Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.47 | 13.20 | 13.20 | 13.20 | 38,015,592 | -0.21(-1.55%) |
Dec 30, 2009 | 13.46 | 13.56 | 13.34 | 13.41 | 3,719,476 | -0.16(-1.18%) |
Dec 29, 2009 | 13.50 | 13.59 | 13.42 | 13.57 | 9,705,824 | +0.06(+0.43%) |
Dec 28, 2009 | 13.08 | 13.57 | 13.04 | 13.51 | 7,480,943 | +0.54(+4.16%) |
Dec 24, 2009 | 12.94 | 13.11 | 12.94 | 12.97 | 2,421,162 | +0.07(+0.51%) |
Dec 23, 2009 | 12.75 | 13.05 | 12.60 | 12.91 | 9,217,013 | +0.33(+2.65%) |
Dec 22, 2009 | 12.40 | 12.61 | 12.27 | 12.57 | 10,566,636 | +0.14(+1.09%) |
Dec 21, 2009 | 12.77 | 12.96 | 12.38 | 12.44 | 7,850,522 | -0.13(-1.05%) |
Dec 18, 2009 | 12.90 | 13.03 | 12.52 | 12.57 | 10,221,600 | -0.27(-2.11%) |
Dec 17, 2009 | 13.26 | 13.36 | 12.84 | 12.84 | 11,357,935 | -0.55(-4.10%) |
Dec 16, 2009 | 12.99 | 13.52 | 12.97 | 13.39 | 16,894,560 | +0.55(+4.29%) |
Dec 15, 2009 | 12.99 | 13.25 | 12.76 | 12.84 | 9,370,128 | -0.21(-1.63%) |
Dec 14, 2009 | 13.04 | 13.11 | 13.00 | 13.05 | 6,961,825 | -0.03(-0.27%) |
Dec 11, 2009 | 12.91 | 13.09 | 12.86 | 13.09 | 6,994,703 | +0.24(+1.90%) |
Dec 10, 2009 | 12.68 | 12.89 | 12.57 | 12.84 | 8,477,821 | +0.25(+1.95%) |
Dec 09, 2009 | 12.58 | 12.72 | 12.42 | 12.60 | 8,569,504 | +0.13(+1.01%) |
Dec 08, 2009 | 12.98 | 13.09 | 12.45 | 12.47 | 14,706,222 | -0.55(-4.25%) |
Dec 07, 2009 | 12.53 | 13.22 | 12.53 | 13.02 | 12,659,824 | +0.15(+1.14%) |
Dec 04, 2009 | 13.25 | 13.31 | 12.72 | 12.88 | 6,158,794 | -0.18(-1.37%) |
Dec 03, 2009 | 13.16 | 13.17 | 12.92 | 13.06 | 8,189,409 | -0.07(-0.54%) |
Dec 02, 2009 | 12.43 | 13.20 | 12.43 | 13.13 | 20,476,038 | +0.64(+5.09%) |
Dec 01, 2009 | 12.68 | 12.68 | 12.47 | 12.49 | 7,178,571 | +0.08(+0.63%) |
Nov 30, 2009 | 12.21 | 12.48 | 12.14 | 12.41 | 7,962,567 | +0.21(+1.69%) |
Nov 27, 2009 | 12.03 | 12.35 | 11.89 | 12.21 | 3,975,847 | -0.15(-1.20%) |
Nov 25, 2009 | 12.07 | 12.43 | 12.02 | 12.35 | 7,423,183 | +0.32(+2.67%) |
Nov 24, 2009 | 12.03 | 12.14 | 11.90 | 12.03 | 5,403,701 | -0.04(-0.35%) |
Nov 23, 2009 | 12.23 | 12.27 | 12.00 | 12.08 | 7,791,655 | +0.05(+0.37%) |
Nov 20, 2009 | 11.97 | 12.24 | 11.63 | 12.03 | 29,010,036 | -0.02(-0.17%) |
Nov 19, 2009 | 12.16 | 12.28 | 11.90 | 12.05 | 18,556,992 | -0.50(-3.96%) |
Nov 18, 2009 | 12.24 | 12.60 | 12.23 | 12.55 | 11,439,433 | +0.35(+2.86%) |
Nov 17, 2009 | 11.86 | 12.35 | 11.69 | 12.20 | 13,208,960 | +0.38(+3.20%) |
Nov 16, 2009 | 11.72 | 11.95 | 11.66 | 11.82 | 10,371,881 | +0.14(+1.16%) |
Nov 13, 2009 | 11.85 | 11.91 | 11.44 | 11.69 | 17,455,812 | -0.08(-0.70%) |
Nov 12, 2009 | 11.56 | 12.19 | 11.28 | 11.77 | 20,819,560 | +0.18(+1.52%) |
Nov 11, 2009 | 11.53 | 11.77 | 11.22 | 11.59 | 14,101,130 | +0.18(+1.58%) |
Nov 10, 2009 | 11.72 | 11.72 | 11.19 | 11.41 | 19,780,568 | -0.28(-2.40%) |
Nov 09, 2009 | 11.69 | 11.77 | 11.61 | 11.69 | 9,189,753 | +0.20(+1.72%) |
Nov 06, 2009 | 11.57 | 11.97 | 11.47 | 11.49 | 15,045,193 | -0.04(-0.34%) |
Nov 05, 2009 | 11.76 | 11.83 | 11.45 | 11.53 | 42,474,996 | -1.03(-8.18%) |
Nov 04, 2009 | 12.42 | 12.73 | 12.37 | 12.56 | 16,217,177 | +0.14(+1.12%) |
Nov 03, 2009 | 12.15 | 12.43 | 11.98 | 12.42 | 10,897,732 | +0.19(+1.59%) |
Nov 02, 2009 | 11.96 | 12.31 | 11.91 | 12.23 | 21,706,696 | +0.12(+1.01%) |
Oct 30, 2009 | 12.44 | 12.51 | 12.06 | 12.11 | 7,717,687 | -0.40(-3.20%) |
Oct 29, 2009 | 12.27 | 12.61 | 12.14 | 12.51 | 7,128,026 | +0.40(+3.29%) |
Oct 28, 2009 | 12.49 | 12.55 | 12.09 | 12.11 | 4,813,112 | -0.42(-3.33%) |
Oct 27, 2009 | 12.21 | 12.68 | 12.21 | 12.52 | 7,677,464 | +0.10(+0.84%) |
Oct 26, 2009 | 13.03 | 13.17 | 12.42 | 12.42 | 11,067,392 | -0.59(-4.55%) |
Oct 23, 2009 | 13.12 | 13.29 | 12.95 | 13.01 | 7,466,329 | -0.63(-4.63%) |
Oct 22, 2009 | 13.34 | 13.73 | 13.25 | 13.64 | 4,853,782 | +0.18(+1.31%) |
Oct 21, 2009 | 13.40 | 13.72 | 13.35 | 13.47 | 5,281,932 | -0.03(-0.20%) |
Oct 20, 2009 | 13.40 | 13.53 | 13.39 | 13.49 | 7,518,889 | -0.31(-2.26%) |
Oct 19, 2009 | 13.18 | 13.83 | 13.18 | 13.81 | 13,522,451 | +0.63(+4.77%) |
Oct 16, 2009 | 13.11 | 13.29 | 13.11 | 13.18 | 6,420,130 | -0.09(-0.67%) |
Oct 15, 2009 | 13.14 | 13.27 | 12.98 | 13.27 | 4,705,997 | +0.11(+0.81%) |
Oct 14, 2009 | 13.06 | 13.21 | 12.95 | 13.16 | 3,645,281 | +0.22(+1.73%) |
Oct 13, 2009 | 12.81 | 12.99 | 12.75 | 12.94 | 3,794,723 | +0.07(+0.58%) |
Oct 12, 2009 | 12.92 | 13.01 | 12.79 | 12.86 | 1,888,930 | -0.05(-0.37%) |
Oct 09, 2009 | 12.97 | 13.02 | 12.78 | 12.91 | 3,383,669 | -0.11(-0.86%) |
Oct 08, 2009 | 12.78 | 13.02 | 12.74 | 13.02 | 3,980,936 | +0.30(+2.39%) |
Oct 07, 2009 | 12.67 | 12.84 | 12.62 | 12.72 | 4,846,197 | +0.08(+0.62%) |
Oct 06, 2009 | 12.41 | 12.71 | 12.30 | 12.64 | 6,819,253 | +0.40(+3.23%) |
Oct 05, 2009 | 12.12 | 12.25 | 12.08 | 12.25 | 3,236,097 | +0.18(+1.52%) |
Oct 02, 2009 | 12.05 | 12.25 | 11.94 | 12.06 | 5,335,104 | -0.18(-1.48%) |
Oct 01, 2009 | 12.57 | 12.59 | 12.19 | 12.24 | 3,304,426 | -0.30(-2.35%) |
Sep 30, 2009 | 12.52 | 12.76 | 12.49 | 12.54 | 9,035,036 | +0.06(+0.46%) |
Sep 29, 2009 | 12.58 | 12.65 | 12.42 | 12.48 | 2,825,676 | -0.00(-0.00%) |
Sep 28, 2009 | 12.19 | 12.51 | 12.19 | 12.48 | 2,632,641 | +0.23(+1.84%) |
Sep 25, 2009 | 12.50 | 12.60 | 12.24 | 12.26 | 5,973,096 | -0.34(-2.70%) |
Sep 24, 2009 | 12.81 | 12.85 | 12.47 | 12.60 | 4,270,083 | -0.14(-1.10%) |
Sep 23, 2009 | 13.00 | 13.00 | 12.73 | 12.74 | 5,173,538 | -0.19(-1.46%) |
Sep 22, 2009 | 13.09 | 13.09 | 12.86 | 12.93 | 10,915,247 | -0.02(-0.15%) |
Sep 21, 2009 | 13.04 | 13.04 | 12.77 | 12.94 | 4,226,050 | -0.17(-1.30%) |
Sep 18, 2009 | 13.37 | 13.37 | 13.08 | 13.11 | 5,145,673 | +0.02(+0.14%) |
Sep 17, 2009 | 12.89 | 13.31 | 12.88 | 13.10 | 4,987,916 | +0.37(+2.88%) |
Sep 16, 2009 | 12.80 | 13.07 | 12.67 | 12.73 | 9,088,353 | -0.05(-0.39%) |
Sep 15, 2009 | 12.63 | 12.87 | 12.63 | 12.78 | 13,876,667 | +0.09(+0.72%) |
Sep 14, 2009 | 12.52 | 12.75 | 12.51 | 12.69 | 5,409,602 | -0.03(-0.22%) |
Sep 11, 2009 | 12.73 | 12.87 | 12.65 | 12.71 | 2,943,072 | +0.00(+0.01%) |
Sep 10, 2009 | 12.72 | 12.83 | 12.43 | 12.71 | 14,482,338 | -0.09(-0.74%) |
Sep 09, 2009 | 12.67 | 12.91 | 12.62 | 12.81 | 7,315,250 | +0.17(+1.32%) |
Sep 08, 2009 | 12.58 | 12.74 | 12.53 | 12.64 | 7,023,270 | +0.15(+1.16%) |
Sep 04, 2009 | 12.11 | 12.64 | 12.08 | 12.50 | 6,162,122 | +0.38(+3.09%) |
Sep 03, 2009 | 11.91 | 12.15 | 11.90 | 12.12 | 6,556,664 | +0.25(+2.07%) |
Sep 02, 2009 | 11.58 | 11.91 | 11.51 | 11.87 | 5,012,309 | +0.24(+2.08%) |
Sep 01, 2009 | 11.76 | 12.10 | 11.63 | 11.63 | 4,675,292 | -0.24(-2.03%) |
Aug 31, 2009 | 11.75 | 11.92 | 11.75 | 11.87 | 3,987,999 | -0.07(-0.56%) |
Aug 28, 2009 | 11.94 | 11.98 | 11.72 | 11.94 | 4,142,214 | -0.01(-0.07%) |
Aug 27, 2009 | 12.03 | 12.05 | 11.90 | 11.95 | 3,449,481 | -0.08(-0.64%) |
Aug 26, 2009 | 11.90 | 12.08 | 11.86 | 12.03 | 4,625,963 | +0.08(+0.63%) |
Aug 25, 2009 | 12.21 | 12.28 | 11.89 | 11.95 | 3,324,026 | -0.14(-1.12%) |
Aug 24, 2009 | 12.06 | 12.23 | 11.97 | 12.09 | 7,101,206 | +0.19(+1.63%) |
Aug 21, 2009 | 12.11 | 12.11 | 11.85 | 11.89 | 4,805,128 | -0.01(-0.10%) |
Aug 20, 2009 | 11.89 | 12.05 | 11.83 | 11.90 | 3,090,864 | -0.03(-0.28%) |
Aug 19, 2009 | 11.66 | 12.06 | 11.66 | 11.94 | 3,107,018 | +0.09(+0.76%) |
Aug 18, 2009 | 11.63 | 11.92 | 11.59 | 11.85 | 4,153,870 | +0.38(+3.34%) |
Aug 17, 2009 | 11.71 | 11.76 | 11.41 | 11.47 | 4,347,730 | -0.58(-4.85%) |
Aug 14, 2009 | 12.12 | 12.13 | 11.90 | 12.05 | 3,858,568 | -0.04(-0.34%) |
Aug 13, 2009 | 12.14 | 12.21 | 12.01 | 12.09 | 5,233,938 | +0.10(+0.87%) |
Aug 12, 2009 | 11.79 | 12.08 | 11.79 | 11.99 | 2,431,918 | +0.13(+1.08%) |
Aug 11, 2009 | 11.90 | 12.02 | 11.74 | 11.86 | 5,284,676 | -0.07(-0.59%) |
Aug 10, 2009 | 12.06 | 12.14 | 11.85 | 11.93 | 6,117,670 | -0.19(-1.60%) |
Aug 07, 2009 | 12.30 | 12.30 | 11.92 | 12.12 | 4,439,936 | +0.03(+0.26%) |
Aug 06, 2009 | 12.10 | 12.15 | 11.97 | 12.09 | 5,666,599 | +0.06(+0.48%) |
Aug 05, 2009 | 11.76 | 12.20 | 11.57 | 12.03 | 13,544,347 | +0.40(+3.41%) |
Aug 04, 2009 | 11.71 | 11.85 | 11.54 | 11.63 | 4,160,609 | -0.22(-1.84%) |
Aug 03, 2009 | 11.63 | 11.90 | 11.60 | 11.85 | 5,114,039 | +0.37(+3.26%) |
Jul 31, 2009 | 11.48 | 11.62 | 11.39 | 11.48 | 4,427,668 | -0.02(-0.16%) |
Jul 30, 2009 | 11.57 | 11.67 | 11.47 | 11.50 | 4,286,285 | +0.17(+1.50%) |
Jul 29, 2009 | 11.51 | 11.51 | 11.22 | 11.33 | 7,248,173 | -0.21(-1.83%) |
Jul 28, 2009 | 11.67 | 11.73 | 11.17 | 11.54 | 19,958,432 | +0.08(+0.68%) |
Jul 27, 2009 | 11.41 | 11.61 | 11.33 | 11.46 | 8,563,514 | +0.11(+0.95%) |
Jul 24, 2009 | 11.06 | 11.37 | 11.06 | 11.35 | 6,012,776 | +0.19(+1.67%) |
Jul 23, 2009 | 10.67 | 11.21 | 10.65 | 11.17 | 12,855,871 | +0.44(+4.15%) |
Jul 22, 2009 | 10.60 | 10.83 | 10.60 | 10.72 | 5,506,896 | -0.02(-0.23%) |
Jul 21, 2009 | 10.93 | 10.93 | 10.57 | 10.75 | 4,923,693 | +0.03(+0.33%) |
Jul 20, 2009 | 10.62 | 10.76 | 10.49 | 10.71 | 5,534,638 | +0.10(+0.93%) |
Jul 17, 2009 | 10.67 | 10.84 | 10.47 | 10.61 | 8,831,253 | -0.04(-0.40%) |
Jul 16, 2009 | 10.47 | 10.73 | 10.47 | 10.65 | 7,779,868 | +0.30(+2.88%) |
Jul 15, 2009 | 10.34 | 10.37 | 10.12 | 10.36 | 6,133,349 | +0.22(+2.14%) |
Jul 14, 2009 | 10.31 | 10.43 | 10.06 | 10.14 | 6,769,079 | -0.14(-1.36%) |
Jul 13, 2009 | 10.03 | 10.30 | 10.02 | 10.28 | 4,643,878 | +0.16(+1.54%) |
Jul 10, 2009 | 10.37 | 10.61 | 9.961 | 10.12 | 9,633,053 | -0.34(-3.21%) |
Jul 09, 2009 | 10.43 | 10.54 | 10.32 | 10.46 | 3,109,892 | +0.17(+1.70%) |
Jul 08, 2009 | 10.29 | 10.49 | 10.16 | 10.29 | 5,487,607 | -0.14(-1.35%) |
Jul 07, 2009 | 10.60 | 10.71 | 10.41 | 10.43 | 5,481,184 | -0.25(-2.33%) |
Jul 06, 2009 | 10.66 | 10.71 | 10.51 | 10.67 | 3,377,308 | -0.13(-1.18%) |
Jul 02, 2009 | 10.55 | 10.98 | 10.55 | 10.80 | 5,120,544 | +0.04(+0.38%) |
Jul 01, 2009 | 10.89 | 10.95 | 10.74 | 10.76 | 3,510,321 | -0.02(-0.18%) |
Jun 30, 2009 | 10.90 | 10.95 | 10.76 | 10.78 | 6,759,093 | -0.22(-2.00%) |
Jun 29, 2009 | 10.89 | 11.07 | 10.82 | 11.00 | 12,785,424 | -0.08(-0.71%) |
Jun 26, 2009 | 10.85 | 11.11 | 10.83 | 11.08 | 11,402,924 | +0.03(+0.25%) |
Jun 25, 2009 | 10.74 | 11.05 | 10.72 | 11.05 | 8,627,201 | +0.30(+2.76%) |
Jun 24, 2009 | 10.78 | 10.84 | 10.64 | 10.75 | 13,169,473 | +0.16(+1.48%) |
Jun 23, 2009 | 10.44 | 10.62 | 10.28 | 10.60 | 23,533,776 | +0.52(+5.14%) |
Jun 22, 2009 | 10.73 | 10.91 | 10.08 | 10.08 | 14,437,734 | -0.82(-7.56%) |
Jun 19, 2009 | 10.92 | 11.05 | 10.80 | 10.90 | 7,623,666 | +0.10(+0.89%) |
Jun 18, 2009 | 10.95 | 10.98 | 10.63 | 10.81 | 17,930,952 | -0.02(-0.20%) |
Jun 17, 2009 | 11.13 | 11.19 | 10.76 | 10.83 | 15,375,291 | -0.61(-5.36%) |
Jun 16, 2009 | 11.74 | 11.81 | 11.34 | 11.44 | 10,613,495 | -0.19(-1.64%) |
Jun 15, 2009 | 11.80 | 11.81 | 11.57 | 11.63 | 4,454,006 | -0.36(-3.02%) |
Jun 12, 2009 | 11.94 | 12.17 | 11.78 | 12.00 | 7,623,295 | -0.05(-0.41%) |
Jun 11, 2009 | 11.79 | 12.25 | 11.68 | 12.05 | 10,275,845 | +0.36(+3.12%) |
Jun 10, 2009 | 11.76 | 11.91 | 11.49 | 11.68 | 8,785,487 | +0.02(+0.20%) |
Jun 09, 2009 | 11.46 | 11.70 | 11.33 | 11.66 | 7,039,857 | +0.24(+2.14%) |
Jun 08, 2009 | 11.28 | 11.45 | 11.18 | 11.41 | 5,606,515 | +0.02(+0.18%) |
Jun 05, 2009 | 11.65 | 11.66 | 11.26 | 11.39 | 7,493,507 | -0.16(-1.40%) |
Jun 04, 2009 | 11.40 | 11.68 | 11.33 | 11.55 | 11,596,942 | +0.23(+2.06%) |
Jun 03, 2009 | 11.34 | 11.34 | 10.78 | 11.32 | 25,454,106 | -0.30(-2.57%) |
Jun 02, 2009 | 11.65 | 11.82 | 11.48 | 11.62 | 8,298,525 | -0.06(-0.50%) |
Jun 01, 2009 | 11.55 | 11.78 | 11.52 | 11.68 | 13,672,505 | +0.39(+3.44%) |
May 29, 2009 | 11.54 | 11.59 | 11.20 | 11.29 | 21,148,640 | -0.11(-0.96%) |
May 28, 2009 | 11.71 | 11.81 | 11.36 | 11.40 | 15,731,461 | -0.12(-1.05%) |
May 27, 2009 | 11.96 | 12.10 | 11.52 | 11.52 | 16,431,716 | -0.56(-4.62%) |
May 26, 2009 | 11.56 | 12.10 | 11.56 | 12.08 | 9,246,777 | +0.33(+2.85%) |
May 22, 2009 | 11.78 | 11.97 | 11.62 | 11.74 | 9,021,963 | +0.12(+1.05%) |
May 21, 2009 | 11.64 | 11.67 | 11.38 | 11.62 | 15,599,520 | -0.22(-1.82%) |
May 20, 2009 | 12.08 | 12.30 | 11.82 | 11.84 | 14,296,565 | -0.02(-0.20%) |
May 19, 2009 | 11.92 | 12.15 | 11.82 | 11.86 | 14,923,801 | -0.11(-0.95%) |
May 18, 2009 | 11.70 | 12.01 | 11.61 | 11.97 | 17,821,748 | +0.38(+3.25%) |
May 15, 2009 | 11.27 | 11.71 | 11.27 | 11.60 | 18,856,812 | +0.30(+2.66%) |
May 14, 2009 | 11.00 | 11.32 | 11.00 | 11.30 | 14,962,945 | +0.08(+0.71%) |
May 13, 2009 | 11.16 | 11.39 | 10.80 | 11.22 | 18,831,080 | +0.01(+0.13%) |
May 12, 2009 | 11.10 | 11.35 | 10.98 | 11.20 | 22,069,694 | +0.16(+1.46%) |
May 11, 2009 | 11.15 | 11.28 | 10.81 | 11.04 | 26,615,410 | +0.31(+2.86%) |
May 08, 2009 | 10.68 | 10.76 | 10.42 | 10.73 | 9,467,257 | +0.23(+2.20%) |
May 07, 2009 | 10.91 | 10.95 | 10.44 | 10.50 | 14,619,917 | -0.25(-2.29%) |
May 06, 2009 | 11.05 | 11.05 | 10.50 | 10.75 | 13,230,608 | -0.19(-1.74%) |
May 05, 2009 | 10.96 | 11.06 | 10.70 | 10.94 | 7,912,820 | -0.02(-0.17%) |
May 04, 2009 | 11.06 | 11.07 | 10.86 | 10.96 | 11,474,897 | +0.07(+0.65%) |
May 01, 2009 | 10.48 | 11.09 | 10.43 | 10.89 | 11,590,615 | +0.41(+3.90%) |
Apr 30, 2009 | 10.62 | 10.74 | 10.38 | 10.48 | 8,147,213 | -0.05(-0.43%) |
Apr 29, 2009 | 10.22 | 10.60 | 10.19 | 10.52 | 8,430,982 | +0.39(+3.85%) |
Apr 28, 2009 | 9.949 | 10.29 | 9.946 | 10.13 | 5,175,711 | -0.02(-0.22%) |
Apr 27, 2009 | 10.01 | 10.26 | 9.900 | 10.15 | 9,185,689 | -0.18(-1.77%) |
Apr 24, 2009 | 9.945 | 10.47 | 9.914 | 10.34 | 14,614,526 | +0.61(+6.25%) |
Apr 23, 2009 | 9.618 | 9.877 | 9.429 | 9.730 | 12,610,476 | +0.10(+1.07%) |
Apr 22, 2009 | 9.671 | 10.02 | 9.567 | 9.626 | 11,007,521 | -0.08(-0.82%) |
Apr 21, 2009 | 9.654 | 10.03 | 9.654 | 9.706 | 15,165,759 | -0.09(-0.95%) |
Apr 20, 2009 | 10.03 | 10.03 | 9.730 | 9.799 | 15,298,036 | -0.37(-3.66%) |
Apr 17, 2009 | 10.68 | 10.72 | 10.15 | 10.17 | 20,162,766 | -0.49(-4.60%) |
Apr 16, 2009 | 10.91 | 10.96 | 10.59 | 10.66 | 10,793,643 | -0.17(-1.57%) |
Apr 15, 2009 | 10.58 | 10.86 | 10.54 | 10.83 | 11,929,200 | +0.11(+1.06%) |
Apr 14, 2009 | 10.48 | 10.81 | 10.48 | 10.72 | 14,346,312 | +0.11(+1.01%) |
Apr 13, 2009 | 10.42 | 10.70 | 10.39 | 10.61 | 9,437,790 | -0.01(-0.08%) |
Apr 09, 2009 | 10.58 | 10.64 | 10.42 | 10.62 | 10,216,580 | +0.25(+2.43%) |
Apr 08, 2009 | 9.993 | 10.40 | 9.991 | 10.37 | 12,581,359 | +0.15(+1.42%) |
Apr 07, 2009 | 10.47 | 10.51 | 10.19 | 10.22 | 12,179,279 | -0.35(-3.32%) |
Apr 06, 2009 | 10.58 | 10.63 | 10.40 | 10.57 | 16,490,679 | -0.27(-2.45%) |
Apr 03, 2009 | 10.54 | 10.84 | 10.47 | 10.84 | 12,351,869 | +0.27(+2.57%) |
Apr 02, 2009 | 10.62 | 10.82 | 10.49 | 10.57 | 20,170,840 | +0.03(+0.26%) |
Apr 01, 2009 | 10.11 | 10.58 | 10.11 | 10.54 | 18,355,108 | +0.20(+1.90%) |
Mar 31, 2009 | 10.36 | 10.50 | 10.21 | 10.34 | 13,004,186 | +0.11(+1.05%) |
Mar 30, 2009 | 10.47 | 10.47 | 10.15 | 10.24 | 19,389,670 | -0.52(-4.88%) |
Mar 26, 2009 | 10.93 | 10.93 | 10.46 | 10.76 | 18,860,856 | +0.11(+1.07%) |
Mar 25, 2009 | 10.78 | 10.78 | 10.33 | 10.65 | 20,114,216 | +0.13(+1.27%) |
Mar 24, 2009 | 10.19 | 10.79 | 10.08 | 10.51 | 19,954,314 | +0.16(+1.56%) |
Mar 23, 2009 | 10.23 | 10.41 | 10.17 | 10.35 | 16,070,149 | +0.51(+5.19%) |
Mar 20, 2009 | 10.17 | 10.18 | 9.842 | 9.842 | 22,565,252 | -0.54(-5.21%) |
Mar 19, 2009 | 10.29 | 10.41 | 10.05 | 10.38 | 23,292,286 | +0.32(+3.22%) |
Mar 18, 2009 | 9.939 | 10.17 | 9.628 | 10.06 | 30,870,598 | +0.02(+0.22%) |
Mar 17, 2009 | 9.957 | 10.10 | 9.743 | 10.04 | 22,187,756 | +0.05(+0.47%) |
Mar 16, 2009 | 9.936 | 10.28 | 9.815 | 9.990 | 28,534,228 | +0.01(+0.13%) |
Mar 13, 2009 | 9.824 | 10.11 | 9.701 | 9.977 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.839 | 9.839 | 9.445 | 9.798 | 28,223,048 | -0.11(-1.14%) |
Mar 11, 2009 | 9.432 | 10.02 | 9.362 | 9.911 | 33,899,592 | +0.57(+6.09%) |
Mar 10, 2009 | 9.190 | 9.535 | 9.139 | 9.343 | 31,077,780 | +0.39(+4.37%) |
Mar 09, 2009 | 8.508 | 9.157 | 8.376 | 8.952 | 32,186,228 | +0.14(+1.60%) |
Mar 06, 2009 | 8.988 | 9.029 | 8.521 | 8.811 | 0 | -0.04(-0.49%) |
Mar 05, 2009 | 8.991 | 9.221 | 8.718 | 8.854 | 26,718,118 | -0.27(-2.95%) |
Mar 04, 2009 | 9.163 | 9.379 | 8.992 | 9.123 | 39,655,192 | +0.59(+6.90%) |
Mar 02, 2009 | 9.119 | 9.227 | 8.502 | 8.534 | 32,563,256 | -0.82(-8.77%) |
Feb 27, 2009 | 8.828 | 9.619 | 8.795 | 9.354 | 0 | +0.23(+2.52%) |
Feb 26, 2009 | 9.149 | 9.337 | 9.032 | 9.125 | 56,673,412 | +0.14(+1.59%) |
Feb 25, 2009 | 9.670 | 9.682 | 8.943 | 8.982 | 119,451,600 | +0.90(+11.14%) |
Feb 24, 2009 | 7.356 | 8.178 | 7.316 | 8.082 | 41,637,876 | +0.81(+11.16%) |
Feb 23, 2009 | 8.214 | 8.379 | 7.227 | 7.271 | 49,588,592 | -0.83(-10.27%) |
Feb 20, 2009 | 7.737 | 8.166 | 7.642 | 8.102 | 35,185,872 | +0.17(+2.16%) |
Feb 19, 2009 | 7.756 | 8.182 | 7.714 | 7.931 | 29,716,068 | +0.27(+3.53%) |
Feb 18, 2009 | 7.400 | 7.746 | 7.378 | 7.660 | 33,817,652 | +0.27(+3.66%) |
Feb 17, 2009 | 7.512 | 7.646 | 7.301 | 7.390 | 28,549,852 | -0.56(-7.06%) |
Feb 13, 2009 | 7.858 | 8.164 | 7.858 | 7.951 | 22,209,076 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 8.027 | 7.301 | 8.005 | 34,745,292 | +0.41(+5.44%) |
Feb 11, 2009 | 8.257 | 8.281 | 7.352 | 7.592 | 40,494,608 | -0.20(-2.59%) |
Feb 10, 2009 | 7.896 | 8.271 | 7.655 | 7.794 | 48,543,356 | +0.02(+0.30%) |
Feb 09, 2009 | 7.970 | 8.248 | 7.586 | 7.771 | 24,711,234 | -0.17(-2.18%) |
Feb 06, 2009 | 7.711 | 8.187 | 7.653 | 7.944 | 33,225,606 | +0.32(+4.18%) |
Feb 05, 2009 | 7.327 | 7.707 | 7.204 | 7.626 | 30,495,586 | +0.23(+3.05%) |
Feb 04, 2009 | 7.197 | 7.710 | 7.197 | 7.400 | 28,170,336 | +0.31(+4.30%) |
Feb 03, 2009 | 6.976 | 7.261 | 6.817 | 7.095 | 19,524,272 | +0.18(+2.54%) |
Feb 02, 2009 | 6.692 | 7.111 | 6.624 | 6.919 | 19,921,730 | +0.08(+1.23%) |
Jan 30, 2009 | 7.053 | 7.224 | 6.775 | 6.834 | 0 | -0.19(-2.65%) |
Jan 29, 2009 | 6.997 | 7.125 | 6.893 | 7.021 | 23,208,622 | -0.13(-1.75%) |
Jan 28, 2009 | 6.913 | 7.242 | 6.845 | 7.146 | 26,058,366 | +0.41(+6.11%) |
Jan 27, 2009 | 6.945 | 7.006 | 6.650 | 6.734 | 24,745,874 | -0.13(-1.91%) |
Jan 26, 2009 | 6.880 | 7.271 | 6.701 | 6.865 | 23,751,980 | +0.06(+0.92%) |
Jan 23, 2009 | 6.253 | 6.967 | 6.151 | 6.802 | 22,869,404 | +0.32(+5.01%) |
Jan 22, 2009 | 6.464 | 6.772 | 6.305 | 6.478 | 28,070,842 | -0.16(-2.39%) |
Jan 21, 2009 | 6.909 | 6.909 | 6.260 | 6.637 | 27,152,876 | -0.01(-0.22%) |
Jan 20, 2009 | 6.874 | 6.981 | 6.558 | 6.651 | 21,494,970 | -0.40(-5.73%) |
Jan 16, 2009 | 6.696 | 7.227 | 6.574 | 7.055 | 35,027,660 | +0.19(+2.73%) |
Jan 15, 2009 | 6.485 | 6.976 | 6.270 | 6.868 | 19,685,172 | +0.43(+6.73%) |
Jan 14, 2009 | 6.619 | 6.718 | 6.241 | 6.435 | 20,101,548 | -0.50(-7.19%) |
Jan 13, 2009 | 6.784 | 7.115 | 6.733 | 6.933 | 17,876,542 | +0.11(+1.60%) |
Jan 12, 2009 | 7.793 | 7.793 | 6.769 | 6.824 | 23,437,286 | -1.01(-12.95%) |
Jan 09, 2009 | 7.973 | 8.098 | 7.685 | 7.839 | 17,047,496 | -0.11(-1.39%) |
Jan 08, 2009 | 7.496 | 8.116 | 7.493 | 7.950 | 23,300,304 | +0.20(+2.61%) |
Jan 07, 2009 | 8.143 | 8.361 | 7.713 | 7.748 | 17,735,422 | -0.29(-3.60%) |
Jan 06, 2009 | 8.318 | 8.376 | 7.649 | 8.037 | 26,054,130 | -0.19(-2.35%) |
Jan 05, 2009 | 7.710 | 8.382 | 7.710 | 8.230 | 18,439,562 | +0.43(+5.54%) |
Jan 02, 2009 | 7.181 | 7.867 | 7.140 | 7.799 | 0 | +0.65(+9.09%) |