 2009 | 13.74 | 13.84 | 13.70 | 13.82 | 7,278,754 | +0.07(+0.52%) |
Dec 22, 2009 | 13.70 | 13.80 | 13.55 | 13.75 | 9,753,137 | +0.01(+0.11%) |
Dec 21, 2009 | 13.63 | 13.78 | 13.61 | 13.73 | 8,759,421 | +0.13(+0.95%) |
Dec 18, 2009 | 13.60 | 13.80 | 13.53 | 13.60 | 24,058,520 | +0.25(+1.85%) |
Dec 17, 2009 | 13.43 | 13.53 | 13.32 | 13.36 | 13,816,970 | -0.18(-1.34%) |
Dec 16, 2009 | 13.66 | 13.66 | 13.44 | 13.54 | 9,061,398 | -0.05(-0.37%) |
Dec 15, 2009 | 13.50 | 13.75 | 13.44 | 13.59 | 11,370,217 | +0.04(+0.30%) |
Dec 14, 2009 | 13.54 | 13.58 | 13.48 | 13.55 | 10,959,370 | +0.06(+0.47%) |
Dec 11, 2009 | 13.34 | 13.56 | 13.32 | 13.49 | 12,855,950 | +0.24(+1.85%) |
Dec 10, 2009 | 13.14 | 13.39 | 13.14 | 13.24 | 14,171,754 | +0.16(+1.21%) |
Dec 09, 2009 | 13.41 | 13.41 | 13.04 | 13.08 | 27,743,956 | -0.33(-2.49%) |
Dec 08, 2009 | 13.52 | 13.60 | 13.39 | 13.42 | 17,177,970 | -0.21(-1.56%) |
Dec 07, 2009 | 13.58 | 13.73 | 13.58 | 13.63 | 10,592,711 | +0.05(+0.37%) |
Dec 04, 2009 | 13.79 | 13.91 | 13.48 | 13.58 | 12,051,108 | -0.08(-0.57%) |
Dec 03, 2009 | 13.78 | 13.85 | 13.63 | 13.66 | 13,063,197 | -0.14(-1.04%) |
Dec 02, 2009 | 13.63 | 13.97 | 13.63 | 13.80 | 7,028,267 | -0.01(-0.08%) |
Dec 01, 2009 | 13.78 | 13.96 | 13.67 | 13.81 | 9,411,802 | +0.11(+0.79%) |
Nov 30, 2009 | 13.69 | 13.84 | 13.60 | 13.70 | 10,963,168 | -0.03(-0.25%) |
Nov 27, 2009 | 13.63 | 13.82 | 13.52 | 13.74 | 5,562,507 | -0.14(-0.99%) |
Nov 25, 2009 | 13.63 | 13.91 | 13.63 | 13.88 | 9,453,674 | +0.25(+1.83%) |
Nov 24, 2009 | 13.66 | 13.75 | 13.58 | 13.63 | 7,634,314 | +0.01(+0.05%) |
Nov 23, 2009 | 13.69 | 13.84 | 13.52 | 13.62 | 11,165,542 | +0.12(+0.89%) |
Nov 20, 2009 | 13.38 | 13.53 | 13.24 | 13.50 | 14,932,962 | +0.08(+0.57%) |
Nov 19, 2009 | 13.50 | 13.58 | 13.28 | 13.42 | 11,662,033 | -0.18(-1.33%) |
Nov 18, 2009 | 13.68 | 13.68 | 13.47 | 13.60 | 9,585,358 | -0.11(-0.83%) |
Nov 17, 2009 | 13.92 | 13.94 | 13.61 | 13.72 | 9,297,718 | -0.24(-1.72%) |
Nov 16, 2009 | 13.66 | 14.01 | 13.63 | 13.96 | 12,287,755 | +0.35(+2.61%) |
Nov 13, 2009 | 13.56 | 13.72 | 13.46 | 13.60 | 8,654,481 | +0.07(+0.51%) |
Nov 12, 2009 | 13.71 | 13.81 | 13.48 | 13.54 | 7,823,459 | -0.18(-1.29%) |
Nov 11, 2009 | 13.64 | 13.85 | 13.64 | 13.71 | 7,908,426 | +0.10(+0.71%) |
Nov 10, 2009 | 13.80 | 13.87 | 13.52 | 13.62 | 11,717,311 | -0.18(-1.30%) |
Nov 09, 2009 | 13.62 | 13.80 | 13.59 | 13.79 | 10,827,829 | +0.16(+1.18%) |
Nov 06, 2009 | 13.65 | 13.69 | 13.49 | 13.63 | 9,038,854 | +0.01(+0.11%) |
Nov 05, 2009 | 13.41 | 13.68 | 13.32 | 13.62 | 12,517,872 | +0.37(+2.81%) |
Nov 04, 2009 | 13.27 | 13.47 | 13.09 | 13.25 | 10,269,137 | +0.01(+0.11%) |
Nov 03, 2009 | 13.15 | 13.32 | 13.05 | 13.23 | 13,004,410 | +0.03(+0.26%) |
Nov 02, 2009 | 13.17 | 13.44 | 13.06 | 13.20 | 13,644,986 | +0.07(+0.51%) |
Oct 30, 2009 | 13.38 | 13.47 | 13.10 | 13.13 | 17,368,440 | -0.32(-2.40%) |
Oct 29, 2009 | 13.30 | 13.54 | 13.22 | 13.45 | 12,875,430 | +0.24(+1.82%) |
Oct 28, 2009 | 13.44 | 13.57 | 13.15 | 13.21 | 17,544,378 | -0.32(-2.37%) |
Oct 27, 2009 | 13.44 | 13.66 | 13.20 | 13.54 | 18,599,068 | +0.07(+0.53%) |
Oct 26, 2009 | 13.53 | 13.72 | 13.43 | 13.46 | 13,985,237 | -0.09(-0.65%) |
Oct 23, 2009 | 13.53 | 13.58 | 13.45 | 13.55 | 15,031,911 | -0.22(-1.56%) |
Oct 22, 2009 | 13.69 | 13.88 | 13.60 | 13.77 | 11,825,778 | +0.09(+0.68%) |
Oct 21, 2009 | 13.75 | 13.90 | 13.66 | 13.67 | 15,760,025 | -0.07(-0.52%) |
Oct 20, 2009 | 13.71 | 13.81 | 13.70 | 13.75 | 16,051,619 | -0.21(-1.51%) |
Oct 19, 2009 | 13.74 | 14.01 | 13.60 | 13.96 | 21,915,852 | +0.21(+1.52%) |
Oct 16, 2009 | 13.59 | 13.77 | 13.57 | 13.75 | 17,303,456 | +0.03(+0.22%) |
Oct 15, 2009 | 13.67 | 13.73 | 13.54 | 13.72 | 17,339,438 | +0.01(+0.09%) |
Oct 14, 2009 | 13.53 | 13.78 | 13.50 | 13.71 | 17,320,692 | +0.26(+1.92%) |
Oct 13, 2009 | 13.36 | 13.48 | 13.31 | 13.45 | 8,360,279 | +0.09(+0.68%) |
Oct 12, 2009 | 13.48 | 13.52 | 13.35 | 13.36 | 7,339,785 | -0.07(-0.53%) |
Oct 09, 2009 | 13.54 | 13.56 | 13.30 | 13.43 | 10,499,988 | -0.09(-0.67%) |
Oct 08, 2009 | 13.45 | 13.59 | 13.42 | 13.52 | 11,086,063 | +0.13(+0.95%) |
Oct 07, 2009 | 13.29 | 13.46 | 13.26 | 13.39 | 10,373,191 | +0.07(+0.52%) |
Oct 06, 2009 | 13.29 | 13.60 | 13.27 | 13.32 | 17,290,150 | +0.07(+0.49%) |
Oct 05, 2009 | 13.07 | 13.29 | 13.04 | 13.26 | 14,054,924 | +0.16(+1.23%) |
Oct 02, 2009 | 12.99 | 13.18 | 12.90 | 13.10 | 26,715,660 | -0.10(-0.77%) |
Oct 01, 2009 | 13.52 | 13.60 | 13.20 | 13.20 | 39,016,016 | -0.46(-3.40%) |
Sep 30, 2009 | 13.52 | 13.72 | 13.52 | 13.66 | 79,514,408 | +0.97(+7.67%) |
Sep 29, 2009 | 12.51 | 12.71 | 12.49 | 12.69 | 40,765,044 | +0.19(+1.49%) |
Sep 28, 2009 | 12.40 | 12.53 | 12.35 | 12.50 | 11,943,503 | +0.12(+0.97%) |
Sep 25, 2009 | 12.32 | 12.64 | 12.31 | 12.38 | 20,709,776 | +0.10(+0.81%) |
Sep 24, 2009 | 12.31 | 12.41 | 12.21 | 12.28 | 31,040,568 | -0.03(-0.22%) |
Sep 23, 2009 | 12.42 | 12.51 | 12.30 | 12.31 | 51,578,460 | -0.06(-0.46%) |
Sep 22, 2009 | 12.45 | 12.57 | 12.34 | 12.37 | 14,648,158 | +0.00(+0.03%) |
Sep 21, 2009 | 12.26 | 12.54 | 12.18 | 12.37 | 11,206,505 | -0.01(-0.07%) |
Sep 18, 2009 | 12.30 | 12.43 | 12.24 | 12.37 | 13,643,613 | +0.11(+0.86%) |
Sep 17, 2009 | 12.04 | 12.42 | 12.01 | 12.27 | 17,475,232 | +0.65(+5.62%) |
Sep 16, 2009 | 11.56 | 12.13 | 11.49 | 11.62 | 28,789,494 | +0.07(+0.57%) |
Sep 15, 2009 | 11.56 | 11.62 | 11.40 | 11.55 | 17,541,874 | -0.05(-0.40%) |
Sep 14, 2009 | 11.51 | 11.66 | 11.30 | 11.60 | 16,924,926 | -0.02(-0.15%) |
Sep 11, 2009 | 11.73 | 11.80 | 11.56 | 11.61 | 20,560,084 | -0.09(-0.78%) |
Sep 10, 2009 | 11.69 | 11.78 | 11.59 | 11.70 | 22,080,600 | +0.01(+0.13%) |
Sep 09, 2009 | 11.60 | 11.72 | 11.52 | 11.69 | 18,921,620 | +0.02(+0.20%) |
Sep 08, 2009 | 11.54 | 11.67 | 11.45 | 11.67 | 13,732,960 | +0.21(+1.86%) |
Sep 04, 2009 | 11.38 | 11.48 | 11.28 | 11.45 | 11,489,708 | +0.11(+0.93%) |
Sep 03, 2009 | 11.30 | 11.38 | 11.26 | 11.35 | 16,675,044 | +0.14(+1.26%) |
Sep 02, 2009 | 11.38 | 11.42 | 11.19 | 11.21 | 20,862,492 | -0.22(-1.93%) |
Sep 01, 2009 | 11.54 | 11.67 | 11.39 | 11.43 | 23,979,938 | -0.22(-1.86%) |
Aug 31, 2009 | 11.75 | 11.77 | 11.59 | 11.64 | 8,747,262 | -0.17(-1.41%) |
Aug 28, 2009 | 11.99 | 12.06 | 11.73 | 11.81 | 10,202,664 | -0.14(-1.14%) |
Aug 27, 2009 | 11.67 | 12.01 | 11.52 | 11.95 | 22,695,296 | +0.29(+2.49%) |
Aug 26, 2009 | 11.62 | 11.77 | 11.55 | 11.66 | 15,936,567 | +0.06(+0.53%) |
Aug 25, 2009 | 11.83 | 11.87 | 11.58 | 11.59 | 21,754,590 | -0.18(-1.50%) |
Aug 24, 2009 | 11.71 | 11.82 | 11.68 | 11.77 | 18,123,166 | +0.07(+0.63%) |
Aug 21, 2009 | 11.77 | 11.88 | 11.61 | 11.70 | 26,828,686 | -0.28(-2.37%) |
Aug 20, 2009 | 11.94 | 12.01 | 11.81 | 11.98 | 14,157,213 | +0.05(+0.41%) |
Aug 19, 2009 | 11.58 | 11.97 | 11.58 | 11.93 | 13,447,129 | +0.24(+2.09%) |
Aug 18, 2009 | 11.67 | 11.74 | 11.60 | 11.69 | 15,833,226 | +0.08(+0.65%) |
Aug 17, 2009 | 11.79 | 11.87 | 11.60 | 11.61 | 13,060,279 | -0.34(-2.83%) |
Aug 14, 2009 | 12.12 | 12.19 | 11.83 | 11.95 | 10,852,842 | -0.20(-1.64%) |
Aug 13, 2009 | 12.06 | 12.16 | 11.98 | 12.15 | 9,964,259 | +0.06(+0.50%) |
Aug 12, 2009 | 11.90 | 12.17 | 11.86 | 12.09 | 14,506,908 | +0.15(+1.29%) |
Aug 11, 2009 | 11.96 | 12.00 | 11.78 | 11.94 | 9,056,238 | -0.07(-0.61%) |
Aug 10, 2009 | 12.16 | 12.16 | 11.92 | 12.01 | 11,351,192 | -0.20(-1.60%) |
Aug 07, 2009 | 12.18 | 12.25 | 12.01 | 12.21 | 13,616,108 | +0.09(+0.78%) |
Aug 06, 2009 | 12.03 | 12.15 | 11.94 | 12.11 | 17,318,628 | +0.13(+1.05%) |
Aug 05, 2009 | 12.09 | 12.23 | 11.92 | 11.99 | 19,426,434 | -0.11(-0.90%) |
Aug 04, 2009 | 11.87 | 12.10 | 11.80 | 12.09 | 17,652,514 | +0.20(+1.71%) |
Aug 03, 2009 | 11.98 | 12.00 | 11.82 | 11.89 | 16,067,358 | -0.01(-0.12%) |
Jul 31, 2009 | 11.70 | 12.14 | 11.68 | 11.91 | 25,924,328 | +0.12(+0.98%) |
Jul 30, 2009 | 11.55 | 11.88 | 11.47 | 11.79 | 23,853,610 | +0.36(+3.16%) |
Jul 29, 2009 | 11.04 | 11.46 | 11.01 | 11.43 | 25,230,496 | +0.31(+2.76%) |
Jul 28, 2009 | 10.93 | 11.13 | 10.81 | 11.12 | 12,551,424 | +0.13(+1.19%) |
Jul 27, 2009 | 10.93 | 11.01 | 10.88 | 10.99 | 7,463,004 | +0.03(+0.23%) |
Jul 24, 2009 | 10.74 | 11.02 | 10.63 | 10.97 | 6,032 | +0.22(+2.01%) |
Jul 23, 2009 | 10.83 | 10.95 | 10.72 | 10.75 | 25,609,614 | -0.08(-0.76%) |
Jul 22, 2009 | 10.93 | 11.02 | 10.81 | 10.83 | 17,008,986 | -0.11(-1.04%) |
Jul 21, 2009 | 11.23 | 11.23 | 10.86 | 10.95 | 13,091,026 | -0.16(-1.44%) |
Jul 20, 2009 | 11.05 | 11.19 | 10.95 | 11.10 | 12,661,806 | +0.08(+0.74%) |
Jul 17, 2009 | 11.17 | 11.17 | 10.93 | 11.02 | 15,582,467 | -0.16(-1.41%) |
Jul 16, 2009 | 11.09 | 11.24 | 10.93 | 11.18 | 15,885,477 | +0.05(+0.49%) |
Jul 15, 2009 | 11.00 | 11.14 | 10.79 | 11.13 | 18,488,288 | +0.22(+1.98%) |
Jul 14, 2009 | 10.82 | 10.99 | 10.76 | 10.91 | 9,535,734 | +0.08(+0.70%) |
Jul 13, 2009 | 10.79 | 10.91 | 10.78 | 10.83 | 14,830,213 | +0.05(+0.47%) |
Jul 10, 2009 | 10.65 | 10.89 | 10.64 | 10.78 | 11,222,975 | +0.05(+0.47%) |
Jul 09, 2009 | 10.90 | 10.90 | 10.67 | 10.73 | 10,152,416 | -0.09(-0.87%) |
Jul 08, 2009 | 10.72 | 10.87 | 10.67 | 10.83 | 12,385,600 | +0.06(+0.59%) |
Jul 07, 2009 | 10.87 | 10.90 | 10.70 | 10.76 | 14,493,240 | -0.15(-1.35%) |
Jul 06, 2009 | 10.67 | 10.99 | 10.67 | 10.91 | 17,696,506 | +0.18(+1.67%) |
Jul 02, 2009 | 10.88 | 10.89 | 10.73 | 10.73 | 18,227,110 | -0.29(-2.59%) |
Jul 01, 2009 | 10.96 | 11.14 | 10.79 | 11.02 | 14,706,610 | +0.13(+1.24%) |
Jun 30, 2009 | 10.90 | 11.03 | 10.78 | 10.88 | 13,916,149 | +0.01(+0.06%) |
Jun 29, 2009 | 10.75 | 10.96 | 10.68 | 10.88 | 16,437,605 | +0.19(+1.79%) |
Jun 26, 2009 | 10.67 | 10.80 | 10.62 | 10.69 | 25,413,732 | -0.09(-0.86%) |
Jun 25, 2009 | 10.63 | 10.82 | 10.54 | 10.78 | 70,891,216 | -0.37(-3.28%) |
Jun 24, 2009 | 11.34 | 11.43 | 11.09 | 11.14 | 23,725,736 | -0.11(-0.97%) |
Jun 23, 2009 | 11.61 | 11.62 | 11.21 | 11.25 | 19,117,320 | -0.36(-3.11%) |
Jun 22, 2009 | 11.81 | 11.81 | 11.58 | 11.62 | 14,629,197 | -0.30(-2.54%) |
Jun 19, 2009 | 11.95 | 12.18 | 11.88 | 11.92 | 18,260,764 | +0.08(+0.71%) |
Jun 18, 2009 | 11.60 | 12.07 | 11.50 | 11.83 | 21,051,562 | +0.35(+3.06%) |
Jun 17, 2009 | 11.59 | 11.67 | 11.43 | 11.48 | 16,133,286 | -0.15(-1.26%) |
Jun 16, 2009 | 11.76 | 11.93 | 11.59 | 11.63 | 11,624,782 | -0.13(-1.10%) |
Jun 15, 2009 | 11.85 | 11.87 | 11.65 | 11.76 | 15,357,930 | -0.14(-1.17%) |
Jun 12, 2009 | 11.86 | 11.98 | 11.70 | 11.90 | 18,419,292 | -0.00(-0.02%) |
Jun 11, 2009 | 12.01 | 12.17 | 11.89 | 11.90 | 18,378,260 | -0.09(-0.75%) |
Jun 10, 2009 | 12.37 | 12.41 | 11.82 | 11.99 | 28,354,736 | -0.34(-2.74%) |
Jun 09, 2009 | 12.19 | 12.39 | 12.12 | 12.33 | 11,547,964 | +0.14(+1.14%) |
Jun 08, 2009 | 12.15 | 12.32 | 12.04 | 12.19 | 12,706,459 | -0.06(-0.50%) |
Jun 05, 2009 | 12.32 | 12.43 | 12.18 | 12.25 | 19,566,798 | +0.16(+1.30%) |
Jun 04, 2009 | 12.22 | 12.22 | 11.90 | 12.09 | 15,578,266 | -0.13(-1.08%) |
Jun 03, 2009 | 12.06 | 12.24 | 11.94 | 12.23 | 16,673,112 | +0.07(+0.59%) |
Jun 02, 2009 | 12.40 | 12.47 | 12.14 | 12.16 | 22,529,732 | -0.30(-2.41%) |
Jun 01, 2009 | 12.16 | 12.60 | 12.10 | 12.46 | 20,950,214 | +0.46(+3.87%) |
May 29, 2009 | 11.62 | 12.01 | 11.50 | 11.99 | 19,706,524 | +0.41(+3.52%) |
May 28, 2009 | 11.45 | 11.64 | 11.27 | 11.58 | 17,888,758 | +0.15(+1.29%) |
May 27, 2009 | 11.39 | 11.62 | 11.32 | 11.44 | 17,991,638 | +0.05(+0.44%) |
May 26, 2009 | 10.92 | 11.47 | 10.92 | 11.39 | 19,947,044 | +0.37(+3.36%) |
May 22, 2009 | 10.79 | 11.12 | 10.76 | 11.02 | 17,649,322 | +0.22(+2.07%) |
May 21, 2009 | 10.59 | 10.81 | 10.52 | 10.79 | 18,245,984 | +0.14(+1.30%) |
May 20, 2009 | 11.00 | 11.04 | 10.62 | 10.65 | 17,677,624 | -0.28(-2.59%) |
May 19, 2009 | 10.83 | 11.06 | 10.62 | 10.94 | 17,395,074 | +0.18(+1.64%) |
May 18, 2009 | 10.54 | 10.78 | 10.51 | 10.76 | 12,909,882 | +0.30(+2.91%) |
May 15, 2009 | 10.53 | 10.85 | 10.43 | 10.46 | 17,501,542 | -0.25(-2.36%) |
May 14, 2009 | 10.38 | 10.80 | 10.38 | 10.71 | 19,860,108 | +0.30(+2.89%) |
May 13, 2009 | 10.59 | 10.59 | 10.25 | 10.41 | 21,763,326 | -0.31(-2.86%) |
May 12, 2009 | 11.04 | 11.11 | 10.56 | 10.72 | 28,871,854 | -0.45(-4.06%) |
May 11, 2009 | 11.27 | 11.31 | 11.10 | 11.17 | 17,906,542 | -0.27(-2.35%) |
May 08, 2009 | 11.30 | 11.53 | 10.93 | 11.44 | 13,525,113 | +0.28(+2.52%) |
May 07, 2009 | 11.63 | 11.70 | 11.02 | 11.16 | 22,055,698 | -0.32(-2.80%) |
May 06, 2009 | 11.66 | 11.72 | 11.40 | 11.48 | 17,608,450 | -0.08(-0.71%) |
May 05, 2009 | 11.44 | 11.60 | 11.42 | 11.56 | 15,756,379 | -0.06(-0.49%) |
May 04, 2009 | 11.55 | 11.62 | 11.49 | 11.62 | 17,305,002 | +0.49(+4.44%) |
May 01, 2009 | 11.11 | 11.22 | 11.04 | 11.12 | 16,534,628 | +0.09(+0.86%) |
Apr 30, 2009 | 11.25 | 11.57 | 10.97 | 11.03 | 22,972,550 | -0.10(-0.93%) |
Apr 29, 2009 | 11.69 | 11.72 | 11.04 | 11.13 | 25,994,794 | -0.55(-4.73%) |
Apr 28, 2009 | 11.23 | 11.83 | 11.22 | 11.68 | 11,751,606 | +0.31(+2.70%) |
Apr 27, 2009 | 11.35 | 11.62 | 11.26 | 11.38 | 10,948,081 | -0.13(-1.10%) |
Apr 24, 2009 | 11.50 | 11.61 | 11.36 | 11.50 | 9,986,010 | +0.07(+0.62%) |
Apr 23, 2009 | 11.56 | 11.65 | 11.19 | 11.43 | 14,523,440 | -0.13(-1.11%) |
Apr 22, 2009 | 11.12 | 11.77 | 10.98 | 11.56 | 16,811,292 | +0.38(+3.38%) |
Apr 21, 2009 | 11.00 | 11.28 | 10.94 | 11.18 | 12,241,702 | +0.18(+1.60%) |
Apr 20, 2009 | 11.33 | 11.33 | 10.93 | 11.01 | 11,847,568 | -0.47(-4.12%) |
Apr 17, 2009 | 11.36 | 11.56 | 11.19 | 11.48 | 16,489,266 | +0.18(+1.56%) |
Apr 16, 2009 | 10.97 | 11.37 | 10.92 | 11.30 | 13,754,982 | +0.35(+3.19%) |
Apr 15, 2009 | 10.80 | 10.97 | 10.73 | 10.95 | 13,201,731 | +0.15(+1.38%) |
Apr 14, 2009 | 11.06 | 11.06 | 10.55 | 10.80 | 20,190,220 | -0.36(-3.24%) |
Apr 13, 2009 | 11.08 | 11.24 | 10.84 | 11.17 | 15,702,278 | -0.03(-0.28%) |
Apr 09, 2009 | 10.77 | 11.25 | 10.63 | 11.20 | 21,461,628 | +0.64(+6.03%) |
Apr 08, 2009 | 10.50 | 10.64 | 10.39 | 10.56 | 15,584,455 | +0.08(+0.76%) |
Apr 07, 2009 | 10.59 | 10.59 | 10.41 | 10.48 | 13,773,198 | -0.30(-2.75%) |
Apr 06, 2009 | 10.78 | 10.83 | 10.61 | 10.78 | 13,178,120 | -0.13(-1.16%) |
Apr 03, 2009 | 10.56 | 10.91 | 10.55 | 10.90 | 17,097,940 | +0.29(+2.73%) |
Apr 02, 2009 | 10.01 | 10.79 | 10.01 | 10.61 | 28,404,560 | +0.73(+7.43%) |
Apr 01, 2009 | 9.707 | 9.921 | 9.593 | 9.879 | 15,468,089 | +0.02(+0.23%) |
Mar 31, 2009 | 9.825 | 10.01 | 9.627 | 9.856 | 21,298,786 | +0.13(+1.36%) |
Mar 30, 2009 | 9.669 | 9.762 | 9.463 | 9.724 | 15,805,581 | -0.28(-2.82%) |
Mar 26, 2009 | 9.812 | 10.15 | 9.783 | 10.01 | 16,791,096 | +0.26(+2.65%) |
Mar 25, 2009 | 9.694 | 9.932 | 9.490 | 9.747 | 15,989,760 | +0.16(+1.69%) |
Mar 24, 2009 | 9.825 | 9.923 | 9.537 | 9.585 | 15,261,987 | -0.42(-4.24%) |
Mar 23, 2009 | 9.621 | 10.03 | 9.598 | 10.01 | 17,045,628 | +0.55(+5.78%) |
Mar 20, 2009 | 9.873 | 10.06 | 9.314 | 9.463 | 29,676,254 | -0.18(-1.92%) |
Mar 19, 2009 | 9.202 | 9.879 | 9.091 | 9.648 | 38,394,272 | -0.00(-0.04%) |
Mar 18, 2009 | 9.659 | 9.780 | 9.446 | 9.652 | 27,852,594 | +0.11(+1.12%) |
Mar 17, 2009 | 9.217 | 9.596 | 9.152 | 9.545 | 26,007,416 | +0.32(+3.42%) |
Mar 16, 2009 | 9.459 | 9.476 | 9.167 | 9.230 | 19,769,664 | -0.16(-1.70%) |
Mar 13, 2009 | 9.408 | 9.421 | 9.095 | 9.390 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.129 | 9.425 | 8.914 | 9.373 | 21,542,472 | +0.24(+2.67%) |
Mar 11, 2009 | 8.824 | 9.236 | 8.776 | 9.129 | 22,893,204 | +0.40(+4.57%) |
Mar 10, 2009 | 8.191 | 8.828 | 8.191 | 8.730 | 27,302,654 | +0.62(+7.67%) |
Mar 09, 2009 | 8.271 | 8.425 | 8.038 | 8.107 | 24,613,994 | -0.29(-3.43%) |
Mar 06, 2009 | 8.460 | 8.599 | 8.198 | 8.395 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.696 | 8.816 | 8.290 | 8.395 | 28,160,252 | -0.55(-6.13%) |
Mar 04, 2009 | 8.563 | 9.106 | 8.563 | 8.944 | 19,856,910 | +0.59(+7.02%) |
Mar 02, 2009 | 8.582 | 8.679 | 8.330 | 8.357 | 20,721,792 | -0.37(-4.26%) |
Feb 27, 2009 | 8.456 | 8.866 | 8.425 | 8.730 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.933 | 8.940 | 8.618 | 8.624 | 15,041,799 | -0.24(-2.66%) |
Feb 25, 2009 | 8.963 | 9.072 | 8.736 | 8.860 | 18,893,036 | -0.17(-1.84%) |
Feb 24, 2009 | 8.753 | 9.064 | 8.511 | 9.026 | 16,482,320 | +0.28(+3.20%) |
Feb 23, 2009 | 9.133 | 9.228 | 8.704 | 8.746 | 15,362,916 | -0.28(-3.07%) |
Feb 20, 2009 | 8.896 | 9.114 | 8.811 | 9.024 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.236 | 9.329 | 8.900 | 8.999 | 15,514,631 | -0.15(-1.63%) |
Feb 18, 2009 | 8.896 | 9.236 | 8.818 | 9.148 | 27,891,020 | +0.33(+3.77%) |
Feb 17, 2009 | 8.980 | 8.980 | 8.696 | 8.816 | 26,496,180 | -0.31(-3.43%) |
Feb 13, 2009 | 9.297 | 9.465 | 9.083 | 9.129 | 14,370,550 | -0.22(-2.32%) |
Feb 12, 2009 | 9.184 | 9.377 | 9.025 | 9.345 | 17,689,198 | +0.03(+0.34%) |
Feb 11, 2009 | 9.539 | 9.541 | 9.116 | 9.314 | 28,521,118 | -0.16(-1.64%) |
Feb 10, 2009 | 9.936 | 10.04 | 9.408 | 9.469 | 21,428,032 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.909 | 10.04 | 13,536,711 | -0.19(-1.87%) |
Feb 06, 2009 | 9.947 | 10.32 | 9.837 | 10.23 | 16,492,976 | +0.31(+3.14%) |
Feb 05, 2009 | 9.623 | 9.970 | 9.528 | 9.921 | 17,191,162 | +0.30(+3.10%) |
Feb 04, 2009 | 9.757 | 9.759 | 9.514 | 9.623 | 17,905,622 | -0.11(-1.12%) |
Feb 03, 2009 | 9.392 | 9.772 | 9.272 | 9.732 | 13,200,171 | +0.39(+4.21%) |