Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.62 | 11.76 | 11.50 | 11.53 | 2,790,454 | -0.08(-0.66%) |
Jan 28, 2010 | 11.76 | 11.78 | 11.59 | 11.60 | 4,688,297 | -0.11(-0.92%) |
Jan 27, 2010 | 11.58 | 11.74 | 11.56 | 11.71 | 3,669,622 | +0.13(+1.13%) |
Jan 26, 2010 | 11.55 | 11.62 | 11.48 | 11.58 | 3,362,430 | +0.03(+0.26%) |
Jan 25, 2010 | 11.67 | 11.68 | 11.50 | 11.55 | 4,407,883 | -0.04(-0.37%) |
Jan 22, 2010 | 11.92 | 11.97 | 11.58 | 11.59 | 5,781,988 | -0.32(-2.66%) |
Jan 21, 2010 | 12.01 | 12.05 | 11.90 | 11.91 | 7,012,749 | -0.07(-0.61%) |
Jan 20, 2010 | 11.96 | 12.01 | 11.87 | 11.98 | 3,761,004 | -0.04(-0.36%) |
Jan 19, 2010 | 11.93 | 12.04 | 11.93 | 12.03 | 3,067,268 | +0.08(+0.71%) |
Jan 15, 2010 | 12.01 | 11.94 | 11.94 | 11.94 | 17,535,246 | -0.07(-0.56%) |
Jan 14, 2010 | 12.05 | 12.09 | 11.91 | 12.01 | 5,132,303 | -0.02(-0.13%) |
Jan 13, 2010 | 11.93 | 12.03 | 11.87 | 12.02 | 3,673,209 | +0.10(+0.86%) |
Jan 12, 2010 | 12.01 | 12.11 | 11.82 | 11.92 | 4,042,130 | -0.13(-1.05%) |
Jan 11, 2010 | 12.15 | 12.19 | 11.90 | 12.05 | 3,511,367 | -0.04(-0.31%) |
Jan 08, 2010 | 12.14 | 12.17 | 12.04 | 12.08 | 4,593,741 | -0.06(-0.53%) |
Jan 07, 2010 | 11.87 | 12.17 | 11.87 | 12.15 | 4,130,731 | +0.23(+1.93%) |
Jan 06, 2010 | 11.97 | 11.98 | 11.82 | 11.92 | 4,537,242 | -0.05(-0.40%) |
Jan 05, 2010 | 11.76 | 12.04 | 11.59 | 11.97 | 6,429,405 | +0.22(+1.91%) |
Jan 04, 2010 | 11.84 | 11.84 | 11.69 | 11.74 | 3,190,058 | +0.02(+0.19%) |
Dec 31, 2009 | 11.92 | 11.72 | 11.72 | 11.72 | 5,379,309 | -0.16(-1.35%) |
Dec 30, 2009 | 11.83 | 11.91 | 11.78 | 11.88 | 1,661,624 | +0.02(+0.15%) |
Dec 29, 2009 | 11.82 | 11.88 | 11.78 | 11.86 | 1,466,461 | +0.06(+0.54%) |
Dec 28, 2009 | 11.80 | 11.85 | 11.75 | 11.80 | 1,281,672 | -0.00(-0.04%) |
Dec 24, 2009 | 11.79 | 11.85 | 11.76 | 11.80 | 703,197 | +0.04(+0.30%) |
Dec 23, 2009 | 11.79 | 11.81 | 11.71 | 11.77 | 1,819,678 | -0.00(-0.03%) |
Dec 22, 2009 | 11.71 | 11.77 | 11.63 | 11.77 | 2,310,190 | +0.03(+0.26%) |
Dec 21, 2009 | 11.56 | 11.78 | 11.56 | 11.74 | 2,909,051 | +0.16(+1.42%) |
Dec 18, 2009 | 11.63 | 11.71 | 11.43 | 11.58 | 4,562,463 | -0.01(-0.07%) |
Dec 17, 2009 | 11.60 | 11.68 | 11.54 | 11.58 | 3,543,613 | -0.13(-1.15%) |
Dec 16, 2009 | 11.72 | 11.81 | 11.69 | 11.72 | 2,786,635 | +0.01(+0.08%) |
Dec 15, 2009 | 11.77 | 11.79 | 11.60 | 11.71 | 3,148,895 | -0.11(-0.89%) |
Dec 14, 2009 | 11.78 | 11.84 | 11.77 | 11.81 | 3,314,636 | +0.07(+0.61%) |
Dec 11, 2009 | 11.62 | 11.77 | 11.54 | 11.74 | 3,556,943 | +0.22(+1.93%) |
Dec 10, 2009 | 11.53 | 11.63 | 11.43 | 11.52 | 2,572,013 | +0.11(+0.95%) |
Dec 09, 2009 | 11.42 | 11.45 | 11.32 | 11.41 | 3,064,500 | -0.06(-0.52%) |
Dec 08, 2009 | 11.51 | 11.55 | 11.40 | 11.47 | 3,612,835 | -0.07(-0.64%) |
Dec 07, 2009 | 11.62 | 11.68 | 11.49 | 11.54 | 4,169,876 | -0.07(-0.63%) |
Dec 04, 2009 | 11.77 | 11.85 | 11.55 | 11.62 | 9,997,372 | -0.13(-1.10%) |
Dec 03, 2009 | 11.97 | 11.97 | 11.72 | 11.75 | 4,777,305 | -0.26(-2.20%) |
Dec 02, 2009 | 11.90 | 12.13 | 11.88 | 12.01 | 5,646,005 | +0.15(+1.28%) |
Dec 01, 2009 | 11.78 | 11.93 | 11.76 | 11.86 | 5,935,175 | +0.22(+1.91%) |
Nov 30, 2009 | 11.60 | 11.65 | 11.42 | 11.64 | 5,507,323 | +0.06(+0.55%) |
Nov 27, 2009 | 11.52 | 11.68 | 11.38 | 11.57 | 2,756,883 | -0.20(-1.69%) |
Nov 25, 2009 | 11.61 | 11.80 | 11.61 | 11.77 | 3,794,381 | +0.15(+1.32%) |
Nov 24, 2009 | 11.79 | 11.81 | 11.48 | 11.62 | 7,377,558 | -0.10(-0.89%) |
Nov 23, 2009 | 11.76 | 11.85 | 11.68 | 11.72 | 5,863,521 | +0.13(+1.09%) |
Nov 20, 2009 | 11.69 | 11.76 | 11.53 | 11.60 | 7,318,784 | -0.15(-1.31%) |
Nov 19, 2009 | 11.74 | 11.86 | 11.65 | 11.75 | 4,537,710 | -0.07(-0.61%) |
Nov 18, 2009 | 11.85 | 11.95 | 11.75 | 11.82 | 4,947,758 | -0.03(-0.23%) |
Nov 17, 2009 | 12.07 | 12.07 | 11.75 | 11.85 | 6,218,113 | -0.24(-1.99%) |
Nov 16, 2009 | 12.07 | 12.14 | 12.02 | 12.09 | 5,139,352 | +0.17(+1.42%) |
Nov 13, 2009 | 11.84 | 11.97 | 11.77 | 11.92 | 5,704,473 | +0.03(+0.27%) |
Nov 12, 2009 | 12.22 | 12.22 | 11.83 | 11.89 | 5,701,398 | -0.30(-2.47%) |
Nov 11, 2009 | 12.14 | 12.36 | 12.08 | 12.19 | 4,546,297 | +0.05(+0.40%) |
Nov 10, 2009 | 12.26 | 12.33 | 12.00 | 12.14 | 4,517,463 | -0.12(-0.97%) |
Nov 09, 2009 | 11.98 | 12.27 | 11.96 | 12.26 | 5,058,456 | +0.34(+2.86%) |
Nov 06, 2009 | 11.86 | 11.97 | 11.76 | 11.92 | 3,845,231 | -0.01(-0.11%) |
Nov 05, 2009 | 11.53 | 11.93 | 11.53 | 11.93 | 11,074,971 | +0.47(+4.13%) |
Nov 04, 2009 | 11.63 | 11.65 | 11.43 | 11.46 | 6,115,895 | -0.13(-1.09%) |
Nov 03, 2009 | 11.40 | 11.66 | 11.39 | 11.58 | 8,732,109 | +0.09(+0.78%) |
Nov 02, 2009 | 11.43 | 11.60 | 11.23 | 11.49 | 6,309,564 | +0.12(+1.10%) |
Oct 30, 2009 | 11.46 | 11.63 | 11.30 | 11.37 | 11,497,985 | -0.09(-0.81%) |
Oct 29, 2009 | 11.39 | 11.47 | 11.35 | 11.46 | 9,639,874 | +0.14(+1.26%) |
Oct 28, 2009 | 11.76 | 11.78 | 11.26 | 11.32 | 11,427,132 | -0.42(-3.57%) |
Oct 27, 2009 | 11.84 | 12.01 | 11.55 | 11.74 | 23,891,392 | -0.82(-6.55%) |
Oct 26, 2009 | 12.53 | 12.77 | 12.49 | 12.56 | 12,541,207 | +0.03(+0.22%) |
Oct 23, 2009 | 12.53 | 12.56 | 12.48 | 12.53 | 6,733,441 | +0.03(+0.22%) |
Oct 22, 2009 | 12.17 | 12.52 | 12.13 | 12.51 | 6,043,636 | +0.38(+3.14%) |
Oct 21, 2009 | 12.40 | 12.46 | 12.12 | 12.12 | 5,395,638 | -0.28(-2.26%) |
Oct 20, 2009 | 12.37 | 12.47 | 12.37 | 12.40 | 8,009,308 | +0.08(+0.69%) |
Oct 19, 2009 | 12.25 | 12.49 | 12.20 | 12.32 | 5,021,336 | +0.14(+1.12%) |
Oct 16, 2009 | 12.26 | 12.27 | 12.07 | 12.18 | 3,258,687 | -0.15(-1.22%) |
Oct 15, 2009 | 12.14 | 12.37 | 12.12 | 12.33 | 4,945,152 | +0.13(+1.04%) |
Oct 14, 2009 | 12.05 | 12.28 | 12.04 | 12.21 | 5,097,438 | +0.25(+2.13%) |
Oct 13, 2009 | 12.11 | 12.11 | 11.91 | 11.95 | 4,983,066 | -0.08(-0.70%) |
Oct 12, 2009 | 12.03 | 12.12 | 11.99 | 12.04 | 2,934,385 | +0.08(+0.63%) |
Oct 09, 2009 | 12.03 | 12.04 | 11.89 | 11.96 | 4,102,685 | -0.04(-0.37%) |
Oct 08, 2009 | 11.72 | 12.09 | 11.65 | 12.01 | 7,583,607 | +0.39(+3.32%) |
Oct 07, 2009 | 11.45 | 11.64 | 11.43 | 11.62 | 3,773,152 | +0.15(+1.30%) |
Oct 06, 2009 | 11.40 | 11.57 | 11.37 | 11.47 | 3,277,435 | +0.14(+1.26%) |
Oct 05, 2009 | 11.05 | 11.35 | 11.05 | 11.33 | 3,969,483 | +0.26(+2.39%) |
Oct 02, 2009 | 11.08 | 11.13 | 10.98 | 11.07 | 3,672,865 | -0.08(-0.69%) |
Oct 01, 2009 | 11.53 | 11.60 | 11.14 | 11.14 | 5,741,062 | -0.45(-3.85%) |
Sep 30, 2009 | 11.71 | 11.76 | 11.49 | 11.59 | 5,894,492 | -0.12(-1.05%) |
Sep 29, 2009 | 11.47 | 11.80 | 11.47 | 11.71 | 5,009,850 | +0.26(+2.23%) |
Sep 28, 2009 | 11.25 | 11.53 | 11.24 | 11.46 | 2,508,615 | +0.21(+1.89%) |
Sep 25, 2009 | 11.24 | 11.44 | 11.21 | 11.24 | 4,632,636 | -0.07(-0.65%) |
Sep 24, 2009 | 11.34 | 11.50 | 11.32 | 11.32 | 6,874,123 | +0.00(+0.00%) |
Sep 23, 2009 | 11.51 | 11.57 | 11.32 | 11.32 | 5,695,980 | -0.17(-1.45%) |
Sep 22, 2009 | 11.59 | 11.63 | 11.45 | 11.48 | 3,391,814 | -0.07(-0.58%) |
Sep 21, 2009 | 11.56 | 11.68 | 11.45 | 11.55 | 3,670,578 | -0.07(-0.63%) |
Sep 18, 2009 | 11.66 | 11.68 | 11.57 | 11.63 | 3,603,355 | -0.01(-0.07%) |
Sep 17, 2009 | 11.69 | 11.81 | 11.58 | 11.63 | 4,919,080 | +0.11(+0.99%) |
Sep 16, 2009 | 11.54 | 11.70 | 11.44 | 11.52 | 5,296,988 | -0.02(-0.14%) |
Sep 15, 2009 | 11.56 | 11.67 | 11.44 | 11.54 | 5,300,119 | -0.03(-0.29%) |
Sep 14, 2009 | 11.32 | 11.58 | 11.27 | 11.57 | 3,904,710 | +0.15(+1.35%) |
Sep 11, 2009 | 11.41 | 11.50 | 11.33 | 11.42 | 4,472,781 | +0.04(+0.39%) |
Sep 10, 2009 | 11.24 | 11.38 | 11.17 | 11.37 | 4,393,998 | +0.13(+1.17%) |
Sep 09, 2009 | 11.11 | 11.29 | 11.08 | 11.24 | 4,980,860 | +0.12(+1.09%) |
Sep 08, 2009 | 11.14 | 11.22 | 11.02 | 11.12 | 6,172,757 | +0.03(+0.27%) |
Sep 04, 2009 | 10.98 | 11.13 | 10.91 | 11.09 | 5,535,345 | +0.08(+0.68%) |
Sep 03, 2009 | 11.02 | 11.02 | 10.84 | 11.01 | 5,757,604 | +0.01(+0.13%) |
Sep 02, 2009 | 10.88 | 11.09 | 10.88 | 11.00 | 9,460,216 | +0.08(+0.70%) |
Sep 01, 2009 | 11.09 | 11.29 | 10.88 | 10.92 | 6,808,612 | -0.21(-1.88%) |
Aug 31, 2009 | 11.28 | 11.28 | 11.09 | 11.13 | 6,756,675 | -0.23(-2.06%) |
Aug 28, 2009 | 11.14 | 11.40 | 11.13 | 11.36 | 11,059,141 | +0.30(+2.72%) |
Aug 27, 2009 | 11.03 | 11.13 | 10.85 | 11.06 | 6,486,479 | +0.03(+0.28%) |
Aug 26, 2009 | 10.78 | 11.05 | 10.67 | 11.03 | 9,359,516 | +0.32(+2.99%) |
Aug 25, 2009 | 10.61 | 10.77 | 10.58 | 10.71 | 5,145,951 | +0.15(+1.39%) |
Aug 24, 2009 | 10.75 | 10.86 | 10.54 | 10.57 | 5,777,876 | -0.16(-1.52%) |
Aug 21, 2009 | 10.63 | 10.78 | 10.59 | 10.73 | 4,893,008 | +0.08(+0.71%) |
Aug 20, 2009 | 10.63 | 10.72 | 10.56 | 10.65 | 3,549,725 | +0.09(+0.86%) |
Aug 19, 2009 | 10.44 | 10.62 | 10.39 | 10.56 | 4,263,271 | +0.09(+0.84%) |
Aug 18, 2009 | 10.32 | 10.50 | 10.26 | 10.47 | 3,570,916 | +0.24(+2.36%) |
Aug 17, 2009 | 10.38 | 10.45 | 10.21 | 10.23 | 4,351,309 | -0.27(-2.56%) |
Aug 14, 2009 | 10.69 | 10.75 | 10.41 | 10.50 | 4,438,729 | -0.23(-2.10%) |
Aug 13, 2009 | 10.65 | 10.73 | 10.45 | 10.73 | 3,562,711 | +0.07(+0.65%) |
Aug 12, 2009 | 10.59 | 10.77 | 10.54 | 10.66 | 4,313,383 | +0.02(+0.15%) |
Aug 11, 2009 | 10.69 | 10.69 | 10.49 | 10.64 | 4,340,767 | -0.09(-0.88%) |
Aug 10, 2009 | 10.93 | 10.97 | 10.65 | 10.74 | 4,476,818 | -0.28(-2.54%) |
Aug 07, 2009 | 10.71 | 11.08 | 10.68 | 11.02 | 7,593,761 | +0.39(+3.64%) |
Aug 06, 2009 | 10.61 | 10.72 | 10.53 | 10.63 | 4,308,290 | +0.02(+0.17%) |
Aug 05, 2009 | 10.58 | 10.67 | 10.48 | 10.61 | 4,752,902 | +0.03(+0.30%) |
Aug 04, 2009 | 10.43 | 10.60 | 10.32 | 10.58 | 5,024,510 | +0.15(+1.44%) |
Aug 03, 2009 | 10.41 | 10.52 | 10.36 | 10.43 | 5,029,341 | +0.08(+0.76%) |
Jul 31, 2009 | 10.32 | 10.48 | 10.29 | 10.35 | 4,091,618 | +0.01(+0.06%) |
Jul 30, 2009 | 10.28 | 10.45 | 10.24 | 10.35 | 5,943,992 | +0.15(+1.48%) |
Jul 29, 2009 | 10.44 | 10.50 | 10.12 | 10.19 | 8,668,686 | -0.32(-3.07%) |
Jul 28, 2009 | 10.50 | 10.63 | 10.47 | 10.52 | 6,057,796 | +0.03(+0.24%) |
Jul 27, 2009 | 10.38 | 10.57 | 10.34 | 10.49 | 7,373,102 | +0.05(+0.44%) |
Jul 24, 2009 | 10.24 | 10.45 | 10.23 | 10.45 | 5,424 | +0.09(+0.85%) |
Jul 23, 2009 | 9.953 | 10.47 | 9.856 | 10.36 | 8,165,082 | +0.45(+4.54%) |
Jul 22, 2009 | 10.06 | 10.50 | 9.848 | 9.908 | 20,531,550 | +0.21(+2.20%) |
Jul 21, 2009 | 9.886 | 9.900 | 9.529 | 9.696 | 6,932,696 | -0.09(-0.96%) |
Jul 20, 2009 | 9.654 | 9.843 | 9.553 | 9.790 | 5,649,349 | +0.19(+1.98%) |
Jul 17, 2009 | 9.641 | 9.689 | 9.521 | 9.600 | 4,481,899 | -0.08(-0.81%) |
Jul 16, 2009 | 9.512 | 9.720 | 9.409 | 9.678 | 5,802,654 | +0.09(+0.95%) |
Jul 15, 2009 | 9.216 | 9.596 | 9.187 | 9.587 | 8,555,607 | +0.49(+5.40%) |
Jul 14, 2009 | 8.966 | 9.124 | 8.937 | 9.096 | 4,191,111 | +0.08(+0.87%) |
Jul 13, 2009 | 8.873 | 9.041 | 8.846 | 9.017 | 4,627,224 | +0.27(+3.05%) |
Jul 10, 2009 | 8.635 | 8.865 | 8.627 | 8.750 | 5,242,945 | +0.08(+0.90%) |
Jul 09, 2009 | 8.851 | 8.851 | 8.644 | 8.672 | 5,639,288 | -0.12(-1.42%) |
Jul 08, 2009 | 8.697 | 8.836 | 8.612 | 8.796 | 6,254,227 | +0.19(+2.23%) |
Jul 07, 2009 | 8.744 | 8.782 | 8.591 | 8.604 | 6,588,141 | -0.19(-2.11%) |
Jul 06, 2009 | 8.643 | 8.811 | 8.580 | 8.790 | 4,808,826 | +0.22(+2.62%) |
Jul 02, 2009 | 8.852 | 8.936 | 8.566 | 8.566 | 5,636,182 | -0.37(-4.14%) |
Jul 01, 2009 | 8.907 | 9.096 | 8.894 | 8.936 | 6,223,563 | +0.08(+0.89%) |
Jun 30, 2009 | 8.876 | 9.035 | 8.836 | 8.857 | 4,339,405 | -0.04(-0.41%) |
Jun 29, 2009 | 8.915 | 8.958 | 8.705 | 8.894 | 7,418,428 | -0.01(-0.09%) |
Jun 26, 2009 | 8.976 | 8.995 | 8.881 | 8.902 | 10,834,695 | -0.08(-0.93%) |
Jun 25, 2009 | 9.008 | 9.025 | 8.928 | 8.985 | 9,094,606 | +0.03(+0.30%) |
Jun 24, 2009 | 8.979 | 9.094 | 8.926 | 8.958 | 6,606,088 | +0.03(+0.36%) |
Jun 23, 2009 | 9.216 | 9.216 | 8.873 | 8.926 | 8,387,541 | -0.27(-2.91%) |
Jun 22, 2009 | 9.384 | 9.398 | 9.172 | 9.193 | 7,553,679 | -0.29(-3.04%) |
Jun 19, 2009 | 9.192 | 9.507 | 9.121 | 9.481 | 18,708,278 | +0.41(+4.50%) |
Jun 18, 2009 | 8.979 | 9.222 | 8.913 | 9.073 | 7,623,345 | +0.09(+0.96%) |
Jun 17, 2009 | 9.007 | 9.131 | 8.819 | 8.987 | 13,839,990 | -0.04(-0.43%) |
Jun 16, 2009 | 9.230 | 9.323 | 9.017 | 9.025 | 9,930,930 | -0.13(-1.45%) |
Jun 15, 2009 | 9.302 | 9.302 | 9.121 | 9.158 | 7,292,344 | -0.19(-2.00%) |
Jun 12, 2009 | 9.472 | 9.494 | 9.305 | 9.345 | 7,648,629 | -0.15(-1.53%) |
Jun 11, 2009 | 9.488 | 9.596 | 9.448 | 9.491 | 9,614,783 | +0.00(+0.03%) |
Jun 10, 2009 | 9.580 | 9.609 | 9.355 | 9.488 | 6,553,451 | -0.04(-0.47%) |
Jun 09, 2009 | 9.347 | 9.587 | 9.313 | 9.532 | 7,096,188 | +0.23(+2.51%) |
Jun 08, 2009 | 9.312 | 9.361 | 9.211 | 9.299 | 6,886,390 | -0.10(-1.11%) |
Jun 05, 2009 | 9.472 | 9.680 | 9.321 | 9.403 | 7,785,868 | -0.14(-1.48%) |
Jun 04, 2009 | 9.539 | 9.544 | 9.358 | 9.544 | 7,058,736 | -0.03(-0.35%) |
Jun 03, 2009 | 9.500 | 9.585 | 9.392 | 9.577 | 8,344,952 | +0.04(+0.45%) |
Jun 02, 2009 | 9.518 | 9.601 | 9.443 | 9.534 | 10,880,989 | -0.00(-0.05%) |
Jun 01, 2009 | 9.203 | 9.601 | 9.203 | 9.539 | 6,520,324 | +0.45(+4.91%) |
May 29, 2009 | 8.918 | 9.187 | 8.868 | 9.092 | 14,386,658 | +0.20(+2.21%) |
May 28, 2009 | 9.043 | 9.096 | 8.737 | 8.896 | 8,232,079 | -0.10(-1.16%) |
May 27, 2009 | 9.188 | 9.299 | 8.955 | 9.000 | 6,410,201 | -0.20(-2.23%) |
May 26, 2009 | 8.676 | 9.243 | 8.640 | 9.204 | 7,080,484 | +0.46(+5.29%) |
May 22, 2009 | 8.806 | 8.852 | 8.524 | 8.742 | 5,468,703 | +0.02(+0.18%) |
May 21, 2009 | 8.712 | 8.889 | 8.648 | 8.726 | 6,803,332 | -0.09(-1.07%) |
May 20, 2009 | 8.968 | 9.097 | 8.779 | 8.820 | 7,075,078 | -0.10(-1.13%) |
May 19, 2009 | 8.955 | 9.007 | 8.812 | 8.921 | 8,538,628 | -0.03(-0.36%) |
May 18, 2009 | 8.764 | 8.953 | 8.764 | 8.953 | 6,948,651 | +0.25(+2.87%) |
May 15, 2009 | 8.697 | 8.918 | 8.649 | 8.704 | 5,941,999 | +0.00(+0.04%) |
May 14, 2009 | 8.572 | 8.915 | 8.572 | 8.700 | 6,616,943 | +0.05(+0.61%) |
May 13, 2009 | 8.756 | 8.756 | 8.563 | 8.648 | 9,331,970 | -0.21(-2.37%) |
May 12, 2009 | 9.022 | 9.120 | 8.609 | 8.857 | 10,092,859 | -0.14(-1.55%) |
May 11, 2009 | 9.211 | 9.211 | 8.961 | 8.996 | 8,355,732 | -0.30(-3.19%) |
May 08, 2009 | 9.460 | 9.460 | 9.169 | 9.292 | 9,736,136 | -0.11(-1.16%) |
May 07, 2009 | 9.601 | 9.668 | 9.355 | 9.401 | 10,495,870 | -0.09(-0.98%) |
May 06, 2009 | 9.584 | 9.633 | 9.323 | 9.494 | 12,718,934 | -0.01(-0.10%) |
May 05, 2009 | 9.600 | 9.739 | 9.486 | 9.504 | 8,744,495 | -0.09(-0.98%) |
May 04, 2009 | 9.606 | 9.628 | 9.472 | 9.598 | 8,146,215 | +0.15(+1.57%) |
May 01, 2009 | 9.505 | 9.655 | 9.417 | 9.449 | 11,279,951 | -0.04(-0.37%) |
Apr 30, 2009 | 9.440 | 9.852 | 9.304 | 9.484 | 15,415,863 | +0.18(+1.98%) |
Apr 29, 2009 | 9.692 | 9.891 | 9.161 | 9.300 | 42,516,336 | -1.47(-13.61%) |
Apr 28, 2009 | 10.56 | 10.93 | 10.42 | 10.77 | 7,425,914 | +0.19(+1.78%) |
Apr 27, 2009 | 10.86 | 10.86 | 10.50 | 10.58 | 11,061,391 | -0.45(-4.09%) |
Apr 24, 2009 | 10.88 | 11.16 | 10.80 | 11.03 | 5,966,689 | +0.24(+2.19%) |
Apr 23, 2009 | 10.91 | 11.04 | 10.63 | 10.79 | 6,764,218 | -0.12(-1.06%) |
Apr 22, 2009 | 10.56 | 11.12 | 10.53 | 10.91 | 7,138,670 | +0.28(+2.65%) |
Apr 21, 2009 | 10.26 | 10.69 | 10.09 | 10.63 | 7,699,754 | +0.41(+4.01%) |
Apr 20, 2009 | 10.39 | 10.40 | 10.11 | 10.22 | 5,586,494 | -0.40(-3.78%) |
Apr 17, 2009 | 10.43 | 10.68 | 10.38 | 10.62 | 4,854,232 | +0.16(+1.53%) |
Apr 16, 2009 | 10.19 | 10.54 | 10.18 | 10.46 | 5,309,936 | +0.25(+2.45%) |
Apr 15, 2009 | 10.22 | 10.34 | 10.07 | 10.21 | 4,445,204 | -0.08(-0.81%) |
Apr 14, 2009 | 10.42 | 10.54 | 10.22 | 10.29 | 4,117,552 | -0.26(-2.44%) |
Apr 13, 2009 | 10.51 | 10.60 | 10.43 | 10.55 | 4,748,077 | -0.02(-0.21%) |
Apr 09, 2009 | 10.26 | 10.57 | 10.18 | 10.57 | 4,898,289 | +0.52(+5.21%) |
Apr 08, 2009 | 9.936 | 10.06 | 9.809 | 10.05 | 5,175,228 | +0.21(+2.15%) |
Apr 07, 2009 | 9.985 | 10.03 | 9.654 | 9.836 | 6,964,411 | -0.29(-2.83%) |
Apr 06, 2009 | 10.22 | 10.27 | 9.915 | 10.12 | 8,585,253 | -0.18(-1.72%) |
Apr 03, 2009 | 9.849 | 10.30 | 9.806 | 10.30 | 9,661,252 | +0.48(+4.85%) |
Apr 02, 2009 | 9.524 | 9.931 | 9.440 | 9.824 | 11,006,573 | +0.45(+4.76%) |
Apr 01, 2009 | 9.043 | 9.414 | 8.961 | 9.377 | 6,032,612 | +0.24(+2.61%) |
Mar 31, 2009 | 9.196 | 9.246 | 9.001 | 9.139 | 5,760,603 | -0.01(-0.16%) |
Mar 30, 2009 | 9.179 | 9.262 | 9.027 | 9.153 | 5,566,116 | -0.30(-3.18%) |
Mar 26, 2009 | 9.486 | 9.536 | 9.372 | 9.454 | 17,155,114 | +0.12(+1.27%) |
Mar 25, 2009 | 9.348 | 9.515 | 9.076 | 9.336 | 9,713,589 | +0.04(+0.38%) |
Mar 24, 2009 | 9.323 | 9.537 | 9.270 | 9.300 | 8,577,748 | -0.12(-1.32%) |
Mar 23, 2009 | 9.124 | 9.425 | 9.105 | 9.425 | 5,720,065 | +0.54(+6.09%) |
Mar 20, 2009 | 9.171 | 9.235 | 8.800 | 8.884 | 9,520,845 | -0.14(-1.51%) |
Mar 19, 2009 | 9.000 | 9.209 | 8.969 | 9.021 | 7,439,219 | +0.01(+0.12%) |
Mar 18, 2009 | 8.678 | 9.132 | 8.591 | 9.010 | 10,110,251 | +0.34(+3.94%) |
Mar 17, 2009 | 8.382 | 8.668 | 8.377 | 8.668 | 7,605,023 | +0.30(+3.62%) |
Mar 16, 2009 | 8.654 | 8.699 | 8.359 | 8.366 | 7,022,372 | -0.21(-2.44%) |
Mar 13, 2009 | 8.511 | 8.633 | 8.388 | 8.575 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.119 | 8.548 | 8.091 | 8.502 | 6,389,366 | +0.37(+4.61%) |
Mar 11, 2009 | 8.140 | 8.270 | 8.057 | 8.127 | 5,759,597 | +0.03(+0.42%) |
Mar 10, 2009 | 7.753 | 8.105 | 7.727 | 8.094 | 8,332,823 | +0.41(+5.35%) |
Mar 09, 2009 | 7.550 | 7.747 | 7.548 | 7.683 | 11,457,478 | +0.06(+0.76%) |
Mar 06, 2009 | 7.743 | 7.825 | 7.371 | 7.625 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.743 | 7.975 | 7.612 | 7.692 | 9,204,967 | -0.20(-2.59%) |
Mar 04, 2009 | 7.777 | 8.020 | 7.619 | 7.897 | 7,572,627 | -0.02(-0.20%) |
Mar 02, 2009 | 8.150 | 8.278 | 7.894 | 7.913 | 6,822,636 | -0.39(-4.72%) |
Feb 27, 2009 | 8.198 | 8.471 | 8.108 | 8.305 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.640 | 8.697 | 8.191 | 8.251 | 8,456,995 | -0.32(-3.72%) |
Feb 25, 2009 | 8.444 | 8.744 | 8.372 | 8.569 | 11,974,930 | +0.09(+1.09%) |
Feb 24, 2009 | 8.203 | 8.507 | 8.046 | 8.476 | 8,375,767 | +0.33(+4.01%) |
Feb 23, 2009 | 8.539 | 8.624 | 8.113 | 8.150 | 8,129,955 | -0.37(-4.37%) |
Feb 20, 2009 | 8.329 | 8.635 | 8.315 | 8.523 | 9,454,160 | +0.04(+0.41%) |
Feb 19, 2009 | 8.489 | 8.651 | 8.412 | 8.487 | 6,515,731 | +0.08(+1.01%) |
Feb 18, 2009 | 8.513 | 8.543 | 8.287 | 8.403 | 9,114,891 | -0.05(-0.62%) |
Feb 17, 2009 | 8.292 | 8.585 | 8.203 | 8.455 | 14,674,427 | -0.01(-0.13%) |
Feb 13, 2009 | 8.641 | 8.723 | 8.422 | 8.467 | 9,287,825 | -0.18(-2.13%) |
Feb 12, 2009 | 8.580 | 8.694 | 8.382 | 8.651 | 12,055,251 | +0.03(+0.35%) |
Feb 11, 2009 | 8.771 | 9.051 | 8.371 | 8.620 | 14,370,922 | -0.06(-0.68%) |
Feb 10, 2009 | 9.105 | 9.132 | 8.649 | 8.680 | 12,909,729 | -0.45(-4.96%) |
Feb 09, 2009 | 9.332 | 9.352 | 9.012 | 9.132 | 8,765,480 | -0.22(-2.39%) |
Feb 06, 2009 | 9.132 | 9.598 | 9.132 | 9.356 | 10,662,924 | +0.25(+2.72%) |
Feb 05, 2009 | 8.897 | 9.172 | 8.859 | 9.108 | 7,504,310 | +0.19(+2.14%) |
Feb 04, 2009 | 8.964 | 9.132 | 8.774 | 8.918 | 6,000,522 | -0.11(-1.21%) |
Feb 03, 2009 | 8.681 | 9.086 | 8.678 | 9.027 | 6,205,946 | +0.38(+4.37%) |