Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.27 | 11.43 | 11.06 | 11.06 | 4,260,776 | -0.21(-1.84%) |
Oct 29, 2009 | 11.10 | 11.27 | 11.04 | 11.27 | 3,641,286 | +0.22(+1.96%) |
Oct 28, 2009 | 11.28 | 11.34 | 11.05 | 11.05 | 3,215,949 | -0.24(-2.12%) |
Oct 27, 2009 | 11.29 | 11.36 | 11.20 | 11.29 | 3,998,336 | -0.01(-0.08%) |
Oct 26, 2009 | 11.34 | 11.43 | 11.12 | 11.30 | 6,417,052 | -0.38(-3.25%) |
Oct 23, 2009 | 11.67 | 11.70 | 11.60 | 11.68 | 2,555,558 | -0.22(-1.86%) |
Oct 22, 2009 | 11.64 | 11.92 | 11.60 | 11.90 | 3,297,543 | +0.29(+2.53%) |
Oct 21, 2009 | 11.69 | 11.83 | 11.60 | 11.61 | 3,109,451 | -0.11(-0.92%) |
Oct 20, 2009 | 11.68 | 11.73 | 11.66 | 11.72 | 3,335,933 | +0.05(+0.46%) |
Oct 19, 2009 | 11.47 | 11.69 | 11.44 | 11.66 | 3,086,717 | +0.23(+1.97%) |
Oct 16, 2009 | 11.39 | 11.49 | 11.27 | 11.44 | 2,583,377 | -0.02(-0.20%) |
Oct 15, 2009 | 11.46 | 11.50 | 11.38 | 11.46 | 2,596,129 | -0.03(-0.27%) |
Oct 14, 2009 | 11.51 | 11.56 | 11.38 | 11.49 | 2,559,792 | +0.09(+0.75%) |
Oct 13, 2009 | 11.38 | 11.45 | 11.26 | 11.41 | 2,768,902 | -0.01(-0.08%) |
Oct 12, 2009 | 11.43 | 11.49 | 11.35 | 11.41 | 2,041,168 | +0.04(+0.32%) |
Oct 09, 2009 | 11.31 | 11.38 | 11.23 | 11.38 | 1,891,801 | +0.08(+0.72%) |
Oct 08, 2009 | 11.36 | 11.38 | 11.23 | 11.30 | 3,023,214 | +0.13(+1.13%) |
Oct 07, 2009 | 11.22 | 11.26 | 11.11 | 11.17 | 2,683,187 | -0.03(-0.28%) |
Oct 06, 2009 | 11.03 | 11.23 | 11.01 | 11.20 | 2,762,826 | +0.24(+2.18%) |
Oct 05, 2009 | 10.77 | 10.98 | 10.71 | 10.96 | 3,617,578 | +0.21(+1.93%) |
Oct 02, 2009 | 10.80 | 10.90 | 10.60 | 10.76 | 3,408,200 | -0.15(-1.37%) |
Oct 01, 2009 | 11.15 | 11.22 | 10.80 | 10.90 | 5,962,161 | -0.32(-2.82%) |
Sep 30, 2009 | 11.36 | 11.38 | 11.06 | 11.22 | 4,762,659 | -0.12(-1.07%) |
Sep 29, 2009 | 11.43 | 11.45 | 11.27 | 11.34 | 4,044,644 | -0.05(-0.44%) |
Sep 28, 2009 | 11.28 | 11.46 | 11.24 | 11.39 | 2,556,477 | +0.23(+2.06%) |
Sep 25, 2009 | 11.24 | 11.28 | 11.14 | 11.16 | 3,218,056 | -0.09(-0.84%) |
Sep 24, 2009 | 11.32 | 11.44 | 11.20 | 11.26 | 4,388,797 | -0.10(-0.91%) |
Sep 23, 2009 | 11.49 | 11.52 | 11.34 | 11.36 | 5,986,694 | -0.13(-1.10%) |
Sep 22, 2009 | 11.52 | 11.54 | 11.41 | 11.49 | 3,479,849 | +0.00(+0.04%) |
Sep 21, 2009 | 11.38 | 11.53 | 11.29 | 11.48 | 5,939,963 | -0.00(-0.04%) |
Sep 18, 2009 | 11.23 | 11.55 | 10.95 | 11.49 | 8,013,135 | +0.28(+2.54%) |
Sep 17, 2009 | 11.05 | 11.28 | 10.85 | 11.20 | 9,306,662 | +0.65(+6.12%) |
Sep 16, 2009 | 10.74 | 10.76 | 10.55 | 10.56 | 4,692,893 | -0.14(-1.31%) |
Sep 15, 2009 | 10.61 | 10.72 | 10.54 | 10.70 | 3,467,670 | +0.10(+0.98%) |
Sep 14, 2009 | 10.44 | 10.66 | 10.40 | 10.59 | 4,778,205 | +0.11(+1.03%) |
Sep 11, 2009 | 10.30 | 10.53 | 10.30 | 10.48 | 4,508,495 | +0.19(+1.84%) |
Sep 10, 2009 | 10.08 | 10.31 | 10.07 | 10.29 | 4,063,631 | +0.19(+1.92%) |
Sep 09, 2009 | 10.16 | 10.21 | 10.05 | 10.10 | 3,277,003 | +0.02(+0.22%) |
Sep 08, 2009 | 9.983 | 10.08 | 9.888 | 10.08 | 3,021,254 | +0.15(+1.50%) |
Sep 04, 2009 | 9.802 | 9.947 | 9.703 | 9.929 | 1,653,708 | +0.14(+1.38%) |
Sep 03, 2009 | 9.708 | 9.802 | 9.604 | 9.793 | 2,399,828 | +0.09(+0.88%) |
Sep 02, 2009 | 9.739 | 9.793 | 9.663 | 9.708 | 3,243,233 | -0.10(-1.01%) |
Sep 01, 2009 | 10.09 | 10.18 | 9.730 | 9.807 | 5,178,369 | -0.28(-2.82%) |
Aug 31, 2009 | 10.11 | 10.17 | 10.05 | 10.09 | 2,954,738 | -0.06(-0.58%) |
Aug 28, 2009 | 10.23 | 10.24 | 10.06 | 10.15 | 2,226,476 | +0.00(+0.00%) |
Aug 27, 2009 | 10.11 | 10.20 | 10.01 | 10.15 | 2,575,373 | -0.00(-0.04%) |
Aug 26, 2009 | 10.29 | 10.29 | 10.04 | 10.15 | 2,916,698 | -0.12(-1.14%) |
Aug 25, 2009 | 10.26 | 10.35 | 10.17 | 10.27 | 2,629,368 | +0.06(+0.62%) |
Aug 24, 2009 | 10.16 | 10.26 | 10.11 | 10.21 | 3,282,518 | +0.07(+0.71%) |
Aug 21, 2009 | 9.893 | 10.14 | 9.843 | 10.14 | 3,130,516 | +0.26(+2.65%) |
Aug 20, 2009 | 9.771 | 9.879 | 9.699 | 9.875 | 2,183,135 | +0.11(+1.16%) |
Aug 19, 2009 | 9.635 | 9.784 | 9.500 | 9.762 | 4,825,912 | +0.05(+0.51%) |
Aug 18, 2009 | 9.667 | 9.748 | 9.608 | 9.712 | 5,243,347 | +0.17(+1.80%) |
Aug 17, 2009 | 9.685 | 9.690 | 9.527 | 9.541 | 6,022,719 | -0.22(-2.27%) |
Aug 14, 2009 | 9.893 | 9.942 | 9.649 | 9.762 | 2,929,045 | -0.12(-1.19%) |
Aug 13, 2009 | 9.951 | 9.956 | 9.685 | 9.879 | 4,646,352 | -0.05(-0.55%) |
Aug 12, 2009 | 9.997 | 10.04 | 9.893 | 9.933 | 4,330,618 | -0.16(-1.61%) |
Aug 11, 2009 | 10.05 | 10.14 | 9.992 | 10.10 | 3,291,463 | +0.01(+0.09%) |
Aug 10, 2009 | 10.05 | 10.13 | 9.992 | 10.09 | 2,663,081 | -0.02(-0.18%) |
Aug 07, 2009 | 9.929 | 10.18 | 9.911 | 10.11 | 4,197,825 | +0.28(+2.90%) |
Aug 06, 2009 | 9.739 | 9.893 | 9.653 | 9.821 | 5,771,000 | +0.14(+1.40%) |
Aug 05, 2009 | 9.468 | 9.730 | 9.468 | 9.685 | 5,804,129 | +0.22(+2.34%) |
Aug 04, 2009 | 9.288 | 9.464 | 9.216 | 9.464 | 6,664,288 | +0.16(+1.71%) |
Aug 03, 2009 | 9.396 | 9.455 | 9.202 | 9.305 | 8,870,601 | -0.02(-0.21%) |
Jul 31, 2009 | 10.05 | 10.08 | 9.229 | 9.324 | 19,478,868 | -1.29(-12.13%) |
Jul 30, 2009 | 10.73 | 10.74 | 10.53 | 10.61 | 4,792,585 | +0.00(+0.04%) |
Jul 29, 2009 | 10.70 | 10.75 | 10.60 | 10.61 | 3,993,935 | -0.16(-1.47%) |
Jul 28, 2009 | 10.63 | 10.83 | 10.59 | 10.76 | 2,771,577 | +0.09(+0.80%) |
Jul 27, 2009 | 10.70 | 10.74 | 10.52 | 10.68 | 2,273,395 | +0.01(+0.08%) |
Jul 24, 2009 | 10.58 | 10.69 | 10.45 | 10.67 | 1,632 | +0.01(+0.08%) |
Jul 23, 2009 | 10.33 | 10.70 | 10.27 | 10.66 | 3,589,235 | +0.30(+2.92%) |
Jul 22, 2009 | 10.22 | 10.38 | 10.22 | 10.36 | 2,901,970 | +0.10(+1.01%) |
Jul 21, 2009 | 10.30 | 10.33 | 10.10 | 10.25 | 3,356,123 | +0.03(+0.26%) |
Jul 20, 2009 | 10.05 | 10.24 | 10.01 | 10.23 | 2,311,531 | +0.20(+2.03%) |
Jul 17, 2009 | 10.01 | 10.06 | 9.947 | 10.02 | 2,161,362 | -0.05(-0.45%) |
Jul 16, 2009 | 9.888 | 10.09 | 9.839 | 10.07 | 3,229,654 | +0.14(+1.46%) |
Jul 15, 2009 | 9.622 | 9.924 | 9.617 | 9.924 | 3,922,470 | +0.39(+4.12%) |
Jul 14, 2009 | 9.550 | 9.572 | 9.446 | 9.532 | 2,649,053 | -0.04(-0.42%) |
Jul 13, 2009 | 9.392 | 9.581 | 9.387 | 9.572 | 3,166,603 | +0.14(+1.44%) |
Jul 10, 2009 | 9.319 | 9.459 | 9.301 | 9.437 | 2,372,015 | +0.09(+0.97%) |
Jul 09, 2009 | 9.401 | 9.432 | 9.283 | 9.346 | 2,084,796 | -0.04(-0.38%) |
Jul 08, 2009 | 9.392 | 9.419 | 9.301 | 9.383 | 3,072,354 | +0.05(+0.48%) |
Jul 07, 2009 | 9.396 | 9.477 | 9.333 | 9.337 | 5,188,984 | -0.06(-0.62%) |
Jul 06, 2009 | 9.446 | 9.527 | 9.306 | 9.396 | 4,159,261 | -0.10(-1.05%) |
Jul 02, 2009 | 9.780 | 9.970 | 9.495 | 9.495 | 3,218,656 | -0.47(-4.76%) |
Jul 01, 2009 | 9.933 | 10.12 | 9.839 | 9.970 | 3,714,353 | +0.07(+0.68%) |
Jun 30, 2009 | 10.02 | 10.02 | 9.739 | 9.902 | 4,269,157 | -0.06(-0.63%) |
Jun 29, 2009 | 9.951 | 9.988 | 9.807 | 9.965 | 3,359,824 | +0.06(+0.59%) |
Jun 26, 2009 | 9.875 | 9.974 | 9.780 | 9.906 | 10,604,804 | +0.02(+0.18%) |
Jun 25, 2009 | 9.784 | 9.951 | 9.766 | 9.888 | 3,722,437 | +0.38(+4.04%) |
Jun 24, 2009 | 9.495 | 9.667 | 9.423 | 9.504 | 4,134,323 | +0.08(+0.86%) |
Jun 23, 2009 | 9.414 | 9.473 | 9.351 | 9.423 | 3,880,157 | +0.05(+0.53%) |
Jun 22, 2009 | 9.410 | 9.581 | 9.374 | 9.374 | 4,250,086 | -0.19(-1.98%) |
Jun 19, 2009 | 9.712 | 9.748 | 9.554 | 9.563 | 3,867,970 | -0.08(-0.84%) |
Jun 18, 2009 | 9.784 | 9.784 | 9.631 | 9.644 | 2,316,328 | -0.13(-1.34%) |
Jun 17, 2009 | 9.626 | 9.861 | 9.626 | 9.775 | 2,383,461 | +0.13(+1.36%) |
Jun 16, 2009 | 9.748 | 9.843 | 9.640 | 9.644 | 2,659,101 | -0.10(-1.07%) |
Jun 15, 2009 | 9.875 | 9.938 | 9.586 | 9.748 | 4,208,416 | -0.21(-2.13%) |
Jun 12, 2009 | 9.979 | 10.02 | 9.839 | 9.961 | 2,759,329 | -0.05(-0.50%) |
Jun 11, 2009 | 9.983 | 10.13 | 9.974 | 10.01 | 3,537,510 | +0.02(+0.23%) |
Jun 10, 2009 | 10.11 | 10.16 | 9.888 | 9.988 | 4,076,505 | -0.06(-0.63%) |
Jun 09, 2009 | 10.11 | 10.16 | 9.992 | 10.05 | 3,351,033 | -0.04(-0.40%) |
Jun 08, 2009 | 10.00 | 10.17 | 9.888 | 10.09 | 4,433,358 | +0.01(+0.09%) |
Jun 05, 2009 | 10.28 | 10.28 | 9.974 | 10.08 | 6,382,167 | -0.05(-0.49%) |
Jun 04, 2009 | 10.29 | 10.37 | 10.10 | 10.13 | 5,405,315 | -0.11(-1.06%) |
Jun 03, 2009 | 10.34 | 10.44 | 10.15 | 10.24 | 3,615,148 | -0.17(-1.60%) |
Jun 02, 2009 | 10.46 | 10.57 | 10.38 | 10.41 | 4,421,793 | -0.07(-0.65%) |
Jun 01, 2009 | 10.35 | 10.65 | 10.32 | 10.48 | 5,734,785 | +0.14(+1.40%) |
May 29, 2009 | 10.32 | 10.33 | 10.10 | 10.33 | 5,012,110 | +0.05(+0.44%) |
May 28, 2009 | 10.16 | 10.32 | 10.03 | 10.29 | 4,435,865 | +0.10(+1.02%) |
May 27, 2009 | 10.34 | 10.38 | 10.15 | 10.18 | 5,719,457 | -0.14(-1.40%) |
May 26, 2009 | 9.965 | 10.36 | 9.906 | 10.33 | 3,886,768 | +0.28(+2.83%) |
May 22, 2009 | 9.780 | 10.09 | 9.766 | 10.04 | 4,366,723 | +0.27(+2.73%) |
May 21, 2009 | 9.708 | 9.780 | 9.595 | 9.775 | 5,907,079 | -0.03(-0.28%) |
May 20, 2009 | 9.843 | 10.01 | 9.775 | 9.802 | 3,972,951 | +0.01(+0.14%) |
May 19, 2009 | 9.753 | 9.893 | 9.685 | 9.789 | 4,822,796 | -0.02(-0.23%) |
May 18, 2009 | 9.717 | 9.821 | 9.608 | 9.812 | 4,416,105 | +0.18(+1.83%) |
May 15, 2009 | 9.694 | 9.861 | 9.581 | 9.635 | 4,031,657 | -0.06(-0.65%) |
May 14, 2009 | 9.595 | 9.794 | 9.572 | 9.699 | 3,641,727 | +0.10(+1.08%) |
May 13, 2009 | 9.523 | 9.744 | 9.509 | 9.595 | 5,688,490 | -0.18(-1.80%) |
May 12, 2009 | 10.01 | 10.10 | 9.663 | 9.771 | 5,750,789 | -0.17(-1.73%) |
May 11, 2009 | 10.02 | 10.09 | 9.884 | 9.942 | 5,288,676 | -0.16(-1.61%) |
May 08, 2009 | 10.20 | 10.33 | 9.947 | 10.11 | 7,446,136 | +0.01(+0.09%) |
May 07, 2009 | 10.48 | 10.56 | 10.02 | 10.10 | 8,814,577 | -0.38(-3.62%) |
May 06, 2009 | 11.27 | 11.33 | 10.17 | 10.48 | 14,796,481 | -1.26(-10.73%) |
May 05, 2009 | 11.51 | 11.85 | 11.51 | 11.73 | 5,455,395 | +0.24(+2.12%) |
May 04, 2009 | 11.41 | 11.50 | 11.40 | 11.49 | 5,179,941 | +0.22(+1.96%) |
May 01, 2009 | 11.06 | 11.31 | 11.02 | 11.27 | 3,297,924 | +0.19(+1.71%) |
Apr 30, 2009 | 11.00 | 11.15 | 10.95 | 11.08 | 4,047,136 | +0.21(+1.91%) |
Apr 29, 2009 | 10.84 | 11.06 | 10.82 | 10.87 | 4,680,089 | +0.12(+1.09%) |
Apr 28, 2009 | 10.79 | 10.90 | 10.63 | 10.76 | 4,216,552 | -0.09(-0.83%) |
Apr 27, 2009 | 10.82 | 11.06 | 10.82 | 10.85 | 4,267,009 | -0.20(-1.84%) |
Apr 24, 2009 | 10.92 | 11.14 | 10.89 | 11.05 | 3,965,153 | +0.13(+1.16%) |
Apr 23, 2009 | 10.88 | 10.93 | 10.61 | 10.92 | 5,334,659 | +0.04(+0.33%) |
Apr 22, 2009 | 10.95 | 11.14 | 10.79 | 10.89 | 6,308,432 | -0.19(-1.67%) |
Apr 21, 2009 | 10.86 | 11.16 | 10.86 | 11.07 | 4,365,837 | +0.21(+1.95%) |
Apr 20, 2009 | 11.06 | 11.15 | 10.84 | 10.86 | 3,660,834 | -0.45(-3.95%) |
Apr 17, 2009 | 11.36 | 11.40 | 11.12 | 11.31 | 4,361,164 | +0.03(+0.28%) |
Apr 16, 2009 | 10.92 | 11.33 | 10.83 | 11.27 | 5,070,023 | +0.45(+4.13%) |
Apr 15, 2009 | 10.55 | 10.85 | 10.50 | 10.83 | 4,587,626 | +0.22(+2.04%) |
Apr 14, 2009 | 10.80 | 10.82 | 10.57 | 10.61 | 3,571,334 | -0.28(-2.57%) |
Apr 13, 2009 | 11.12 | 11.16 | 10.74 | 10.89 | 4,238,326 | -0.23(-2.03%) |
Apr 09, 2009 | 10.82 | 11.14 | 10.65 | 11.12 | 3,819,781 | +0.21(+1.95%) |
Apr 08, 2009 | 10.87 | 10.94 | 10.76 | 10.90 | 2,861,879 | +0.07(+0.62%) |
Apr 07, 2009 | 10.90 | 11.08 | 10.79 | 10.84 | 3,171,209 | -0.26(-2.36%) |
Apr 06, 2009 | 11.02 | 11.13 | 10.91 | 11.10 | 4,890,483 | -0.00(-0.04%) |
Apr 03, 2009 | 10.78 | 11.10 | 10.72 | 11.10 | 5,987,957 | +0.32(+2.97%) |
Apr 02, 2009 | 10.74 | 11.09 | 10.74 | 10.78 | 6,589,450 | +0.14(+1.32%) |
Apr 01, 2009 | 10.27 | 10.68 | 10.20 | 10.64 | 4,155,027 | +0.10(+0.94%) |
Mar 31, 2009 | 10.63 | 10.73 | 10.49 | 10.54 | 6,097,932 | +0.12(+1.13%) |
Mar 30, 2009 | 10.61 | 10.74 | 10.29 | 10.43 | 3,890,478 | -0.62(-5.64%) |
Mar 26, 2009 | 10.63 | 11.08 | 10.62 | 11.05 | 5,127,150 | +0.47(+4.44%) |
Mar 25, 2009 | 10.50 | 10.85 | 10.25 | 10.58 | 5,362,819 | +0.12(+1.12%) |
Mar 24, 2009 | 10.40 | 10.71 | 10.33 | 10.46 | 5,907,484 | -0.05(-0.43%) |
Mar 23, 2009 | 10.14 | 10.52 | 10.13 | 10.51 | 5,447,528 | +0.65(+6.55%) |
Mar 20, 2009 | 10.05 | 10.34 | 9.771 | 9.861 | 5,235,992 | -0.13(-1.27%) |
Mar 19, 2009 | 9.893 | 10.05 | 9.893 | 9.988 | 3,385,129 | +0.07(+0.68%) |
Mar 18, 2009 | 9.667 | 10.03 | 9.579 | 9.920 | 4,890,966 | +0.12(+1.20%) |
Mar 17, 2009 | 9.491 | 9.807 | 9.450 | 9.802 | 4,337,280 | +0.30(+3.18%) |
Mar 16, 2009 | 9.234 | 9.676 | 9.220 | 9.500 | 7,408,678 | +0.38(+4.16%) |
Mar 13, 2009 | 9.152 | 9.220 | 9.017 | 9.121 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.791 | 9.143 | 8.791 | 9.130 | 4,441,203 | +0.33(+3.69%) |
Mar 11, 2009 | 8.489 | 8.927 | 8.489 | 8.805 | 6,154,928 | +0.30(+3.50%) |
Mar 10, 2009 | 8.154 | 8.522 | 8.064 | 8.507 | 5,275,729 | +0.48(+6.02%) |
Mar 09, 2009 | 8.042 | 8.177 | 7.965 | 8.024 | 6,211,832 | -0.11(-1.39%) |
Mar 06, 2009 | 8.285 | 8.299 | 7.969 | 8.136 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.358 | 8.358 | 8.078 | 8.141 | 6,481,020 | -0.30(-3.58%) |
Mar 04, 2009 | 8.109 | 8.570 | 8.109 | 8.443 | 6,700,703 | +0.11(+1.30%) |
Mar 02, 2009 | 8.633 | 8.732 | 8.317 | 8.335 | 6,220,327 | -0.37(-4.30%) |
Feb 27, 2009 | 8.678 | 8.936 | 8.583 | 8.710 | 0 | -0.11(-1.23%) |
Feb 26, 2009 | 9.039 | 9.094 | 8.782 | 8.818 | 4,589,458 | -0.03(-0.36%) |
Feb 25, 2009 | 8.976 | 9.028 | 8.750 | 8.850 | 6,720,804 | -0.19(-2.05%) |
Feb 24, 2009 | 8.872 | 9.107 | 8.629 | 9.035 | 5,329,489 | +0.22(+2.51%) |
Feb 23, 2009 | 9.283 | 9.450 | 8.800 | 8.814 | 5,053,816 | -0.48(-5.15%) |
Feb 20, 2009 | 9.437 | 9.640 | 9.130 | 9.292 | 0 | -0.29(-3.02%) |
Feb 19, 2009 | 9.775 | 9.947 | 9.514 | 9.581 | 4,753,721 | -0.23(-2.35%) |
Feb 18, 2009 | 9.988 | 10.11 | 9.712 | 9.812 | 3,923,298 | -0.18(-1.81%) |
Feb 17, 2009 | 10.08 | 10.18 | 9.933 | 9.992 | 6,901,055 | -0.33(-3.15%) |
Feb 13, 2009 | 10.43 | 10.50 | 10.20 | 10.32 | 4,004,427 | -0.13(-1.21%) |
Feb 12, 2009 | 10.48 | 10.51 | 10.08 | 10.44 | 4,184,051 | -0.06(-0.60%) |
Feb 11, 2009 | 10.65 | 10.73 | 10.41 | 10.51 | 4,353,798 | -0.12(-1.15%) |
Feb 10, 2009 | 11.10 | 11.23 | 10.53 | 10.63 | 5,680,891 | -0.55(-4.89%) |
Feb 09, 2009 | 11.27 | 11.27 | 10.87 | 11.18 | 6,185,038 | +0.27(+2.44%) |
Feb 06, 2009 | 10.61 | 11.43 | 10.29 | 10.91 | 7,623,861 | +0.52(+5.00%) |
Feb 05, 2009 | 10.21 | 10.46 | 9.920 | 10.39 | 4,150,471 | +0.22(+2.18%) |
Feb 04, 2009 | 10.34 | 10.42 | 10.09 | 10.17 | 3,275,637 | -0.10(-1.01%) |
Feb 03, 2009 | 10.09 | 10.31 | 9.861 | 10.27 | 3,055,168 | +0.35(+3.55%) |
Feb 02, 2009 | 9.942 | 9.992 | 9.735 | 9.920 | 3,727,819 | -0.13(-1.30%) |
Jan 30, 2009 | 10.38 | 10.44 | 9.974 | 10.05 | 0 | -0.38(-3.64%) |
Jan 29, 2009 | 10.38 | 10.66 | 10.27 | 10.43 | 5,042,837 | -0.07(-0.69%) |
Jan 28, 2009 | 10.34 | 10.60 | 10.30 | 10.50 | 4,881,493 | +0.35(+3.47%) |
Jan 27, 2009 | 10.13 | 10.25 | 9.956 | 10.15 | 4,551,678 | +0.05(+0.54%) |
Jan 26, 2009 | 10.07 | 10.32 | 9.947 | 10.10 | 4,419,113 | -0.01(-0.09%) |
Jan 23, 2009 | 9.970 | 10.27 | 9.744 | 10.11 | 4,588,523 | -0.10(-1.02%) |
Jan 22, 2009 | 10.25 | 10.36 | 9.933 | 10.21 | 3,893,508 | -0.14(-1.31%) |
Jan 21, 2009 | 10.85 | 10.86 | 9.992 | 10.34 | 5,607,856 | +0.09(+0.84%) |
Jan 20, 2009 | 11.13 | 11.15 | 10.24 | 10.26 | 5,989,192 | -1.06(-9.34%) |
Jan 16, 2009 | 11.38 | 11.50 | 11.09 | 11.32 | 0 | +0.14(+1.21%) |
Jan 15, 2009 | 11.15 | 11.22 | 10.81 | 11.18 | 3,593,765 | +0.00(+0.04%) |
Jan 14, 2009 | 11.31 | 11.33 | 11.08 | 11.18 | 3,280,093 | -0.26(-2.25%) |
Jan 13, 2009 | 11.64 | 11.70 | 11.32 | 11.43 | 3,599,239 | -0.20(-1.75%) |
Jan 12, 2009 | 12.07 | 12.07 | 11.55 | 11.64 | 3,342,168 | -0.42(-3.45%) |
Jan 09, 2009 | 12.30 | 12.40 | 11.95 | 12.05 | 2,112,450 | -0.19(-1.55%) |
Jan 08, 2009 | 11.91 | 12.26 | 11.79 | 12.24 | 3,377,996 | +0.26(+2.19%) |
Jan 07, 2009 | 12.02 | 12.27 | 11.92 | 11.98 | 3,294,185 | -0.16(-1.34%) |
Jan 06, 2009 | 11.74 | 12.21 | 11.74 | 12.14 | 3,978,973 | +0.45(+3.82%) |
Jan 05, 2009 | 11.80 | 11.84 | 11.57 | 11.69 | 4,288,702 | -0.24(-2.04%) |
Jan 02, 2009 | 11.64 | 11.96 | 11.43 | 11.94 | 0 | +0.43(+3.77%) |
Jan 01, 2009 | 11.30 | 11.56 | 11.30 | 11.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.30 | 11.56 | 11.30 | 11.50 | 2,081,169 | +0.21(+1.88%) |
Dec 30, 2008 | 10.94 | 11.33 | 10.94 | 11.29 | 2,100,034 | +0.43(+3.95%) |
Dec 29, 2008 | 10.84 | 11.01 | 10.72 | 10.86 | 2,048,966 | -0.02(-0.17%) |
Dec 26, 2008 | 10.84 | 10.92 | 10.73 | 10.88 | 915,189 | +0.02(+0.21%) |
Dec 24, 2008 | 10.85 | 10.88 | 10.76 | 10.86 | 988,720 | +0.03(+0.29%) |
Dec 23, 2008 | 10.99 | 11.04 | 10.66 | 10.83 | 2,702,676 | -0.09(-0.79%) |
Dec 22, 2008 | 11.21 | 11.21 | 10.70 | 10.91 | 2,918,246 | -0.28(-2.46%) |
Dec 19, 2008 | 11.16 | 11.36 | 11.08 | 11.19 | 4,532,286 | +0.12(+1.10%) |
Dec 18, 2008 | 11.14 | 11.35 | 10.98 | 11.07 | 3,183,800 | -0.01(-0.08%) |
Dec 17, 2008 | 10.96 | 11.32 | 10.92 | 11.08 | 3,129,127 | -0.12(-1.05%) |
Dec 16, 2008 | 10.61 | 11.22 | 10.61 | 11.19 | 4,942,665 | +0.64(+6.03%) |
Dec 15, 2008 | 10.67 | 10.78 | 10.37 | 10.56 | 2,963,690 | -0.08(-0.76%) |
Dec 12, 2008 | 10.27 | 10.66 | 10.26 | 10.64 | 3,390,684 | +0.21(+1.99%) |
Dec 11, 2008 | 10.66 | 10.95 | 10.37 | 10.43 | 3,148,282 | -0.31(-2.90%) |
Dec 10, 2008 | 10.72 | 10.90 | 10.59 | 10.74 | 2,233,623 | +0.11(+1.02%) |
Dec 09, 2008 | 10.66 | 10.93 | 10.51 | 10.63 | 3,106,021 | -0.12(-1.09%) |
Dec 08, 2008 | 10.76 | 10.93 | 10.63 | 10.75 | 3,971,354 | +0.13(+1.23%) |
Dec 05, 2008 | 10.01 | 10.84 | 9.843 | 10.62 | 5,065,025 | +0.51(+5.00%) |
Dec 04, 2008 | 10.53 | 10.67 | 9.942 | 10.11 | 4,668,404 | -0.58(-5.45%) |
Dec 03, 2008 | 10.40 | 10.71 | 10.28 | 10.70 | 4,224,207 | +0.11(+1.02%) |
Dec 02, 2008 | 10.24 | 10.61 | 10.10 | 10.59 | 3,604,798 | +0.49(+4.87%) |
Dec 01, 2008 | 10.89 | 10.90 | 10.10 | 10.10 | 3,938,181 | -1.06(-9.51%) |
Nov 28, 2008 | 10.76 | 11.16 | 10.72 | 11.16 | 1,404,591 | +0.39(+3.61%) |
Nov 26, 2008 | 10.66 | 10.83 | 10.54 | 10.77 | 4,666,796 | -0.04(-0.38%) |
Nov 25, 2008 | 11.09 | 11.15 | 10.40 | 10.81 | 5,294,215 | -0.07(-0.62%) |
Nov 24, 2008 | 10.52 | 11.08 | 10.46 | 10.88 | 5,825,270 | +0.65(+6.36%) |
Nov 21, 2008 | 9.970 | 10.26 | 9.459 | 10.23 | 6,413,307 | +0.44(+4.47%) |
Nov 20, 2008 | 10.16 | 10.45 | 9.753 | 9.789 | 7,573,526 | -0.47(-4.58%) |
Nov 19, 2008 | 10.75 | 10.81 | 10.26 | 10.26 | 6,842,863 | -0.55(-5.06%) |
Nov 18, 2008 | 10.39 | 10.85 | 10.37 | 10.80 | 6,217,468 | +0.30(+2.88%) |
Nov 17, 2008 | 10.43 | 10.88 | 10.34 | 10.50 | 4,796,870 | -0.05(-0.47%) |
Nov 14, 2008 | 10.93 | 11.02 | 10.52 | 10.55 | 0 | -0.59(-5.27%) |
Nov 13, 2008 | 10.60 | 11.14 | 10.06 | 11.14 | 8,151,394 | +0.62(+5.93%) |
Nov 12, 2008 | 10.85 | 10.90 | 10.48 | 10.52 | 4,666,409 | -0.40(-3.64%) |
Nov 11, 2008 | 11.36 | 11.49 | 10.86 | 10.91 | 7,311,223 | -0.66(-5.73%) |
Nov 10, 2008 | 12.00 | 12.15 | 11.38 | 11.58 | 5,218,907 | -0.19(-1.57%) |
Nov 07, 2008 | 11.41 | 11.80 | 11.41 | 11.76 | 3,929,267 | +0.45(+3.95%) |
Nov 06, 2008 | 11.46 | 11.58 | 11.27 | 11.32 | 6,581,842 | -0.22(-1.92%) |
Nov 05, 2008 | 11.45 | 11.93 | 11.42 | 11.54 | 5,685,130 | -0.05(-0.39%) |
Nov 04, 2008 | 10.92 | 11.60 | 10.35 | 11.58 | 5,079,128 | +0.18(+1.54%) |