Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.86 | 13.78 | 13.78 | 13.78 | 1,254,324 | -0.13(-0.92%) |
Dec 30, 2009 | 13.93 | 14.05 | 13.87 | 13.90 | 636,838 | -0.15(-1.06%) |
Dec 29, 2009 | 14.23 | 14.25 | 14.03 | 14.05 | 435,734 | -0.16(-1.15%) |
Dec 28, 2009 | 14.25 | 14.37 | 14.17 | 14.22 | 765,693 | -0.01(-0.10%) |
Dec 24, 2009 | 14.17 | 14.25 | 14.15 | 14.23 | 401,334 | +0.06(+0.45%) |
Dec 23, 2009 | 14.08 | 14.20 | 13.96 | 14.17 | 1,060,733 | +0.13(+0.91%) |
Dec 22, 2009 | 14.03 | 14.10 | 13.95 | 14.04 | 1,132,881 | +0.01(+0.05%) |
Dec 21, 2009 | 14.09 | 14.12 | 13.79 | 14.03 | 1,381,937 | +0.07(+0.51%) |
Dec 18, 2009 | 13.74 | 13.96 | 13.66 | 13.96 | 2,871,196 | +0.26(+1.92%) |
Dec 17, 2009 | 13.76 | 13.95 | 13.70 | 13.70 | 919,203 | -0.17(-1.23%) |
Dec 16, 2009 | 13.81 | 13.88 | 13.71 | 13.87 | 799,675 | +0.11(+0.78%) |
Dec 15, 2009 | 13.74 | 13.83 | 13.65 | 13.76 | 1,289,769 | -0.06(-0.46%) |
Dec 14, 2009 | 13.79 | 13.87 | 13.63 | 13.83 | 1,089,461 | +0.07(+0.52%) |
Dec 11, 2009 | 13.63 | 13.77 | 13.56 | 13.76 | 1,235,649 | +0.16(+1.21%) |
Dec 10, 2009 | 13.69 | 13.80 | 13.53 | 13.59 | 1,253,758 | +0.01(+0.05%) |
Dec 09, 2009 | 13.61 | 13.69 | 13.49 | 13.58 | 834,959 | -0.07(-0.52%) |
Dec 08, 2009 | 13.73 | 13.93 | 13.58 | 13.66 | 1,553,748 | -0.21(-1.54%) |
Dec 07, 2009 | 13.87 | 14.19 | 13.83 | 13.87 | 1,114,836 | -0.07(-0.51%) |
Dec 04, 2009 | 13.85 | 14.19 | 13.78 | 13.94 | 2,328,641 | +0.15(+1.08%) |
Dec 03, 2009 | 13.85 | 14.26 | 13.77 | 13.79 | 3,042,147 | -0.08(-0.57%) |
Dec 02, 2009 | 13.48 | 13.88 | 13.48 | 13.87 | 2,122,534 | +0.35(+2.58%) |
Dec 01, 2009 | 13.63 | 13.75 | 13.47 | 13.52 | 2,444,272 | -0.05(-0.37%) |
Nov 30, 2009 | 13.53 | 13.61 | 13.43 | 13.57 | 2,020,252 | +0.06(+0.42%) |
Nov 27, 2009 | 13.22 | 13.68 | 13.22 | 13.51 | 737,914 | -0.17(-1.25%) |
Nov 25, 2009 | 13.58 | 13.74 | 13.57 | 13.68 | 2,223,720 | +0.07(+0.52%) |
Nov 24, 2009 | 13.53 | 13.71 | 13.37 | 13.61 | 3,536,272 | +0.04(+0.31%) |
Nov 23, 2009 | 13.60 | 13.67 | 13.51 | 13.57 | 3,962,402 | +0.11(+0.79%) |
Nov 20, 2009 | 13.51 | 13.69 | 13.42 | 13.46 | 3,027,063 | -0.19(-1.41%) |
Nov 19, 2009 | 13.65 | 13.70 | 13.46 | 13.66 | 2,112,178 | -0.11(-0.83%) |
Nov 18, 2009 | 13.90 | 14.02 | 13.74 | 13.77 | 3,009,863 | -0.18(-1.28%) |
Nov 17, 2009 | 13.46 | 13.99 | 13.40 | 13.95 | 2,075,187 | +0.39(+2.89%) |
Nov 16, 2009 | 13.52 | 13.88 | 13.48 | 13.56 | 2,555,761 | +0.08(+0.58%) |
Nov 13, 2009 | 13.37 | 13.53 | 13.25 | 13.48 | 2,102,257 | +0.09(+0.69%) |
Nov 12, 2009 | 13.44 | 13.54 | 13.37 | 13.38 | 1,881,339 | -0.10(-0.74%) |
Nov 11, 2009 | 13.18 | 13.53 | 13.15 | 13.48 | 2,024,517 | +0.40(+3.05%) |
Nov 10, 2009 | 13.06 | 13.31 | 12.92 | 13.09 | 1,658,190 | -0.09(-0.70%) |
Nov 09, 2009 | 12.77 | 13.22 | 12.77 | 13.18 | 2,694,350 | +0.48(+3.76%) |
Nov 06, 2009 | 12.44 | 12.77 | 12.31 | 12.70 | 1,418,295 | +0.13(+1.02%) |
Nov 05, 2009 | 12.24 | 12.57 | 12.14 | 12.57 | 1,579,895 | +0.40(+3.28%) |
Nov 04, 2009 | 12.30 | 12.40 | 12.15 | 12.17 | 1,510,323 | -0.08(-0.64%) |
Nov 03, 2009 | 12.10 | 12.30 | 11.94 | 12.25 | 1,749,038 | +0.04(+0.29%) |
Nov 02, 2009 | 12.24 | 12.31 | 12.05 | 12.22 | 2,059,720 | +0.00(+0.00%) |
Oct 30, 2009 | 12.59 | 12.62 | 12.18 | 12.22 | 1,967,765 | -0.47(-3.71%) |
Oct 29, 2009 | 12.58 | 12.75 | 12.51 | 12.69 | 2,051,490 | +0.16(+1.31%) |
Oct 28, 2009 | 12.47 | 12.69 | 12.47 | 12.52 | 2,396,574 | +0.06(+0.46%) |
Oct 27, 2009 | 12.67 | 12.79 | 12.41 | 12.47 | 2,874,831 | -0.12(-0.96%) |
Oct 26, 2009 | 13.00 | 13.00 | 12.43 | 12.59 | 3,226,857 | +0.28(+2.26%) |
Oct 23, 2009 | 12.43 | 13.21 | 12.29 | 12.31 | 2,487,852 | +0.08(+0.64%) |
Oct 22, 2009 | 11.14 | 12.33 | 11.04 | 12.23 | 3,394,355 | +1.17(+10.56%) |
Oct 21, 2009 | 11.23 | 11.38 | 11.06 | 11.06 | 1,467,590 | -0.26(-2.27%) |
Oct 20, 2009 | 11.36 | 11.63 | 11.29 | 11.32 | 1,667,357 | -0.26(-2.22%) |
Oct 19, 2009 | 11.63 | 11.70 | 11.41 | 11.58 | 1,829,838 | +0.00(+0.00%) |
Oct 16, 2009 | 11.91 | 11.91 | 11.56 | 11.58 | 2,036,811 | -0.47(-3.90%) |
Oct 15, 2009 | 11.92 | 12.06 | 11.87 | 12.05 | 1,462,103 | +0.11(+0.90%) |
Oct 14, 2009 | 11.99 | 12.05 | 11.85 | 11.94 | 2,054,465 | +0.12(+1.02%) |
Oct 13, 2009 | 11.92 | 11.98 | 11.68 | 11.82 | 1,037,788 | -0.17(-1.43%) |
Oct 12, 2009 | 12.07 | 12.22 | 11.93 | 11.99 | 806,924 | -0.08(-0.65%) |
Oct 09, 2009 | 11.82 | 12.09 | 11.81 | 12.07 | 1,280,543 | +0.23(+1.93%) |
Oct 08, 2009 | 12.05 | 12.12 | 11.75 | 11.84 | 1,978,425 | -0.09(-0.78%) |
Oct 07, 2009 | 11.85 | 11.96 | 11.80 | 11.93 | 972,453 | -0.06(-0.48%) |
Oct 06, 2009 | 12.07 | 12.17 | 11.90 | 11.99 | 1,483,584 | -0.01(-0.12%) |
Oct 05, 2009 | 11.70 | 12.02 | 11.63 | 12.00 | 2,896,248 | +0.38(+3.31%) |
Oct 02, 2009 | 11.70 | 11.80 | 11.53 | 11.62 | 1,762,709 | -0.18(-1.51%) |
Oct 01, 2009 | 12.01 | 12.14 | 11.74 | 11.80 | 2,789,300 | -0.21(-1.78%) |
Sep 30, 2009 | 12.12 | 12.22 | 11.89 | 12.01 | 3,989,879 | -0.09(-0.71%) |
Sep 29, 2009 | 12.05 | 12.32 | 11.96 | 12.10 | 1,824,435 | +0.00(+0.00%) |
Sep 28, 2009 | 11.85 | 12.13 | 11.61 | 12.10 | 1,445,540 | +0.26(+2.23%) |
Sep 25, 2009 | 11.74 | 11.94 | 11.64 | 11.83 | 2,387,859 | -0.01(-0.06%) |
Sep 24, 2009 | 11.90 | 11.97 | 11.70 | 11.84 | 2,029,174 | -0.08(-0.66%) |
Sep 23, 2009 | 12.02 | 12.08 | 11.79 | 11.92 | 1,293,878 | -0.04(-0.30%) |
Sep 22, 2009 | 11.92 | 12.02 | 11.80 | 11.95 | 1,229,659 | +0.07(+0.60%) |
Sep 21, 2009 | 11.68 | 12.02 | 11.61 | 11.88 | 2,068,075 | +0.06(+0.48%) |
Sep 18, 2009 | 11.46 | 11.82 | 11.38 | 11.82 | 5,750,040 | +0.49(+4.34%) |
Sep 17, 2009 | 11.72 | 11.78 | 11.27 | 11.33 | 4,477,898 | -0.16(-1.42%) |
Sep 16, 2009 | 11.01 | 11.79 | 10.88 | 11.50 | 19,138,276 | +0.66(+6.11%) |
Sep 15, 2009 | 10.25 | 10.88 | 10.24 | 10.83 | 1,798,479 | +0.46(+4.46%) |
Sep 14, 2009 | 10.33 | 10.52 | 10.30 | 10.37 | 1,404,776 | -0.09(-0.88%) |
Sep 11, 2009 | 10.47 | 10.53 | 10.40 | 10.46 | 528,945 | +0.01(+0.07%) |
Sep 10, 2009 | 10.36 | 10.46 | 10.28 | 10.46 | 659,036 | +0.05(+0.48%) |
Sep 09, 2009 | 10.26 | 10.44 | 10.23 | 10.41 | 702,361 | +0.10(+0.97%) |
Sep 08, 2009 | 10.31 | 10.39 | 10.22 | 10.31 | 739,718 | +0.06(+0.63%) |
Sep 04, 2009 | 10.12 | 10.24 | 10.09 | 10.24 | 398,948 | +0.09(+0.84%) |
Sep 03, 2009 | 10.18 | 10.36 | 10.00 | 10.16 | 960,968 | +0.00(+0.00%) |
Sep 02, 2009 | 10.16 | 10.28 | 10.12 | 10.16 | 916,326 | -0.07(-0.70%) |
Sep 01, 2009 | 10.51 | 10.60 | 10.21 | 10.23 | 1,555,387 | -0.34(-3.24%) |
Aug 31, 2009 | 10.73 | 10.84 | 10.51 | 10.57 | 1,319,090 | -0.31(-2.88%) |
Aug 28, 2009 | 10.79 | 10.94 | 10.66 | 10.88 | 835,642 | +0.20(+1.87%) |
Aug 27, 2009 | 10.69 | 10.78 | 10.53 | 10.69 | 492,140 | -0.04(-0.33%) |
Aug 26, 2009 | 10.61 | 10.82 | 10.59 | 10.72 | 713,563 | +0.01(+0.07%) |
Aug 25, 2009 | 10.78 | 10.81 | 10.51 | 10.71 | 781,691 | +0.02(+0.20%) |
Aug 24, 2009 | 10.61 | 10.89 | 10.56 | 10.69 | 1,078,616 | +0.07(+0.67%) |
Aug 21, 2009 | 10.29 | 10.64 | 10.22 | 10.62 | 868,660 | +0.43(+4.19%) |
Aug 20, 2009 | 10.34 | 10.43 | 10.10 | 10.19 | 823,769 | -0.19(-1.85%) |
Aug 19, 2009 | 10.21 | 10.56 | 10.19 | 10.39 | 783,434 | +0.09(+0.90%) |
Aug 18, 2009 | 10.29 | 10.46 | 10.18 | 10.29 | 1,329,047 | +0.09(+0.84%) |
Aug 17, 2009 | 10.28 | 10.34 | 10.16 | 10.21 | 717,974 | -0.24(-2.32%) |
Aug 14, 2009 | 10.57 | 10.68 | 10.30 | 10.45 | 387,209 | -0.17(-1.61%) |
Aug 13, 2009 | 10.59 | 10.76 | 10.44 | 10.62 | 496,848 | +0.11(+1.08%) |
Aug 12, 2009 | 10.31 | 10.61 | 10.31 | 10.51 | 625,378 | +0.17(+1.65%) |
Aug 11, 2009 | 10.91 | 11.03 | 10.30 | 10.34 | 1,070,891 | -0.66(-5.96%) |
Aug 10, 2009 | 10.95 | 11.18 | 10.92 | 10.99 | 706,471 | -0.12(-1.09%) |
Aug 07, 2009 | 10.60 | 11.14 | 10.60 | 11.11 | 1,704,696 | +0.58(+5.55%) |
Aug 06, 2009 | 10.61 | 10.67 | 10.33 | 10.53 | 678,042 | -0.08(-0.74%) |
Aug 05, 2009 | 10.57 | 10.64 | 10.46 | 10.61 | 791,487 | +0.02(+0.20%) |
Aug 04, 2009 | 10.09 | 10.61 | 9.987 | 10.59 | 1,294,294 | +0.36(+3.48%) |
Aug 03, 2009 | 10.02 | 10.27 | 9.937 | 10.23 | 844,558 | +0.31(+3.09%) |
Jul 31, 2009 | 9.966 | 10.03 | 9.766 | 9.923 | 769,630 | -0.05(-0.50%) |
Jul 30, 2009 | 10.03 | 10.10 | 9.859 | 9.973 | 864,613 | +0.04(+0.36%) |
Jul 29, 2009 | 9.894 | 9.980 | 9.787 | 9.937 | 666,893 | -0.01(-0.14%) |
Jul 28, 2009 | 9.766 | 9.994 | 9.702 | 9.951 | 873,005 | +0.11(+1.16%) |
Jul 27, 2009 | 9.438 | 9.923 | 9.275 | 9.837 | 1,197,904 | +0.43(+4.62%) |
Jul 24, 2009 | 9.332 | 9.674 | 9.324 | 9.403 | 1,077,566 | -0.04(-0.45%) |
Jul 23, 2009 | 9.403 | 9.510 | 9.232 | 9.446 | 3,276,681 | +0.11(+1.14%) |
Jul 22, 2009 | 9.175 | 9.517 | 9.111 | 9.339 | 1,156,829 | +0.06(+0.61%) |
Jul 21, 2009 | 9.745 | 9.795 | 9.210 | 9.282 | 1,282,241 | -0.43(-4.40%) |
Jul 20, 2009 | 9.538 | 9.830 | 9.510 | 9.709 | 782,779 | +0.21(+2.17%) |
Jul 17, 2009 | 9.752 | 9.873 | 9.438 | 9.503 | 921,174 | -0.21(-2.20%) |
Jul 16, 2009 | 9.524 | 9.795 | 9.467 | 9.716 | 918,228 | +0.13(+1.34%) |
Jul 15, 2009 | 9.438 | 9.609 | 9.349 | 9.588 | 1,541,757 | +0.26(+2.83%) |
Jul 14, 2009 | 9.324 | 9.442 | 9.175 | 9.324 | 1,253,435 | +0.00(+0.00%) |
Jul 13, 2009 | 8.961 | 9.346 | 8.854 | 9.324 | 1,576,606 | +0.51(+5.73%) |
Jul 10, 2009 | 8.833 | 8.983 | 8.676 | 8.819 | 940,556 | -0.01(-0.08%) |
Jul 09, 2009 | 8.812 | 8.926 | 8.762 | 8.826 | 775,692 | +0.18(+2.06%) |
Jul 08, 2009 | 8.776 | 8.961 | 8.520 | 8.648 | 1,575,244 | -0.09(-0.98%) |
Jul 07, 2009 | 9.182 | 9.253 | 8.719 | 8.733 | 1,537,782 | -0.43(-4.74%) |
Jul 06, 2009 | 8.947 | 9.203 | 8.947 | 9.168 | 1,324,333 | +0.21(+2.31%) |
Jul 02, 2009 | 9.324 | 9.381 | 8.954 | 8.961 | 929,146 | -0.46(-4.91%) |
Jul 01, 2009 | 9.303 | 9.495 | 9.111 | 9.424 | 752,225 | +0.16(+1.77%) |
Jun 30, 2009 | 9.275 | 9.431 | 9.068 | 9.260 | 898,298 | -0.08(-0.84%) |
Jun 29, 2009 | 9.353 | 9.353 | 9.104 | 9.339 | 913,507 | -0.01(-0.08%) |
Jun 26, 2009 | 9.182 | 9.453 | 9.082 | 9.346 | 1,129,202 | +0.12(+1.31%) |
Jun 25, 2009 | 8.933 | 9.225 | 8.854 | 9.225 | 940,496 | +0.14(+1.57%) |
Jun 24, 2009 | 9.146 | 9.182 | 9.029 | 9.082 | 758,353 | -0.01(-0.08%) |
Jun 23, 2009 | 9.104 | 9.267 | 8.997 | 9.089 | 878,706 | +0.06(+0.63%) |
Jun 22, 2009 | 9.253 | 9.282 | 9.025 | 9.032 | 1,227,890 | -0.30(-3.21%) |
Jun 19, 2009 | 9.253 | 9.360 | 9.196 | 9.332 | 1,042,567 | +0.01(+0.08%) |
Jun 18, 2009 | 9.346 | 9.374 | 9.210 | 9.324 | 800,087 | +0.02(+0.23%) |
Jun 17, 2009 | 9.332 | 9.609 | 9.175 | 9.303 | 1,408,802 | -0.22(-2.32%) |
Jun 16, 2009 | 9.652 | 9.780 | 9.481 | 9.524 | 724,057 | -0.09(-0.96%) |
Jun 15, 2009 | 9.617 | 9.766 | 9.495 | 9.617 | 1,013,178 | -0.08(-0.81%) |
Jun 12, 2009 | 9.723 | 9.830 | 9.574 | 9.695 | 448,483 | -0.07(-0.73%) |
Jun 11, 2009 | 9.617 | 9.901 | 9.581 | 9.766 | 817,241 | +0.16(+1.63%) |
Jun 10, 2009 | 9.745 | 9.766 | 9.552 | 9.609 | 1,118,554 | -0.04(-0.37%) |
Jun 09, 2009 | 9.531 | 9.695 | 9.453 | 9.645 | 851,584 | +0.16(+1.73%) |
Jun 08, 2009 | 9.424 | 9.524 | 9.317 | 9.481 | 729,369 | +0.09(+0.99%) |
Jun 05, 2009 | 9.574 | 9.659 | 9.267 | 9.389 | 1,144,112 | -0.15(-1.57%) |
Jun 04, 2009 | 9.353 | 9.552 | 9.218 | 9.538 | 760,240 | +0.23(+2.45%) |
Jun 03, 2009 | 9.282 | 9.438 | 9.225 | 9.310 | 762,494 | -0.03(-0.31%) |
Jun 02, 2009 | 9.260 | 9.503 | 9.168 | 9.339 | 1,061,423 | +0.08(+0.85%) |
Jun 01, 2009 | 9.538 | 9.538 | 9.132 | 9.260 | 2,325,175 | -0.06(-0.61%) |
May 29, 2009 | 9.161 | 9.346 | 9.004 | 9.317 | 1,038,850 | +0.20(+2.19%) |
May 28, 2009 | 8.854 | 9.139 | 8.762 | 9.118 | 1,730,048 | +0.49(+5.70%) |
May 27, 2009 | 8.669 | 9.097 | 8.534 | 8.626 | 2,945,419 | -0.05(-0.57%) |
May 26, 2009 | 8.014 | 8.676 | 8.014 | 8.676 | 1,505,722 | +0.61(+7.50%) |
May 22, 2009 | 8.092 | 8.192 | 7.985 | 8.071 | 1,006,188 | -0.01(-0.18%) |
May 21, 2009 | 8.349 | 8.413 | 8.071 | 8.085 | 1,595,528 | -0.34(-4.06%) |
May 20, 2009 | 8.569 | 8.790 | 8.306 | 8.427 | 1,445,292 | -0.11(-1.25%) |
May 19, 2009 | 8.826 | 8.876 | 8.527 | 8.534 | 1,249,908 | -0.42(-4.69%) |
May 18, 2009 | 8.733 | 8.954 | 8.690 | 8.954 | 1,376,612 | +0.38(+4.40%) |
May 15, 2009 | 8.861 | 8.890 | 8.562 | 8.577 | 970,754 | -0.31(-3.53%) |
May 14, 2009 | 8.947 | 9.075 | 8.712 | 8.890 | 1,918,521 | +0.04(+0.48%) |
May 13, 2009 | 9.132 | 9.132 | 8.847 | 8.847 | 2,250,329 | -0.41(-4.46%) |
May 12, 2009 | 9.560 | 9.795 | 9.161 | 9.260 | 1,316,001 | -0.22(-2.33%) |
May 11, 2009 | 9.446 | 9.709 | 9.346 | 9.481 | 2,772,161 | -0.10(-1.04%) |
May 08, 2009 | 9.104 | 9.631 | 9.032 | 9.581 | 2,835,799 | +0.68(+7.60%) |
May 07, 2009 | 9.260 | 9.467 | 8.783 | 8.904 | 2,160,491 | -0.32(-3.47%) |
May 06, 2009 | 9.389 | 9.438 | 9.018 | 9.225 | 3,330,104 | -0.05(-0.54%) |
May 05, 2009 | 9.780 | 9.816 | 9.168 | 9.275 | 2,128,400 | -0.49(-5.03%) |
May 04, 2009 | 9.424 | 9.852 | 9.303 | 9.766 | 3,485,465 | +0.48(+5.14%) |
May 01, 2009 | 9.203 | 9.339 | 9.068 | 9.289 | 1,466,315 | +0.04(+0.46%) |
Apr 30, 2009 | 9.560 | 9.584 | 9.175 | 9.246 | 1,255,631 | -0.26(-2.70%) |
Apr 29, 2009 | 9.196 | 9.524 | 9.111 | 9.503 | 1,318,823 | +0.33(+3.65%) |
Apr 28, 2009 | 8.926 | 9.360 | 8.926 | 9.168 | 1,054,731 | +0.13(+1.42%) |
Apr 27, 2009 | 8.719 | 9.225 | 8.676 | 9.040 | 2,163,706 | +0.16(+1.85%) |
Apr 24, 2009 | 8.719 | 9.032 | 8.185 | 8.876 | 2,694,422 | +0.16(+1.88%) |
Apr 23, 2009 | 8.740 | 8.762 | 8.413 | 8.712 | 1,891,594 | -0.01(-0.08%) |
Apr 22, 2009 | 8.776 | 9.025 | 8.534 | 8.719 | 2,370,627 | -0.24(-2.63%) |
Apr 21, 2009 | 8.128 | 8.961 | 7.957 | 8.954 | 3,044,958 | +0.78(+9.49%) |
Apr 20, 2009 | 8.804 | 9.339 | 8.135 | 8.178 | 4,027,846 | -1.47(-15.28%) |
Apr 17, 2009 | 9.210 | 9.773 | 9.210 | 9.652 | 1,715,923 | +0.01(+0.07%) |
Apr 16, 2009 | 9.624 | 9.745 | 9.396 | 9.645 | 1,304,149 | +0.18(+1.88%) |
Apr 15, 2009 | 9.609 | 9.609 | 8.990 | 9.467 | 1,953,427 | -0.21(-2.21%) |
Apr 14, 2009 | 10.43 | 10.49 | 9.681 | 9.681 | 1,581,900 | -0.85(-8.05%) |
Apr 13, 2009 | 9.937 | 10.56 | 9.617 | 10.53 | 2,313,390 | +0.47(+4.67%) |
Apr 09, 2009 | 9.759 | 10.06 | 9.624 | 10.06 | 2,708,816 | +0.52(+5.45%) |
Apr 08, 2009 | 9.488 | 9.609 | 9.310 | 9.538 | 1,070,780 | +0.15(+1.59%) |
Apr 07, 2009 | 9.381 | 9.666 | 9.353 | 9.389 | 1,502,105 | -0.19(-1.93%) |
Apr 06, 2009 | 9.453 | 9.638 | 9.353 | 9.574 | 1,117,080 | -0.14(-1.47%) |
Apr 03, 2009 | 9.716 | 9.723 | 9.453 | 9.716 | 1,044,292 | +0.01(+0.15%) |
Apr 02, 2009 | 9.787 | 9.973 | 9.574 | 9.702 | 2,207,681 | +0.14(+1.41%) |
Apr 01, 2009 | 9.246 | 9.695 | 9.118 | 9.567 | 967,901 | +0.10(+1.05%) |
Mar 31, 2009 | 9.154 | 9.510 | 9.075 | 9.467 | 1,128,171 | +0.43(+4.73%) |
Mar 30, 2009 | 9.267 | 9.353 | 9.040 | 9.040 | 1,221,121 | -0.62(-6.42%) |
Mar 26, 2009 | 9.545 | 9.659 | 9.168 | 9.659 | 1,556,819 | +0.25(+2.65%) |
Mar 25, 2009 | 9.260 | 9.681 | 9.011 | 9.410 | 1,848,607 | +0.22(+2.40%) |
Mar 24, 2009 | 9.538 | 9.716 | 9.189 | 9.189 | 1,767,481 | -0.54(-5.56%) |
Mar 23, 2009 | 9.182 | 9.730 | 8.904 | 9.730 | 2,199,035 | +1.00(+11.42%) |
Mar 20, 2009 | 9.196 | 9.196 | 8.731 | 8.733 | 1,924,630 | -0.46(-4.96%) |
Mar 19, 2009 | 9.595 | 9.595 | 9.182 | 9.189 | 2,157,929 | -0.34(-3.59%) |
Mar 18, 2009 | 8.762 | 9.531 | 8.591 | 9.531 | 2,641,221 | +0.73(+8.34%) |
Mar 17, 2009 | 8.448 | 8.797 | 8.349 | 8.797 | 974,474 | +0.37(+4.40%) |
Mar 16, 2009 | 8.584 | 8.833 | 8.384 | 8.427 | 1,622,735 | -0.04(-0.50%) |
Mar 13, 2009 | 8.455 | 8.712 | 8.398 | 8.470 | 1,735,425 | +0.05(+0.59%) |
Mar 12, 2009 | 7.558 | 8.420 | 7.301 | 8.420 | 1,650,269 | +0.80(+10.47%) |
Mar 11, 2009 | 7.501 | 7.836 | 7.344 | 7.622 | 1,861,809 | +0.02(+0.28%) |
Mar 10, 2009 | 7.195 | 7.601 | 7.116 | 7.601 | 2,668,286 | +0.45(+6.27%) |
Mar 09, 2009 | 7.017 | 7.294 | 7.009 | 7.152 | 1,349,052 | +0.00(+0.00%) |
Mar 06, 2009 | 7.159 | 7.330 | 6.945 | 7.152 | 1,735,992 | +0.07(+1.01%) |
Mar 05, 2009 | 7.565 | 7.672 | 7.073 | 7.081 | 1,880,283 | -0.66(-8.56%) |
Mar 04, 2009 | 7.914 | 7.964 | 7.643 | 7.743 | 1,397,401 | -0.15(-1.90%) |
Mar 02, 2009 | 7.914 | 8.135 | 7.636 | 7.893 | 1,947,914 | -0.22(-2.72%) |
Feb 27, 2009 | 7.935 | 8.391 | 7.914 | 8.114 | 1,739,782 | -0.01(-0.09%) |
Feb 26, 2009 | 8.391 | 8.619 | 8.100 | 8.121 | 2,624,536 | -0.15(-1.81%) |
Feb 25, 2009 | 8.078 | 8.584 | 7.807 | 8.270 | 2,087,156 | +0.09(+1.13%) |
Feb 24, 2009 | 7.693 | 8.206 | 7.480 | 8.178 | 4,182,746 | +0.44(+5.71%) |
Feb 23, 2009 | 8.114 | 8.213 | 7.686 | 7.736 | 2,499,157 | -0.34(-4.23%) |
Feb 20, 2009 | 7.686 | 8.277 | 7.380 | 8.078 | 3,168,367 | +0.25(+3.18%) |
Feb 19, 2009 | 8.612 | 8.612 | 7.829 | 7.829 | 1,870,566 | -0.73(-8.49%) |
Feb 18, 2009 | 8.655 | 8.762 | 8.441 | 8.555 | 1,610,985 | -0.11(-1.23%) |
Feb 17, 2009 | 8.733 | 8.947 | 8.641 | 8.662 | 1,123,203 | -0.38(-4.25%) |
Feb 13, 2009 | 9.132 | 9.253 | 8.904 | 9.047 | 1,313,827 | -0.11(-1.17%) |
Feb 12, 2009 | 8.854 | 9.218 | 8.762 | 9.154 | 1,694,334 | +0.02(+0.23%) |
Feb 11, 2009 | 9.061 | 9.203 | 8.904 | 9.132 | 1,447,893 | +0.24(+2.64%) |
Feb 10, 2009 | 9.510 | 9.602 | 8.869 | 8.897 | 1,847,900 | -0.74(-7.69%) |
Feb 09, 2009 | 9.396 | 9.730 | 9.310 | 9.638 | 898,443 | +0.24(+2.58%) |
Feb 06, 2009 | 9.040 | 9.438 | 8.926 | 9.396 | 2,143,776 | +0.43(+4.77%) |
Feb 05, 2009 | 8.577 | 9.125 | 8.270 | 8.968 | 1,354,729 | +0.37(+4.31%) |
Feb 04, 2009 | 8.712 | 8.840 | 8.455 | 8.598 | 1,730,768 | -0.15(-1.71%) |
Feb 03, 2009 | 8.876 | 9.004 | 8.555 | 8.747 | 1,129,640 | -0.04(-0.49%) |
Feb 02, 2009 | 8.726 | 8.911 | 8.612 | 8.790 | 1,627,985 | +0.04(+0.49%) |
Jan 30, 2009 | 9.004 | 9.189 | 8.705 | 8.747 | 1,582,296 | -0.19(-2.07%) |
Jan 29, 2009 | 9.346 | 9.474 | 8.897 | 8.933 | 1,831,176 | -0.58(-6.14%) |
Jan 28, 2009 | 9.260 | 9.560 | 9.196 | 9.517 | 1,557,152 | +0.43(+4.78%) |
Jan 27, 2009 | 8.769 | 9.111 | 8.605 | 9.082 | 1,093,820 | +0.36(+4.17%) |
Jan 26, 2009 | 8.819 | 9.097 | 8.537 | 8.719 | 1,591,718 | -0.14(-1.53%) |
Jan 23, 2009 | 8.555 | 8.861 | 8.284 | 8.854 | 1,162,349 | +0.28(+3.24%) |
Jan 22, 2009 | 8.626 | 8.826 | 8.356 | 8.577 | 2,137,373 | -0.30(-3.37%) |
Jan 21, 2009 | 8.733 | 8.876 | 8.235 | 8.876 | 2,708,882 | +0.14(+1.63%) |
Jan 20, 2009 | 9.047 | 9.168 | 8.598 | 8.733 | 3,243,441 | -0.16(-1.76%) |
Jan 16, 2009 | 9.032 | 9.239 | 8.676 | 8.890 | 1,880,794 | +0.00(+0.00%) |
Jan 15, 2009 | 8.669 | 9.054 | 8.363 | 8.890 | 3,016,244 | +0.24(+2.80%) |
Jan 14, 2009 | 8.911 | 9.239 | 8.648 | 8.648 | 1,618,613 | -0.51(-5.60%) |
Jan 13, 2009 | 9.161 | 9.246 | 8.940 | 9.161 | 1,550,110 | -0.03(-0.31%) |
Jan 12, 2009 | 9.367 | 9.481 | 9.104 | 9.189 | 1,418,487 | -0.17(-1.83%) |
Jan 09, 2009 | 9.709 | 9.730 | 9.346 | 9.360 | 1,298,571 | -0.31(-3.24%) |
Jan 08, 2009 | 9.538 | 9.787 | 9.503 | 9.674 | 1,679,605 | +0.04(+0.37%) |
Jan 07, 2009 | 10.42 | 10.61 | 8.762 | 9.638 | 6,178,016 | -0.93(-8.77%) |
Jan 06, 2009 | 10.54 | 10.87 | 10.10 | 10.56 | 2,294,528 | +0.05(+0.47%) |
Jan 05, 2009 | 10.68 | 10.90 | 10.36 | 10.51 | 1,592,078 | -0.19(-1.80%) |