Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.27 | 13.40 | 13.13 | 13.26 | 1,920,855 | +0.00(+0.00%) |
Nov 27, 2009 | 12.90 | 13.35 | 12.89 | 13.26 | 735,444 | -0.22(-1.62%) |
Nov 25, 2009 | 13.30 | 13.56 | 13.26 | 13.48 | 1,553,353 | +0.20(+1.51%) |
Nov 24, 2009 | 13.25 | 13.35 | 13.05 | 13.28 | 2,290,160 | +0.05(+0.38%) |
Nov 23, 2009 | 13.24 | 13.33 | 13.17 | 13.23 | 1,854,556 | +0.30(+2.32%) |
Nov 20, 2009 | 12.88 | 12.96 | 12.74 | 12.93 | 2,089,831 | -0.07(-0.58%) |
Nov 19, 2009 | 13.22 | 13.26 | 12.95 | 13.00 | 2,630,070 | -0.33(-2.44%) |
Nov 18, 2009 | 13.35 | 13.49 | 13.24 | 13.33 | 1,519,781 | -0.03(-0.19%) |
Nov 17, 2009 | 13.34 | 13.38 | 13.20 | 13.35 | 3,938,889 | +0.01(+0.09%) |
Nov 16, 2009 | 13.29 | 13.44 | 13.22 | 13.34 | 1,934,055 | +0.13(+0.99%) |
Nov 13, 2009 | 13.15 | 13.26 | 13.06 | 13.21 | 2,457,504 | +0.09(+0.67%) |
Nov 12, 2009 | 13.24 | 13.37 | 13.09 | 13.12 | 981,594 | -0.08(-0.57%) |
Nov 11, 2009 | 13.47 | 13.55 | 13.13 | 13.20 | 1,896,170 | -0.09(-0.66%) |
Nov 10, 2009 | 13.49 | 13.49 | 13.20 | 13.29 | 1,199,913 | -0.19(-1.44%) |
Nov 09, 2009 | 13.46 | 13.72 | 13.37 | 13.48 | 1,587,935 | +0.29(+2.23%) |
Nov 06, 2009 | 13.26 | 13.47 | 13.10 | 13.19 | 2,093,001 | -0.36(-2.67%) |
Nov 05, 2009 | 13.37 | 13.56 | 13.29 | 13.55 | 810,674 | +0.27(+2.07%) |
Nov 04, 2009 | 13.20 | 13.61 | 13.19 | 13.27 | 1,849,069 | +0.24(+1.82%) |
Nov 03, 2009 | 12.75 | 13.05 | 12.63 | 13.04 | 1,837,386 | +0.16(+1.26%) |
Nov 02, 2009 | 13.20 | 13.31 | 12.71 | 12.87 | 2,467,349 | -0.19(-1.44%) |
Oct 30, 2009 | 13.46 | 13.46 | 12.93 | 13.06 | 2,831,420 | -0.45(-3.33%) |
Oct 29, 2009 | 13.27 | 13.55 | 13.07 | 13.51 | 2,356,559 | +0.38(+2.90%) |
Oct 28, 2009 | 13.72 | 13.72 | 13.06 | 13.13 | 1,441,941 | -0.71(-5.15%) |
Oct 27, 2009 | 13.98 | 14.05 | 13.79 | 13.84 | 1,335,482 | -0.10(-0.72%) |
Oct 26, 2009 | 14.26 | 14.52 | 13.81 | 13.94 | 1,497,248 | -0.30(-2.11%) |
Oct 23, 2009 | 14.24 | 14.27 | 14.14 | 14.24 | 1,182,883 | -0.22(-1.51%) |
Oct 22, 2009 | 14.10 | 14.50 | 13.81 | 14.46 | 2,643,876 | +0.27(+1.89%) |
Oct 21, 2009 | 14.37 | 14.51 | 14.19 | 14.19 | 2,000,998 | -0.24(-1.65%) |
Oct 20, 2009 | 14.44 | 14.49 | 14.40 | 14.43 | 1,494,959 | -0.04(-0.26%) |
Oct 19, 2009 | 14.41 | 14.53 | 14.34 | 14.47 | 1,694,988 | +0.18(+1.22%) |
Oct 16, 2009 | 14.37 | 14.40 | 14.16 | 14.29 | 1,633,249 | -0.24(-1.63%) |
Oct 15, 2009 | 14.33 | 14.60 | 14.26 | 14.53 | 2,193,512 | +0.01(+0.04%) |
Oct 14, 2009 | 14.60 | 14.67 | 14.45 | 14.52 | 3,147,022 | +0.24(+1.71%) |
Oct 13, 2009 | 14.34 | 14.55 | 14.12 | 14.28 | 2,301,475 | -0.02(-0.13%) |
Oct 12, 2009 | 14.47 | 14.53 | 14.19 | 14.30 | 1,006,559 | -0.07(-0.52%) |
Oct 09, 2009 | 14.74 | 14.90 | 14.27 | 14.37 | 3,214,665 | -0.33(-2.25%) |
Oct 08, 2009 | 14.28 | 15.03 | 14.25 | 14.70 | 5,255,902 | +0.56(+3.93%) |
Oct 07, 2009 | 14.02 | 14.19 | 13.89 | 14.15 | 1,161,346 | +0.07(+0.53%) |
Oct 06, 2009 | 13.91 | 14.27 | 13.81 | 14.07 | 1,925,547 | +0.31(+2.22%) |
Oct 05, 2009 | 13.63 | 13.82 | 13.40 | 13.77 | 1,224,133 | +0.34(+2.51%) |
Oct 02, 2009 | 13.14 | 13.59 | 12.99 | 13.43 | 1,994,738 | +0.01(+0.05%) |
Oct 01, 2009 | 14.19 | 14.27 | 13.40 | 13.42 | 2,805,045 | -0.77(-5.42%) |
Sep 30, 2009 | 14.51 | 14.51 | 13.97 | 14.19 | 1,632,479 | -0.03(-0.18%) |
Sep 29, 2009 | 14.22 | 14.35 | 14.11 | 14.22 | 2,024,284 | +0.06(+0.40%) |
Sep 28, 2009 | 13.96 | 14.27 | 13.81 | 14.16 | 1,720,456 | +0.30(+2.16%) |
Sep 25, 2009 | 13.87 | 13.97 | 13.79 | 13.86 | 1,366,689 | +0.01(+0.07%) |
Sep 24, 2009 | 14.85 | 14.94 | 13.75 | 13.85 | 3,285,200 | -0.94(-6.36%) |
Sep 23, 2009 | 15.04 | 15.12 | 14.77 | 14.79 | 3,151,669 | -0.24(-1.62%) |
Sep 22, 2009 | 14.71 | 15.06 | 14.50 | 15.04 | 2,045,122 | +0.53(+3.62%) |
Sep 21, 2009 | 14.55 | 14.64 | 14.24 | 14.51 | 2,290,552 | -0.30(-2.03%) |
Sep 18, 2009 | 15.00 | 15.00 | 14.68 | 14.81 | 1,685,203 | -0.06(-0.38%) |
Sep 17, 2009 | 14.90 | 15.21 | 14.75 | 14.87 | 3,771,837 | +0.26(+1.80%) |
Sep 16, 2009 | 14.12 | 14.84 | 14.10 | 14.60 | 3,024,699 | +0.52(+3.68%) |
Sep 15, 2009 | 13.85 | 14.13 | 13.70 | 14.09 | 1,464,560 | +0.34(+2.45%) |
Sep 14, 2009 | 13.35 | 13.79 | 13.35 | 13.75 | 1,444,623 | +0.16(+1.15%) |
Sep 11, 2009 | 13.55 | 13.67 | 13.37 | 13.59 | 1,494,430 | +0.12(+0.88%) |
Sep 10, 2009 | 13.24 | 13.50 | 13.20 | 13.47 | 2,600,953 | +0.19(+1.46%) |
Sep 09, 2009 | 13.65 | 13.65 | 13.24 | 13.28 | 2,542,829 | -0.33(-2.39%) |
Sep 08, 2009 | 13.70 | 13.80 | 13.45 | 13.60 | 1,577,379 | +0.19(+1.40%) |
Sep 04, 2009 | 13.14 | 13.42 | 13.05 | 13.42 | 1,717,284 | +0.33(+2.48%) |
Sep 03, 2009 | 12.99 | 13.18 | 12.72 | 13.09 | 1,891,387 | +0.40(+3.15%) |
Sep 02, 2009 | 12.74 | 12.87 | 12.62 | 12.69 | 4,909,919 | -0.14(-1.07%) |
Sep 01, 2009 | 13.33 | 13.58 | 12.72 | 12.83 | 4,969,634 | +0.12(+0.98%) |
Aug 31, 2009 | 12.72 | 12.74 | 12.41 | 12.71 | 1,692,900 | -0.17(-1.36%) |
Aug 28, 2009 | 12.99 | 13.09 | 12.72 | 12.88 | 1,341,653 | +0.00(+0.00%) |
Aug 27, 2009 | 12.90 | 12.91 | 12.50 | 12.88 | 1,642,798 | -0.08(-0.63%) |
Aug 26, 2009 | 12.94 | 13.10 | 12.68 | 12.96 | 2,135,064 | +0.03(+0.19%) |
Aug 25, 2009 | 13.04 | 13.25 | 12.89 | 12.94 | 2,757,060 | +0.09(+0.68%) |
Aug 24, 2009 | 13.29 | 13.32 | 12.79 | 12.85 | 1,530,355 | -0.29(-2.23%) |
Aug 21, 2009 | 13.00 | 13.17 | 12.77 | 13.14 | 1,917,537 | +0.37(+2.89%) |
Aug 20, 2009 | 12.77 | 12.79 | 12.62 | 12.77 | 1,295,315 | +0.09(+0.74%) |
Aug 19, 2009 | 12.46 | 12.71 | 12.29 | 12.68 | 1,865,031 | +0.07(+0.55%) |
Aug 18, 2009 | 12.18 | 12.69 | 12.18 | 12.61 | 1,901,121 | +0.55(+4.56%) |
Aug 17, 2009 | 12.18 | 12.26 | 11.88 | 12.06 | 2,016,664 | -0.44(-3.50%) |
Aug 14, 2009 | 12.65 | 12.70 | 12.36 | 12.50 | 1,688,912 | -0.09(-0.70%) |
Aug 13, 2009 | 12.79 | 12.79 | 12.52 | 12.59 | 1,928,731 | -0.09(-0.74%) |
Aug 12, 2009 | 12.32 | 12.83 | 12.32 | 12.68 | 2,914,171 | +0.34(+2.79%) |
Aug 11, 2009 | 12.51 | 12.51 | 12.28 | 12.34 | 1,936,372 | -0.31(-2.42%) |
Aug 10, 2009 | 12.61 | 12.69 | 12.44 | 12.64 | 1,944,919 | +0.02(+0.15%) |
Aug 07, 2009 | 12.77 | 13.10 | 12.54 | 12.62 | 2,984,607 | -0.10(-0.79%) |
Aug 06, 2009 | 13.26 | 13.30 | 12.61 | 12.72 | 2,781,708 | -0.40(-3.05%) |
Aug 05, 2009 | 12.94 | 13.17 | 12.89 | 13.12 | 2,144,166 | +0.22(+1.74%) |
Aug 04, 2009 | 13.37 | 13.44 | 12.77 | 12.90 | 4,522,875 | -0.48(-3.60%) |
Aug 03, 2009 | 13.39 | 13.43 | 13.05 | 13.38 | 2,099,635 | +0.23(+1.76%) |
Jul 31, 2009 | 12.58 | 13.29 | 12.46 | 13.15 | 4,035,081 | +0.62(+4.99%) |
Jul 30, 2009 | 12.17 | 12.66 | 12.09 | 12.52 | 2,481,079 | +0.52(+4.32%) |
Jul 29, 2009 | 11.91 | 12.19 | 11.77 | 12.01 | 2,407,699 | -0.11(-0.93%) |
Jul 28, 2009 | 11.69 | 12.19 | 11.65 | 12.12 | 1,885,588 | +0.26(+2.21%) |
Jul 27, 2009 | 12.10 | 12.12 | 11.71 | 11.86 | 2,096,273 | -0.18(-1.51%) |
Jul 24, 2009 | 12.00 | 12.11 | 11.90 | 12.04 | 755 | +0.02(+0.16%) |
Jul 23, 2009 | 11.61 | 12.05 | 11.59 | 12.02 | 1,689,403 | +0.36(+3.11%) |
Jul 22, 2009 | 11.29 | 11.77 | 11.29 | 11.66 | 2,195,826 | +0.26(+2.25%) |
Jul 21, 2009 | 11.55 | 11.65 | 11.18 | 11.40 | 2,728,571 | -0.04(-0.33%) |
Jul 20, 2009 | 11.24 | 11.46 | 11.20 | 11.44 | 975,972 | +0.36(+3.21%) |
Jul 17, 2009 | 11.12 | 11.17 | 10.92 | 11.08 | 1,610,875 | +0.01(+0.11%) |
Jul 16, 2009 | 10.83 | 11.14 | 10.80 | 11.07 | 1,785,349 | +0.16(+1.49%) |
Jul 15, 2009 | 10.48 | 10.97 | 10.48 | 10.91 | 2,347,542 | +0.61(+5.95%) |
Jul 14, 2009 | 9.961 | 10.36 | 9.949 | 10.29 | 1,804,876 | +0.39(+3.98%) |
Jul 13, 2009 | 9.724 | 9.899 | 9.668 | 9.899 | 2,250,939 | +0.22(+2.26%) |
Jul 10, 2009 | 9.730 | 9.774 | 9.618 | 9.680 | 1,555,770 | -0.14(-1.40%) |
Jul 09, 2009 | 9.849 | 9.955 | 9.762 | 9.818 | 2,307,749 | +0.03(+0.32%) |
Jul 08, 2009 | 10.12 | 10.17 | 9.643 | 9.787 | 5,483,830 | -0.35(-3.45%) |
Jul 07, 2009 | 10.46 | 10.53 | 10.14 | 10.14 | 3,422,298 | -0.39(-3.74%) |
Jul 06, 2009 | 10.36 | 10.53 | 10.31 | 10.53 | 1,958,923 | +0.12(+1.20%) |
Jul 02, 2009 | 10.51 | 10.63 | 10.34 | 10.41 | 1,984,241 | -0.18(-1.71%) |
Jul 01, 2009 | 10.69 | 10.88 | 10.56 | 10.59 | 1,598,139 | -0.08(-0.76%) |
Jun 30, 2009 | 10.68 | 10.90 | 10.40 | 10.67 | 1,534,427 | -0.10(-0.93%) |
Jun 29, 2009 | 10.62 | 10.78 | 10.58 | 10.77 | 1,569,057 | +0.06(+0.58%) |
Jun 26, 2009 | 10.72 | 10.76 | 10.59 | 10.71 | 1,593,451 | -0.06(-0.52%) |
Jun 25, 2009 | 10.51 | 10.78 | 10.45 | 10.76 | 2,026,951 | +0.09(+0.82%) |
Jun 24, 2009 | 10.78 | 10.86 | 10.59 | 10.67 | 2,231,401 | +0.08(+0.77%) |
Jun 23, 2009 | 10.58 | 10.78 | 10.47 | 10.59 | 2,699,776 | +0.01(+0.12%) |
Jun 22, 2009 | 11.12 | 11.20 | 10.55 | 10.58 | 2,489,467 | -0.83(-7.28%) |
Jun 19, 2009 | 11.04 | 11.55 | 11.04 | 11.41 | 1,978,729 | +0.41(+3.75%) |
Jun 18, 2009 | 10.81 | 11.13 | 10.75 | 11.00 | 2,436,186 | +0.19(+1.73%) |
Jun 17, 2009 | 10.91 | 10.97 | 10.63 | 10.81 | 2,312,361 | -0.10(-0.92%) |
Jun 16, 2009 | 10.76 | 11.18 | 10.76 | 10.91 | 3,046,911 | +0.08(+0.75%) |
Jun 15, 2009 | 10.81 | 10.89 | 10.61 | 10.83 | 3,615,959 | -0.13(-1.20%) |
Jun 12, 2009 | 10.81 | 11.01 | 10.73 | 10.96 | 2,041,268 | +0.09(+0.86%) |
Jun 11, 2009 | 10.96 | 11.04 | 10.81 | 10.87 | 3,119,577 | +0.02(+0.17%) |
Jun 10, 2009 | 11.18 | 11.29 | 10.67 | 10.85 | 3,848,605 | -0.31(-2.80%) |
Jun 09, 2009 | 11.26 | 11.43 | 10.96 | 11.16 | 2,775,798 | -0.03(-0.28%) |
Jun 08, 2009 | 11.18 | 11.29 | 11.02 | 11.19 | 2,876,317 | -0.21(-1.81%) |
Jun 05, 2009 | 11.47 | 11.50 | 11.21 | 11.40 | 4,611,807 | +0.05(+0.44%) |
Jun 04, 2009 | 11.37 | 11.43 | 11.14 | 11.35 | 4,534,262 | -0.07(-0.66%) |
Jun 03, 2009 | 11.64 | 11.70 | 11.30 | 11.42 | 5,933,142 | -0.28(-2.40%) |
Jun 02, 2009 | 11.09 | 11.80 | 10.97 | 11.71 | 4,323,671 | +0.61(+5.52%) |
Jun 01, 2009 | 10.84 | 11.19 | 10.58 | 11.09 | 4,487,003 | +0.10(+0.91%) |
May 29, 2009 | 11.02 | 11.16 | 10.66 | 10.99 | 4,000,649 | +0.08(+0.74%) |
May 28, 2009 | 10.79 | 11.01 | 10.59 | 10.91 | 3,248,842 | +0.13(+1.22%) |
May 27, 2009 | 11.26 | 11.31 | 10.74 | 10.78 | 3,491,151 | -0.45(-4.01%) |
May 26, 2009 | 10.79 | 11.39 | 10.78 | 11.23 | 3,040,716 | +0.34(+3.16%) |
May 22, 2009 | 10.90 | 11.00 | 10.80 | 10.89 | 2,350,902 | -0.07(-0.63%) |
May 21, 2009 | 11.13 | 11.13 | 10.72 | 10.96 | 4,112,318 | -0.43(-3.79%) |
May 20, 2009 | 11.41 | 11.67 | 11.32 | 11.39 | 3,955,750 | +0.10(+0.89%) |
May 19, 2009 | 11.03 | 11.41 | 10.96 | 11.29 | 2,660,156 | +0.33(+2.96%) |
May 18, 2009 | 10.94 | 11.00 | 10.77 | 10.96 | 2,906,672 | +0.22(+2.10%) |
May 15, 2009 | 10.87 | 11.06 | 10.61 | 10.74 | 2,654,685 | -0.25(-2.28%) |
May 14, 2009 | 10.67 | 11.06 | 10.51 | 10.99 | 2,914,756 | +0.46(+4.33%) |
May 13, 2009 | 10.82 | 10.97 | 10.49 | 10.53 | 2,815,961 | -0.59(-5.28%) |
May 12, 2009 | 11.27 | 11.35 | 10.82 | 11.12 | 4,386,202 | -0.18(-1.55%) |
May 11, 2009 | 11.34 | 11.42 | 10.98 | 11.29 | 3,380,095 | -0.22(-1.90%) |
May 08, 2009 | 10.90 | 11.57 | 10.80 | 11.51 | 4,206,480 | +0.79(+7.34%) |
May 07, 2009 | 10.36 | 11.06 | 10.36 | 10.72 | 5,149,425 | +0.44(+4.32%) |
May 06, 2009 | 9.812 | 10.39 | 9.812 | 10.28 | 4,441,644 | +0.53(+5.45%) |
May 05, 2009 | 9.718 | 9.830 | 9.468 | 9.749 | 5,509,151 | +0.05(+0.52%) |
May 04, 2009 | 9.574 | 9.730 | 9.424 | 9.699 | 3,204,144 | +0.28(+2.99%) |
May 01, 2009 | 9.605 | 9.743 | 9.305 | 9.418 | 2,351,728 | -0.29(-2.96%) |
Apr 30, 2009 | 9.605 | 10.05 | 9.605 | 9.705 | 3,884,756 | +0.17(+1.77%) |
Apr 29, 2009 | 9.112 | 9.633 | 9.080 | 9.537 | 2,445,229 | +0.49(+5.46%) |
Apr 28, 2009 | 8.837 | 9.212 | 8.724 | 9.043 | 2,186,873 | +0.06(+0.70%) |
Apr 27, 2009 | 8.968 | 9.418 | 8.924 | 8.980 | 2,751,855 | -0.37(-3.94%) |
Apr 24, 2009 | 9.487 | 9.487 | 9.230 | 9.349 | 3,947,009 | +0.12(+1.29%) |
Apr 23, 2009 | 9.212 | 9.287 | 9.037 | 9.230 | 2,557,824 | +0.10(+1.10%) |
Apr 22, 2009 | 8.905 | 9.412 | 8.905 | 9.130 | 3,051,380 | +0.01(+0.14%) |
Apr 21, 2009 | 8.555 | 9.162 | 8.555 | 9.118 | 3,256,194 | +0.37(+4.21%) |
Apr 20, 2009 | 9.480 | 9.480 | 8.687 | 8.749 | 3,525,719 | -1.01(-10.31%) |
Apr 17, 2009 | 9.643 | 9.949 | 9.568 | 9.755 | 5,095,128 | +0.14(+1.43%) |
Apr 16, 2009 | 9.836 | 9.874 | 9.487 | 9.618 | 3,535,139 | -0.04(-0.45%) |
Apr 15, 2009 | 9.712 | 9.824 | 9.452 | 9.662 | 2,701,855 | -0.07(-0.77%) |
Apr 14, 2009 | 9.949 | 10.10 | 9.662 | 9.737 | 3,499,091 | -0.23(-2.32%) |
Apr 13, 2009 | 9.662 | 10.07 | 9.543 | 9.968 | 3,388,216 | +0.10(+1.01%) |
Apr 09, 2009 | 9.649 | 9.880 | 9.462 | 9.868 | 2,390,126 | +0.76(+8.37%) |
Apr 08, 2009 | 9.087 | 9.168 | 8.862 | 9.105 | 1,625,702 | +0.19(+2.17%) |
Apr 07, 2009 | 9.068 | 9.068 | 8.849 | 8.912 | 2,033,283 | -0.45(-4.81%) |
Apr 06, 2009 | 9.505 | 9.543 | 9.037 | 9.362 | 2,414,123 | -0.25(-2.60%) |
Apr 03, 2009 | 9.430 | 9.643 | 9.199 | 9.612 | 1,542,926 | +0.21(+2.19%) |
Apr 02, 2009 | 9.343 | 9.705 | 9.230 | 9.405 | 2,735,906 | +0.39(+4.37%) |
Apr 01, 2009 | 8.487 | 9.105 | 8.443 | 9.012 | 4,000,360 | +0.40(+4.64%) |
Mar 31, 2009 | 8.780 | 8.880 | 8.412 | 8.612 | 3,497,416 | +0.14(+1.70%) |
Mar 30, 2009 | 8.443 | 8.668 | 8.268 | 8.468 | 3,228,846 | -0.59(-6.49%) |
Mar 26, 2009 | 8.893 | 9.087 | 8.755 | 9.055 | 3,364,194 | +0.32(+3.65%) |
Mar 25, 2009 | 8.855 | 8.943 | 8.374 | 8.737 | 3,212,942 | +0.00(+0.00%) |
Mar 24, 2009 | 8.830 | 9.043 | 8.630 | 8.737 | 3,053,223 | -0.35(-3.85%) |
Mar 23, 2009 | 8.774 | 9.093 | 8.724 | 9.087 | 3,722,230 | +0.88(+10.74%) |
Mar 20, 2009 | 8.468 | 8.637 | 8.193 | 8.205 | 2,687,247 | -0.31(-3.60%) |
Mar 19, 2009 | 8.849 | 9.102 | 8.268 | 8.512 | 3,322,844 | -0.57(-6.33%) |
Mar 18, 2009 | 8.768 | 9.193 | 8.605 | 9.087 | 4,649,325 | +0.25(+2.83%) |
Mar 17, 2009 | 8.724 | 8.868 | 8.530 | 8.837 | 4,290,613 | +0.22(+2.54%) |
Mar 16, 2009 | 8.749 | 8.937 | 8.612 | 8.618 | 4,177,810 | +0.01(+0.15%) |
Mar 13, 2009 | 8.574 | 8.749 | 8.268 | 8.605 | 0 | +0.16(+1.92%) |
Mar 12, 2009 | 7.874 | 8.518 | 7.618 | 8.443 | 3,792,649 | +0.64(+8.25%) |
Mar 11, 2009 | 7.793 | 7.924 | 7.562 | 7.799 | 3,101,790 | +0.21(+2.72%) |
Mar 10, 2009 | 7.480 | 7.724 | 7.329 | 7.593 | 5,866,805 | +0.37(+5.19%) |
Mar 09, 2009 | 7.174 | 7.405 | 7.006 | 7.218 | 4,407,387 | -0.06(-0.77%) |
Mar 06, 2009 | 7.306 | 7.549 | 7.018 | 7.274 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 7.487 | 7.680 | 7.256 | 7.281 | 2,428,112 | -0.44(-5.67%) |
Mar 04, 2009 | 7.612 | 7.880 | 7.468 | 7.718 | 2,999,884 | +0.05(+0.65%) |
Mar 02, 2009 | 8.124 | 8.149 | 7.543 | 7.668 | 4,987,844 | -0.70(-8.36%) |
Feb 27, 2009 | 8.443 | 8.811 | 8.305 | 8.368 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.680 | 8.999 | 8.621 | 8.749 | 4,502,678 | +0.17(+1.97%) |
Feb 25, 2009 | 8.905 | 8.937 | 8.274 | 8.580 | 5,907,403 | -0.28(-3.17%) |
Feb 24, 2009 | 8.349 | 8.925 | 8.312 | 8.862 | 3,499,446 | +0.52(+6.30%) |
Feb 23, 2009 | 8.718 | 8.862 | 8.330 | 8.337 | 3,812,977 | -0.33(-3.82%) |
Feb 20, 2009 | 8.662 | 8.943 | 8.355 | 8.668 | 3,773,344 | -0.27(-3.07%) |
Feb 19, 2009 | 9.068 | 9.330 | 8.887 | 8.943 | 3,650,433 | -0.12(-1.31%) |
Feb 18, 2009 | 9.037 | 9.205 | 8.655 | 9.062 | 5,871,699 | +0.09(+0.97%) |
Feb 17, 2009 | 9.518 | 9.587 | 8.855 | 8.974 | 3,104,430 | -0.84(-8.53%) |
Feb 13, 2009 | 9.549 | 10.20 | 9.468 | 9.812 | 4,685,485 | +0.39(+4.11%) |
Feb 12, 2009 | 9.205 | 9.424 | 8.999 | 9.424 | 2,314,942 | -0.01(-0.07%) |
Feb 11, 2009 | 9.580 | 9.599 | 9.199 | 9.430 | 2,714,714 | +0.02(+0.20%) |
Feb 10, 2009 | 10.20 | 10.20 | 9.268 | 9.412 | 2,626,500 | -0.82(-8.06%) |
Feb 09, 2009 | 10.06 | 10.46 | 9.843 | 10.24 | 2,063,524 | +0.23(+2.31%) |
Feb 06, 2009 | 9.624 | 10.25 | 9.499 | 10.01 | 2,692,239 | +0.36(+3.69%) |
Feb 05, 2009 | 9.612 | 9.762 | 9.324 | 9.649 | 3,635,625 | +0.00(+0.00%) |
Feb 04, 2009 | 9.799 | 10.02 | 9.562 | 9.649 | 4,258,650 | -0.14(-1.47%) |
Feb 03, 2009 | 9.762 | 9.968 | 9.530 | 9.793 | 3,096,497 | +0.01(+0.06%) |
Feb 02, 2009 | 9.587 | 9.968 | 9.462 | 9.787 | 3,210,470 | -0.07(-0.76%) |
Jan 30, 2009 | 10.32 | 10.32 | 9.630 | 9.861 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.71 | 10.84 | 10.06 | 10.16 | 2,251,616 | -0.64(-5.91%) |
Jan 28, 2009 | 10.91 | 10.97 | 10.66 | 10.79 | 2,697,413 | +0.23(+2.19%) |
Jan 27, 2009 | 10.32 | 10.77 | 10.29 | 10.56 | 4,285,088 | +0.29(+2.80%) |
Jan 26, 2009 | 9.993 | 10.44 | 9.936 | 10.27 | 4,516,854 | +0.41(+4.12%) |
Jan 23, 2009 | 9.337 | 10.01 | 9.162 | 9.868 | 3,986,936 | +0.36(+3.75%) |
Jan 22, 2009 | 9.024 | 9.643 | 8.762 | 9.512 | 6,153,209 | +0.12(+1.33%) |
Jan 21, 2009 | 9.255 | 9.449 | 8.812 | 9.387 | 4,379,283 | +0.16(+1.69%) |
Jan 20, 2009 | 9.849 | 9.849 | 9.205 | 9.230 | 5,325,429 | -0.79(-7.92%) |
Jan 16, 2009 | 10.50 | 10.52 | 9.443 | 10.02 | 3,885,932 | -0.03(-0.31%) |
Jan 15, 2009 | 9.893 | 10.32 | 9.343 | 10.06 | 6,229,634 | +0.06(+0.56%) |
Jan 14, 2009 | 10.55 | 10.55 | 9.868 | 9.999 | 4,386,711 | -0.76(-7.08%) |
Jan 13, 2009 | 10.66 | 10.90 | 10.37 | 10.76 | 8,558,978 | -0.04(-0.41%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.81 | 5,484,050 | -0.50(-4.42%) |
Jan 09, 2009 | 11.23 | 11.56 | 10.88 | 11.31 | 5,065,021 | +0.25(+2.26%) |
Jan 08, 2009 | 10.47 | 11.12 | 10.38 | 11.06 | 6,008,063 | +0.36(+3.33%) |
Jan 07, 2009 | 11.20 | 11.21 | 10.58 | 10.70 | 5,084,951 | -0.40(-3.60%) |
Jan 06, 2009 | 10.19 | 11.21 | 10.19 | 11.10 | 5,735,069 | +0.92(+9.02%) |
Jan 05, 2009 | 9.543 | 10.28 | 9.455 | 10.18 | 3,613,567 | +0.55(+5.71%) |
Jan 02, 2009 | 9.449 | 9.680 | 9.237 | 9.630 | 0 | +0.09(+0.92%) |
Jan 01, 2009 | 9.030 | 9.599 | 9.030 | 9.543 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.030 | 9.599 | 9.030 | 9.543 | 4,080,324 | +0.39(+4.30%) |
Dec 30, 2008 | 8.568 | 9.155 | 8.568 | 9.149 | 3,504,586 | +0.54(+6.24%) |
Dec 29, 2008 | 8.768 | 8.830 | 8.437 | 8.612 | 3,094,884 | -0.26(-2.89%) |
Dec 26, 2008 | 8.843 | 8.943 | 8.655 | 8.868 | 831,924 | -0.05(-0.56%) |
Dec 24, 2008 | 8.862 | 8.949 | 8.599 | 8.918 | 1,188,964 | +0.02(+0.28%) |
Dec 23, 2008 | 9.487 | 9.580 | 8.818 | 8.893 | 4,192,629 | -0.51(-5.45%) |
Dec 22, 2008 | 9.961 | 9.968 | 9.218 | 9.405 | 3,535,797 | -0.29(-2.97%) |
Dec 19, 2008 | 9.387 | 9.818 | 9.218 | 9.693 | 4,185,465 | +0.25(+2.65%) |
Dec 18, 2008 | 9.362 | 9.699 | 9.180 | 9.443 | 4,672,654 | +0.16(+1.68%) |
Dec 17, 2008 | 8.855 | 9.455 | 8.712 | 9.287 | 4,165,506 | -0.01(-0.13%) |
Dec 16, 2008 | 8.774 | 9.312 | 8.480 | 9.299 | 2,806,669 | +0.76(+8.85%) |
Dec 15, 2008 | 8.787 | 8.818 | 8.387 | 8.543 | 3,029,960 | -0.27(-3.12%) |
Dec 12, 2008 | 8.624 | 8.943 | 8.468 | 8.818 | 2,686,717 | -0.06(-0.63%) |
Dec 11, 2008 | 9.380 | 9.755 | 8.718 | 8.874 | 3,848,102 | -0.69(-7.19%) |
Dec 10, 2008 | 9.374 | 9.755 | 9.168 | 9.562 | 3,700,041 | +0.27(+2.89%) |
Dec 09, 2008 | 8.943 | 9.655 | 8.912 | 9.293 | 4,643,724 | +0.08(+0.88%) |
Dec 08, 2008 | 8.437 | 9.362 | 8.437 | 9.212 | 3,531,193 | +0.89(+10.74%) |
Dec 05, 2008 | 7.818 | 8.330 | 7.705 | 8.318 | 4,608,298 | +0.17(+2.07%) |
Dec 04, 2008 | 8.193 | 8.655 | 7.962 | 8.149 | 4,707,358 | -0.08(-0.99%) |
Dec 03, 2008 | 7.899 | 8.455 | 7.787 | 8.230 | 4,743,461 | -0.36(-4.22%) |
Dec 02, 2008 | 9.062 | 9.112 | 8.312 | 8.593 | 3,882,503 | -0.02(-0.29%) |