Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.01 | 10.99 | 10.99 | 10.99 | 630,219 | +0.06(+0.53%) |
Dec 30, 2009 | 10.90 | 10.99 | 10.84 | 10.93 | 841,971 | -0.09(-0.80%) |
Dec 29, 2009 | 11.07 | 11.11 | 10.98 | 11.02 | 790,560 | +0.04(+0.40%) |
Dec 28, 2009 | 10.93 | 11.00 | 10.91 | 10.98 | 586,250 | +0.06(+0.56%) |
Dec 24, 2009 | 10.87 | 10.93 | 10.83 | 10.92 | 974,105 | -0.11(-0.97%) |
Dec 23, 2009 | 11.09 | 11.17 | 11.00 | 11.02 | 1,425,476 | -0.04(-0.35%) |
Dec 22, 2009 | 11.05 | 11.07 | 10.94 | 11.06 | 1,450,503 | +0.08(+0.74%) |
Dec 21, 2009 | 10.92 | 11.04 | 10.91 | 10.98 | 1,662,243 | +0.14(+1.29%) |
Dec 18, 2009 | 10.86 | 10.93 | 10.78 | 10.84 | 1,648,228 | +0.02(+0.17%) |
Dec 17, 2009 | 10.87 | 10.92 | 10.81 | 10.82 | 1,864,360 | -0.19(-1.76%) |
Dec 16, 2009 | 11.06 | 11.11 | 10.95 | 11.02 | 1,926,677 | +0.01(+0.05%) |
Dec 15, 2009 | 11.06 | 11.08 | 10.96 | 11.01 | 1,205,493 | -0.06(-0.58%) |
Dec 14, 2009 | 11.11 | 11.12 | 11.07 | 11.08 | 1,352,043 | +0.04(+0.37%) |
Dec 11, 2009 | 11.18 | 11.24 | 10.93 | 11.04 | 2,077,165 | -0.15(-1.34%) |
Dec 10, 2009 | 11.21 | 11.24 | 11.06 | 11.19 | 1,622,813 | -0.00(-0.02%) |
Dec 09, 2009 | 11.10 | 11.23 | 10.95 | 11.19 | 2,045,019 | +0.15(+1.36%) |
Dec 08, 2009 | 11.22 | 11.22 | 11.01 | 11.04 | 2,766,079 | -0.29(-2.58%) |
Dec 07, 2009 | 11.30 | 11.45 | 11.30 | 11.33 | 1,953,420 | -0.04(-0.31%) |
Dec 04, 2009 | 11.52 | 11.63 | 11.22 | 11.37 | 2,674,674 | +0.10(+0.88%) |
Dec 03, 2009 | 11.34 | 11.46 | 11.14 | 11.27 | 3,009,660 | +0.17(+1.56%) |
Dec 02, 2009 | 11.16 | 11.23 | 11.06 | 11.09 | 2,214,185 | -0.10(-0.85%) |
Dec 01, 2009 | 11.30 | 11.32 | 11.17 | 11.19 | 1,352,184 | +0.05(+0.44%) |
Nov 30, 2009 | 11.09 | 11.28 | 11.06 | 11.14 | 2,752,434 | +0.12(+1.10%) |
Nov 27, 2009 | 10.71 | 11.10 | 10.70 | 11.02 | 1,039,249 | -0.22(-1.92%) |
Nov 25, 2009 | 11.12 | 11.24 | 11.12 | 11.24 | 1,562,190 | +0.24(+2.23%) |
Nov 24, 2009 | 11.06 | 11.10 | 10.84 | 10.99 | 2,622,881 | -0.02(-0.19%) |
Nov 23, 2009 | 10.97 | 11.14 | 10.95 | 11.01 | 2,223,679 | +0.26(+2.44%) |
Nov 20, 2009 | 10.74 | 10.83 | 10.70 | 10.75 | 1,404,947 | -0.11(-0.97%) |
Nov 19, 2009 | 10.86 | 10.88 | 10.71 | 10.85 | 2,606,096 | -0.15(-1.36%) |
Nov 18, 2009 | 10.89 | 11.03 | 10.85 | 11.00 | 2,613,169 | +0.17(+1.52%) |
Nov 17, 2009 | 10.58 | 10.85 | 10.55 | 10.84 | 2,033,861 | +0.17(+1.58%) |
Nov 16, 2009 | 10.73 | 10.81 | 10.56 | 10.67 | 2,500,282 | +0.03(+0.26%) |
Nov 13, 2009 | 10.60 | 10.67 | 10.54 | 10.64 | 2,086,454 | +0.06(+0.53%) |
Nov 12, 2009 | 10.63 | 10.73 | 10.56 | 10.59 | 1,803,566 | -0.10(-0.94%) |
Nov 11, 2009 | 10.70 | 10.78 | 10.63 | 10.69 | 1,852,826 | +0.13(+1.24%) |
Nov 10, 2009 | 10.49 | 10.64 | 10.48 | 10.56 | 2,171,815 | +0.02(+0.19%) |
Nov 09, 2009 | 10.38 | 10.56 | 10.36 | 10.54 | 2,543,039 | +0.43(+4.22%) |
Nov 06, 2009 | 9.983 | 10.14 | 9.955 | 10.11 | 2,673,416 | -0.03(-0.34%) |
Nov 05, 2009 | 10.02 | 10.17 | 10.00 | 10.14 | 2,464,908 | +0.15(+1.53%) |
Nov 04, 2009 | 10.03 | 10.22 | 9.976 | 9.990 | 4,110,868 | +0.10(+1.00%) |
Nov 03, 2009 | 9.648 | 9.927 | 9.624 | 9.891 | 3,693,900 | +0.14(+1.43%) |
Nov 02, 2009 | 9.781 | 9.903 | 9.621 | 9.752 | 4,970,011 | +0.03(+0.35%) |
Oct 30, 2009 | 9.908 | 9.964 | 9.648 | 9.718 | 4,602,333 | -0.32(-3.17%) |
Oct 29, 2009 | 9.912 | 10.07 | 9.818 | 10.04 | 3,012,682 | +0.22(+2.25%) |
Oct 28, 2009 | 9.801 | 10.00 | 9.747 | 9.815 | 3,901,573 | -0.08(-0.79%) |
Oct 27, 2009 | 10.13 | 10.13 | 9.822 | 9.893 | 4,023,748 | -0.30(-2.94%) |
Oct 26, 2009 | 10.40 | 10.44 | 10.11 | 10.19 | 2,982,423 | -0.22(-2.09%) |
Oct 23, 2009 | 10.39 | 10.42 | 10.34 | 10.41 | 1,924,478 | -0.20(-1.92%) |
Oct 22, 2009 | 10.46 | 10.63 | 10.28 | 10.61 | 2,147,588 | +0.14(+1.30%) |
Oct 21, 2009 | 10.54 | 10.72 | 10.44 | 10.48 | 2,255,901 | -0.10(-0.95%) |
Oct 20, 2009 | 10.53 | 10.61 | 10.53 | 10.58 | 1,182,936 | -0.16(-1.50%) |
Oct 19, 2009 | 10.67 | 10.75 | 10.57 | 10.74 | 1,271,508 | +0.14(+1.36%) |
Oct 16, 2009 | 10.65 | 10.66 | 10.52 | 10.60 | 955,728 | -0.14(-1.35%) |
Oct 15, 2009 | 10.76 | 10.83 | 10.72 | 10.74 | 1,214,464 | -0.13(-1.16%) |
Oct 14, 2009 | 10.87 | 10.87 | 10.73 | 10.87 | 1,365,523 | +0.22(+2.11%) |
Oct 13, 2009 | 10.74 | 10.82 | 10.58 | 10.64 | 1,189,021 | -0.10(-0.92%) |
Oct 12, 2009 | 10.74 | 10.84 | 10.69 | 10.74 | 1,585,565 | +0.04(+0.38%) |
Oct 09, 2009 | 10.69 | 10.74 | 10.59 | 10.70 | 3,265,786 | +0.10(+0.90%) |
Oct 08, 2009 | 10.66 | 10.76 | 10.54 | 10.60 | 2,678,571 | +0.07(+0.71%) |
Oct 07, 2009 | 10.44 | 10.53 | 10.31 | 10.53 | 2,811,164 | +0.13(+1.23%) |
Oct 06, 2009 | 10.46 | 10.59 | 10.31 | 10.40 | 3,706,569 | +0.08(+0.78%) |
Oct 05, 2009 | 10.06 | 10.36 | 10.02 | 10.32 | 2,274,496 | +0.36(+3.60%) |
Oct 02, 2009 | 9.919 | 10.11 | 9.815 | 9.963 | 3,433,764 | -0.13(-1.30%) |
Oct 01, 2009 | 10.36 | 10.44 | 10.09 | 10.09 | 1,970,992 | -0.28(-2.74%) |
Sep 30, 2009 | 10.50 | 10.50 | 10.29 | 10.38 | 2,440,764 | +0.06(+0.59%) |
Sep 29, 2009 | 10.27 | 10.40 | 10.24 | 10.32 | 2,263,038 | +0.01(+0.08%) |
Sep 28, 2009 | 10.20 | 10.32 | 10.20 | 10.31 | 1,600,097 | +0.12(+1.17%) |
Sep 25, 2009 | 10.14 | 10.26 | 10.03 | 10.19 | 2,514,632 | +0.02(+0.22%) |
Sep 24, 2009 | 10.53 | 10.57 | 10.11 | 10.17 | 2,855,844 | -0.47(-4.38%) |
Sep 23, 2009 | 10.67 | 10.81 | 10.62 | 10.63 | 2,388,559 | -0.03(-0.24%) |
Sep 22, 2009 | 10.51 | 10.66 | 10.47 | 10.66 | 1,294,859 | +0.26(+2.54%) |
Sep 21, 2009 | 10.39 | 10.44 | 10.31 | 10.39 | 1,109,326 | -0.11(-1.05%) |
Sep 18, 2009 | 10.48 | 10.54 | 10.45 | 10.51 | 1,653,519 | +0.03(+0.28%) |
Sep 17, 2009 | 10.42 | 10.57 | 10.38 | 10.48 | 2,511,775 | +0.02(+0.23%) |
Sep 16, 2009 | 10.44 | 10.55 | 10.34 | 10.45 | 2,432,280 | +0.10(+0.99%) |
Sep 15, 2009 | 10.05 | 10.38 | 10.05 | 10.35 | 3,194,152 | +0.33(+3.26%) |
Sep 14, 2009 | 9.735 | 10.02 | 9.735 | 10.02 | 1,955,213 | +0.09(+0.93%) |
Sep 11, 2009 | 9.830 | 9.941 | 9.784 | 9.932 | 1,435,253 | +0.09(+0.93%) |
Sep 10, 2009 | 9.697 | 9.852 | 9.668 | 9.840 | 1,386,746 | +0.14(+1.44%) |
Sep 09, 2009 | 9.818 | 9.818 | 9.643 | 9.701 | 2,076,260 | -0.10(-0.97%) |
Sep 08, 2009 | 9.930 | 9.980 | 9.721 | 9.796 | 2,369,394 | +0.06(+0.61%) |
Sep 04, 2009 | 9.612 | 9.738 | 9.561 | 9.736 | 1,936,036 | +0.22(+2.32%) |
Sep 03, 2009 | 9.378 | 9.558 | 9.315 | 9.515 | 2,556,508 | +0.24(+2.64%) |
Sep 02, 2009 | 9.321 | 9.383 | 9.202 | 9.270 | 3,682,677 | -0.16(-1.68%) |
Sep 01, 2009 | 9.862 | 10.01 | 9.393 | 9.429 | 5,540,706 | -0.51(-5.17%) |
Aug 31, 2009 | 9.808 | 9.944 | 9.697 | 9.942 | 5,034,568 | -0.06(-0.56%) |
Aug 28, 2009 | 10.14 | 10.17 | 9.942 | 9.998 | 2,397,054 | -0.02(-0.24%) |
Aug 27, 2009 | 10.13 | 10.15 | 9.815 | 10.02 | 5,637,750 | -0.05(-0.47%) |
Aug 26, 2009 | 10.37 | 10.37 | 9.653 | 10.07 | 7,066,789 | -0.68(-6.36%) |
Aug 25, 2009 | 10.53 | 10.76 | 10.51 | 10.75 | 3,433,265 | +0.39(+3.76%) |
Aug 24, 2009 | 10.55 | 10.61 | 10.28 | 10.36 | 2,701,070 | -0.07(-0.68%) |
Aug 21, 2009 | 10.46 | 10.49 | 10.36 | 10.44 | 1,654,677 | +0.10(+0.99%) |
Aug 20, 2009 | 10.32 | 10.38 | 10.23 | 10.33 | 2,273,673 | +0.04(+0.40%) |
Aug 19, 2009 | 10.05 | 10.33 | 10.05 | 10.29 | 1,646,106 | +0.04(+0.38%) |
Aug 18, 2009 | 10.14 | 10.32 | 10.12 | 10.25 | 1,163,083 | +0.15(+1.48%) |
Aug 17, 2009 | 10.30 | 10.30 | 9.857 | 10.10 | 1,989,593 | -0.35(-3.37%) |
Aug 14, 2009 | 10.72 | 10.83 | 10.32 | 10.46 | 3,640,437 | -0.17(-1.55%) |
Aug 13, 2009 | 10.52 | 10.64 | 10.33 | 10.62 | 1,575,647 | +0.20(+1.88%) |
Aug 12, 2009 | 10.24 | 10.51 | 10.24 | 10.43 | 1,950,639 | +0.15(+1.51%) |
Aug 11, 2009 | 10.50 | 10.51 | 10.25 | 10.27 | 1,982,638 | -0.43(-3.98%) |
Aug 10, 2009 | 10.75 | 10.88 | 10.59 | 10.70 | 1,956,982 | -0.11(-1.01%) |
Aug 07, 2009 | 10.66 | 10.87 | 10.58 | 10.80 | 2,170,522 | +0.23(+2.20%) |
Aug 06, 2009 | 11.03 | 11.06 | 10.55 | 10.57 | 3,011,012 | -0.36(-3.31%) |
Aug 05, 2009 | 10.92 | 11.03 | 10.70 | 10.93 | 3,417,515 | +0.22(+2.08%) |
Aug 04, 2009 | 10.70 | 10.71 | 10.56 | 10.71 | 1,779,292 | -0.12(-1.12%) |
Aug 03, 2009 | 10.64 | 10.97 | 10.63 | 10.83 | 2,194,884 | +0.35(+3.31%) |
Jul 31, 2009 | 10.40 | 10.57 | 10.36 | 10.48 | 1,703,525 | +0.13(+1.21%) |
Jul 30, 2009 | 10.44 | 10.48 | 10.33 | 10.36 | 1,315,082 | +0.13(+1.26%) |
Jul 29, 2009 | 10.24 | 10.29 | 10.08 | 10.23 | 1,744,560 | -0.01(-0.08%) |
Jul 28, 2009 | 10.42 | 10.44 | 10.15 | 10.24 | 2,030,151 | -0.29(-2.73%) |
Jul 27, 2009 | 10.40 | 10.64 | 10.39 | 10.53 | 2,043,396 | +0.19(+1.88%) |
Jul 24, 2009 | 10.15 | 10.33 | 9.987 | 10.33 | 3,586 | +0.22(+2.22%) |
Jul 23, 2009 | 9.704 | 10.12 | 9.682 | 10.11 | 1,707,711 | +0.43(+4.41%) |
Jul 22, 2009 | 9.628 | 9.854 | 9.575 | 9.680 | 1,728,998 | +0.03(+0.33%) |
Jul 21, 2009 | 9.765 | 9.777 | 9.543 | 9.648 | 1,513,442 | -0.04(-0.37%) |
Jul 20, 2009 | 9.546 | 9.748 | 9.546 | 9.684 | 1,464,430 | +0.20(+2.15%) |
Jul 17, 2009 | 9.514 | 9.546 | 9.393 | 9.480 | 1,090,273 | -0.03(-0.36%) |
Jul 16, 2009 | 9.429 | 9.580 | 9.361 | 9.514 | 1,708,152 | +0.05(+0.50%) |
Jul 15, 2009 | 9.192 | 9.548 | 9.185 | 9.466 | 2,930,353 | +0.49(+5.52%) |
Jul 14, 2009 | 8.767 | 8.986 | 8.740 | 8.971 | 2,053,996 | +0.33(+3.82%) |
Jul 13, 2009 | 8.398 | 8.644 | 8.389 | 8.641 | 1,560,491 | +0.21(+2.54%) |
Jul 10, 2009 | 8.241 | 8.479 | 8.182 | 8.427 | 1,900,680 | +0.12(+1.41%) |
Jul 09, 2009 | 8.362 | 8.371 | 8.161 | 8.309 | 1,925,783 | +0.06(+0.78%) |
Jul 08, 2009 | 8.354 | 8.413 | 8.017 | 8.245 | 3,186,162 | -0.10(-1.22%) |
Jul 07, 2009 | 8.493 | 8.576 | 8.321 | 8.347 | 1,732,261 | -0.14(-1.62%) |
Jul 06, 2009 | 8.335 | 8.491 | 8.260 | 8.485 | 1,646,229 | +0.04(+0.50%) |
Jul 02, 2009 | 8.525 | 8.600 | 8.362 | 8.442 | 1,933,637 | -0.23(-2.67%) |
Jul 01, 2009 | 8.699 | 8.748 | 8.626 | 8.673 | 1,113,412 | +0.16(+1.84%) |
Jun 30, 2009 | 8.634 | 8.670 | 8.383 | 8.517 | 2,100,016 | -0.14(-1.65%) |
Jun 29, 2009 | 8.457 | 8.682 | 8.452 | 8.660 | 2,340,099 | +0.20(+2.41%) |
Jun 26, 2009 | 8.294 | 8.507 | 8.246 | 8.456 | 2,476,196 | +0.15(+1.78%) |
Jun 25, 2009 | 8.100 | 8.348 | 8.085 | 8.308 | 2,867,237 | +0.06(+0.78%) |
Jun 24, 2009 | 8.093 | 8.287 | 8.093 | 8.243 | 2,667,631 | +0.18(+2.17%) |
Jun 23, 2009 | 8.141 | 8.204 | 7.952 | 8.068 | 2,695,803 | -0.05(-0.59%) |
Jun 22, 2009 | 8.119 | 8.187 | 8.010 | 8.115 | 2,578,007 | -0.18(-2.11%) |
Jun 19, 2009 | 8.177 | 8.313 | 8.104 | 8.291 | 1,777,023 | +0.17(+2.14%) |
Jun 18, 2009 | 8.018 | 8.146 | 7.947 | 8.117 | 1,802,467 | +0.13(+1.68%) |
Jun 17, 2009 | 8.080 | 8.105 | 7.896 | 7.983 | 2,722,093 | -0.13(-1.55%) |
Jun 16, 2009 | 8.236 | 8.270 | 8.102 | 8.109 | 2,205,602 | -0.03(-0.31%) |
Jun 15, 2009 | 8.245 | 8.252 | 8.007 | 8.134 | 2,089,087 | -0.21(-2.57%) |
Jun 12, 2009 | 8.369 | 8.369 | 8.246 | 8.348 | 1,757,617 | -0.13(-1.51%) |
Jun 11, 2009 | 8.415 | 8.602 | 8.360 | 8.476 | 2,394,638 | +0.10(+1.24%) |
Jun 10, 2009 | 8.534 | 8.534 | 8.229 | 8.372 | 2,503,245 | -0.09(-1.09%) |
Jun 09, 2009 | 8.605 | 8.605 | 8.425 | 8.464 | 1,964,507 | +0.05(+0.55%) |
Jun 08, 2009 | 8.389 | 8.485 | 8.340 | 8.418 | 1,823,455 | -0.02(-0.24%) |
Jun 05, 2009 | 8.456 | 8.563 | 8.355 | 8.439 | 2,948,854 | -0.12(-1.37%) |
Jun 04, 2009 | 8.275 | 8.556 | 8.228 | 8.556 | 2,601,693 | +0.30(+3.58%) |
Jun 03, 2009 | 8.400 | 8.406 | 8.115 | 8.260 | 2,675,850 | -0.26(-3.04%) |
Jun 02, 2009 | 8.512 | 8.597 | 8.447 | 8.519 | 3,773,454 | +0.03(+0.34%) |
Jun 01, 2009 | 8.728 | 8.728 | 8.420 | 8.490 | 5,510,753 | +0.01(+0.08%) |
May 29, 2009 | 8.434 | 8.485 | 8.098 | 8.483 | 5,217,026 | +0.17(+2.05%) |
May 28, 2009 | 8.695 | 8.695 | 8.202 | 8.313 | 7,197,107 | -0.38(-4.33%) |
May 27, 2009 | 8.983 | 8.998 | 8.665 | 8.689 | 5,847,985 | -0.26(-2.93%) |
May 26, 2009 | 8.314 | 8.971 | 8.297 | 8.951 | 5,290,706 | +0.79(+9.69%) |
May 22, 2009 | 8.275 | 8.280 | 8.109 | 8.160 | 3,602,442 | +0.04(+0.44%) |
May 21, 2009 | 8.294 | 8.314 | 8.063 | 8.124 | 5,031,893 | -0.30(-3.53%) |
May 20, 2009 | 8.505 | 8.709 | 8.338 | 8.422 | 5,426,056 | +0.06(+0.77%) |
May 19, 2009 | 8.469 | 8.490 | 8.330 | 8.357 | 5,184,186 | -0.17(-1.99%) |
May 18, 2009 | 8.250 | 8.558 | 8.192 | 8.527 | 3,334,070 | +0.43(+5.36%) |
May 15, 2009 | 8.170 | 8.272 | 8.034 | 8.093 | 5,138,201 | -0.09(-1.06%) |
May 14, 2009 | 8.132 | 8.306 | 8.131 | 8.180 | 6,410,097 | +0.09(+1.05%) |
May 13, 2009 | 8.449 | 8.496 | 8.071 | 8.095 | 5,027,384 | -0.52(-6.04%) |
May 12, 2009 | 8.787 | 8.787 | 8.355 | 8.616 | 4,702,586 | -0.13(-1.44%) |
May 11, 2009 | 8.815 | 8.876 | 8.733 | 8.741 | 3,883,565 | -0.32(-3.53%) |
May 08, 2009 | 8.786 | 9.066 | 8.643 | 9.061 | 4,696,031 | +0.51(+5.93%) |
May 07, 2009 | 8.801 | 8.835 | 8.418 | 8.554 | 5,866,492 | -0.12(-1.37%) |
May 06, 2009 | 8.445 | 8.689 | 8.411 | 8.673 | 5,169,442 | +0.37(+4.42%) |
May 05, 2009 | 8.107 | 8.383 | 8.085 | 8.306 | 4,289,104 | +0.18(+2.20%) |
May 04, 2009 | 8.036 | 8.127 | 8.018 | 8.127 | 4,114,277 | +0.45(+5.92%) |
May 01, 2009 | 7.661 | 7.721 | 7.581 | 7.673 | 2,263,656 | +0.05(+0.67%) |
Apr 30, 2009 | 7.889 | 8.001 | 7.620 | 7.622 | 5,162,528 | -0.14(-1.75%) |
Apr 29, 2009 | 7.614 | 7.796 | 7.595 | 7.758 | 3,196,597 | +0.28(+3.73%) |
Apr 28, 2009 | 7.336 | 7.559 | 7.331 | 7.479 | 3,066,550 | +0.03(+0.41%) |
Apr 27, 2009 | 7.379 | 7.634 | 7.379 | 7.449 | 3,370,537 | -0.14(-1.90%) |
Apr 24, 2009 | 7.513 | 7.653 | 7.440 | 7.593 | 4,577,582 | +0.17(+2.27%) |
Apr 23, 2009 | 7.161 | 7.427 | 7.161 | 7.425 | 4,429,663 | +0.27(+3.76%) |
Apr 22, 2009 | 7.234 | 7.432 | 7.131 | 7.156 | 4,511,480 | -0.14(-1.96%) |
Apr 21, 2009 | 6.716 | 7.323 | 6.695 | 7.299 | 4,289,716 | +0.35(+4.99%) |
Apr 20, 2009 | 7.343 | 7.348 | 6.947 | 6.952 | 2,398,142 | -0.61(-8.03%) |
Apr 17, 2009 | 7.285 | 7.671 | 7.228 | 7.559 | 3,682,054 | +0.30(+4.08%) |
Apr 16, 2009 | 7.297 | 7.319 | 7.091 | 7.263 | 2,549,247 | +0.02(+0.21%) |
Apr 15, 2009 | 7.015 | 7.268 | 6.991 | 7.248 | 3,160,148 | +0.20(+2.85%) |
Apr 14, 2009 | 7.090 | 7.307 | 7.015 | 7.047 | 4,578,235 | -0.05(-0.72%) |
Apr 13, 2009 | 6.906 | 7.124 | 6.845 | 7.098 | 2,720,488 | +0.14(+2.05%) |
Apr 09, 2009 | 6.860 | 6.955 | 6.801 | 6.955 | 3,379,437 | +0.46(+7.13%) |
Apr 08, 2009 | 6.481 | 6.581 | 6.370 | 6.493 | 2,862,458 | +0.01(+0.13%) |
Apr 07, 2009 | 6.528 | 6.607 | 6.437 | 6.484 | 4,181,973 | -0.15(-2.33%) |
Apr 06, 2009 | 6.690 | 6.780 | 6.544 | 6.639 | 5,291,635 | -0.13(-1.96%) |
Apr 03, 2009 | 6.540 | 6.906 | 6.522 | 6.772 | 7,547,772 | +0.26(+4.02%) |
Apr 02, 2009 | 6.685 | 6.685 | 6.489 | 6.510 | 5,095,873 | +0.09(+1.40%) |
Apr 01, 2009 | 6.078 | 6.448 | 6.042 | 6.420 | 5,720,513 | +0.24(+3.91%) |
Mar 31, 2009 | 6.124 | 6.302 | 6.050 | 6.178 | 6,803,990 | +0.19(+3.09%) |
Mar 30, 2009 | 6.098 | 6.159 | 5.918 | 5.993 | 5,843,946 | -0.53(-8.18%) |
Mar 26, 2009 | 6.532 | 6.554 | 6.380 | 6.527 | 5,594,228 | +0.04(+0.63%) |
Mar 25, 2009 | 6.608 | 6.682 | 6.277 | 6.486 | 9,757,360 | -0.14(-2.05%) |
Mar 24, 2009 | 6.588 | 6.784 | 6.522 | 6.622 | 7,745,709 | -0.06(-0.89%) |
Mar 23, 2009 | 6.622 | 6.690 | 6.613 | 6.682 | 7,557,725 | +0.59(+9.69%) |
Mar 20, 2009 | 6.227 | 6.336 | 6.044 | 6.091 | 5,645,069 | -0.18(-2.82%) |
Mar 19, 2009 | 6.528 | 6.595 | 6.260 | 6.268 | 4,920,499 | -0.04(-0.67%) |
Mar 18, 2009 | 6.285 | 6.372 | 5.993 | 6.311 | 9,068,945 | +0.04(+0.57%) |
Mar 17, 2009 | 6.118 | 6.275 | 6.003 | 6.275 | 5,253,957 | +0.12(+1.88%) |
Mar 16, 2009 | 6.025 | 6.408 | 6.022 | 6.159 | 7,194,984 | +0.17(+2.75%) |
Mar 13, 2009 | 5.971 | 6.028 | 5.760 | 5.994 | 0 | +0.11(+1.88%) |
Mar 12, 2009 | 5.499 | 5.928 | 5.396 | 5.884 | 6,901,056 | +0.39(+7.12%) |
Mar 11, 2009 | 5.567 | 5.671 | 5.326 | 5.493 | 5,580,366 | +0.04(+0.78%) |
Mar 10, 2009 | 5.047 | 5.455 | 4.962 | 5.450 | 6,365,564 | +0.62(+12.86%) |
Mar 09, 2009 | 4.790 | 4.962 | 4.768 | 4.829 | 6,665,671 | -0.14(-2.77%) |
Mar 06, 2009 | 5.042 | 5.163 | 4.873 | 4.967 | 0 | -0.05(-1.05%) |
Mar 05, 2009 | 5.086 | 5.149 | 4.945 | 5.020 | 3,799,215 | -0.27(-5.05%) |
Mar 04, 2009 | 5.273 | 5.346 | 4.924 | 5.287 | 6,188,586 | +0.01(+0.10%) |
Mar 02, 2009 | 5.535 | 5.535 | 5.215 | 5.282 | 7,642,493 | -0.46(-7.97%) |
Feb 27, 2009 | 5.918 | 6.022 | 5.671 | 5.739 | 0 | -0.48(-7.76%) |
Feb 26, 2009 | 6.120 | 6.316 | 6.028 | 6.222 | 7,825,056 | +0.36(+6.09%) |
Feb 25, 2009 | 5.639 | 6.040 | 5.316 | 5.865 | 5,863,935 | +0.21(+3.76%) |
Feb 24, 2009 | 5.231 | 5.709 | 5.198 | 5.652 | 3,810,808 | +0.40(+7.61%) |
Feb 23, 2009 | 5.574 | 5.703 | 5.227 | 5.253 | 3,881,902 | -0.19(-3.47%) |
Feb 20, 2009 | 5.510 | 5.550 | 5.275 | 5.441 | 5,482,958 | -0.18(-3.15%) |
Feb 19, 2009 | 5.775 | 5.868 | 5.535 | 5.618 | 3,577,321 | -0.04(-0.72%) |
Feb 18, 2009 | 5.936 | 5.964 | 5.618 | 5.659 | 4,450,851 | -0.17(-2.95%) |
Feb 17, 2009 | 6.181 | 6.181 | 5.816 | 5.831 | 3,781,231 | -0.45(-7.18%) |
Feb 13, 2009 | 6.399 | 6.399 | 6.229 | 6.282 | 3,503,629 | -0.07(-1.18%) |
Feb 12, 2009 | 6.275 | 6.357 | 6.113 | 6.357 | 4,674,091 | -0.03(-0.51%) |
Feb 11, 2009 | 6.450 | 6.556 | 6.317 | 6.389 | 4,847,307 | -0.07(-1.11%) |
Feb 10, 2009 | 6.758 | 6.761 | 6.413 | 6.460 | 7,745,303 | -0.35(-5.19%) |
Feb 09, 2009 | 6.753 | 6.957 | 6.634 | 6.814 | 3,934,112 | +0.08(+1.24%) |
Feb 06, 2009 | 6.469 | 6.768 | 6.353 | 6.731 | 4,029,151 | +0.25(+3.80%) |
Feb 05, 2009 | 6.210 | 6.530 | 6.146 | 6.484 | 3,567,980 | +0.23(+3.64%) |
Feb 04, 2009 | 6.413 | 6.523 | 6.149 | 6.256 | 3,221,741 | -0.18(-2.80%) |
Feb 03, 2009 | 6.266 | 6.498 | 6.135 | 6.437 | 3,226,627 | +0.23(+3.64%) |
Feb 02, 2009 | 6.209 | 6.255 | 6.108 | 6.210 | 2,847,226 | -0.16(-2.48%) |
Jan 30, 2009 | 6.477 | 6.484 | 6.241 | 6.369 | 0 | -0.11(-1.76%) |
Jan 29, 2009 | 6.702 | 6.755 | 6.457 | 6.482 | 2,478,783 | -0.29(-4.22%) |
Jan 28, 2009 | 6.675 | 6.926 | 6.632 | 6.768 | 4,298,246 | +0.46(+7.31%) |
Jan 27, 2009 | 6.100 | 6.335 | 6.052 | 6.307 | 3,044,404 | +0.21(+3.52%) |
Jan 26, 2009 | 6.266 | 6.379 | 5.986 | 6.093 | 3,099,954 | +0.01(+0.17%) |
Jan 23, 2009 | 5.737 | 6.219 | 5.700 | 6.083 | 4,991,569 | +0.23(+3.89%) |
Jan 22, 2009 | 5.930 | 6.118 | 5.828 | 5.855 | 4,189,680 | -0.35(-5.57%) |
Jan 21, 2009 | 6.059 | 6.202 | 5.652 | 6.200 | 3,660,073 | +0.36(+6.14%) |
Jan 20, 2009 | 6.317 | 6.323 | 5.841 | 5.841 | 4,606,906 | -0.70(-10.69%) |
Jan 16, 2009 | 6.795 | 6.845 | 6.372 | 6.540 | 2,948,131 | -0.06(-0.88%) |
Jan 15, 2009 | 6.649 | 6.714 | 6.139 | 6.598 | 4,760,558 | -0.05(-0.69%) |
Jan 14, 2009 | 6.860 | 6.894 | 6.566 | 6.644 | 4,319,016 | -0.38(-5.47%) |
Jan 13, 2009 | 7.018 | 7.107 | 6.911 | 7.029 | 5,241,699 | -0.05(-0.67%) |
Jan 12, 2009 | 7.401 | 7.442 | 6.998 | 7.076 | 4,816,243 | -0.44(-5.84%) |
Jan 09, 2009 | 7.777 | 7.825 | 7.445 | 7.515 | 5,121,176 | -0.28(-3.54%) |
Jan 08, 2009 | 7.583 | 7.808 | 7.583 | 7.791 | 3,484,570 | +0.11(+1.39%) |
Jan 07, 2009 | 7.896 | 7.896 | 7.648 | 7.683 | 3,139,983 | -0.25(-3.15%) |
Jan 06, 2009 | 7.566 | 8.063 | 7.566 | 7.933 | 4,639,282 | +0.42(+5.62%) |
Jan 05, 2009 | 7.272 | 7.697 | 7.260 | 7.512 | 3,941,855 | +0.29(+4.05%) |
Jan 02, 2009 | 7.078 | 7.265 | 6.940 | 7.219 | 0 | +0.12(+1.65%) |