Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.39 | 20.51 | 20.04 | 20.49 | 2,677,727 | +0.21(+1.06%) |
Nov 27, 2009 | 20.42 | 20.57 | 19.93 | 20.27 | 1,028,187 | -0.57(-2.75%) |
Nov 25, 2009 | 20.64 | 20.97 | 20.52 | 20.84 | 1,718,798 | +0.33(+1.59%) |
Nov 24, 2009 | 20.63 | 20.74 | 20.22 | 20.52 | 4,902,725 | +0.30(+1.47%) |
Nov 23, 2009 | 20.31 | 20.45 | 20.09 | 20.22 | 2,406,595 | +0.20(+0.99%) |
Nov 20, 2009 | 19.84 | 20.09 | 19.69 | 20.02 | 2,554,000 | +0.01(+0.05%) |
Nov 19, 2009 | 20.08 | 20.09 | 19.69 | 20.01 | 3,161,822 | -0.29(-1.43%) |
Nov 18, 2009 | 20.39 | 20.41 | 20.08 | 20.30 | 4,261,964 | -0.03(-0.17%) |
Nov 17, 2009 | 20.54 | 20.60 | 20.10 | 20.34 | 5,532,726 | -0.06(-0.32%) |
Nov 16, 2009 | 20.32 | 20.43 | 20.09 | 20.40 | 3,946,825 | +0.38(+1.89%) |
Nov 13, 2009 | 19.89 | 20.14 | 19.70 | 20.02 | 2,900,055 | +0.05(+0.24%) |
Nov 12, 2009 | 20.29 | 20.39 | 19.86 | 19.97 | 3,620,427 | -0.23(-1.15%) |
Nov 11, 2009 | 19.98 | 20.21 | 19.85 | 20.21 | 3,424,423 | +0.41(+2.08%) |
Nov 10, 2009 | 20.08 | 20.15 | 19.59 | 19.79 | 5,708,515 | -0.42(-2.07%) |
Nov 09, 2009 | 19.29 | 20.26 | 18.98 | 20.21 | 3,530,507 | +0.96(+5.01%) |
Nov 06, 2009 | 19.10 | 19.42 | 18.90 | 19.25 | 2,517,181 | +0.26(+1.36%) |
Nov 05, 2009 | 18.87 | 19.26 | 18.70 | 18.99 | 2,401,938 | +0.30(+1.62%) |
Nov 04, 2009 | 19.06 | 19.17 | 18.61 | 18.69 | 4,001,792 | -0.11(-0.58%) |
Nov 03, 2009 | 18.19 | 18.89 | 18.01 | 18.80 | 3,345,981 | +0.42(+2.30%) |
Nov 02, 2009 | 18.11 | 18.54 | 17.81 | 18.37 | 4,073,476 | +0.48(+2.69%) |
Oct 30, 2009 | 18.76 | 18.76 | 17.76 | 17.89 | 4,157,796 | -0.99(-5.25%) |
Oct 29, 2009 | 18.10 | 19.00 | 18.07 | 18.88 | 2,799,515 | +0.87(+4.82%) |
Oct 28, 2009 | 18.89 | 18.98 | 18.00 | 18.02 | 3,726,775 | -0.94(-4.96%) |
Oct 27, 2009 | 18.69 | 19.19 | 18.51 | 18.96 | 3,145,837 | +0.22(+1.18%) |
Oct 26, 2009 | 18.82 | 19.39 | 18.40 | 18.73 | 3,939,245 | -0.05(-0.29%) |
Oct 23, 2009 | 18.94 | 19.02 | 18.74 | 18.79 | 5,157,711 | -0.36(-1.87%) |
Oct 22, 2009 | 18.71 | 19.32 | 18.44 | 19.15 | 3,405,051 | +0.44(+2.35%) |
Oct 21, 2009 | 19.15 | 19.31 | 18.69 | 18.71 | 2,630,252 | -0.43(-2.23%) |
Oct 20, 2009 | 18.74 | 19.17 | 18.71 | 19.13 | 2,566,989 | -0.08(-0.41%) |
Oct 19, 2009 | 18.99 | 19.29 | 18.96 | 19.21 | 1,729,683 | +0.25(+1.31%) |
Oct 16, 2009 | 19.07 | 19.15 | 18.89 | 18.96 | 1,806,009 | -0.22(-1.14%) |
Oct 15, 2009 | 18.96 | 19.26 | 18.92 | 19.18 | 3,413,113 | +0.05(+0.25%) |
Oct 14, 2009 | 18.58 | 19.14 | 18.58 | 19.13 | 3,016,971 | +0.77(+4.17%) |
Oct 13, 2009 | 18.56 | 18.60 | 18.04 | 18.37 | 2,682,361 | -0.29(-1.55%) |
Oct 12, 2009 | 18.69 | 18.76 | 18.28 | 18.66 | 1,798,121 | +0.39(+2.13%) |
Oct 09, 2009 | 18.11 | 18.33 | 18.04 | 18.27 | 1,952,701 | +0.20(+1.09%) |
Oct 08, 2009 | 18.07 | 18.37 | 17.95 | 18.07 | 2,499,003 | +0.18(+1.01%) |
Oct 07, 2009 | 17.97 | 18.08 | 17.72 | 17.89 | 1,156,851 | -0.07(-0.38%) |
Oct 06, 2009 | 18.14 | 18.37 | 17.73 | 17.96 | 2,204,065 | +0.04(+0.25%) |
Oct 05, 2009 | 17.19 | 18.02 | 17.18 | 17.91 | 2,671,805 | +0.80(+4.70%) |
Oct 02, 2009 | 17.19 | 17.42 | 16.99 | 17.11 | 3,605,677 | -0.33(-1.88%) |
Oct 01, 2009 | 18.24 | 18.24 | 17.39 | 17.44 | 3,861,484 | -0.81(-4.43%) |
Sep 30, 2009 | 18.77 | 18.79 | 18.11 | 18.24 | 3,554,217 | -0.51(-2.74%) |
Sep 29, 2009 | 18.75 | 18.95 | 18.60 | 18.76 | 2,375,029 | +0.07(+0.40%) |
Sep 28, 2009 | 18.10 | 18.77 | 18.10 | 18.68 | 2,455,076 | +0.63(+3.47%) |
Sep 25, 2009 | 18.21 | 18.43 | 17.99 | 18.06 | 1,968,856 | -0.25(-1.34%) |
Sep 24, 2009 | 18.80 | 18.80 | 18.07 | 18.30 | 2,848,011 | -0.47(-2.52%) |
Sep 23, 2009 | 18.77 | 19.00 | 18.60 | 18.78 | 4,412,335 | +0.02(+0.09%) |
Sep 22, 2009 | 18.78 | 19.04 | 18.69 | 18.76 | 3,381,902 | +0.18(+0.97%) |
Sep 21, 2009 | 18.30 | 18.73 | 18.17 | 18.58 | 2,510,947 | +0.00(+0.02%) |
Sep 18, 2009 | 18.91 | 18.96 | 18.36 | 18.57 | 2,917,660 | -0.22(-1.16%) |
Sep 17, 2009 | 18.70 | 18.91 | 18.63 | 18.79 | 4,238,298 | -0.05(-0.25%) |
Sep 16, 2009 | 18.83 | 19.04 | 18.67 | 18.84 | 3,354,372 | +0.20(+1.10%) |
Sep 15, 2009 | 18.08 | 18.76 | 18.03 | 18.64 | 5,860,850 | +0.60(+3.33%) |
Sep 14, 2009 | 17.83 | 18.05 | 17.69 | 18.04 | 3,385,183 | +0.01(+0.04%) |
Sep 11, 2009 | 17.90 | 18.26 | 17.84 | 18.03 | 4,305,318 | +0.19(+1.05%) |
Sep 10, 2009 | 17.67 | 17.87 | 17.27 | 17.84 | 2,555,300 | +0.07(+0.42%) |
Sep 09, 2009 | 17.43 | 17.81 | 17.20 | 17.77 | 3,469,066 | +0.22(+1.24%) |
Sep 08, 2009 | 17.30 | 17.56 | 17.09 | 17.55 | 2,683,447 | +0.42(+2.47%) |
Sep 04, 2009 | 17.14 | 17.27 | 16.92 | 17.13 | 3,190,527 | -0.01(-0.08%) |
Sep 03, 2009 | 17.13 | 17.31 | 16.92 | 17.14 | 3,160,933 | +0.14(+0.82%) |
Sep 02, 2009 | 16.96 | 17.28 | 16.90 | 17.00 | 4,522,308 | -0.14(-0.82%) |
Sep 01, 2009 | 17.56 | 17.89 | 17.12 | 17.14 | 2,690,088 | -0.63(-3.57%) |
Aug 31, 2009 | 17.95 | 18.01 | 17.70 | 17.77 | 2,189,268 | -0.46(-2.52%) |
Aug 28, 2009 | 18.24 | 18.29 | 18.11 | 18.23 | 1,521,395 | +0.06(+0.34%) |
Aug 27, 2009 | 18.41 | 18.44 | 18.01 | 18.17 | 2,238,483 | -0.14(-0.78%) |
Aug 26, 2009 | 18.45 | 18.62 | 18.21 | 18.32 | 2,082,333 | -0.19(-1.01%) |
Aug 25, 2009 | 18.63 | 18.65 | 18.30 | 18.50 | 2,438,434 | +0.15(+0.82%) |
Aug 24, 2009 | 18.96 | 18.96 | 18.23 | 18.35 | 2,797,182 | -0.40(-2.11%) |
Aug 21, 2009 | 18.59 | 18.81 | 18.52 | 18.75 | 2,606,135 | +0.36(+1.96%) |
Aug 20, 2009 | 17.79 | 18.40 | 17.75 | 18.39 | 2,846,731 | +0.60(+3.39%) |
Aug 19, 2009 | 17.31 | 18.10 | 17.30 | 17.78 | 3,989,003 | +0.07(+0.40%) |
Aug 18, 2009 | 17.53 | 17.78 | 17.53 | 17.71 | 2,544,911 | +0.00(+0.00%) |
Aug 17, 2009 | 18.09 | 18.15 | 17.43 | 17.71 | 2,999,181 | -0.73(-3.95%) |
Aug 14, 2009 | 18.72 | 18.72 | 18.23 | 18.44 | 5,253,922 | -0.22(-1.20%) |
Aug 13, 2009 | 18.26 | 18.72 | 18.23 | 18.67 | 4,267,228 | +0.50(+2.76%) |
Aug 12, 2009 | 17.78 | 18.35 | 17.73 | 18.17 | 1,906,734 | +0.34(+1.91%) |
Aug 11, 2009 | 17.66 | 17.92 | 17.51 | 17.82 | 3,725,102 | -0.06(-0.36%) |
Aug 10, 2009 | 17.89 | 18.02 | 17.76 | 17.89 | 5,007,046 | -0.08(-0.44%) |
Aug 07, 2009 | 17.57 | 18.13 | 17.41 | 17.97 | 3,534,950 | +0.56(+3.19%) |
Aug 06, 2009 | 17.55 | 17.67 | 17.31 | 17.41 | 3,160,155 | -0.09(-0.53%) |
Aug 05, 2009 | 17.49 | 17.57 | 17.29 | 17.50 | 3,016,994 | +0.03(+0.20%) |
Aug 04, 2009 | 17.31 | 17.60 | 17.09 | 17.47 | 5,041,884 | +0.04(+0.25%) |
Aug 03, 2009 | 16.92 | 17.50 | 16.92 | 17.43 | 2,451,173 | +0.50(+2.98%) |
Jul 31, 2009 | 16.50 | 17.04 | 16.50 | 16.92 | 2,204,546 | +0.24(+1.45%) |
Jul 30, 2009 | 16.50 | 16.95 | 16.46 | 16.68 | 2,770,241 | +0.47(+2.88%) |
Jul 29, 2009 | 16.25 | 16.49 | 15.98 | 16.21 | 2,919,213 | -0.27(-1.61%) |
Jul 28, 2009 | 16.12 | 16.51 | 15.97 | 16.48 | 3,306,380 | +0.22(+1.36%) |
Jul 27, 2009 | 16.54 | 16.56 | 16.22 | 16.26 | 4,200,622 | -0.12(-0.73%) |
Jul 24, 2009 | 16.02 | 17.00 | 16.02 | 16.38 | 7,938,215 | +0.98(+6.37%) |
Jul 23, 2009 | 14.38 | 15.39 | 14.37 | 15.39 | 5,129,772 | +1.02(+7.11%) |
Jul 22, 2009 | 14.07 | 14.50 | 14.00 | 14.37 | 1,793,695 | +0.17(+1.20%) |
Jul 21, 2009 | 14.33 | 14.60 | 13.78 | 14.20 | 2,337,670 | +0.05(+0.34%) |
Jul 20, 2009 | 13.79 | 14.16 | 13.77 | 14.15 | 2,065,165 | +0.47(+3.46%) |
Jul 17, 2009 | 13.68 | 13.81 | 13.53 | 13.68 | 2,100,578 | -0.06(-0.47%) |
Jul 16, 2009 | 13.26 | 13.80 | 13.11 | 13.75 | 3,421,803 | +0.48(+3.65%) |
Jul 15, 2009 | 12.79 | 13.28 | 12.68 | 13.26 | 2,958,189 | +0.71(+5.62%) |
Jul 14, 2009 | 12.51 | 12.65 | 12.39 | 12.56 | 1,695,858 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.53 | 12.13 | 12.53 | 2,551,561 | +0.37(+3.08%) |
Jul 10, 2009 | 12.10 | 12.29 | 11.85 | 12.16 | 1,278,445 | -0.04(-0.34%) |
Jul 09, 2009 | 12.08 | 12.35 | 12.03 | 12.20 | 2,119,448 | +0.17(+1.39%) |
Jul 08, 2009 | 12.06 | 12.20 | 11.81 | 12.03 | 2,831,791 | +0.03(+0.28%) |
Jul 07, 2009 | 12.18 | 12.25 | 11.98 | 12.00 | 2,538,158 | -0.26(-2.11%) |
Jul 06, 2009 | 12.31 | 12.32 | 11.78 | 12.26 | 3,429,559 | -0.25(-2.02%) |
Jul 02, 2009 | 12.63 | 12.63 | 12.38 | 12.51 | 2,049,080 | -0.36(-2.78%) |
Jul 01, 2009 | 12.98 | 13.21 | 12.85 | 12.87 | 2,093,036 | -0.05(-0.37%) |
Jun 30, 2009 | 13.21 | 13.24 | 12.79 | 12.91 | 2,426,137 | -0.30(-2.29%) |
Jun 29, 2009 | 12.74 | 13.28 | 12.68 | 13.22 | 3,436,124 | +0.47(+3.69%) |
Jun 26, 2009 | 12.78 | 12.89 | 12.63 | 12.75 | 2,144,839 | -0.06(-0.51%) |
Jun 25, 2009 | 12.56 | 12.87 | 12.54 | 12.81 | 2,446,522 | +0.37(+2.96%) |
Jun 24, 2009 | 12.47 | 12.83 | 12.36 | 12.44 | 2,095,865 | +0.08(+0.61%) |
Jun 23, 2009 | 12.27 | 12.56 | 12.17 | 12.37 | 2,725,698 | +0.09(+0.69%) |
Jun 22, 2009 | 12.85 | 12.97 | 12.27 | 12.28 | 3,061,308 | -0.78(-5.95%) |
Jun 19, 2009 | 13.31 | 13.45 | 13.00 | 13.06 | 3,138,260 | +0.07(+0.55%) |
Jun 18, 2009 | 13.05 | 13.37 | 12.81 | 12.99 | 2,698,693 | +0.05(+0.42%) |
Jun 17, 2009 | 12.92 | 13.15 | 12.67 | 12.93 | 2,339,469 | -0.04(-0.29%) |
Jun 16, 2009 | 13.47 | 13.55 | 12.91 | 12.97 | 2,402,360 | -0.50(-3.69%) |
Jun 15, 2009 | 13.71 | 13.71 | 13.17 | 13.47 | 2,876,158 | -0.38(-2.75%) |
Jun 12, 2009 | 14.08 | 14.08 | 13.67 | 13.85 | 2,179,707 | -0.32(-2.24%) |
Jun 11, 2009 | 14.04 | 14.40 | 13.86 | 14.17 | 3,003,046 | +0.12(+0.82%) |
Jun 10, 2009 | 14.37 | 14.40 | 13.72 | 14.05 | 2,626,155 | -0.21(-1.48%) |
Jun 09, 2009 | 14.30 | 14.30 | 13.97 | 14.26 | 4,063,454 | +0.13(+0.94%) |
Jun 08, 2009 | 14.34 | 14.35 | 14.01 | 14.13 | 4,126,433 | -0.53(-3.65%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.60 | 14.67 | 4,555,009 | -0.68(-4.42%) |
Jun 04, 2009 | 14.54 | 15.53 | 14.54 | 15.34 | 5,535,643 | +0.86(+5.90%) |
Jun 03, 2009 | 14.65 | 14.65 | 14.11 | 14.49 | 4,424,637 | -0.34(-2.32%) |
Jun 02, 2009 | 14.67 | 14.88 | 14.62 | 14.83 | 3,523,561 | +0.10(+0.67%) |
Jun 01, 2009 | 14.26 | 14.86 | 14.26 | 14.73 | 2,931,650 | +0.61(+4.34%) |
May 29, 2009 | 13.88 | 14.12 | 13.66 | 14.12 | 4,700,879 | +0.25(+1.77%) |
May 28, 2009 | 13.82 | 14.01 | 13.45 | 13.88 | 3,427,062 | +0.14(+1.04%) |
May 27, 2009 | 14.14 | 14.32 | 13.68 | 13.73 | 3,148,610 | -0.54(-3.77%) |
May 26, 2009 | 13.72 | 14.31 | 13.48 | 14.27 | 2,915,626 | +0.40(+2.85%) |
May 22, 2009 | 13.79 | 14.11 | 13.67 | 13.88 | 3,207,387 | +0.14(+1.04%) |
May 21, 2009 | 14.03 | 14.03 | 13.50 | 13.73 | 3,059,157 | -0.54(-3.80%) |
May 20, 2009 | 14.21 | 14.78 | 14.11 | 14.27 | 5,237,708 | +0.16(+1.16%) |
May 19, 2009 | 13.69 | 14.24 | 13.63 | 14.11 | 4,495,684 | +0.41(+2.96%) |
May 18, 2009 | 13.10 | 13.77 | 13.10 | 13.70 | 6,126,882 | +0.75(+5.79%) |
May 15, 2009 | 13.16 | 13.49 | 12.80 | 12.96 | 6,480,582 | -0.36(-2.71%) |
May 14, 2009 | 13.11 | 13.46 | 12.75 | 13.32 | 4,297,033 | +0.24(+1.80%) |
May 13, 2009 | 13.42 | 13.67 | 13.01 | 13.08 | 4,268,622 | -0.67(-4.90%) |
May 12, 2009 | 13.87 | 13.94 | 13.30 | 13.76 | 4,350,149 | -0.11(-0.81%) |
May 11, 2009 | 14.37 | 14.37 | 13.74 | 13.87 | 4,685,108 | -0.72(-4.95%) |
May 08, 2009 | 13.96 | 14.62 | 13.83 | 14.59 | 3,222,923 | +0.73(+5.26%) |
May 07, 2009 | 14.64 | 14.64 | 13.69 | 13.86 | 4,655,429 | -0.46(-3.19%) |
May 06, 2009 | 14.25 | 14.45 | 14.05 | 14.32 | 4,201,893 | +0.21(+1.52%) |
May 05, 2009 | 14.35 | 14.46 | 13.83 | 14.10 | 4,053,003 | -0.30(-2.06%) |
May 04, 2009 | 14.30 | 14.40 | 14.20 | 14.40 | 3,280,614 | +0.84(+6.18%) |
May 01, 2009 | 13.61 | 13.69 | 13.04 | 13.56 | 3,556,606 | +0.04(+0.30%) |
Apr 30, 2009 | 14.23 | 14.28 | 13.46 | 13.52 | 7,111,917 | -0.51(-3.64%) |
Apr 29, 2009 | 13.53 | 14.26 | 13.51 | 14.03 | 4,048,334 | +0.64(+4.76%) |
Apr 28, 2009 | 12.90 | 13.69 | 12.82 | 13.39 | 3,969,992 | +0.22(+1.68%) |
Apr 27, 2009 | 13.51 | 13.89 | 12.91 | 13.17 | 7,691,684 | -0.46(-3.40%) |
Apr 24, 2009 | 11.92 | 13.78 | 11.87 | 13.64 | 13,304,191 | +2.35(+20.87%) |
Apr 23, 2009 | 11.20 | 11.44 | 10.99 | 11.28 | 3,154,157 | +0.09(+0.79%) |
Apr 22, 2009 | 10.85 | 11.63 | 10.73 | 11.19 | 2,941,352 | +0.22(+2.05%) |
Apr 21, 2009 | 10.16 | 10.98 | 10.08 | 10.97 | 2,691,461 | +0.67(+6.48%) |
Apr 20, 2009 | 10.82 | 10.82 | 10.26 | 10.30 | 2,759,203 | -0.72(-6.55%) |
Apr 17, 2009 | 11.08 | 11.10 | 10.81 | 11.02 | 2,554,956 | -0.05(-0.43%) |
Apr 16, 2009 | 10.76 | 11.13 | 10.53 | 11.07 | 2,760,559 | +0.36(+3.41%) |
Apr 15, 2009 | 10.32 | 10.71 | 10.31 | 10.71 | 1,399,646 | +0.27(+2.58%) |
Apr 14, 2009 | 10.39 | 10.72 | 10.23 | 10.44 | 2,128,998 | -0.05(-0.52%) |
Apr 13, 2009 | 10.49 | 10.57 | 10.21 | 10.49 | 2,844,956 | -0.08(-0.74%) |
Apr 09, 2009 | 10.27 | 10.57 | 10.16 | 10.57 | 1,879,667 | +0.66(+6.63%) |
Apr 08, 2009 | 9.831 | 9.936 | 9.711 | 9.912 | 2,733,049 | +0.08(+0.83%) |
Apr 07, 2009 | 9.957 | 10.00 | 9.728 | 9.831 | 2,691,620 | -0.33(-3.25%) |
Apr 06, 2009 | 10.12 | 10.27 | 9.889 | 10.16 | 2,823,371 | -0.09(-0.83%) |
Apr 03, 2009 | 9.953 | 10.25 | 9.670 | 10.25 | 1,917,161 | +0.28(+2.80%) |
Apr 02, 2009 | 9.899 | 10.16 | 9.831 | 9.967 | 3,523,273 | +0.31(+3.17%) |
Apr 01, 2009 | 8.972 | 9.713 | 8.905 | 9.660 | 4,261,867 | +0.53(+5.78%) |
Mar 31, 2009 | 9.149 | 9.357 | 8.924 | 9.132 | 3,749,950 | +0.16(+1.75%) |
Mar 30, 2009 | 9.074 | 9.132 | 8.798 | 8.975 | 3,542,264 | -0.40(-4.29%) |
Mar 26, 2009 | 9.091 | 9.405 | 9.074 | 9.377 | 2,905,804 | +0.38(+4.24%) |
Mar 25, 2009 | 8.955 | 9.364 | 8.675 | 8.996 | 3,535,358 | +0.10(+1.07%) |
Mar 24, 2009 | 8.747 | 8.969 | 8.699 | 8.900 | 3,167,639 | +0.00(+0.00%) |
Mar 23, 2009 | 8.570 | 8.900 | 8.566 | 8.900 | 2,365,700 | +0.67(+8.11%) |
Mar 20, 2009 | 8.532 | 8.614 | 8.164 | 8.232 | 3,260,807 | -0.22(-2.66%) |
Mar 19, 2009 | 8.382 | 8.556 | 8.284 | 8.457 | 3,239,158 | +0.18(+2.15%) |
Mar 18, 2009 | 8.011 | 8.342 | 7.834 | 8.279 | 2,701,164 | +0.30(+3.70%) |
Mar 17, 2009 | 7.650 | 7.984 | 7.640 | 7.984 | 3,975,591 | +0.24(+3.08%) |
Mar 16, 2009 | 7.974 | 8.161 | 7.735 | 7.745 | 5,358,504 | -0.21(-2.70%) |
Mar 13, 2009 | 7.847 | 8.011 | 7.742 | 7.960 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.163 | 7.783 | 7.146 | 7.779 | 6,088,085 | +0.46(+6.24%) |
Mar 11, 2009 | 7.057 | 7.394 | 7.030 | 7.323 | 5,241,462 | +0.26(+3.67%) |
Mar 10, 2009 | 6.556 | 7.067 | 6.505 | 7.064 | 6,155,809 | +0.65(+10.09%) |
Mar 09, 2009 | 6.321 | 6.638 | 6.208 | 6.416 | 7,455,989 | +0.19(+3.12%) |
Mar 06, 2009 | 6.225 | 6.379 | 6.052 | 6.222 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.440 | 6.522 | 6.079 | 6.133 | 4,133,934 | -0.49(-7.36%) |
Mar 04, 2009 | 6.508 | 6.760 | 6.508 | 6.621 | 5,552,324 | +0.11(+1.73%) |
Mar 02, 2009 | 6.914 | 7.040 | 6.474 | 6.508 | 6,222,351 | -0.49(-7.01%) |
Feb 27, 2009 | 7.122 | 7.214 | 6.968 | 6.999 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.415 | 7.653 | 7.227 | 7.258 | 3,584,209 | -0.11(-1.53%) |
Feb 25, 2009 | 7.694 | 7.738 | 7.295 | 7.370 | 4,953,707 | -0.35(-4.59%) |
Feb 24, 2009 | 7.347 | 7.755 | 7.230 | 7.725 | 4,094,673 | +0.42(+5.69%) |
Feb 23, 2009 | 7.980 | 7.980 | 7.285 | 7.309 | 3,767,919 | -0.49(-6.29%) |
Feb 20, 2009 | 7.769 | 8.055 | 7.599 | 7.800 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.185 | 8.270 | 7.929 | 8.001 | 3,387,904 | -0.06(-0.72%) |
Feb 18, 2009 | 8.069 | 8.212 | 7.943 | 8.059 | 3,626,854 | +0.01(+0.17%) |
Feb 17, 2009 | 8.260 | 8.260 | 7.987 | 8.045 | 5,512,148 | -0.40(-4.76%) |
Feb 13, 2009 | 8.529 | 8.699 | 8.413 | 8.447 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.369 | 8.485 | 8.137 | 8.478 | 2,987,301 | -0.02(-0.24%) |
Feb 11, 2009 | 8.512 | 8.669 | 8.369 | 8.498 | 2,999,589 | +0.04(+0.52%) |
Feb 10, 2009 | 8.849 | 8.955 | 8.369 | 8.454 | 4,214,415 | -0.46(-5.16%) |
Feb 09, 2009 | 8.917 | 9.074 | 8.795 | 8.914 | 3,318,131 | -0.06(-0.72%) |
Feb 06, 2009 | 8.795 | 9.050 | 8.754 | 8.979 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.485 | 8.866 | 8.331 | 8.764 | 2,895,747 | +0.24(+2.84%) |
Feb 04, 2009 | 8.819 | 8.819 | 8.464 | 8.522 | 3,541,060 | -0.14(-1.61%) |
Feb 03, 2009 | 8.767 | 8.856 | 8.532 | 8.662 | 3,618,311 | +0.04(+0.43%) |
Feb 02, 2009 | 8.710 | 8.921 | 8.508 | 8.624 | 4,616,104 | -0.22(-2.47%) |
Jan 30, 2009 | 8.682 | 9.129 | 8.437 | 8.842 | 0 | -0.47(-5.08%) |
Jan 29, 2009 | 9.653 | 9.708 | 9.289 | 9.316 | 2,919,940 | -0.48(-4.87%) |
Jan 28, 2009 | 9.429 | 9.892 | 9.357 | 9.793 | 3,337,271 | +0.54(+5.82%) |
Jan 27, 2009 | 9.442 | 9.500 | 9.098 | 9.255 | 4,025,898 | -0.16(-1.74%) |
Jan 26, 2009 | 9.701 | 9.919 | 9.309 | 9.418 | 3,642,026 | -0.23(-2.37%) |
Jan 23, 2009 | 9.425 | 9.759 | 9.289 | 9.647 | 0 | -0.09(-0.94%) |
Jan 22, 2009 | 9.769 | 9.923 | 9.503 | 9.739 | 3,067,970 | -0.25(-2.52%) |
Jan 21, 2009 | 9.595 | 9.991 | 9.442 | 9.991 | 3,583,652 | +0.59(+6.27%) |
Jan 20, 2009 | 10.28 | 10.28 | 9.384 | 9.401 | 4,113,162 | -0.89(-8.64%) |
Jan 16, 2009 | 10.31 | 10.50 | 10.05 | 10.29 | 0 | +0.09(+0.90%) |
Jan 15, 2009 | 9.981 | 10.30 | 9.650 | 10.20 | 3,670,053 | +0.16(+1.56%) |
Jan 14, 2009 | 10.37 | 10.38 | 9.957 | 10.04 | 3,190,216 | -0.51(-4.87%) |
Jan 13, 2009 | 10.50 | 10.81 | 10.46 | 10.56 | 3,859,415 | -0.03(-0.32%) |
Jan 12, 2009 | 10.90 | 10.97 | 10.46 | 10.59 | 2,939,938 | -0.39(-3.54%) |
Jan 09, 2009 | 11.21 | 11.34 | 10.85 | 10.98 | 3,091,756 | -0.27(-2.39%) |
Jan 08, 2009 | 10.96 | 11.33 | 10.80 | 11.25 | 4,122,890 | +0.29(+2.64%) |
Jan 07, 2009 | 11.39 | 11.44 | 10.91 | 10.96 | 4,145,608 | -0.52(-4.51%) |
Jan 06, 2009 | 11.37 | 11.64 | 11.08 | 11.48 | 3,948,865 | +0.22(+1.97%) |
Jan 05, 2009 | 11.28 | 11.52 | 10.98 | 11.25 | 3,383,816 | -0.00(-0.03%) |
Jan 02, 2009 | 10.85 | 11.27 | 10.70 | 11.26 | 0 | +0.45(+4.19%) |
Jan 01, 2009 | 10.39 | 10.86 | 10.32 | 10.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.39 | 10.86 | 10.32 | 10.81 | 3,258,700 | +0.41(+3.93%) |
Dec 30, 2008 | 9.889 | 10.43 | 9.790 | 10.40 | 2,955,045 | +0.50(+5.03%) |
Dec 29, 2008 | 10.06 | 10.06 | 9.640 | 9.899 | 3,212,082 | -0.07(-0.68%) |
Dec 26, 2008 | 9.745 | 9.991 | 9.715 | 9.967 | 0 | +0.24(+2.42%) |
Dec 24, 2008 | 9.630 | 9.831 | 9.630 | 9.732 | 920,369 | +0.17(+1.78%) |
Dec 23, 2008 | 9.759 | 9.940 | 9.521 | 9.561 | 1,984,727 | -0.15(-1.58%) |
Dec 22, 2008 | 10.02 | 10.13 | 9.507 | 9.715 | 1,895,025 | -0.35(-3.49%) |
Dec 19, 2008 | 10.23 | 10.41 | 10.02 | 10.07 | 3,762,754 | -0.12(-1.14%) |
Dec 18, 2008 | 10.78 | 10.78 | 10.10 | 10.18 | 3,223,387 | -0.50(-4.69%) |
Dec 17, 2008 | 10.61 | 10.83 | 10.48 | 10.68 | 3,658,378 | +0.05(+0.48%) |
Dec 16, 2008 | 10.36 | 10.69 | 10.15 | 10.63 | 3,016,906 | +0.61(+6.09%) |
Dec 15, 2008 | 10.15 | 10.39 | 9.814 | 10.02 | 3,036,029 | -0.04(-0.44%) |
Dec 12, 2008 | 9.653 | 10.19 | 9.323 | 10.07 | 0 | +0.29(+2.93%) |
Dec 11, 2008 | 10.28 | 10.29 | 9.681 | 9.780 | 3,370,196 | -0.59(-5.69%) |
Dec 10, 2008 | 10.27 | 10.53 | 10.10 | 10.37 | 4,291,311 | +0.15(+1.50%) |
Dec 09, 2008 | 10.57 | 10.91 | 10.15 | 10.22 | 3,873,173 | -0.61(-5.63%) |
Dec 08, 2008 | 10.09 | 10.92 | 9.852 | 10.83 | 4,317,019 | +1.01(+10.24%) |
Dec 05, 2008 | 9.371 | 9.885 | 8.989 | 9.820 | 0 | +0.43(+4.57%) |
Dec 04, 2008 | 9.534 | 9.916 | 9.245 | 9.391 | 3,807,937 | -0.42(-4.27%) |
Dec 03, 2008 | 9.561 | 10.08 | 9.176 | 9.810 | 4,139,838 | +0.27(+2.86%) |
Dec 02, 2008 | 9.367 | 10.30 | 9.234 | 9.538 | 7,926,761 | -0.78(-7.56%) |