Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.61 | 10.64 | 10.42 | 10.53 | 1,141,840 | -0.10(-0.94%) |
Nov 27, 2009 | 10.58 | 10.82 | 10.47 | 10.63 | 535,917 | -0.29(-2.65%) |
Nov 25, 2009 | 10.84 | 10.98 | 10.75 | 10.91 | 555,130 | +0.07(+0.64%) |
Nov 24, 2009 | 10.98 | 10.98 | 10.73 | 10.85 | 839,829 | -0.14(-1.26%) |
Nov 23, 2009 | 10.84 | 11.03 | 10.80 | 10.98 | 2,151,190 | +0.29(+2.70%) |
Nov 20, 2009 | 10.52 | 10.73 | 10.46 | 10.70 | 1,237,067 | +0.08(+0.71%) |
Nov 19, 2009 | 10.66 | 10.66 | 10.29 | 10.62 | 1,612,346 | -0.11(-1.05%) |
Nov 18, 2009 | 10.85 | 10.86 | 10.62 | 10.73 | 778,764 | -0.11(-1.04%) |
Nov 17, 2009 | 10.73 | 10.85 | 10.58 | 10.85 | 952,571 | +0.09(+0.88%) |
Nov 16, 2009 | 10.48 | 10.80 | 10.45 | 10.75 | 1,638,391 | +0.38(+3.69%) |
Nov 13, 2009 | 10.29 | 10.48 | 10.19 | 10.37 | 842,979 | +0.06(+0.61%) |
Nov 12, 2009 | 10.53 | 10.61 | 10.25 | 10.31 | 1,750,135 | -0.24(-2.32%) |
Nov 11, 2009 | 10.65 | 10.68 | 10.41 | 10.55 | 1,052,759 | +0.01(+0.12%) |
Nov 10, 2009 | 10.46 | 10.68 | 10.35 | 10.54 | 2,038,374 | +0.02(+0.18%) |
Nov 09, 2009 | 10.02 | 10.54 | 10.02 | 10.52 | 2,379,264 | +0.61(+6.14%) |
Nov 06, 2009 | 9.797 | 10.07 | 9.697 | 9.910 | 1,457,891 | -0.03(-0.25%) |
Nov 05, 2009 | 9.590 | 9.948 | 9.524 | 9.936 | 2,128,323 | +0.46(+4.83%) |
Nov 04, 2009 | 9.766 | 9.766 | 9.440 | 9.477 | 2,255,582 | -0.22(-2.27%) |
Nov 03, 2009 | 9.565 | 9.728 | 9.484 | 9.697 | 1,498,047 | +0.09(+0.91%) |
Nov 02, 2009 | 9.609 | 9.779 | 9.415 | 9.609 | 2,011,991 | +0.03(+0.26%) |
Oct 30, 2009 | 9.854 | 9.923 | 9.477 | 9.584 | 2,100,178 | -0.35(-3.48%) |
Oct 29, 2009 | 9.622 | 9.980 | 9.572 | 9.929 | 1,803,877 | +0.41(+4.35%) |
Oct 28, 2009 | 9.785 | 9.907 | 9.440 | 9.515 | 2,712,464 | -0.25(-2.57%) |
Oct 27, 2009 | 10.24 | 10.56 | 9.703 | 9.766 | 5,824,455 | -0.18(-1.77%) |
Oct 26, 2009 | 10.16 | 10.41 | 9.879 | 9.942 | 2,705,928 | -0.18(-1.74%) |
Oct 23, 2009 | 10.19 | 10.22 | 10.07 | 10.12 | 2,405,782 | -0.50(-4.67%) |
Oct 22, 2009 | 10.39 | 10.66 | 10.11 | 10.61 | 1,792,431 | +0.23(+2.24%) |
Oct 21, 2009 | 10.59 | 10.75 | 10.36 | 10.38 | 2,101,354 | -0.26(-2.42%) |
Oct 20, 2009 | 10.49 | 10.64 | 10.46 | 10.64 | 1,133,289 | -0.21(-1.91%) |
Oct 19, 2009 | 10.75 | 10.89 | 10.68 | 10.85 | 1,103,250 | +0.11(+1.05%) |
Oct 16, 2009 | 10.80 | 10.84 | 10.66 | 10.73 | 1,034,923 | -0.13(-1.16%) |
Oct 15, 2009 | 10.56 | 10.86 | 10.51 | 10.86 | 1,486,777 | +0.25(+2.37%) |
Oct 14, 2009 | 10.60 | 10.76 | 10.54 | 10.61 | 1,268,522 | +0.14(+1.38%) |
Oct 13, 2009 | 10.37 | 10.56 | 10.28 | 10.46 | 902,959 | +0.02(+0.18%) |
Oct 12, 2009 | 10.44 | 10.46 | 10.26 | 10.44 | 1,200,404 | +0.17(+1.65%) |
Oct 09, 2009 | 10.54 | 10.59 | 10.23 | 10.27 | 2,843,092 | -0.26(-2.44%) |
Oct 08, 2009 | 10.74 | 10.78 | 10.48 | 10.53 | 2,837,892 | -0.09(-0.89%) |
Oct 07, 2009 | 10.66 | 10.84 | 10.55 | 10.63 | 892,214 | -0.06(-0.53%) |
Oct 06, 2009 | 10.73 | 10.85 | 10.49 | 10.68 | 1,573,564 | +0.10(+0.95%) |
Oct 05, 2009 | 10.39 | 10.67 | 10.39 | 10.58 | 1,138,290 | +0.23(+2.24%) |
Oct 02, 2009 | 10.53 | 10.61 | 10.16 | 10.35 | 1,994,358 | -0.30(-2.83%) |
Oct 01, 2009 | 10.89 | 10.96 | 10.65 | 10.65 | 1,415,033 | -0.29(-2.70%) |
Sep 30, 2009 | 11.22 | 11.23 | 10.77 | 10.95 | 1,372,395 | -0.20(-1.80%) |
Sep 29, 2009 | 11.05 | 11.27 | 11.02 | 11.15 | 855,358 | +0.06(+0.51%) |
Sep 28, 2009 | 10.76 | 11.11 | 10.72 | 11.09 | 1,038,270 | +0.38(+3.51%) |
Sep 25, 2009 | 10.79 | 10.85 | 10.67 | 10.71 | 858,994 | -0.09(-0.81%) |
Sep 24, 2009 | 11.22 | 11.27 | 10.63 | 10.80 | 1,665,943 | -0.36(-3.26%) |
Sep 23, 2009 | 11.37 | 11.54 | 11.15 | 11.17 | 1,338,736 | -0.15(-1.33%) |
Sep 22, 2009 | 11.30 | 11.55 | 11.30 | 11.32 | 1,417,247 | +0.10(+0.90%) |
Sep 21, 2009 | 11.09 | 11.31 | 11.01 | 11.22 | 1,263,985 | -0.03(-0.28%) |
Sep 18, 2009 | 11.18 | 11.39 | 11.12 | 11.25 | 1,881,597 | +0.14(+1.30%) |
Sep 17, 2009 | 11.23 | 11.25 | 10.78 | 11.10 | 2,895,911 | -0.04(-0.39%) |
Sep 16, 2009 | 11.18 | 11.27 | 10.88 | 11.15 | 3,932,237 | +0.48(+4.53%) |
Sep 15, 2009 | 10.49 | 10.75 | 10.46 | 10.66 | 3,660,877 | +0.15(+1.43%) |
Sep 14, 2009 | 10.43 | 10.61 | 10.26 | 10.51 | 2,429,769 | +0.01(+0.12%) |
Sep 11, 2009 | 10.54 | 10.54 | 10.43 | 10.50 | 1,671,856 | -0.01(-0.12%) |
Sep 10, 2009 | 10.48 | 10.61 | 10.32 | 10.51 | 2,020,185 | +0.00(+0.00%) |
Sep 09, 2009 | 10.48 | 10.56 | 10.36 | 10.51 | 1,821,672 | +0.00(+0.00%) |
Sep 08, 2009 | 10.52 | 10.54 | 10.39 | 10.51 | 1,220,527 | +0.13(+1.21%) |
Sep 04, 2009 | 10.21 | 10.39 | 10.07 | 10.39 | 1,550,833 | +0.18(+1.78%) |
Sep 03, 2009 | 10.11 | 10.21 | 9.990 | 10.21 | 1,092,540 | +0.16(+1.56%) |
Sep 02, 2009 | 10.14 | 10.17 | 9.936 | 10.05 | 1,641,794 | -0.11(-1.05%) |
Sep 01, 2009 | 10.47 | 10.60 | 10.07 | 10.16 | 3,289,340 | -0.35(-3.33%) |
Aug 31, 2009 | 10.39 | 10.54 | 10.18 | 10.51 | 2,355,951 | -0.03(-0.31%) |
Aug 28, 2009 | 10.75 | 10.90 | 10.49 | 10.54 | 4,582,178 | -0.16(-1.53%) |
Aug 27, 2009 | 9.716 | 10.85 | 9.672 | 10.70 | 7,914,284 | +1.29(+13.67%) |
Aug 26, 2009 | 9.433 | 9.468 | 9.289 | 9.415 | 1,239,716 | -0.04(-0.46%) |
Aug 25, 2009 | 9.509 | 9.622 | 9.396 | 9.459 | 878,803 | -0.02(-0.20%) |
Aug 24, 2009 | 9.490 | 9.666 | 9.421 | 9.477 | 986,691 | -0.03(-0.26%) |
Aug 21, 2009 | 9.408 | 9.540 | 9.343 | 9.502 | 1,739,294 | +0.21(+2.30%) |
Aug 20, 2009 | 9.233 | 9.327 | 9.164 | 9.289 | 1,215,774 | +0.02(+0.20%) |
Aug 19, 2009 | 9.132 | 9.295 | 9.088 | 9.270 | 1,461,569 | -0.01(-0.14%) |
Aug 18, 2009 | 9.145 | 9.377 | 9.138 | 9.283 | 1,278,456 | +0.19(+2.13%) |
Aug 17, 2009 | 9.107 | 9.201 | 9.007 | 9.089 | 2,114,774 | -0.33(-3.46%) |
Aug 14, 2009 | 9.270 | 9.446 | 8.988 | 9.415 | 3,277,944 | +0.12(+1.28%) |
Aug 13, 2009 | 8.982 | 9.333 | 8.913 | 9.295 | 2,810,606 | +0.40(+4.44%) |
Aug 12, 2009 | 8.825 | 9.000 | 8.818 | 8.900 | 1,907,345 | +0.03(+0.28%) |
Aug 11, 2009 | 8.925 | 8.931 | 8.787 | 8.875 | 973,893 | -0.08(-0.91%) |
Aug 10, 2009 | 8.843 | 9.063 | 8.768 | 8.956 | 1,378,281 | +0.08(+0.92%) |
Aug 07, 2009 | 8.900 | 9.019 | 8.781 | 8.875 | 1,583,181 | +0.10(+1.14%) |
Aug 06, 2009 | 9.069 | 9.095 | 8.743 | 8.774 | 2,529,707 | -0.38(-4.18%) |
Aug 05, 2009 | 9.057 | 9.195 | 8.938 | 9.157 | 2,232,843 | +0.13(+1.46%) |
Aug 04, 2009 | 9.019 | 9.151 | 8.913 | 9.026 | 1,678,602 | -0.04(-0.41%) |
Aug 03, 2009 | 8.787 | 9.164 | 8.787 | 9.063 | 3,163,323 | +0.41(+4.71%) |
Jul 31, 2009 | 8.479 | 8.787 | 8.417 | 8.655 | 2,611,334 | +0.18(+2.15%) |
Jul 30, 2009 | 8.373 | 8.718 | 8.304 | 8.473 | 3,023,866 | +0.24(+2.90%) |
Jul 29, 2009 | 8.059 | 8.410 | 8.046 | 8.235 | 3,354,687 | +0.09(+1.08%) |
Jul 28, 2009 | 8.398 | 8.473 | 7.814 | 8.147 | 8,304,513 | -0.69(-7.81%) |
Jul 27, 2009 | 8.982 | 8.982 | 8.730 | 8.837 | 2,857,495 | +0.03(+0.36%) |
Jul 24, 2009 | 8.429 | 8.850 | 8.429 | 8.806 | 2,219 | +0.18(+2.11%) |
Jul 23, 2009 | 8.222 | 8.630 | 8.166 | 8.624 | 2,811,355 | +0.35(+4.17%) |
Jul 22, 2009 | 8.141 | 8.410 | 8.103 | 8.279 | 1,942,034 | +0.04(+0.46%) |
Jul 21, 2009 | 8.398 | 8.429 | 8.103 | 8.241 | 2,674,353 | -0.08(-0.98%) |
Jul 20, 2009 | 8.040 | 8.323 | 8.009 | 8.323 | 2,965,975 | +0.36(+4.49%) |
Jul 17, 2009 | 7.927 | 7.977 | 7.783 | 7.965 | 2,240,190 | +0.03(+0.40%) |
Jul 16, 2009 | 7.601 | 7.977 | 7.594 | 7.933 | 2,620,261 | +0.28(+3.61%) |
Jul 15, 2009 | 7.438 | 7.664 | 7.350 | 7.657 | 1,849,594 | +0.36(+4.99%) |
Jul 14, 2009 | 7.318 | 7.412 | 7.124 | 7.293 | 1,624,443 | -0.04(-0.60%) |
Jul 13, 2009 | 7.074 | 7.356 | 7.067 | 7.337 | 1,321,823 | +0.24(+3.36%) |
Jul 10, 2009 | 7.067 | 7.161 | 6.885 | 7.099 | 1,743,062 | -0.01(-0.09%) |
Jul 09, 2009 | 7.161 | 7.218 | 7.074 | 7.105 | 1,442,693 | +0.02(+0.27%) |
Jul 08, 2009 | 7.099 | 7.155 | 6.935 | 7.086 | 2,628,868 | +0.03(+0.36%) |
Jul 07, 2009 | 7.425 | 7.425 | 7.061 | 7.061 | 2,095,854 | -0.32(-4.34%) |
Jul 06, 2009 | 7.431 | 7.569 | 7.218 | 7.381 | 2,556,948 | +0.16(+2.26%) |
Jul 02, 2009 | 7.425 | 7.494 | 7.218 | 7.218 | 1,652,925 | -0.31(-4.09%) |
Jul 01, 2009 | 7.519 | 7.751 | 7.507 | 7.525 | 1,546,818 | +0.06(+0.84%) |
Jun 30, 2009 | 7.638 | 7.638 | 7.337 | 7.463 | 1,960,997 | -0.14(-1.90%) |
Jun 29, 2009 | 7.745 | 7.833 | 7.450 | 7.607 | 2,064,562 | -0.14(-1.78%) |
Jun 26, 2009 | 7.218 | 7.795 | 7.136 | 7.745 | 4,757,700 | +0.52(+7.21%) |
Jun 25, 2009 | 7.061 | 7.224 | 7.048 | 7.224 | 2,819,391 | +0.45(+6.67%) |
Jun 24, 2009 | 6.810 | 6.892 | 6.722 | 6.772 | 2,187,430 | +0.05(+0.75%) |
Jun 23, 2009 | 6.785 | 6.904 | 6.678 | 6.722 | 3,073,404 | -0.08(-1.11%) |
Jun 22, 2009 | 7.438 | 7.438 | 6.797 | 6.797 | 3,294,998 | -0.63(-8.45%) |
Jun 19, 2009 | 7.745 | 7.851 | 7.394 | 7.425 | 2,865,808 | -0.23(-3.03%) |
Jun 18, 2009 | 7.657 | 7.758 | 7.557 | 7.657 | 1,297,561 | +0.03(+0.33%) |
Jun 17, 2009 | 7.638 | 7.682 | 7.450 | 7.632 | 1,769,131 | +0.08(+1.00%) |
Jun 16, 2009 | 7.871 | 7.908 | 7.551 | 7.557 | 2,221,432 | -0.27(-3.45%) |
Jun 15, 2009 | 8.059 | 8.059 | 7.720 | 7.827 | 1,978,918 | -0.26(-3.26%) |
Jun 12, 2009 | 8.078 | 8.153 | 7.971 | 8.090 | 1,776,243 | -0.05(-0.62%) |
Jun 11, 2009 | 8.222 | 8.348 | 8.122 | 8.141 | 2,000,024 | -0.06(-0.69%) |
Jun 10, 2009 | 8.680 | 8.680 | 8.065 | 8.197 | 3,382,151 | -0.40(-4.60%) |
Jun 09, 2009 | 8.461 | 8.636 | 8.398 | 8.592 | 1,167,509 | +0.19(+2.32%) |
Jun 08, 2009 | 8.392 | 8.486 | 8.266 | 8.398 | 1,363,201 | -0.18(-2.12%) |
Jun 05, 2009 | 8.712 | 8.712 | 8.329 | 8.580 | 1,771,132 | +0.08(+0.89%) |
Jun 04, 2009 | 8.580 | 8.580 | 8.385 | 8.505 | 1,078,119 | +0.09(+1.12%) |
Jun 03, 2009 | 8.624 | 8.718 | 8.297 | 8.410 | 1,242,490 | -0.31(-3.53%) |
Jun 02, 2009 | 8.699 | 8.768 | 8.561 | 8.718 | 2,051,144 | +0.02(+0.22%) |
Jun 01, 2009 | 8.523 | 8.756 | 8.442 | 8.699 | 2,048,902 | +0.31(+3.74%) |
May 29, 2009 | 8.247 | 8.385 | 8.097 | 8.385 | 2,375,241 | +0.24(+3.01%) |
May 28, 2009 | 8.172 | 8.241 | 7.889 | 8.141 | 2,027,044 | +0.06(+0.78%) |
May 27, 2009 | 8.310 | 8.410 | 8.056 | 8.078 | 1,705,859 | -0.26(-3.09%) |
May 26, 2009 | 7.902 | 8.373 | 7.902 | 8.335 | 2,358,599 | +0.44(+5.56%) |
May 22, 2009 | 7.933 | 8.034 | 7.802 | 7.896 | 1,683,842 | +0.01(+0.08%) |
May 21, 2009 | 8.090 | 8.159 | 7.770 | 7.889 | 1,917,064 | -0.27(-3.31%) |
May 20, 2009 | 8.285 | 8.473 | 8.128 | 8.159 | 1,895,098 | +0.01(+0.15%) |
May 19, 2009 | 8.253 | 8.329 | 8.115 | 8.147 | 2,300,444 | -0.09(-1.14%) |
May 18, 2009 | 8.090 | 8.260 | 8.053 | 8.241 | 2,167,607 | +0.29(+3.71%) |
May 15, 2009 | 7.820 | 8.122 | 7.820 | 7.946 | 2,455,908 | +0.05(+0.64%) |
May 14, 2009 | 7.576 | 7.977 | 7.538 | 7.896 | 2,493,769 | +0.33(+4.31%) |
May 13, 2009 | 7.977 | 7.977 | 7.532 | 7.569 | 2,579,663 | -0.38(-4.74%) |
May 12, 2009 | 7.990 | 8.097 | 7.846 | 7.946 | 2,497,190 | +0.06(+0.80%) |
May 11, 2009 | 8.059 | 8.071 | 7.808 | 7.883 | 2,082,823 | -0.21(-2.64%) |
May 08, 2009 | 8.090 | 8.184 | 7.927 | 8.097 | 2,665,443 | +0.13(+1.65%) |
May 07, 2009 | 8.260 | 8.379 | 7.864 | 7.965 | 3,144,122 | -0.29(-3.57%) |
May 06, 2009 | 8.235 | 8.379 | 8.134 | 8.260 | 2,718,056 | +0.16(+1.94%) |
May 05, 2009 | 8.090 | 8.210 | 8.015 | 8.103 | 3,035,328 | +0.01(+0.08%) |
May 04, 2009 | 7.933 | 8.172 | 7.896 | 8.097 | 3,619,092 | +0.26(+3.28%) |
May 01, 2009 | 7.927 | 8.046 | 7.814 | 7.839 | 2,702,684 | -0.07(-0.87%) |
Apr 30, 2009 | 8.034 | 8.310 | 7.896 | 7.908 | 2,887,178 | -0.15(-1.87%) |
Apr 29, 2009 | 8.059 | 8.184 | 7.921 | 8.059 | 5,327,095 | -0.08(-0.93%) |
Apr 28, 2009 | 8.712 | 8.712 | 7.481 | 8.134 | 8,516,000 | -0.88(-9.81%) |
Apr 27, 2009 | 8.900 | 9.189 | 8.795 | 9.019 | 2,611,196 | -0.03(-0.28%) |
Apr 24, 2009 | 8.630 | 9.289 | 8.567 | 9.044 | 3,761,768 | +0.53(+6.27%) |
Apr 23, 2009 | 8.574 | 8.730 | 8.379 | 8.511 | 2,446,385 | -0.05(-0.59%) |
Apr 22, 2009 | 8.869 | 8.869 | 8.479 | 8.561 | 3,622,620 | -0.28(-3.19%) |
Apr 21, 2009 | 9.126 | 9.126 | 8.385 | 8.843 | 5,728,193 | -0.43(-4.67%) |
Apr 20, 2009 | 9.841 | 9.841 | 9.195 | 9.277 | 2,269,434 | -0.75(-7.45%) |
Apr 17, 2009 | 10.02 | 10.16 | 9.904 | 10.02 | 1,881,434 | -0.01(-0.06%) |
Apr 16, 2009 | 10.03 | 10.08 | 9.672 | 10.03 | 2,650,806 | +0.11(+1.14%) |
Apr 15, 2009 | 9.936 | 10.10 | 9.760 | 9.917 | 2,020,574 | -0.01(-0.13%) |
Apr 14, 2009 | 10.48 | 10.48 | 9.917 | 9.929 | 2,038,667 | -0.45(-4.35%) |
Apr 13, 2009 | 10.29 | 10.46 | 9.980 | 10.38 | 1,522,172 | +0.08(+0.73%) |
Apr 09, 2009 | 9.967 | 10.36 | 9.904 | 10.31 | 1,600,407 | +0.60(+6.14%) |
Apr 08, 2009 | 9.333 | 9.816 | 9.302 | 9.710 | 2,409,812 | +0.40(+4.32%) |
Apr 07, 2009 | 9.302 | 9.565 | 9.258 | 9.308 | 2,326,562 | -0.21(-2.24%) |
Apr 06, 2009 | 9.433 | 9.553 | 9.126 | 9.521 | 3,283,176 | -0.05(-0.52%) |
Apr 03, 2009 | 9.233 | 9.572 | 9.095 | 9.572 | 2,663,276 | +0.31(+3.32%) |
Apr 02, 2009 | 9.239 | 9.408 | 9.164 | 9.264 | 3,905,224 | +0.31(+3.43%) |
Apr 01, 2009 | 8.762 | 9.107 | 8.530 | 8.956 | 4,579,331 | +0.00(+0.00%) |
Mar 31, 2009 | 8.856 | 9.101 | 8.738 | 8.956 | 3,762,934 | +0.32(+3.71%) |
Mar 30, 2009 | 8.630 | 8.724 | 8.253 | 8.636 | 4,864,785 | -0.78(-8.33%) |
Mar 26, 2009 | 9.264 | 9.691 | 9.226 | 9.421 | 4,186,223 | +0.33(+3.59%) |
Mar 25, 2009 | 8.931 | 9.421 | 8.693 | 9.095 | 3,503,120 | +0.28(+3.21%) |
Mar 24, 2009 | 8.994 | 9.126 | 8.774 | 8.812 | 2,514,169 | -0.38(-4.16%) |
Mar 23, 2009 | 8.800 | 9.195 | 8.800 | 9.195 | 2,780,338 | +0.85(+10.15%) |
Mar 20, 2009 | 8.749 | 8.931 | 8.247 | 8.348 | 2,509,418 | -0.31(-3.62%) |
Mar 19, 2009 | 8.768 | 9.000 | 8.574 | 8.661 | 3,168,708 | +0.03(+0.29%) |
Mar 18, 2009 | 7.846 | 8.655 | 7.827 | 8.636 | 5,240,143 | +1.07(+14.10%) |
Mar 17, 2009 | 7.224 | 7.569 | 7.036 | 7.569 | 2,207,783 | +0.36(+4.96%) |
Mar 16, 2009 | 7.092 | 7.563 | 6.935 | 7.212 | 2,659,016 | +0.23(+3.23%) |
Mar 13, 2009 | 6.753 | 7.030 | 6.684 | 6.986 | 0 | +0.21(+3.15%) |
Mar 12, 2009 | 6.452 | 6.797 | 6.314 | 6.772 | 2,272,378 | +0.32(+4.96%) |
Mar 11, 2009 | 6.182 | 6.496 | 6.120 | 6.452 | 1,883,222 | +0.38(+6.20%) |
Mar 10, 2009 | 5.881 | 6.138 | 5.825 | 6.076 | 2,376,662 | +0.38(+6.73%) |
Mar 09, 2009 | 5.768 | 6.057 | 5.655 | 5.693 | 2,546,132 | -0.13(-2.26%) |
Mar 06, 2009 | 5.737 | 5.912 | 5.630 | 5.825 | 0 | +0.14(+2.54%) |
Mar 05, 2009 | 6.276 | 6.289 | 5.636 | 5.680 | 2,738,389 | -0.69(-10.84%) |
Mar 04, 2009 | 6.339 | 6.490 | 6.220 | 6.371 | 2,399,769 | +0.06(+0.99%) |
Mar 02, 2009 | 6.772 | 7.042 | 6.295 | 6.308 | 3,469,806 | -0.24(-3.74%) |
Feb 27, 2009 | 6.628 | 6.709 | 6.352 | 6.553 | 0 | -0.18(-2.70%) |
Feb 26, 2009 | 6.942 | 7.086 | 6.697 | 6.735 | 1,845,174 | -0.12(-1.74%) |
Feb 25, 2009 | 7.205 | 7.293 | 6.835 | 6.854 | 2,067,204 | -0.38(-5.29%) |
Feb 24, 2009 | 7.136 | 7.293 | 6.923 | 7.237 | 2,510,098 | +0.21(+2.95%) |
Feb 23, 2009 | 7.689 | 7.814 | 6.998 | 7.030 | 2,166,624 | -0.58(-7.67%) |
Feb 20, 2009 | 7.877 | 7.877 | 7.350 | 7.613 | 0 | -0.34(-4.26%) |
Feb 19, 2009 | 8.348 | 8.530 | 7.927 | 7.952 | 2,512,823 | -0.39(-4.67%) |
Feb 18, 2009 | 8.473 | 8.530 | 8.159 | 8.341 | 1,752,899 | -0.08(-0.89%) |
Feb 17, 2009 | 8.800 | 8.800 | 8.329 | 8.417 | 1,831,370 | -0.51(-5.76%) |
Feb 13, 2009 | 8.837 | 9.095 | 8.787 | 8.931 | 1,237,903 | +0.07(+0.78%) |
Feb 12, 2009 | 8.674 | 8.887 | 8.505 | 8.862 | 1,455,388 | +0.09(+1.07%) |
Feb 11, 2009 | 8.781 | 8.925 | 8.592 | 8.768 | 1,267,619 | +0.02(+0.22%) |
Feb 10, 2009 | 9.283 | 9.358 | 8.693 | 8.749 | 2,179,341 | -0.60(-6.44%) |
Feb 09, 2009 | 9.176 | 9.609 | 9.138 | 9.352 | 1,444,997 | +0.18(+1.98%) |
Feb 06, 2009 | 9.000 | 9.201 | 8.881 | 9.170 | 1,610,644 | +0.17(+1.88%) |
Feb 05, 2009 | 8.887 | 9.107 | 8.812 | 9.000 | 3,358,930 | +0.00(+0.00%) |
Feb 04, 2009 | 8.887 | 9.201 | 8.768 | 9.000 | 1,960,761 | +0.16(+1.77%) |
Feb 03, 2009 | 8.982 | 9.051 | 8.649 | 8.843 | 1,926,437 | -0.05(-0.56%) |
Feb 02, 2009 | 8.680 | 8.938 | 8.661 | 8.894 | 2,029,743 | +0.08(+0.85%) |
Jan 30, 2009 | 9.208 | 9.277 | 8.687 | 8.818 | 0 | -0.33(-3.57%) |
Jan 29, 2009 | 9.013 | 9.471 | 8.982 | 9.145 | 2,343,154 | -0.13(-1.35%) |
Jan 28, 2009 | 9.063 | 9.346 | 8.894 | 9.270 | 2,910,661 | +0.41(+4.68%) |
Jan 27, 2009 | 10.01 | 10.01 | 8.567 | 8.856 | 5,790,088 | -1.49(-14.38%) |
Jan 26, 2009 | 10.29 | 10.65 | 10.14 | 10.34 | 2,031,970 | +0.18(+1.73%) |
Jan 23, 2009 | 9.722 | 10.39 | 9.534 | 10.17 | 1,803,201 | +0.11(+1.06%) |
Jan 22, 2009 | 10.17 | 10.35 | 9.810 | 10.06 | 2,704,776 | -0.31(-3.02%) |
Jan 21, 2009 | 10.04 | 10.45 | 9.810 | 10.37 | 1,467,026 | +0.49(+4.95%) |
Jan 20, 2009 | 10.54 | 10.66 | 9.848 | 9.885 | 1,512,137 | -0.79(-7.41%) |
Jan 16, 2009 | 10.75 | 10.91 | 10.37 | 10.68 | 0 | +0.14(+1.31%) |
Jan 15, 2009 | 10.31 | 10.66 | 9.779 | 10.54 | 2,201,956 | +0.16(+1.57%) |
Jan 14, 2009 | 10.76 | 10.81 | 10.29 | 10.37 | 1,753,729 | -0.60(-5.44%) |
Jan 13, 2009 | 10.75 | 11.11 | 10.64 | 10.97 | 1,427,169 | +0.10(+0.92%) |
Jan 12, 2009 | 11.15 | 11.28 | 10.73 | 10.87 | 1,489,712 | -0.38(-3.35%) |
Jan 09, 2009 | 11.79 | 11.89 | 11.02 | 11.25 | 1,568,404 | -0.55(-4.68%) |
Jan 08, 2009 | 11.63 | 11.88 | 11.56 | 11.80 | 1,283,207 | +0.13(+1.13%) |
Jan 07, 2009 | 12.00 | 12.16 | 11.60 | 11.67 | 1,476,571 | -0.45(-3.68%) |
Jan 06, 2009 | 11.87 | 12.42 | 11.74 | 12.11 | 2,122,415 | +0.47(+4.04%) |
Jan 05, 2009 | 11.35 | 11.87 | 11.28 | 11.64 | 1,563,914 | +0.24(+2.09%) |
Jan 02, 2009 | 11.23 | 11.54 | 11.17 | 11.40 | 0 | +0.06(+0.50%) |
Jan 01, 2009 | 10.72 | 11.45 | 10.68 | 11.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.72 | 11.45 | 10.68 | 11.35 | 2,099,707 | +0.72(+6.79%) |
Dec 30, 2008 | 10.43 | 10.75 | 10.31 | 10.63 | 2,148,845 | +0.35(+3.42%) |
Dec 29, 2008 | 10.22 | 10.53 | 10.12 | 10.27 | 2,448,538 | +0.04(+0.43%) |
Dec 26, 2008 | 10.17 | 10.39 | 10.06 | 10.23 | 951,960 | +0.19(+1.88%) |
Dec 24, 2008 | 10.01 | 10.14 | 9.967 | 10.04 | 738,540 | -0.03(-0.25%) |
Dec 23, 2008 | 10.33 | 10.51 | 9.885 | 10.07 | 1,612,935 | -0.06(-0.56%) |
Dec 22, 2008 | 10.59 | 10.59 | 9.823 | 10.12 | 1,340,989 | -0.44(-4.16%) |
Dec 19, 2008 | 10.74 | 11.09 | 10.45 | 10.56 | 2,632,088 | -0.10(-0.94%) |
Dec 18, 2008 | 11.39 | 11.39 | 10.43 | 10.66 | 1,972,642 | -0.65(-5.77%) |
Dec 17, 2008 | 11.08 | 11.61 | 11.07 | 11.32 | 1,740,291 | +0.02(+0.17%) |
Dec 16, 2008 | 11.39 | 11.61 | 11.06 | 11.30 | 2,654,311 | +0.12(+1.07%) |
Dec 15, 2008 | 11.39 | 11.64 | 10.91 | 11.18 | 1,495,477 | -0.12(-1.06%) |
Dec 12, 2008 | 10.70 | 11.47 | 10.43 | 11.30 | 1,458,111 | +0.35(+3.15%) |
Dec 11, 2008 | 11.22 | 11.66 | 10.83 | 10.95 | 2,046,181 | -0.36(-3.22%) |
Dec 10, 2008 | 10.75 | 11.50 | 10.68 | 11.32 | 1,905,454 | +0.72(+6.75%) |
Dec 09, 2008 | 10.63 | 11.27 | 10.39 | 10.60 | 1,439,830 | -0.16(-1.46%) |
Dec 08, 2008 | 10.81 | 10.92 | 10.32 | 10.76 | 2,030,466 | +0.41(+4.01%) |
Dec 05, 2008 | 9.452 | 10.36 | 9.189 | 10.34 | 2,015,523 | +0.78(+8.21%) |
Dec 04, 2008 | 9.641 | 10.10 | 9.314 | 9.559 | 1,242,457 | -0.35(-3.49%) |
Dec 03, 2008 | 9.496 | 9.998 | 9.295 | 9.904 | 1,769,982 | +0.29(+3.07%) |
Dec 02, 2008 | 9.113 | 9.697 | 8.969 | 9.609 | 2,429,207 | +0.67(+7.51%) |