Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.61 | 10.64 | 10.42 | 10.53 | 1,141,849 | -0.10(-0.94%) |
Nov 27, 2009 | 10.58 | 10.82 | 10.47 | 10.63 | 535,921 | -0.29(-2.65%) |
Nov 25, 2009 | 10.84 | 10.98 | 10.75 | 10.91 | 555,134 | +0.07(+0.64%) |
Nov 24, 2009 | 10.98 | 10.98 | 10.73 | 10.85 | 839,835 | -0.14(-1.26%) |
Nov 23, 2009 | 10.84 | 11.03 | 10.80 | 10.98 | 2,151,206 | +0.29(+2.70%) |
Nov 20, 2009 | 10.52 | 10.73 | 10.46 | 10.69 | 1,237,076 | +0.08(+0.71%) |
Nov 19, 2009 | 10.66 | 10.66 | 10.29 | 10.62 | 1,612,358 | -0.11(-1.05%) |
Nov 18, 2009 | 10.85 | 10.86 | 10.62 | 10.73 | 778,769 | -0.11(-1.04%) |
Nov 17, 2009 | 10.73 | 10.85 | 10.58 | 10.85 | 952,578 | +0.09(+0.88%) |
Nov 16, 2009 | 10.48 | 10.80 | 10.45 | 10.75 | 1,638,403 | +0.38(+3.69%) |
Nov 13, 2009 | 10.29 | 10.48 | 10.19 | 10.37 | 842,985 | +0.06(+0.61%) |
Nov 12, 2009 | 10.53 | 10.61 | 10.25 | 10.31 | 1,750,148 | -0.24(-2.32%) |
Nov 11, 2009 | 10.65 | 10.68 | 10.41 | 10.55 | 1,052,767 | +0.01(+0.12%) |
Nov 10, 2009 | 10.46 | 10.68 | 10.35 | 10.54 | 2,038,389 | +0.02(+0.18%) |
Nov 09, 2009 | 10.02 | 10.54 | 10.02 | 10.52 | 2,379,282 | +0.61(+6.14%) |
Nov 06, 2009 | 9.797 | 10.07 | 9.697 | 9.910 | 1,457,902 | -0.03(-0.25%) |
Nov 05, 2009 | 9.590 | 9.948 | 9.524 | 9.935 | 2,128,339 | +0.46(+4.83%) |
Nov 04, 2009 | 9.766 | 9.766 | 9.440 | 9.477 | 2,255,599 | -0.22(-2.27%) |
Nov 03, 2009 | 9.565 | 9.728 | 9.484 | 9.697 | 1,498,058 | +0.09(+0.91%) |
Nov 02, 2009 | 9.609 | 9.779 | 9.415 | 9.609 | 2,012,006 | +0.03(+0.26%) |
Oct 30, 2009 | 9.854 | 9.923 | 9.477 | 9.584 | 2,100,194 | -0.35(-3.48%) |
Oct 29, 2009 | 9.622 | 9.979 | 9.571 | 9.929 | 1,803,890 | +0.41(+4.35%) |
Oct 28, 2009 | 9.785 | 9.907 | 9.440 | 9.515 | 2,712,484 | -0.25(-2.57%) |
Oct 27, 2009 | 10.24 | 10.56 | 9.703 | 9.766 | 5,824,498 | -0.18(-1.77%) |
Oct 26, 2009 | 10.16 | 10.41 | 9.879 | 9.942 | 2,705,948 | -0.18(-1.74%) |
Oct 23, 2009 | 10.19 | 10.22 | 10.07 | 10.12 | 2,405,800 | -0.50(-4.67%) |
Oct 22, 2009 | 10.39 | 10.66 | 10.11 | 10.61 | 1,792,444 | +0.23(+2.24%) |
Oct 21, 2009 | 10.59 | 10.75 | 10.36 | 10.38 | 2,101,370 | -0.26(-2.42%) |
Oct 20, 2009 | 10.49 | 10.64 | 10.46 | 10.64 | 1,133,298 | -0.21(-1.91%) |
Oct 19, 2009 | 10.75 | 10.89 | 10.68 | 10.85 | 1,103,258 | +0.11(+1.05%) |
Oct 16, 2009 | 10.80 | 10.84 | 10.66 | 10.73 | 1,034,930 | -0.13(-1.16%) |
Oct 15, 2009 | 10.56 | 10.86 | 10.51 | 10.86 | 1,486,788 | +0.25(+2.37%) |
Oct 14, 2009 | 10.60 | 10.76 | 10.54 | 10.61 | 1,268,532 | +0.14(+1.38%) |
Oct 13, 2009 | 10.37 | 10.56 | 10.28 | 10.46 | 902,965 | +0.02(+0.18%) |
Oct 12, 2009 | 10.44 | 10.46 | 10.26 | 10.44 | 1,200,413 | +0.17(+1.65%) |
Oct 09, 2009 | 10.54 | 10.59 | 10.23 | 10.27 | 2,843,113 | -0.26(-2.44%) |
Oct 08, 2009 | 10.74 | 10.78 | 10.48 | 10.53 | 2,837,913 | -0.09(-0.89%) |
Oct 07, 2009 | 10.66 | 10.84 | 10.55 | 10.63 | 892,220 | -0.06(-0.53%) |
Oct 06, 2009 | 10.73 | 10.85 | 10.49 | 10.68 | 1,573,576 | +0.10(+0.95%) |
Oct 05, 2009 | 10.39 | 10.67 | 10.39 | 10.58 | 1,138,299 | +0.23(+2.24%) |
Oct 02, 2009 | 10.53 | 10.61 | 10.16 | 10.35 | 1,994,373 | -0.30(-2.83%) |
Oct 01, 2009 | 10.89 | 10.96 | 10.65 | 10.65 | 1,415,043 | -0.29(-2.70%) |
Sep 30, 2009 | 11.22 | 11.23 | 10.77 | 10.95 | 1,372,405 | -0.20(-1.80%) |
Sep 29, 2009 | 11.05 | 11.27 | 11.02 | 11.15 | 855,365 | +0.06(+0.51%) |
Sep 28, 2009 | 10.76 | 11.11 | 10.72 | 11.09 | 1,038,278 | +0.38(+3.51%) |
Sep 25, 2009 | 10.79 | 10.85 | 10.67 | 10.71 | 859,001 | -0.09(-0.81%) |
Sep 24, 2009 | 11.22 | 11.27 | 10.63 | 10.80 | 1,665,956 | -0.36(-3.26%) |
Sep 23, 2009 | 11.37 | 11.54 | 11.15 | 11.17 | 1,338,746 | -0.15(-1.33%) |
Sep 22, 2009 | 11.30 | 11.55 | 11.30 | 11.32 | 1,417,258 | +0.10(+0.90%) |
Sep 21, 2009 | 11.09 | 11.31 | 11.01 | 11.22 | 1,263,994 | -0.03(-0.28%) |
Sep 18, 2009 | 11.18 | 11.39 | 11.12 | 11.25 | 1,881,610 | +0.14(+1.30%) |
Sep 17, 2009 | 11.23 | 11.25 | 10.78 | 11.10 | 2,895,932 | -0.04(-0.39%) |
Sep 16, 2009 | 11.18 | 11.27 | 10.88 | 11.15 | 3,932,266 | +0.48(+4.53%) |
Sep 15, 2009 | 10.49 | 10.75 | 10.46 | 10.66 | 3,660,904 | +0.15(+1.43%) |
Sep 14, 2009 | 10.43 | 10.61 | 10.26 | 10.51 | 2,429,787 | +0.01(+0.12%) |
Sep 11, 2009 | 10.54 | 10.54 | 10.43 | 10.50 | 1,671,868 | -0.01(-0.12%) |
Sep 10, 2009 | 10.48 | 10.61 | 10.32 | 10.51 | 2,020,200 | +0.00(+0.00%) |
Sep 09, 2009 | 10.48 | 10.56 | 10.36 | 10.51 | 1,821,686 | +0.00(+0.00%) |
Sep 08, 2009 | 10.52 | 10.54 | 10.39 | 10.51 | 1,220,536 | +0.13(+1.21%) |
Sep 04, 2009 | 10.21 | 10.39 | 10.07 | 10.39 | 1,550,845 | +0.18(+1.78%) |
Sep 03, 2009 | 10.11 | 10.21 | 9.989 | 10.21 | 1,092,548 | +0.16(+1.56%) |
Sep 02, 2009 | 10.14 | 10.17 | 9.935 | 10.05 | 1,641,806 | -0.11(-1.05%) |
Sep 01, 2009 | 10.47 | 10.60 | 10.07 | 10.16 | 3,289,365 | -0.35(-3.33%) |
Aug 31, 2009 | 10.39 | 10.54 | 10.18 | 10.50 | 2,355,969 | -0.03(-0.31%) |
Aug 28, 2009 | 10.75 | 10.90 | 10.49 | 10.54 | 4,582,212 | -0.16(-1.53%) |
Aug 27, 2009 | 9.716 | 10.85 | 9.672 | 10.70 | 7,914,343 | +1.29(+13.67%) |
Aug 26, 2009 | 9.433 | 9.468 | 9.289 | 9.415 | 1,239,725 | -0.04(-0.46%) |
Aug 25, 2009 | 9.509 | 9.622 | 9.396 | 9.458 | 878,810 | -0.02(-0.20%) |
Aug 24, 2009 | 9.490 | 9.666 | 9.421 | 9.477 | 986,699 | -0.03(-0.26%) |
Aug 21, 2009 | 9.408 | 9.540 | 9.343 | 9.502 | 1,739,307 | +0.21(+2.30%) |
Aug 20, 2009 | 9.233 | 9.327 | 9.164 | 9.289 | 1,215,783 | +0.02(+0.20%) |
Aug 19, 2009 | 9.132 | 9.295 | 9.088 | 9.270 | 1,461,580 | -0.01(-0.14%) |
Aug 18, 2009 | 9.145 | 9.377 | 9.138 | 9.283 | 1,278,466 | +0.19(+2.13%) |
Aug 17, 2009 | 9.107 | 9.201 | 9.007 | 9.089 | 2,114,790 | -0.33(-3.46%) |
Aug 14, 2009 | 9.270 | 9.446 | 8.988 | 9.415 | 3,277,968 | +0.12(+1.28%) |
Aug 13, 2009 | 8.981 | 9.333 | 8.912 | 9.295 | 2,810,626 | +0.40(+4.44%) |
Aug 12, 2009 | 8.825 | 9.000 | 8.818 | 8.900 | 1,907,359 | +0.03(+0.28%) |
Aug 11, 2009 | 8.925 | 8.931 | 8.787 | 8.875 | 973,900 | -0.08(-0.91%) |
Aug 10, 2009 | 8.843 | 9.063 | 8.768 | 8.956 | 1,378,291 | +0.08(+0.92%) |
Aug 07, 2009 | 8.900 | 9.019 | 8.781 | 8.875 | 1,583,193 | +0.10(+1.14%) |
Aug 06, 2009 | 9.069 | 9.094 | 8.743 | 8.774 | 2,529,725 | -0.38(-4.18%) |
Aug 05, 2009 | 9.057 | 9.195 | 8.938 | 9.157 | 2,232,860 | +0.13(+1.46%) |
Aug 04, 2009 | 9.019 | 9.151 | 8.912 | 9.025 | 1,678,614 | -0.04(-0.41%) |
Aug 03, 2009 | 8.787 | 9.164 | 8.787 | 9.063 | 3,163,346 | +0.41(+4.71%) |
Jul 31, 2009 | 8.479 | 8.787 | 8.417 | 8.655 | 2,611,354 | +0.18(+2.15%) |
Jul 30, 2009 | 8.373 | 8.718 | 8.304 | 8.473 | 3,023,888 | +0.24(+2.90%) |
Jul 29, 2009 | 8.059 | 8.410 | 8.046 | 8.235 | 3,354,712 | +0.09(+1.08%) |
Jul 28, 2009 | 8.398 | 8.473 | 7.814 | 8.147 | 8,304,574 | -0.69(-7.81%) |
Jul 27, 2009 | 8.981 | 8.981 | 8.730 | 8.837 | 2,857,517 | +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 | 2,811,375 | +0.35(+4.17%) |
Jul 22, 2009 | 8.140 | 8.410 | 8.103 | 8.279 | 1,942,048 | +0.04(+0.46%) |
Jul 21, 2009 | 8.398 | 8.429 | 8.103 | 8.241 | 2,674,373 | -0.08(-0.98%) |
Jul 20, 2009 | 8.040 | 8.322 | 8.009 | 8.322 | 2,965,997 | +0.36(+4.49%) |
Jul 17, 2009 | 7.927 | 7.977 | 7.783 | 7.965 | 2,240,206 | +0.03(+0.40%) |
Jul 16, 2009 | 7.601 | 7.977 | 7.594 | 7.933 | 2,620,281 | +0.28(+3.61%) |
Jul 15, 2009 | 7.438 | 7.663 | 7.350 | 7.657 | 1,849,608 | +0.36(+4.99%) |
Jul 14, 2009 | 7.318 | 7.412 | 7.124 | 7.293 | 1,624,456 | -0.04(-0.60%) |
Jul 13, 2009 | 7.073 | 7.356 | 7.067 | 7.337 | 1,321,833 | +0.24(+3.36%) |
Jul 10, 2009 | 7.067 | 7.161 | 6.885 | 7.099 | 1,743,075 | -0.01(-0.09%) |
Jul 09, 2009 | 7.161 | 7.218 | 7.073 | 7.105 | 1,442,704 | +0.02(+0.27%) |
Jul 08, 2009 | 7.099 | 7.155 | 6.935 | 7.086 | 2,628,888 | +0.03(+0.36%) |
Jul 07, 2009 | 7.425 | 7.425 | 7.061 | 7.061 | 2,095,870 | -0.32(-4.34%) |
Jul 06, 2009 | 7.431 | 7.569 | 7.218 | 7.381 | 2,556,967 | +0.16(+2.26%) |
Jul 02, 2009 | 7.425 | 7.494 | 7.218 | 7.218 | 1,652,937 | -0.31(-4.09%) |
Jul 01, 2009 | 7.519 | 7.751 | 7.507 | 7.525 | 1,546,829 | +0.06(+0.84%) |
Jun 30, 2009 | 7.638 | 7.638 | 7.337 | 7.463 | 1,961,011 | -0.14(-1.90%) |
Jun 29, 2009 | 7.745 | 7.833 | 7.450 | 7.607 | 2,064,578 | -0.14(-1.78%) |
Jun 26, 2009 | 7.218 | 7.795 | 7.136 | 7.745 | 4,757,736 | +0.52(+7.21%) |
Jun 25, 2009 | 7.061 | 7.224 | 7.048 | 7.224 | 2,819,412 | +0.45(+6.67%) |
Jun 24, 2009 | 6.810 | 6.891 | 6.722 | 6.772 | 2,187,446 | +0.05(+0.75%) |
Jun 23, 2009 | 6.785 | 6.904 | 6.678 | 6.722 | 3,073,426 | -0.08(-1.11%) |
Jun 22, 2009 | 7.438 | 7.438 | 6.797 | 6.797 | 3,295,023 | -0.63(-8.45%) |
Jun 19, 2009 | 7.745 | 7.851 | 7.394 | 7.425 | 2,865,829 | -0.23(-3.03%) |
Jun 18, 2009 | 7.657 | 7.758 | 7.557 | 7.657 | 1,297,571 | +0.03(+0.33%) |
Jun 17, 2009 | 7.638 | 7.682 | 7.450 | 7.632 | 1,769,144 | +0.08(+1.00%) |
Jun 16, 2009 | 7.871 | 7.908 | 7.550 | 7.557 | 2,221,449 | -0.27(-3.45%) |
Jun 15, 2009 | 8.059 | 8.059 | 7.720 | 7.827 | 1,978,933 | -0.26(-3.26%) |
Jun 12, 2009 | 8.078 | 8.153 | 7.971 | 8.090 | 1,776,257 | -0.05(-0.62%) |
Jun 11, 2009 | 8.222 | 8.348 | 8.122 | 8.140 | 2,000,039 | -0.06(-0.69%) |
Jun 10, 2009 | 8.680 | 8.680 | 8.065 | 8.197 | 3,382,176 | -0.40(-4.60%) |
Jun 09, 2009 | 8.461 | 8.636 | 8.398 | 8.592 | 1,167,518 | +0.19(+2.32%) |
Jun 08, 2009 | 8.392 | 8.486 | 8.266 | 8.398 | 1,363,211 | -0.18(-2.12%) |
Jun 05, 2009 | 8.712 | 8.712 | 8.329 | 8.580 | 1,771,145 | +0.08(+0.89%) |
Jun 04, 2009 | 8.580 | 8.580 | 8.385 | 8.504 | 1,078,127 | +0.09(+1.12%) |
Jun 03, 2009 | 8.624 | 8.718 | 8.297 | 8.410 | 1,242,499 | -0.31(-3.53%) |
Jun 02, 2009 | 8.699 | 8.768 | 8.561 | 8.718 | 2,051,159 | +0.02(+0.22%) |
Jun 01, 2009 | 8.523 | 8.756 | 8.442 | 8.699 | 2,048,917 | +0.31(+3.74%) |
May 29, 2009 | 8.247 | 8.385 | 8.097 | 8.385 | 2,375,259 | +0.24(+3.01%) |
May 28, 2009 | 8.172 | 8.241 | 7.889 | 8.140 | 2,027,059 | +0.06(+0.78%) |
May 27, 2009 | 8.310 | 8.410 | 8.056 | 8.078 | 1,705,872 | -0.26(-3.09%) |
May 26, 2009 | 7.902 | 8.373 | 7.902 | 8.335 | 2,358,617 | +0.44(+5.56%) |
May 22, 2009 | 7.933 | 8.034 | 7.802 | 7.896 | 1,683,854 | +0.01(+0.08%) |
May 21, 2009 | 8.090 | 8.159 | 7.770 | 7.889 | 1,917,078 | -0.27(-3.31%) |
May 20, 2009 | 8.285 | 8.473 | 8.128 | 8.159 | 1,895,112 | +0.01(+0.15%) |
May 19, 2009 | 8.253 | 8.329 | 8.115 | 8.147 | 2,300,461 | -0.09(-1.14%) |
May 18, 2009 | 8.090 | 8.260 | 8.053 | 8.241 | 2,167,623 | +0.29(+3.71%) |
May 15, 2009 | 7.820 | 8.122 | 7.820 | 7.946 | 2,455,926 | +0.05(+0.64%) |
May 14, 2009 | 7.576 | 7.977 | 7.538 | 7.896 | 2,493,787 | +0.33(+4.31%) |
May 13, 2009 | 7.977 | 7.977 | 7.532 | 7.569 | 2,579,683 | -0.38(-4.74%) |
May 12, 2009 | 7.990 | 8.097 | 7.845 | 7.946 | 2,497,208 | +0.06(+0.80%) |
May 11, 2009 | 8.059 | 8.071 | 7.808 | 7.883 | 2,082,838 | -0.21(-2.64%) |
May 08, 2009 | 8.090 | 8.184 | 7.927 | 8.097 | 2,665,463 | +0.13(+1.65%) |
May 07, 2009 | 8.260 | 8.379 | 7.864 | 7.965 | 3,144,146 | -0.29(-3.57%) |
May 06, 2009 | 8.235 | 8.379 | 8.134 | 8.260 | 2,718,076 | +0.16(+1.94%) |
May 05, 2009 | 8.090 | 8.209 | 8.015 | 8.103 | 3,035,350 | +0.01(+0.08%) |
May 04, 2009 | 7.933 | 8.172 | 7.896 | 8.097 | 3,619,119 | +0.26(+3.28%) |
May 01, 2009 | 7.927 | 8.046 | 7.814 | 7.839 | 2,702,704 | -0.07(-0.87%) |
Apr 30, 2009 | 8.034 | 8.310 | 7.896 | 7.908 | 2,887,199 | -0.15(-1.87%) |
Apr 29, 2009 | 8.059 | 8.184 | 7.921 | 8.059 | 5,327,135 | -0.08(-0.93%) |
Apr 28, 2009 | 8.712 | 8.712 | 7.481 | 8.134 | 8,516,063 | -0.88(-9.81%) |
Apr 27, 2009 | 8.900 | 9.189 | 8.795 | 9.019 | 2,611,215 | -0.03(-0.28%) |
Apr 24, 2009 | 8.630 | 9.289 | 8.567 | 9.044 | 3,761,795 | +0.53(+6.27%) |
Apr 23, 2009 | 8.574 | 8.730 | 8.379 | 8.511 | 2,446,403 | -0.05(-0.59%) |
Apr 22, 2009 | 8.869 | 8.869 | 8.479 | 8.561 | 3,622,647 | -0.28(-3.19%) |
Apr 21, 2009 | 9.126 | 9.126 | 8.385 | 8.843 | 5,728,236 | -0.43(-4.67%) |
Apr 20, 2009 | 9.841 | 9.841 | 9.195 | 9.276 | 2,269,451 | -0.75(-7.45%) |
Apr 17, 2009 | 10.02 | 10.16 | 9.904 | 10.02 | 1,881,448 | -0.01(-0.06%) |
Apr 16, 2009 | 10.03 | 10.08 | 9.672 | 10.03 | 2,650,826 | +0.11(+1.14%) |
Apr 15, 2009 | 9.935 | 10.09 | 9.760 | 9.917 | 2,020,589 | -0.01(-0.13%) |
Apr 14, 2009 | 10.48 | 10.48 | 9.917 | 9.929 | 2,038,682 | -0.45(-4.35%) |
Apr 13, 2009 | 10.29 | 10.46 | 9.979 | 10.38 | 1,522,183 | +0.08(+0.73%) |
Apr 09, 2009 | 9.967 | 10.36 | 9.904 | 10.31 | 1,600,419 | +0.60(+6.14%) |
Apr 08, 2009 | 9.333 | 9.816 | 9.302 | 9.710 | 2,409,830 | +0.40(+4.32%) |
Apr 07, 2009 | 9.302 | 9.565 | 9.258 | 9.308 | 2,326,579 | -0.21(-2.24%) |
Apr 06, 2009 | 9.433 | 9.553 | 9.126 | 9.521 | 3,283,200 | -0.05(-0.52%) |
Apr 03, 2009 | 9.233 | 9.571 | 9.094 | 9.571 | 2,663,296 | +0.31(+3.32%) |
Apr 02, 2009 | 9.239 | 9.408 | 9.164 | 9.264 | 3,905,252 | +0.31(+3.43%) |
Apr 01, 2009 | 8.762 | 9.107 | 8.530 | 8.956 | 4,579,365 | +0.00(+0.00%) |
Mar 31, 2009 | 8.856 | 9.101 | 8.737 | 8.956 | 3,762,962 | +0.32(+3.71%) |
Mar 30, 2009 | 8.630 | 8.724 | 8.253 | 8.636 | 4,864,821 | -0.78(-8.33%) |
Mar 26, 2009 | 9.264 | 9.691 | 9.226 | 9.421 | 4,186,254 | +0.33(+3.59%) |
Mar 25, 2009 | 8.931 | 9.421 | 8.693 | 9.094 | 3,503,146 | +0.28(+3.21%) |
Mar 24, 2009 | 8.994 | 9.126 | 8.774 | 8.812 | 2,514,188 | -0.38(-4.16%) |
Mar 23, 2009 | 8.799 | 9.195 | 8.799 | 9.195 | 2,780,359 | +0.85(+10.15%) |
Mar 20, 2009 | 8.749 | 8.931 | 8.247 | 8.348 | 2,509,437 | -0.31(-3.62%) |
Mar 19, 2009 | 8.768 | 9.000 | 8.574 | 8.661 | 3,168,731 | +0.03(+0.29%) |
Mar 18, 2009 | 7.845 | 8.655 | 7.827 | 8.636 | 5,240,181 | +1.07(+14.10%) |
Mar 17, 2009 | 7.224 | 7.569 | 7.036 | 7.569 | 2,207,799 | +0.36(+4.96%) |
Mar 16, 2009 | 7.092 | 7.563 | 6.935 | 7.212 | 2,659,036 | +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 | 2,272,395 | +0.32(+4.96%) |
Mar 11, 2009 | 6.182 | 6.496 | 6.119 | 6.452 | 1,883,236 | +0.38(+6.20%) |
Mar 10, 2009 | 5.881 | 6.138 | 5.824 | 6.076 | 2,376,680 | +0.38(+6.73%) |
Mar 09, 2009 | 5.768 | 6.057 | 5.655 | 5.693 | 2,546,150 | -0.13(-2.26%) |
Mar 06, 2009 | 5.737 | 5.912 | 5.630 | 5.824 | 0 | +0.14(+2.54%) |
Mar 05, 2009 | 6.276 | 6.289 | 5.636 | 5.680 | 2,738,410 | -0.69(-10.84%) |
Mar 04, 2009 | 6.339 | 6.490 | 6.220 | 6.371 | 2,399,787 | +0.06(+1.00%) |
Mar 02, 2009 | 6.772 | 7.042 | 6.295 | 6.308 | 3,469,832 | -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 | 1,845,188 | -0.12(-1.74%) |
Feb 25, 2009 | 7.205 | 7.293 | 6.835 | 6.854 | 2,067,219 | -0.38(-5.29%) |
Feb 24, 2009 | 7.136 | 7.293 | 6.923 | 7.237 | 2,510,117 | +0.21(+2.95%) |
Feb 23, 2009 | 7.689 | 7.814 | 6.998 | 7.030 | 2,166,640 | -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 | 2,512,841 | -0.39(-4.67%) |
Feb 18, 2009 | 8.473 | 8.530 | 8.159 | 8.341 | 1,752,912 | -0.08(-0.89%) |
Feb 17, 2009 | 8.799 | 8.799 | 8.329 | 8.417 | 1,831,384 | -0.51(-5.76%) |
Feb 13, 2009 | 8.837 | 9.094 | 8.787 | 8.931 | 1,237,912 | +0.07(+0.78%) |
Feb 12, 2009 | 8.674 | 8.887 | 8.504 | 8.862 | 1,455,399 | +0.09(+1.07%) |
Feb 11, 2009 | 8.781 | 8.925 | 8.592 | 8.768 | 1,267,628 | +0.02(+0.22%) |
Feb 10, 2009 | 9.283 | 9.358 | 8.693 | 8.749 | 2,179,357 | -0.60(-6.44%) |
Feb 09, 2009 | 9.176 | 9.609 | 9.138 | 9.352 | 1,445,008 | +0.18(+1.98%) |
Feb 06, 2009 | 9.000 | 9.201 | 8.881 | 9.170 | 1,610,656 | +0.17(+1.88%) |
Feb 05, 2009 | 8.887 | 9.107 | 8.812 | 9.000 | 3,358,954 | +0.00(+0.00%) |
Feb 04, 2009 | 8.887 | 9.201 | 8.768 | 9.000 | 1,960,776 | +0.16(+1.77%) |
Feb 03, 2009 | 8.981 | 9.051 | 8.649 | 8.843 | 1,926,452 | -0.05(-0.56%) |
Feb 02, 2009 | 8.680 | 8.938 | 8.661 | 8.894 | 2,029,758 | +0.08(+0.85%) |
Jan 30, 2009 | 9.207 | 9.276 | 8.687 | 8.818 | 0 | -0.33(-3.57%) |
Jan 29, 2009 | 9.013 | 9.471 | 8.981 | 9.145 | 2,343,172 | -0.13(-1.35%) |
Jan 28, 2009 | 9.063 | 9.346 | 8.894 | 9.270 | 2,910,683 | +0.41(+4.68%) |
Jan 27, 2009 | 10.01 | 10.01 | 8.567 | 8.856 | 5,790,131 | -1.49(-14.38%) |
Jan 26, 2009 | 10.29 | 10.65 | 10.14 | 10.34 | 2,031,986 | +0.18(+1.73%) |
Jan 23, 2009 | 9.722 | 10.39 | 9.534 | 10.17 | 1,803,215 | +0.11(+1.06%) |
Jan 22, 2009 | 10.17 | 10.35 | 9.810 | 10.06 | 2,704,796 | -0.31(-3.02%) |
Jan 21, 2009 | 10.04 | 10.45 | 9.810 | 10.37 | 1,467,037 | +0.49(+4.95%) |
Jan 20, 2009 | 10.54 | 10.66 | 9.848 | 9.885 | 1,512,149 | -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 | 2,201,972 | +0.16(+1.57%) |
Jan 14, 2009 | 10.76 | 10.81 | 10.29 | 10.37 | 1,753,742 | -0.60(-5.44%) |
Jan 13, 2009 | 10.75 | 11.11 | 10.64 | 10.97 | 1,427,179 | +0.10(+0.92%) |
Jan 12, 2009 | 11.15 | 11.28 | 10.73 | 10.87 | 1,489,723 | -0.38(-3.35%) |
Jan 09, 2009 | 11.79 | 11.89 | 11.02 | 11.25 | 1,568,415 | -0.55(-4.68%) |
Jan 08, 2009 | 11.63 | 11.87 | 11.56 | 11.80 | 1,283,217 | +0.13(+1.13%) |
Jan 07, 2009 | 12.00 | 12.16 | 11.60 | 11.67 | 1,476,582 | -0.45(-3.68%) |
Jan 06, 2009 | 11.87 | 12.42 | 11.74 | 12.11 | 2,122,431 | +0.47(+4.04%) |
Jan 05, 2009 | 11.35 | 11.87 | 11.28 | 11.64 | 1,563,925 | +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 | 2,099,722 | +0.72(+6.79%) |
Dec 30, 2008 | 10.43 | 10.75 | 10.31 | 10.63 | 2,148,860 | +0.35(+3.42%) |
Dec 29, 2008 | 10.22 | 10.53 | 10.12 | 10.27 | 2,448,556 | +0.04(+0.43%) |
Dec 26, 2008 | 10.17 | 10.39 | 10.06 | 10.23 | 951,967 | +0.19(+1.88%) |
Dec 24, 2008 | 10.01 | 10.14 | 9.967 | 10.04 | 738,546 | -0.03(-0.25%) |
Dec 23, 2008 | 10.33 | 10.51 | 9.885 | 10.07 | 1,612,947 | -0.06(-0.56%) |
Dec 22, 2008 | 10.59 | 10.59 | 9.823 | 10.12 | 1,340,999 | -0.44(-4.16%) |
Dec 19, 2008 | 10.74 | 11.09 | 10.45 | 10.56 | 2,632,108 | -0.10(-0.94%) |
Dec 18, 2008 | 11.39 | 11.39 | 10.43 | 10.66 | 1,972,657 | -0.65(-5.77%) |
Dec 17, 2008 | 11.08 | 11.61 | 11.07 | 11.32 | 1,740,304 | +0.02(+0.17%) |
Dec 16, 2008 | 11.39 | 11.61 | 11.06 | 11.30 | 2,654,331 | +0.12(+1.07%) |
Dec 15, 2008 | 11.39 | 11.64 | 10.91 | 11.18 | 1,495,488 | -0.12(-1.06%) |
Dec 12, 2008 | 10.69 | 11.47 | 10.43 | 11.30 | 1,458,122 | +0.35(+3.15%) |
Dec 11, 2008 | 11.22 | 11.66 | 10.83 | 10.95 | 2,046,196 | -0.36(-3.22%) |
Dec 10, 2008 | 10.75 | 11.50 | 10.68 | 11.32 | 1,905,468 | +0.72(+6.75%) |
Dec 09, 2008 | 10.63 | 11.27 | 10.39 | 10.60 | 1,439,841 | -0.16(-1.46%) |
Dec 08, 2008 | 10.81 | 10.92 | 10.32 | 10.76 | 2,030,481 | +0.41(+4.00%) |
Dec 05, 2008 | 9.452 | 10.36 | 9.189 | 10.34 | 2,015,538 | +0.78(+8.21%) |
Dec 04, 2008 | 9.641 | 10.10 | 9.314 | 9.559 | 1,242,466 | -0.35(-3.49%) |
Dec 03, 2008 | 9.496 | 9.998 | 9.295 | 9.904 | 1,769,995 | +0.29(+3.07%) |
Dec 02, 2008 | 9.113 | 9.697 | 8.969 | 9.609 | 2,429,225 | +0.67(+7.51%) |