Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.85 | 13.77 | 13.77 | 13.77 | 1,255,004 | -0.13(-0.92%) |
Dec 30, 2009 | 13.92 | 14.05 | 13.86 | 13.90 | 637,184 | -0.15(-1.06%) |
Dec 29, 2009 | 14.22 | 14.24 | 14.03 | 14.05 | 435,970 | -0.16(-1.15%) |
Dec 28, 2009 | 14.24 | 14.36 | 14.16 | 14.21 | 766,109 | -0.01(-0.10%) |
Dec 24, 2009 | 14.16 | 14.24 | 14.15 | 14.22 | 401,552 | +0.06(+0.45%) |
Dec 23, 2009 | 14.07 | 14.19 | 13.95 | 14.16 | 1,061,308 | +0.13(+0.91%) |
Dec 22, 2009 | 14.02 | 14.10 | 13.94 | 14.03 | 1,133,496 | +0.01(+0.05%) |
Dec 21, 2009 | 14.08 | 14.11 | 13.78 | 14.03 | 1,382,686 | +0.07(+0.51%) |
Dec 18, 2009 | 13.73 | 13.95 | 13.65 | 13.95 | 2,872,753 | +0.26(+1.92%) |
Dec 17, 2009 | 13.75 | 13.94 | 13.69 | 13.69 | 919,701 | -0.17(-1.23%) |
Dec 16, 2009 | 13.80 | 13.87 | 13.70 | 13.86 | 800,108 | +0.11(+0.78%) |
Dec 15, 2009 | 13.73 | 13.83 | 13.64 | 13.75 | 1,290,469 | -0.06(-0.46%) |
Dec 14, 2009 | 13.78 | 13.86 | 13.63 | 13.82 | 1,090,052 | +0.07(+0.52%) |
Dec 11, 2009 | 13.63 | 13.76 | 13.55 | 13.75 | 1,236,319 | +0.16(+1.21%) |
Dec 10, 2009 | 13.68 | 13.79 | 13.52 | 13.58 | 1,254,438 | +0.01(+0.05%) |
Dec 09, 2009 | 13.61 | 13.69 | 13.48 | 13.58 | 835,411 | -0.07(-0.52%) |
Dec 08, 2009 | 13.73 | 13.92 | 13.57 | 13.65 | 1,554,590 | -0.21(-1.54%) |
Dec 07, 2009 | 13.86 | 14.18 | 13.83 | 13.86 | 1,115,441 | -0.07(-0.51%) |
Dec 04, 2009 | 13.85 | 14.18 | 13.77 | 13.93 | 2,329,904 | +0.15(+1.08%) |
Dec 03, 2009 | 13.85 | 14.25 | 13.76 | 13.78 | 3,043,797 | -0.08(-0.57%) |
Dec 02, 2009 | 13.47 | 13.87 | 13.47 | 13.86 | 2,123,686 | +0.35(+2.58%) |
Dec 01, 2009 | 13.62 | 13.74 | 13.46 | 13.51 | 2,445,598 | -0.05(-0.37%) |
Nov 30, 2009 | 13.53 | 13.61 | 13.43 | 13.56 | 2,021,348 | +0.06(+0.42%) |
Nov 27, 2009 | 13.21 | 13.67 | 13.21 | 13.51 | 738,315 | -0.17(-1.25%) |
Nov 25, 2009 | 13.58 | 13.73 | 13.56 | 13.68 | 2,224,926 | +0.07(+0.52%) |
Nov 24, 2009 | 13.52 | 13.71 | 13.36 | 13.61 | 3,538,191 | +0.04(+0.32%) |
Nov 23, 2009 | 13.59 | 13.66 | 13.50 | 13.56 | 3,964,551 | +0.11(+0.79%) |
Nov 20, 2009 | 13.51 | 13.68 | 13.41 | 13.46 | 3,028,705 | -0.19(-1.41%) |
Nov 19, 2009 | 13.64 | 13.69 | 13.46 | 13.65 | 2,113,324 | -0.11(-0.83%) |
Nov 18, 2009 | 13.90 | 14.01 | 13.73 | 13.76 | 3,011,496 | -0.18(-1.28%) |
Nov 17, 2009 | 13.45 | 13.98 | 13.39 | 13.94 | 2,076,313 | +0.39(+2.89%) |
Nov 16, 2009 | 13.51 | 13.88 | 13.47 | 13.55 | 2,557,148 | +0.08(+0.58%) |
Nov 13, 2009 | 13.36 | 13.53 | 13.24 | 13.47 | 2,103,398 | +0.09(+0.69%) |
Nov 12, 2009 | 13.43 | 13.53 | 13.36 | 13.38 | 1,882,359 | -0.10(-0.74%) |
Nov 11, 2009 | 13.17 | 13.53 | 13.14 | 13.48 | 2,025,615 | +0.40(+3.05%) |
Nov 10, 2009 | 13.06 | 13.30 | 12.91 | 13.08 | 1,659,089 | -0.09(-0.70%) |
Nov 09, 2009 | 12.76 | 13.21 | 12.76 | 13.17 | 2,695,812 | +0.48(+3.76%) |
Nov 06, 2009 | 12.43 | 12.76 | 12.30 | 12.69 | 1,419,064 | +0.13(+1.02%) |
Nov 05, 2009 | 12.24 | 12.57 | 12.13 | 12.57 | 1,580,752 | +0.40(+3.28%) |
Nov 04, 2009 | 12.30 | 12.39 | 12.14 | 12.17 | 1,511,142 | -0.08(-0.64%) |
Nov 03, 2009 | 12.10 | 12.30 | 11.93 | 12.25 | 1,749,986 | +0.04(+0.29%) |
Nov 02, 2009 | 12.23 | 12.30 | 12.04 | 12.21 | 2,060,837 | +0.00(+0.00%) |
Oct 30, 2009 | 12.59 | 12.61 | 12.17 | 12.21 | 1,968,832 | -0.47(-3.71%) |
Oct 29, 2009 | 12.57 | 12.74 | 12.50 | 12.68 | 2,052,603 | +0.16(+1.31%) |
Oct 28, 2009 | 12.46 | 12.69 | 12.46 | 12.52 | 2,397,874 | +0.06(+0.46%) |
Oct 27, 2009 | 12.67 | 12.78 | 12.40 | 12.46 | 2,876,391 | -0.12(-0.96%) |
Oct 26, 2009 | 12.99 | 12.99 | 12.42 | 12.58 | 3,228,607 | +0.28(+2.26%) |
Oct 23, 2009 | 12.42 | 13.20 | 12.28 | 12.30 | 2,489,202 | +0.08(+0.64%) |
Oct 22, 2009 | 11.13 | 12.32 | 11.04 | 12.22 | 3,396,196 | +1.17(+10.56%) |
Oct 21, 2009 | 11.22 | 11.37 | 11.06 | 11.06 | 1,468,386 | -0.26(-2.27%) |
Oct 20, 2009 | 11.36 | 11.62 | 11.28 | 11.31 | 1,668,261 | -0.26(-2.22%) |
Oct 19, 2009 | 11.62 | 11.70 | 11.41 | 11.57 | 1,830,830 | +0.00(+0.00%) |
Oct 16, 2009 | 11.90 | 11.90 | 11.55 | 11.57 | 2,037,915 | -0.47(-3.90%) |
Oct 15, 2009 | 11.91 | 12.05 | 11.86 | 12.04 | 1,462,896 | +0.11(+0.90%) |
Oct 14, 2009 | 11.98 | 12.05 | 11.84 | 11.93 | 2,055,580 | +0.12(+1.03%) |
Oct 13, 2009 | 11.91 | 11.97 | 11.68 | 11.81 | 1,038,351 | -0.17(-1.43%) |
Oct 12, 2009 | 12.07 | 12.22 | 11.93 | 11.98 | 807,362 | -0.08(-0.65%) |
Oct 09, 2009 | 11.81 | 12.09 | 11.80 | 12.06 | 1,281,238 | +0.23(+1.93%) |
Oct 08, 2009 | 12.04 | 12.12 | 11.75 | 11.83 | 1,979,498 | -0.09(-0.78%) |
Oct 07, 2009 | 11.84 | 11.95 | 11.80 | 11.93 | 972,980 | -0.06(-0.47%) |
Oct 06, 2009 | 12.07 | 12.16 | 11.90 | 11.98 | 1,484,389 | -0.01(-0.12%) |
Oct 05, 2009 | 11.69 | 12.01 | 11.63 | 12.00 | 2,897,819 | +0.38(+3.31%) |
Oct 02, 2009 | 11.69 | 11.80 | 11.52 | 11.61 | 1,763,666 | -0.18(-1.51%) |
Oct 01, 2009 | 12.00 | 12.13 | 11.73 | 11.79 | 2,790,813 | -0.21(-1.78%) |
Sep 30, 2009 | 12.11 | 12.21 | 11.88 | 12.00 | 3,992,043 | -0.09(-0.71%) |
Sep 29, 2009 | 12.05 | 12.32 | 11.95 | 12.09 | 1,825,424 | +0.00(+0.00%) |
Sep 28, 2009 | 11.84 | 12.12 | 11.60 | 12.09 | 1,446,324 | +0.26(+2.23%) |
Sep 25, 2009 | 11.73 | 11.93 | 11.63 | 11.83 | 2,389,154 | -0.01(-0.06%) |
Sep 24, 2009 | 11.89 | 11.96 | 11.69 | 11.83 | 2,030,274 | -0.08(-0.66%) |
Sep 23, 2009 | 12.01 | 12.07 | 11.78 | 11.91 | 1,294,580 | -0.04(-0.30%) |
Sep 22, 2009 | 11.91 | 12.01 | 11.80 | 11.95 | 1,230,326 | +0.07(+0.60%) |
Sep 21, 2009 | 11.68 | 12.01 | 11.60 | 11.88 | 2,069,197 | +0.06(+0.48%) |
Sep 18, 2009 | 11.46 | 11.82 | 11.37 | 11.82 | 5,753,159 | +0.49(+4.34%) |
Sep 17, 2009 | 11.71 | 11.78 | 11.26 | 11.33 | 4,480,327 | -0.16(-1.43%) |
Sep 16, 2009 | 11.01 | 11.78 | 10.88 | 11.49 | 19,148,656 | +0.66(+6.11%) |
Sep 15, 2009 | 10.24 | 10.87 | 10.23 | 10.83 | 1,799,455 | +0.46(+4.46%) |
Sep 14, 2009 | 10.32 | 10.52 | 10.29 | 10.37 | 1,405,538 | -0.09(-0.88%) |
Sep 11, 2009 | 10.47 | 10.52 | 10.39 | 10.46 | 529,232 | +0.01(+0.07%) |
Sep 10, 2009 | 10.36 | 10.45 | 10.27 | 10.45 | 659,393 | +0.05(+0.48%) |
Sep 09, 2009 | 10.25 | 10.43 | 10.22 | 10.40 | 702,742 | +0.10(+0.97%) |
Sep 08, 2009 | 10.30 | 10.38 | 10.22 | 10.30 | 740,120 | +0.06(+0.63%) |
Sep 04, 2009 | 10.12 | 10.24 | 10.09 | 10.24 | 399,164 | +0.09(+0.84%) |
Sep 03, 2009 | 10.17 | 10.35 | 9.996 | 10.15 | 961,489 | +0.00(+0.00%) |
Sep 02, 2009 | 10.15 | 10.27 | 10.11 | 10.15 | 916,823 | -0.07(-0.70%) |
Sep 01, 2009 | 10.50 | 10.59 | 10.21 | 10.22 | 1,556,231 | -0.34(-3.23%) |
Aug 31, 2009 | 10.73 | 10.84 | 10.50 | 10.57 | 1,319,805 | -0.31(-2.88%) |
Aug 28, 2009 | 10.79 | 10.94 | 10.66 | 10.88 | 836,095 | +0.20(+1.87%) |
Aug 27, 2009 | 10.69 | 10.77 | 10.52 | 10.68 | 492,407 | -0.04(-0.33%) |
Aug 26, 2009 | 10.60 | 10.82 | 10.58 | 10.71 | 713,951 | +0.01(+0.07%) |
Aug 25, 2009 | 10.78 | 10.81 | 10.50 | 10.71 | 782,115 | +0.02(+0.20%) |
Aug 24, 2009 | 10.61 | 10.89 | 10.56 | 10.69 | 1,079,201 | +0.07(+0.67%) |
Aug 21, 2009 | 10.29 | 10.64 | 10.22 | 10.62 | 869,132 | +0.43(+4.19%) |
Aug 20, 2009 | 10.33 | 10.42 | 10.10 | 10.19 | 824,215 | -0.19(-1.85%) |
Aug 19, 2009 | 10.20 | 10.56 | 10.18 | 10.38 | 783,859 | +0.09(+0.90%) |
Aug 18, 2009 | 10.29 | 10.46 | 10.17 | 10.29 | 1,329,768 | +0.09(+0.84%) |
Aug 17, 2009 | 10.27 | 10.34 | 10.15 | 10.20 | 718,364 | -0.24(-2.32%) |
Aug 14, 2009 | 10.57 | 10.67 | 10.30 | 10.44 | 387,419 | -0.17(-1.61%) |
Aug 13, 2009 | 10.58 | 10.76 | 10.44 | 10.62 | 497,118 | +0.11(+1.08%) |
Aug 12, 2009 | 10.30 | 10.61 | 10.30 | 10.50 | 625,717 | +0.17(+1.65%) |
Aug 11, 2009 | 10.90 | 11.02 | 10.29 | 10.33 | 1,071,472 | -0.66(-5.96%) |
Aug 10, 2009 | 10.94 | 11.18 | 10.91 | 10.99 | 706,855 | -0.12(-1.09%) |
Aug 07, 2009 | 10.59 | 11.13 | 10.59 | 11.11 | 1,705,621 | +0.58(+5.55%) |
Aug 06, 2009 | 10.60 | 10.66 | 10.32 | 10.52 | 678,410 | -0.08(-0.74%) |
Aug 05, 2009 | 10.57 | 10.63 | 10.45 | 10.60 | 791,917 | +0.02(+0.20%) |
Aug 04, 2009 | 10.08 | 10.61 | 9.982 | 10.58 | 1,294,996 | +0.36(+3.48%) |
Aug 03, 2009 | 10.02 | 10.27 | 9.932 | 10.22 | 845,016 | +0.31(+3.09%) |
Jul 31, 2009 | 9.960 | 10.02 | 9.761 | 9.917 | 770,047 | -0.05(-0.50%) |
Jul 30, 2009 | 10.02 | 10.10 | 9.853 | 9.967 | 865,082 | +0.04(+0.36%) |
Jul 29, 2009 | 9.889 | 9.974 | 9.782 | 9.932 | 667,255 | -0.01(-0.14%) |
Jul 28, 2009 | 9.761 | 9.989 | 9.697 | 9.946 | 873,479 | +0.11(+1.16%) |
Jul 27, 2009 | 9.433 | 9.917 | 9.270 | 9.832 | 1,198,554 | +0.43(+4.62%) |
Jul 24, 2009 | 9.327 | 9.668 | 9.319 | 9.398 | 1,078,151 | -0.04(-0.45%) |
Jul 23, 2009 | 9.398 | 9.505 | 9.227 | 9.440 | 3,278,459 | +0.11(+1.14%) |
Jul 22, 2009 | 9.170 | 9.512 | 9.106 | 9.334 | 1,157,457 | +0.06(+0.61%) |
Jul 21, 2009 | 9.739 | 9.789 | 9.206 | 9.277 | 1,282,936 | -0.43(-4.40%) |
Jul 20, 2009 | 9.533 | 9.825 | 9.505 | 9.704 | 783,204 | +0.21(+2.17%) |
Jul 17, 2009 | 9.747 | 9.868 | 9.433 | 9.497 | 921,673 | -0.21(-2.20%) |
Jul 16, 2009 | 9.519 | 9.789 | 9.462 | 9.711 | 918,726 | +0.13(+1.34%) |
Jul 15, 2009 | 9.433 | 9.604 | 9.344 | 9.583 | 1,542,594 | +0.26(+2.83%) |
Jul 14, 2009 | 9.319 | 9.437 | 9.170 | 9.319 | 1,254,115 | +0.00(+0.00%) |
Jul 13, 2009 | 8.956 | 9.341 | 8.850 | 9.319 | 1,577,461 | +0.51(+5.74%) |
Jul 10, 2009 | 8.828 | 8.978 | 8.672 | 8.814 | 941,066 | -0.01(-0.08%) |
Jul 09, 2009 | 8.807 | 8.921 | 8.757 | 8.821 | 776,112 | +0.18(+2.06%) |
Jul 08, 2009 | 8.771 | 8.956 | 8.515 | 8.643 | 1,576,099 | -0.09(-0.98%) |
Jul 07, 2009 | 9.177 | 9.248 | 8.714 | 8.729 | 1,538,616 | -0.43(-4.74%) |
Jul 06, 2009 | 8.942 | 9.198 | 8.942 | 9.163 | 1,325,052 | +0.21(+2.31%) |
Jul 02, 2009 | 9.319 | 9.376 | 8.949 | 8.956 | 929,650 | -0.46(-4.91%) |
Jul 01, 2009 | 9.298 | 9.490 | 9.106 | 9.419 | 752,633 | +0.16(+1.77%) |
Jun 30, 2009 | 9.270 | 9.426 | 9.063 | 9.255 | 898,785 | -0.08(-0.84%) |
Jun 29, 2009 | 9.348 | 9.348 | 9.099 | 9.334 | 914,003 | -0.01(-0.08%) |
Jun 26, 2009 | 9.177 | 9.448 | 9.077 | 9.341 | 1,129,814 | +0.12(+1.31%) |
Jun 25, 2009 | 8.928 | 9.220 | 8.850 | 9.220 | 941,006 | +0.14(+1.57%) |
Jun 24, 2009 | 9.141 | 9.177 | 9.024 | 9.077 | 758,764 | -0.01(-0.08%) |
Jun 23, 2009 | 9.099 | 9.262 | 8.992 | 9.084 | 879,183 | +0.06(+0.63%) |
Jun 22, 2009 | 9.248 | 9.277 | 9.020 | 9.028 | 1,228,556 | -0.30(-3.21%) |
Jun 19, 2009 | 9.248 | 9.355 | 9.191 | 9.327 | 1,043,133 | +0.01(+0.08%) |
Jun 18, 2009 | 9.341 | 9.369 | 9.206 | 9.319 | 800,521 | +0.02(+0.23%) |
Jun 17, 2009 | 9.327 | 9.604 | 9.170 | 9.298 | 1,409,566 | -0.22(-2.32%) |
Jun 16, 2009 | 9.647 | 9.775 | 9.476 | 9.519 | 724,450 | -0.09(-0.96%) |
Jun 15, 2009 | 9.611 | 9.761 | 9.490 | 9.611 | 1,013,727 | -0.08(-0.81%) |
Jun 12, 2009 | 9.718 | 9.825 | 9.569 | 9.690 | 448,727 | -0.07(-0.73%) |
Jun 11, 2009 | 9.611 | 9.896 | 9.576 | 9.761 | 817,684 | +0.16(+1.63%) |
Jun 10, 2009 | 9.739 | 9.761 | 9.547 | 9.604 | 1,119,161 | -0.04(-0.37%) |
Jun 09, 2009 | 9.526 | 9.690 | 9.448 | 9.640 | 852,046 | +0.16(+1.73%) |
Jun 08, 2009 | 9.419 | 9.519 | 9.312 | 9.476 | 729,765 | +0.09(+0.99%) |
Jun 05, 2009 | 9.569 | 9.654 | 9.262 | 9.383 | 1,144,733 | -0.15(-1.57%) |
Jun 04, 2009 | 9.348 | 9.547 | 9.213 | 9.533 | 760,652 | +0.23(+2.45%) |
Jun 03, 2009 | 9.277 | 9.433 | 9.220 | 9.305 | 762,908 | -0.03(-0.31%) |
Jun 02, 2009 | 9.255 | 9.497 | 9.163 | 9.334 | 1,061,999 | +0.08(+0.85%) |
Jun 01, 2009 | 9.533 | 9.533 | 9.127 | 9.255 | 2,326,436 | -0.06(-0.61%) |
May 29, 2009 | 9.156 | 9.341 | 8.999 | 9.312 | 1,039,413 | +0.20(+2.19%) |
May 28, 2009 | 8.850 | 9.134 | 8.757 | 9.113 | 1,730,986 | +0.49(+5.70%) |
May 27, 2009 | 8.664 | 9.092 | 8.529 | 8.622 | 2,947,017 | -0.05(-0.57%) |
May 26, 2009 | 8.009 | 8.672 | 8.009 | 8.672 | 1,506,539 | +0.61(+7.50%) |
May 22, 2009 | 8.088 | 8.187 | 7.981 | 8.066 | 1,006,734 | -0.01(-0.18%) |
May 21, 2009 | 8.344 | 8.408 | 8.066 | 8.081 | 1,596,394 | -0.34(-4.06%) |
May 20, 2009 | 8.565 | 8.785 | 8.301 | 8.422 | 1,446,076 | -0.11(-1.25%) |
May 19, 2009 | 8.821 | 8.871 | 8.522 | 8.529 | 1,250,586 | -0.42(-4.69%) |
May 18, 2009 | 8.729 | 8.949 | 8.686 | 8.949 | 1,377,359 | +0.38(+4.40%) |
May 15, 2009 | 8.857 | 8.885 | 8.558 | 8.572 | 971,281 | -0.31(-3.53%) |
May 14, 2009 | 8.942 | 9.070 | 8.707 | 8.885 | 1,919,562 | +0.04(+0.48%) |
May 13, 2009 | 9.127 | 9.127 | 8.842 | 8.842 | 2,251,550 | -0.41(-4.46%) |
May 12, 2009 | 9.554 | 9.789 | 9.156 | 9.255 | 1,316,715 | -0.22(-2.33%) |
May 11, 2009 | 9.440 | 9.704 | 9.341 | 9.476 | 2,773,664 | -0.10(-1.04%) |
May 08, 2009 | 9.099 | 9.626 | 9.028 | 9.576 | 2,837,337 | +0.68(+7.60%) |
May 07, 2009 | 9.255 | 9.462 | 8.778 | 8.899 | 2,161,663 | -0.32(-3.47%) |
May 06, 2009 | 9.383 | 9.433 | 9.013 | 9.220 | 3,331,911 | -0.05(-0.54%) |
May 05, 2009 | 9.775 | 9.811 | 9.163 | 9.270 | 2,129,554 | -0.49(-5.03%) |
May 04, 2009 | 9.419 | 9.846 | 9.298 | 9.761 | 3,487,356 | +0.48(+5.14%) |
May 01, 2009 | 9.198 | 9.334 | 9.063 | 9.284 | 1,467,111 | +0.04(+0.46%) |
Apr 30, 2009 | 9.554 | 9.579 | 9.170 | 9.241 | 1,256,312 | -0.26(-2.70%) |
Apr 29, 2009 | 9.191 | 9.519 | 9.106 | 9.497 | 1,319,539 | +0.33(+3.65%) |
Apr 28, 2009 | 8.921 | 9.355 | 8.921 | 9.163 | 1,055,303 | +0.13(+1.42%) |
Apr 27, 2009 | 8.714 | 9.220 | 8.672 | 9.035 | 2,164,880 | +0.16(+1.85%) |
Apr 24, 2009 | 8.714 | 9.028 | 8.180 | 8.871 | 2,695,884 | +0.16(+1.88%) |
Apr 23, 2009 | 8.736 | 8.757 | 8.408 | 8.707 | 1,892,620 | -0.01(-0.08%) |
Apr 22, 2009 | 8.771 | 9.020 | 8.529 | 8.714 | 2,371,913 | -0.23(-2.63%) |
Apr 21, 2009 | 8.123 | 8.956 | 7.952 | 8.949 | 3,046,609 | +0.78(+9.49%) |
Apr 20, 2009 | 8.800 | 9.334 | 8.130 | 8.173 | 4,030,030 | -1.47(-15.28%) |
Apr 17, 2009 | 9.206 | 9.768 | 9.206 | 9.647 | 1,716,853 | +0.01(+0.07%) |
Apr 16, 2009 | 9.618 | 9.739 | 9.391 | 9.640 | 1,304,856 | +0.18(+1.88%) |
Apr 15, 2009 | 9.604 | 9.604 | 8.985 | 9.462 | 1,954,487 | -0.21(-2.21%) |
Apr 14, 2009 | 10.42 | 10.49 | 9.675 | 9.675 | 1,582,758 | -0.85(-8.05%) |
Apr 13, 2009 | 9.932 | 10.56 | 9.611 | 10.52 | 2,314,644 | +0.47(+4.67%) |
Apr 09, 2009 | 9.754 | 10.05 | 9.618 | 10.05 | 2,710,285 | +0.52(+5.45%) |
Apr 08, 2009 | 9.483 | 9.604 | 9.305 | 9.533 | 1,071,361 | +0.15(+1.59%) |
Apr 07, 2009 | 9.376 | 9.661 | 9.348 | 9.383 | 1,502,920 | -0.19(-1.93%) |
Apr 06, 2009 | 9.448 | 9.633 | 9.348 | 9.569 | 1,117,686 | -0.14(-1.47%) |
Apr 03, 2009 | 9.711 | 9.718 | 9.448 | 9.711 | 1,044,859 | +0.01(+0.15%) |
Apr 02, 2009 | 9.782 | 9.967 | 9.569 | 9.697 | 2,208,878 | +0.14(+1.41%) |
Apr 01, 2009 | 9.241 | 9.690 | 9.113 | 9.561 | 968,426 | +0.10(+1.05%) |
Mar 31, 2009 | 9.149 | 9.505 | 9.070 | 9.462 | 1,128,783 | +0.43(+4.73%) |
Mar 30, 2009 | 9.262 | 9.348 | 9.035 | 9.035 | 1,221,783 | -0.62(-6.42%) |
Mar 26, 2009 | 9.540 | 9.654 | 9.163 | 9.654 | 1,557,664 | +0.25(+2.65%) |
Mar 25, 2009 | 9.255 | 9.675 | 9.006 | 9.405 | 1,849,610 | +0.22(+2.40%) |
Mar 24, 2009 | 9.533 | 9.711 | 9.184 | 9.184 | 1,768,440 | -0.54(-5.56%) |
Mar 23, 2009 | 9.177 | 9.725 | 8.899 | 9.725 | 2,200,228 | +1.00(+11.42%) |
Mar 20, 2009 | 9.191 | 9.191 | 8.727 | 8.729 | 1,925,674 | -0.46(-4.96%) |
Mar 19, 2009 | 9.590 | 9.590 | 9.177 | 9.184 | 2,159,100 | -0.34(-3.59%) |
Mar 18, 2009 | 8.757 | 9.526 | 8.586 | 9.526 | 2,642,654 | +0.73(+8.34%) |
Mar 17, 2009 | 8.444 | 8.793 | 8.344 | 8.793 | 975,003 | +0.37(+4.40%) |
Mar 16, 2009 | 8.579 | 8.828 | 8.380 | 8.422 | 1,623,615 | -0.04(-0.50%) |
Mar 13, 2009 | 8.451 | 8.707 | 8.394 | 8.465 | 1,736,366 | +0.05(+0.59%) |
Mar 12, 2009 | 7.554 | 8.415 | 7.297 | 8.415 | 1,651,165 | +0.80(+10.47%) |
Mar 11, 2009 | 7.497 | 7.831 | 7.340 | 7.618 | 1,862,819 | +0.02(+0.28%) |
Mar 10, 2009 | 7.191 | 7.596 | 7.112 | 7.596 | 2,669,733 | +0.45(+6.27%) |
Mar 09, 2009 | 7.013 | 7.290 | 7.006 | 7.148 | 1,349,784 | +0.00(+0.00%) |
Mar 06, 2009 | 7.155 | 7.326 | 6.942 | 7.148 | 1,736,933 | +0.07(+1.01%) |
Mar 05, 2009 | 7.561 | 7.668 | 7.070 | 7.077 | 1,881,303 | -0.66(-8.56%) |
Mar 04, 2009 | 7.910 | 7.960 | 7.639 | 7.739 | 1,398,159 | -0.15(-1.90%) |
Mar 02, 2009 | 7.910 | 8.130 | 7.632 | 7.888 | 1,948,971 | -0.22(-2.72%) |
Feb 27, 2009 | 7.931 | 8.387 | 7.910 | 8.109 | 1,740,726 | -0.01(-0.09%) |
Feb 26, 2009 | 8.387 | 8.615 | 8.096 | 8.116 | 2,625,960 | -0.15(-1.81%) |
Feb 25, 2009 | 8.074 | 8.579 | 7.803 | 8.266 | 2,088,288 | +0.09(+1.13%) |
Feb 24, 2009 | 7.689 | 8.202 | 7.475 | 8.173 | 4,185,015 | +0.44(+5.71%) |
Feb 23, 2009 | 8.109 | 8.209 | 7.682 | 7.732 | 2,500,513 | -0.34(-4.23%) |
Feb 20, 2009 | 7.682 | 8.273 | 7.376 | 8.074 | 3,170,086 | +0.25(+3.18%) |
Feb 19, 2009 | 8.607 | 8.607 | 7.824 | 7.824 | 1,871,581 | -0.73(-8.49%) |
Feb 18, 2009 | 8.650 | 8.757 | 8.437 | 8.551 | 1,611,858 | -0.11(-1.23%) |
Feb 17, 2009 | 8.729 | 8.942 | 8.636 | 8.657 | 1,123,813 | -0.38(-4.25%) |
Feb 13, 2009 | 9.127 | 9.248 | 8.899 | 9.042 | 1,314,540 | -0.11(-1.17%) |
Feb 12, 2009 | 8.850 | 9.213 | 8.757 | 9.149 | 1,695,253 | +0.02(+0.23%) |
Feb 11, 2009 | 9.056 | 9.198 | 8.899 | 9.127 | 1,448,678 | +0.23(+2.64%) |
Feb 10, 2009 | 9.505 | 9.597 | 8.864 | 8.892 | 1,848,902 | -0.74(-7.69%) |
Feb 09, 2009 | 9.391 | 9.725 | 9.305 | 9.633 | 898,930 | +0.24(+2.58%) |
Feb 06, 2009 | 9.035 | 9.433 | 8.921 | 9.391 | 2,144,939 | +0.43(+4.77%) |
Feb 05, 2009 | 8.572 | 9.120 | 8.266 | 8.963 | 1,355,464 | +0.37(+4.31%) |
Feb 04, 2009 | 8.707 | 8.835 | 8.451 | 8.593 | 1,731,707 | -0.15(-1.71%) |
Feb 03, 2009 | 8.871 | 8.999 | 8.551 | 8.743 | 1,130,253 | -0.04(-0.49%) |
Feb 02, 2009 | 8.721 | 8.906 | 8.607 | 8.785 | 1,628,868 | +0.04(+0.49%) |
Jan 30, 2009 | 8.999 | 9.184 | 8.700 | 8.743 | 1,583,154 | -0.19(-2.07%) |
Jan 29, 2009 | 9.341 | 9.469 | 8.892 | 8.928 | 1,832,169 | -0.58(-6.14%) |
Jan 28, 2009 | 9.255 | 9.554 | 9.191 | 9.512 | 1,557,997 | +0.43(+4.78%) |
Jan 27, 2009 | 8.764 | 9.106 | 8.600 | 9.077 | 1,094,413 | +0.36(+4.17%) |
Jan 26, 2009 | 8.814 | 9.092 | 8.533 | 8.714 | 1,592,582 | -0.14(-1.53%) |
Jan 23, 2009 | 8.551 | 8.857 | 8.280 | 8.850 | 1,162,980 | +0.28(+3.24%) |
Jan 22, 2009 | 8.622 | 8.821 | 8.351 | 8.572 | 2,138,532 | -0.30(-3.37%) |
Jan 21, 2009 | 8.729 | 8.871 | 8.230 | 8.871 | 2,710,351 | +0.14(+1.63%) |
Jan 20, 2009 | 9.042 | 9.163 | 8.593 | 8.729 | 3,245,201 | -0.16(-1.76%) |
Jan 16, 2009 | 9.028 | 9.234 | 8.672 | 8.885 | 1,881,814 | +0.00(+0.00%) |
Jan 15, 2009 | 8.664 | 9.049 | 8.358 | 8.885 | 3,017,880 | +0.24(+2.80%) |
Jan 14, 2009 | 8.906 | 9.234 | 8.643 | 8.643 | 1,619,491 | -0.51(-5.60%) |
Jan 13, 2009 | 9.156 | 9.241 | 8.935 | 9.156 | 1,550,951 | -0.03(-0.31%) |
Jan 12, 2009 | 9.362 | 9.476 | 9.099 | 9.184 | 1,419,256 | -0.17(-1.83%) |
Jan 09, 2009 | 9.704 | 9.725 | 9.341 | 9.355 | 1,299,276 | -0.31(-3.24%) |
Jan 08, 2009 | 9.533 | 9.782 | 9.497 | 9.668 | 1,680,516 | +0.04(+0.37%) |
Jan 07, 2009 | 10.42 | 10.60 | 8.757 | 9.633 | 6,181,367 | -0.93(-8.77%) |
Jan 06, 2009 | 10.54 | 10.86 | 10.10 | 10.56 | 2,295,772 | +0.05(+0.47%) |
Jan 05, 2009 | 10.67 | 10.89 | 10.36 | 10.51 | 1,592,941 | -0.19(-1.80%) |