Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.71 | 14.13 | 13.52 | 13.59 | 7,982,576 | -0.03(-0.19%) |
Jan 28, 2010 | 13.57 | 14.05 | 13.29 | 13.62 | 9,355,501 | +0.25(+1.85%) |
Jan 27, 2010 | 12.88 | 13.42 | 12.66 | 13.37 | 7,086,685 | +0.49(+3.78%) |
Jan 26, 2010 | 12.94 | 13.23 | 12.84 | 12.89 | 4,647,160 | -0.12(-0.95%) |
Jan 25, 2010 | 13.32 | 13.36 | 12.76 | 13.01 | 5,629,293 | -0.07(-0.54%) |
Jan 22, 2010 | 13.55 | 13.78 | 13.02 | 13.08 | 7,182,996 | -0.43(-3.21%) |
Jan 21, 2010 | 13.92 | 14.02 | 13.49 | 13.52 | 5,166,434 | -0.38(-2.73%) |
Jan 20, 2010 | 14.18 | 14.25 | 13.87 | 13.89 | 6,269,678 | -0.41(-2.90%) |
Jan 19, 2010 | 13.91 | 14.42 | 13.91 | 14.31 | 5,436,162 | +0.22(+1.57%) |
Jan 15, 2010 | 14.36 | 14.09 | 14.09 | 14.09 | 6,384,192 | -0.34(-2.39%) |
Jan 14, 2010 | 14.58 | 14.87 | 14.37 | 14.43 | 5,653,553 | +0.09(+0.62%) |
Jan 13, 2010 | 14.38 | 14.51 | 13.99 | 14.34 | 5,870,814 | +0.11(+0.74%) |
Jan 12, 2010 | 14.26 | 14.59 | 14.08 | 14.24 | 8,362,956 | -0.11(-0.80%) |
Jan 11, 2010 | 14.19 | 14.43 | 14.11 | 14.35 | 7,255,112 | +0.27(+1.94%) |
Jan 08, 2010 | 13.59 | 14.19 | 13.41 | 14.08 | 9,789,736 | +0.43(+3.17%) |
Jan 07, 2010 | 13.18 | 14.12 | 12.91 | 13.65 | 32,519,066 | +1.55(+12.85%) |
Jan 06, 2010 | 11.93 | 12.14 | 11.70 | 12.09 | 7,208,030 | +0.13(+1.11%) |
Jan 05, 2010 | 11.43 | 12.01 | 11.23 | 11.96 | 7,029,129 | +0.48(+4.15%) |
Jan 04, 2010 | 11.31 | 11.49 | 11.17 | 11.48 | 5,090,551 | +0.21(+1.88%) |
Dec 31, 2009 | 11.41 | 11.27 | 11.27 | 11.27 | 1,813,293 | -0.12(-1.08%) |
Dec 30, 2009 | 11.29 | 11.56 | 11.18 | 11.40 | 2,250,916 | +0.06(+0.55%) |
Dec 29, 2009 | 11.49 | 11.55 | 11.17 | 11.33 | 2,747,291 | -0.10(-0.85%) |
Dec 28, 2009 | 11.88 | 11.91 | 11.35 | 11.43 | 3,071,950 | -0.36(-3.07%) |
Dec 24, 2009 | 11.71 | 11.81 | 11.67 | 11.79 | 586,098 | +0.08(+0.68%) |
Dec 23, 2009 | 11.86 | 11.94 | 11.67 | 11.71 | 6,442,467 | +0.00(+0.00%) |
Dec 22, 2009 | 11.43 | 11.87 | 11.34 | 11.71 | 7,470,321 | +0.36(+3.19%) |
Dec 21, 2009 | 11.05 | 11.39 | 10.83 | 11.35 | 5,944,065 | +0.36(+3.29%) |
Dec 18, 2009 | 10.88 | 11.01 | 10.65 | 10.99 | 5,793,985 | +0.11(+1.05%) |
Dec 17, 2009 | 11.00 | 11.13 | 10.77 | 10.88 | 3,684,084 | -0.21(-1.91%) |
Dec 16, 2009 | 10.73 | 11.25 | 10.68 | 11.09 | 5,732,745 | +0.45(+4.23%) |
Dec 15, 2009 | 10.69 | 10.91 | 10.58 | 10.64 | 6,134,477 | -0.12(-1.15%) |
Dec 14, 2009 | 10.51 | 10.81 | 10.50 | 10.76 | 4,157,423 | +0.30(+2.87%) |
Dec 11, 2009 | 10.27 | 10.50 | 10.20 | 10.46 | 4,283,943 | +0.19(+1.89%) |
Dec 10, 2009 | 10.63 | 10.64 | 10.22 | 10.27 | 3,994,014 | -0.19(-1.86%) |
Dec 09, 2009 | 10.58 | 10.60 | 10.33 | 10.46 | 4,063,117 | +0.03(+0.25%) |
Dec 08, 2009 | 10.43 | 10.64 | 10.35 | 10.43 | 5,577,901 | -0.15(-1.42%) |
Dec 07, 2009 | 11.00 | 11.11 | 10.55 | 10.58 | 6,215,478 | -0.39(-3.54%) |
Dec 04, 2009 | 11.15 | 11.25 | 10.67 | 10.97 | 5,447,837 | +0.16(+1.47%) |
Dec 03, 2009 | 11.29 | 11.29 | 10.79 | 10.81 | 7,563,756 | -0.48(-4.22%) |
Dec 02, 2009 | 11.47 | 11.61 | 11.15 | 11.29 | 4,064,732 | -0.08(-0.70%) |
Dec 01, 2009 | 11.36 | 11.63 | 11.31 | 11.37 | 5,530,246 | +0.18(+1.65%) |
Nov 30, 2009 | 11.37 | 11.50 | 11.07 | 11.19 | 5,630,573 | -0.17(-1.47%) |
Nov 27, 2009 | 11.21 | 11.56 | 11.09 | 11.35 | 2,423,167 | -0.25(-2.13%) |
Nov 25, 2009 | 11.56 | 11.74 | 11.49 | 11.60 | 3,727,831 | +0.09(+0.77%) |
Nov 24, 2009 | 12.01 | 12.12 | 11.37 | 11.51 | 8,300,734 | -0.54(-4.47%) |
Nov 23, 2009 | 12.36 | 12.60 | 11.95 | 12.05 | 5,173,458 | -0.02(-0.15%) |
Nov 20, 2009 | 12.21 | 12.32 | 11.91 | 12.07 | 5,641,033 | -0.44(-3.53%) |
Nov 19, 2009 | 12.81 | 12.81 | 12.23 | 12.51 | 5,368,525 | -0.40(-3.08%) |
Nov 18, 2009 | 12.59 | 13.21 | 12.59 | 12.91 | 3,735,194 | +0.09(+0.69%) |
Nov 17, 2009 | 12.88 | 13.06 | 12.66 | 12.82 | 4,796,484 | -0.11(-0.89%) |
Nov 16, 2009 | 13.01 | 13.24 | 12.78 | 12.93 | 4,748,249 | +0.16(+1.24%) |
Nov 13, 2009 | 12.94 | 13.22 | 12.72 | 12.77 | 3,854,210 | -0.06(-0.48%) |
Nov 12, 2009 | 13.34 | 13.34 | 12.76 | 12.84 | 4,410,121 | -0.51(-3.84%) |
Nov 11, 2009 | 13.07 | 13.52 | 12.91 | 13.35 | 8,171,395 | +0.72(+5.73%) |
Nov 10, 2009 | 12.90 | 13.13 | 12.47 | 12.62 | 5,240,145 | -0.27(-2.12%) |
Nov 09, 2009 | 12.72 | 12.93 | 12.53 | 12.90 | 5,584,485 | +0.41(+3.32%) |
Nov 06, 2009 | 12.08 | 12.67 | 12.01 | 12.48 | 8,359,894 | +0.79(+6.72%) |
Nov 05, 2009 | 12.09 | 12.60 | 11.68 | 11.70 | 7,408,329 | -0.26(-2.14%) |
Nov 04, 2009 | 11.65 | 12.47 | 11.64 | 11.95 | 9,402,572 | +0.40(+3.44%) |
Nov 03, 2009 | 10.89 | 11.59 | 10.86 | 11.56 | 5,932,451 | +0.44(+3.97%) |
Nov 02, 2009 | 11.27 | 11.53 | 10.64 | 11.11 | 9,667,926 | -0.01(-0.08%) |
Oct 30, 2009 | 11.31 | 11.47 | 11.03 | 11.12 | 9,082,674 | -0.28(-2.48%) |
Oct 29, 2009 | 11.48 | 11.69 | 11.16 | 11.41 | 7,944,678 | +0.26(+2.30%) |
Oct 28, 2009 | 11.81 | 11.91 | 11.05 | 11.15 | 8,882,955 | -0.90(-7.47%) |
Oct 27, 2009 | 11.98 | 12.35 | 11.83 | 12.05 | 6,535,518 | +0.07(+0.59%) |
Oct 26, 2009 | 12.47 | 12.89 | 11.92 | 11.98 | 7,047,465 | -0.49(-3.96%) |
Oct 23, 2009 | 12.42 | 12.63 | 12.27 | 12.47 | 8,089,169 | -0.52(-4.01%) |
Oct 22, 2009 | 11.99 | 13.14 | 11.83 | 12.99 | 8,146,219 | +0.92(+7.60%) |
Oct 21, 2009 | 12.36 | 12.65 | 12.06 | 12.08 | 4,327,485 | -0.26(-2.15%) |
Oct 20, 2009 | 12.32 | 12.44 | 12.32 | 12.34 | 4,915,417 | -0.36(-2.85%) |
Oct 19, 2009 | 13.06 | 13.20 | 12.66 | 12.70 | 4,068,716 | -0.23(-1.77%) |
Oct 16, 2009 | 13.18 | 13.29 | 12.87 | 12.93 | 4,336,555 | -0.38(-2.85%) |
Oct 15, 2009 | 13.28 | 13.42 | 13.20 | 13.31 | 4,263,807 | -0.10(-0.72%) |
Oct 14, 2009 | 13.64 | 13.67 | 13.16 | 13.41 | 7,807,577 | +0.05(+0.40%) |
Oct 13, 2009 | 12.64 | 13.46 | 12.58 | 13.36 | 11,043,580 | +0.70(+5.51%) |
Oct 12, 2009 | 12.92 | 12.96 | 12.54 | 12.66 | 4,132,467 | +0.01(+0.07%) |
Oct 09, 2009 | 12.72 | 12.90 | 12.40 | 12.65 | 6,416,502 | -0.05(-0.42%) |
Oct 08, 2009 | 11.91 | 12.96 | 11.78 | 12.70 | 11,472,158 | +1.07(+9.18%) |
Oct 07, 2009 | 12.09 | 12.09 | 11.62 | 11.63 | 7,162,398 | -0.44(-3.65%) |
Oct 06, 2009 | 12.00 | 12.46 | 11.95 | 12.08 | 6,911,554 | +0.28(+2.39%) |
Oct 05, 2009 | 11.72 | 12.01 | 11.47 | 11.79 | 7,418,875 | +0.29(+2.53%) |
Oct 02, 2009 | 11.43 | 11.72 | 11.12 | 11.50 | 8,282,999 | -0.19(-1.66%) |
Oct 01, 2009 | 12.48 | 12.48 | 11.65 | 11.70 | 10,443,842 | -0.88(-7.02%) |
Sep 30, 2009 | 13.05 | 13.14 | 12.42 | 12.58 | 7,450,541 | -0.46(-3.52%) |
Sep 29, 2009 | 13.17 | 13.54 | 12.99 | 13.04 | 5,928,880 | +0.11(+0.82%) |
Sep 28, 2009 | 12.99 | 13.13 | 12.76 | 12.93 | 4,736,021 | +0.05(+0.41%) |
Sep 25, 2009 | 12.91 | 13.23 | 12.71 | 12.88 | 6,327,427 | -0.20(-1.55%) |
Sep 24, 2009 | 13.90 | 14.15 | 12.84 | 13.08 | 9,805,597 | -0.61(-4.45%) |
Sep 23, 2009 | 14.01 | 14.21 | 13.69 | 13.69 | 6,788,341 | -0.34(-2.39%) |
Sep 22, 2009 | 14.27 | 14.49 | 13.91 | 14.03 | 5,966,638 | -0.11(-0.81%) |
Sep 21, 2009 | 14.22 | 14.27 | 13.45 | 14.14 | 9,885,101 | -0.46(-3.14%) |
Sep 18, 2009 | 15.09 | 15.33 | 14.60 | 14.60 | 9,357,242 | -0.76(-4.94%) |
Sep 17, 2009 | 15.37 | 15.59 | 14.38 | 15.36 | 8,379,005 | +0.52(+3.51%) |
Sep 16, 2009 | 14.52 | 15.35 | 14.46 | 14.84 | 7,591,161 | +0.48(+3.32%) |
Sep 15, 2009 | 13.90 | 14.43 | 13.86 | 14.36 | 6,818,882 | +0.53(+3.83%) |
Sep 14, 2009 | 13.67 | 13.83 | 13.46 | 13.83 | 3,777,135 | -0.04(-0.25%) |
Sep 11, 2009 | 14.04 | 14.24 | 13.67 | 13.87 | 5,268,258 | -0.13(-0.95%) |
Sep 10, 2009 | 13.89 | 14.04 | 13.46 | 14.00 | 5,587,762 | +0.23(+1.67%) |
Sep 09, 2009 | 13.54 | 13.95 | 13.29 | 13.77 | 9,327,232 | +0.18(+1.30%) |
Sep 08, 2009 | 13.58 | 13.68 | 13.17 | 13.59 | 5,315,021 | +0.26(+1.99%) |
Sep 04, 2009 | 12.90 | 13.34 | 12.72 | 13.33 | 5,030,115 | +0.54(+4.21%) |
Sep 03, 2009 | 12.46 | 12.84 | 12.23 | 12.79 | 6,125,339 | +0.39(+3.13%) |
Sep 02, 2009 | 12.58 | 12.91 | 12.35 | 12.40 | 6,534,667 | -0.36(-2.84%) |
Sep 01, 2009 | 13.31 | 13.80 | 12.71 | 12.76 | 8,911,813 | -0.61(-4.55%) |
Aug 31, 2009 | 13.65 | 13.65 | 13.15 | 13.37 | 8,613,765 | -0.51(-3.69%) |
Aug 28, 2009 | 13.64 | 14.05 | 13.32 | 13.89 | 7,561,917 | +0.34(+2.54%) |
Aug 27, 2009 | 13.51 | 13.58 | 12.89 | 13.54 | 9,959,537 | -0.21(-1.54%) |
Aug 26, 2009 | 13.37 | 13.92 | 13.06 | 13.75 | 12,074,051 | +0.54(+4.07%) |
Aug 25, 2009 | 13.08 | 13.61 | 13.00 | 13.21 | 9,124,536 | +0.35(+2.75%) |
Aug 24, 2009 | 12.97 | 13.45 | 12.80 | 12.86 | 8,496,730 | +0.04(+0.34%) |
Aug 21, 2009 | 12.61 | 12.93 | 12.53 | 12.82 | 7,365,992 | +0.40(+3.20%) |
Aug 20, 2009 | 11.99 | 12.63 | 11.93 | 12.42 | 7,749,785 | +0.49(+4.07%) |
Aug 19, 2009 | 11.26 | 12.01 | 11.21 | 11.93 | 7,748,396 | +0.29(+2.50%) |
Aug 18, 2009 | 11.27 | 11.70 | 11.18 | 11.64 | 5,973,001 | +0.53(+4.77%) |
Aug 17, 2009 | 11.35 | 11.64 | 10.94 | 11.11 | 8,910,413 | -0.72(-6.11%) |
Aug 14, 2009 | 12.14 | 12.17 | 11.63 | 11.84 | 6,920,997 | -0.30(-2.47%) |
Aug 13, 2009 | 12.15 | 12.34 | 11.76 | 12.14 | 7,598,721 | +0.20(+1.70%) |
Aug 12, 2009 | 11.89 | 12.32 | 11.71 | 11.93 | 8,997,727 | +0.46(+4.00%) |
Aug 11, 2009 | 11.30 | 11.52 | 10.95 | 11.48 | 8,057,330 | +0.16(+1.40%) |
Aug 10, 2009 | 11.81 | 11.81 | 11.26 | 11.32 | 8,603,226 | -0.54(-4.54%) |
Aug 07, 2009 | 11.34 | 12.20 | 11.26 | 11.86 | 12,776,750 | +0.85(+7.70%) |
Aug 06, 2009 | 11.18 | 11.39 | 10.89 | 11.01 | 6,860,101 | -0.20(-1.81%) |
Aug 05, 2009 | 11.11 | 11.54 | 10.91 | 11.21 | 8,479,086 | +0.12(+1.10%) |
Aug 04, 2009 | 10.63 | 11.35 | 10.29 | 11.09 | 9,540,667 | +0.35(+3.22%) |
Aug 03, 2009 | 10.62 | 10.85 | 10.50 | 10.74 | 6,279,520 | +0.29(+2.79%) |
Jul 31, 2009 | 10.27 | 10.59 | 10.21 | 10.45 | 6,439,738 | +0.13(+1.28%) |
Jul 30, 2009 | 10.43 | 10.47 | 10.05 | 10.32 | 7,306,151 | +0.04(+0.43%) |
Jul 29, 2009 | 10.14 | 10.37 | 9.940 | 10.28 | 5,783,260 | +0.00(+0.00%) |
Jul 28, 2009 | 10.10 | 10.39 | 9.834 | 10.28 | 13,176,401 | -0.14(-1.36%) |
Jul 27, 2009 | 9.666 | 10.61 | 9.419 | 10.42 | 17,207,472 | +0.61(+6.21%) |
Jul 24, 2009 | 9.772 | 9.931 | 9.481 | 9.807 | 5,876,181 | -0.13(-1.33%) |
Jul 23, 2009 | 9.490 | 10.36 | 9.401 | 9.940 | 15,269,228 | +0.56(+6.03%) |
Jul 22, 2009 | 8.616 | 9.604 | 8.598 | 9.375 | 12,225,730 | +0.67(+7.71%) |
Jul 21, 2009 | 8.810 | 8.907 | 8.483 | 8.704 | 4,554,902 | -0.04(-0.40%) |
Jul 20, 2009 | 8.686 | 8.978 | 8.572 | 8.739 | 3,707,076 | +0.14(+1.64%) |
Jul 17, 2009 | 8.651 | 8.828 | 8.466 | 8.598 | 5,714,658 | +0.17(+1.99%) |
Jul 16, 2009 | 8.077 | 8.536 | 7.945 | 8.430 | 5,646,538 | +0.35(+4.37%) |
Jul 15, 2009 | 7.954 | 8.271 | 7.918 | 8.077 | 5,654,485 | +0.32(+4.10%) |
Jul 14, 2009 | 7.380 | 7.830 | 7.327 | 7.759 | 6,529,167 | +0.28(+3.78%) |
Jul 13, 2009 | 7.247 | 7.512 | 7.203 | 7.477 | 6,580,093 | +0.13(+1.80%) |
Jul 10, 2009 | 7.424 | 7.424 | 7.071 | 7.345 | 5,493,683 | -0.13(-1.77%) |
Jul 09, 2009 | 7.353 | 7.601 | 7.327 | 7.477 | 6,837,961 | +0.22(+3.04%) |
Jul 08, 2009 | 7.565 | 7.583 | 7.044 | 7.256 | 9,841,738 | -0.27(-3.63%) |
Jul 07, 2009 | 7.839 | 7.865 | 7.495 | 7.530 | 5,357,923 | -0.39(-4.91%) |
Jul 06, 2009 | 7.945 | 8.077 | 7.795 | 7.918 | 8,498,831 | -0.17(-2.07%) |
Jul 02, 2009 | 8.289 | 8.386 | 8.007 | 8.086 | 5,335,268 | -0.41(-4.78%) |
Jul 01, 2009 | 8.616 | 8.651 | 8.298 | 8.492 | 9,267,093 | -0.06(-0.72%) |
Jun 30, 2009 | 8.536 | 8.801 | 8.430 | 8.554 | 9,812,763 | -0.02(-0.21%) |
Jun 29, 2009 | 8.218 | 8.598 | 8.086 | 8.572 | 12,633,666 | +0.47(+5.77%) |
Jun 26, 2009 | 8.042 | 8.333 | 7.857 | 8.104 | 9,004,757 | -0.01(-0.11%) |
Jun 25, 2009 | 7.892 | 8.148 | 7.786 | 8.113 | 25,833,122 | +1.21(+17.52%) |
Jun 24, 2009 | 6.709 | 7.168 | 6.691 | 6.903 | 9,536,990 | +0.30(+4.55%) |
Jun 23, 2009 | 6.612 | 6.833 | 6.426 | 6.603 | 5,753,100 | +0.04(+0.67%) |
Jun 22, 2009 | 6.797 | 6.859 | 6.541 | 6.559 | 6,230,788 | -0.32(-4.62%) |
Jun 19, 2009 | 6.780 | 6.974 | 6.674 | 6.877 | 6,194,146 | +0.24(+3.59%) |
Jun 18, 2009 | 6.850 | 6.886 | 6.541 | 6.638 | 5,032,301 | -0.22(-3.22%) |
Jun 17, 2009 | 6.841 | 7.009 | 6.515 | 6.859 | 6,450,355 | +0.04(+0.65%) |
Jun 16, 2009 | 7.062 | 7.230 | 6.696 | 6.815 | 8,561,122 | +0.09(+1.31%) |
Jun 15, 2009 | 6.921 | 6.965 | 6.656 | 6.727 | 5,803,942 | -0.32(-4.51%) |
Jun 12, 2009 | 7.247 | 7.265 | 6.974 | 7.044 | 7,549,507 | -0.19(-2.68%) |
Jun 11, 2009 | 7.715 | 7.715 | 7.203 | 7.239 | 7,968,211 | -0.41(-5.31%) |
Jun 10, 2009 | 8.042 | 8.068 | 7.459 | 7.645 | 7,362,017 | -0.24(-3.02%) |
Jun 09, 2009 | 7.865 | 8.051 | 7.724 | 7.883 | 4,692,036 | +0.05(+0.68%) |
Jun 08, 2009 | 7.777 | 7.910 | 7.645 | 7.830 | 7,047,819 | +0.37(+4.97%) |
Jun 05, 2009 | 8.121 | 8.218 | 7.362 | 7.459 | 12,202,572 | -0.48(-6.01%) |
Jun 04, 2009 | 8.174 | 8.201 | 7.786 | 7.936 | 6,566,476 | -0.20(-2.49%) |
Jun 03, 2009 | 8.474 | 8.483 | 8.007 | 8.139 | 4,361,317 | -0.44(-5.14%) |
Jun 02, 2009 | 8.404 | 8.828 | 8.254 | 8.580 | 5,212,916 | +0.11(+1.36%) |
Jun 01, 2009 | 8.536 | 8.678 | 8.254 | 8.466 | 8,109,787 | +0.07(+0.84%) |
May 29, 2009 | 7.892 | 8.430 | 7.883 | 8.395 | 9,462,915 | +0.54(+6.85%) |
May 28, 2009 | 8.386 | 8.474 | 7.556 | 7.857 | 11,716,513 | -0.41(-5.02%) |
May 27, 2009 | 8.607 | 9.075 | 8.236 | 8.271 | 7,351,037 | -0.34(-4.00%) |
May 26, 2009 | 8.227 | 8.739 | 8.166 | 8.616 | 5,354,899 | +0.29(+3.50%) |
May 22, 2009 | 8.351 | 8.483 | 8.051 | 8.324 | 5,023,936 | -0.02(-0.21%) |
May 21, 2009 | 8.580 | 8.845 | 8.166 | 8.342 | 8,311,316 | -0.40(-4.55%) |
May 20, 2009 | 9.004 | 9.348 | 8.686 | 8.739 | 7,381,340 | -0.06(-0.70%) |
May 19, 2009 | 8.730 | 9.128 | 8.633 | 8.801 | 9,595,737 | -0.04(-0.50%) |
May 18, 2009 | 8.369 | 9.198 | 8.192 | 8.845 | 14,361,300 | +1.07(+13.73%) |
May 15, 2009 | 8.015 | 8.351 | 7.680 | 7.777 | 4,221,971 | -0.19(-2.44%) |
May 14, 2009 | 7.583 | 8.316 | 7.389 | 7.971 | 6,225,155 | +0.40(+5.24%) |
May 13, 2009 | 7.874 | 8.086 | 7.521 | 7.574 | 7,168,715 | -0.72(-8.63%) |
May 12, 2009 | 8.739 | 8.898 | 8.068 | 8.289 | 5,987,830 | -0.38(-4.38%) |
May 11, 2009 | 8.898 | 9.066 | 8.545 | 8.669 | 5,390,511 | -0.44(-4.84%) |
May 08, 2009 | 8.863 | 9.128 | 8.342 | 9.110 | 6,257,733 | +0.45(+5.20%) |
May 07, 2009 | 9.437 | 9.437 | 8.457 | 8.660 | 8,885,226 | -0.60(-6.48%) |
May 06, 2009 | 9.472 | 9.657 | 8.598 | 9.260 | 8,601,884 | -0.03(-0.29%) |
May 05, 2009 | 9.101 | 9.596 | 8.934 | 9.287 | 8,019,460 | +0.16(+1.74%) |
May 04, 2009 | 8.589 | 9.207 | 8.554 | 9.128 | 7,065,745 | +0.78(+9.30%) |
May 01, 2009 | 8.616 | 8.828 | 8.218 | 8.351 | 4,640,116 | -0.21(-2.47%) |
Apr 30, 2009 | 8.967 | 9.011 | 8.520 | 8.563 | 7,762,648 | -0.29(-3.28%) |
Apr 29, 2009 | 8.976 | 9.125 | 8.703 | 8.853 | 6,987,579 | +0.18(+2.13%) |
Apr 28, 2009 | 8.659 | 9.090 | 8.413 | 8.668 | 7,769,820 | -0.15(-1.69%) |
Apr 27, 2009 | 8.651 | 9.591 | 8.572 | 8.818 | 14,980,123 | +0.05(+0.60%) |
Apr 24, 2009 | 7.824 | 9.046 | 7.719 | 8.765 | 26,142,434 | +1.14(+14.99%) |
Apr 23, 2009 | 7.253 | 7.684 | 6.804 | 7.622 | 12,646,931 | +0.62(+8.78%) |
Apr 22, 2009 | 6.954 | 7.429 | 6.681 | 7.007 | 8,454,388 | -0.04(-0.50%) |
Apr 21, 2009 | 6.479 | 7.165 | 6.462 | 7.042 | 7,380,711 | +0.36(+5.39%) |
Apr 20, 2009 | 7.903 | 7.947 | 6.620 | 6.681 | 10,874,767 | -1.53(-18.63%) |
Apr 17, 2009 | 7.728 | 8.396 | 7.728 | 8.211 | 6,129,409 | +0.47(+6.14%) |
Apr 16, 2009 | 7.772 | 7.930 | 7.262 | 7.736 | 7,994,017 | +0.10(+1.27%) |
Apr 15, 2009 | 6.813 | 7.947 | 6.743 | 7.640 | 12,911,334 | +0.80(+11.70%) |
Apr 14, 2009 | 7.086 | 7.235 | 6.778 | 6.840 | 7,109,345 | -0.39(-5.35%) |
Apr 13, 2009 | 7.033 | 7.307 | 6.818 | 7.226 | 7,195,766 | +0.04(+0.49%) |
Apr 09, 2009 | 6.778 | 7.191 | 6.646 | 7.191 | 8,318,394 | +0.61(+9.21%) |
Apr 08, 2009 | 6.857 | 7.156 | 6.400 | 6.585 | 10,334,378 | +0.32(+5.05%) |
Apr 07, 2009 | 6.400 | 6.479 | 6.172 | 6.268 | 5,599,190 | -0.37(-5.56%) |
Apr 06, 2009 | 6.690 | 6.690 | 6.383 | 6.637 | 6,962,421 | -0.11(-1.69%) |
Apr 03, 2009 | 6.453 | 6.831 | 6.224 | 6.752 | 7,840,178 | +0.31(+4.77%) |
Apr 02, 2009 | 6.558 | 6.620 | 6.277 | 6.444 | 11,389,086 | +0.19(+3.09%) |
Apr 01, 2009 | 6.426 | 6.796 | 6.180 | 6.251 | 15,226,856 | -0.35(-5.33%) |
Mar 31, 2009 | 8.009 | 8.009 | 6.277 | 6.602 | 24,906,028 | -1.95(-22.82%) |
Mar 30, 2009 | 8.572 | 8.598 | 7.446 | 8.554 | 10,442,112 | -0.48(-5.35%) |
Mar 26, 2009 | 8.484 | 9.301 | 8.448 | 9.037 | 9,638,347 | +0.78(+9.48%) |
Mar 25, 2009 | 8.528 | 9.890 | 7.648 | 8.255 | 16,723,191 | -0.04(-0.42%) |
Mar 24, 2009 | 8.343 | 8.818 | 8.185 | 8.290 | 8,063,205 | -0.29(-3.38%) |
Mar 23, 2009 | 8.132 | 8.607 | 8.088 | 8.580 | 9,727,918 | +1.45(+20.35%) |
Mar 20, 2009 | 7.736 | 7.736 | 6.989 | 7.130 | 6,815,539 | -0.34(-4.59%) |
Mar 19, 2009 | 8.387 | 8.440 | 7.437 | 7.473 | 7,729,459 | -0.74(-8.99%) |
Mar 18, 2009 | 7.411 | 8.563 | 6.954 | 8.211 | 11,352,365 | +0.72(+9.62%) |
Mar 17, 2009 | 7.191 | 7.499 | 6.752 | 7.490 | 7,735,964 | +0.60(+8.67%) |
Mar 16, 2009 | 7.587 | 7.736 | 6.866 | 6.892 | 6,342,949 | -0.57(-7.66%) |
Mar 13, 2009 | 7.473 | 7.721 | 7.077 | 7.464 | 0 | -0.03(-0.35%) |
Mar 12, 2009 | 6.761 | 7.561 | 6.462 | 7.490 | 10,461,046 | +0.86(+13.00%) |
Mar 11, 2009 | 6.637 | 6.989 | 6.514 | 6.629 | 7,340,832 | -0.03(-0.40%) |
Mar 10, 2009 | 5.697 | 6.743 | 5.618 | 6.655 | 10,833,345 | +1.16(+21.12%) |
Mar 09, 2009 | 5.380 | 6.189 | 5.213 | 5.495 | 8,570,001 | +0.15(+2.80%) |
Mar 06, 2009 | 5.451 | 5.688 | 5.152 | 5.345 | 0 | -0.03(-0.49%) |
Mar 05, 2009 | 5.503 | 5.679 | 5.257 | 5.372 | 8,073,968 | -0.35(-6.14%) |
Mar 04, 2009 | 5.424 | 5.829 | 5.029 | 5.723 | 10,884,659 | -0.09(-1.51%) |
Mar 02, 2009 | 5.635 | 6.066 | 5.600 | 5.811 | 7,305,856 | -0.06(-1.05%) |
Feb 27, 2009 | 6.233 | 6.374 | 5.767 | 5.873 | 0 | -0.55(-8.49%) |
Feb 26, 2009 | 6.593 | 6.866 | 6.268 | 6.418 | 7,763,717 | -0.02(-0.27%) |
Feb 25, 2009 | 6.374 | 6.673 | 5.987 | 6.435 | 10,671,439 | -0.07(-1.08%) |
Feb 24, 2009 | 5.626 | 6.928 | 5.539 | 6.506 | 12,863,964 | +0.96(+17.27%) |
Feb 23, 2009 | 5.354 | 5.811 | 5.231 | 5.547 | 12,414,808 | +0.39(+7.50%) |
Feb 20, 2009 | 4.906 | 5.345 | 4.870 | 5.161 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 6.048 | 6.330 | 5.143 | 5.169 | 14,951,024 | -0.90(-14.78%) |
Feb 18, 2009 | 6.690 | 6.804 | 5.864 | 6.066 | 9,925,985 | -0.35(-5.48%) |
Feb 17, 2009 | 6.339 | 6.523 | 6.057 | 6.418 | 7,649,281 | -0.17(-2.54%) |
Feb 13, 2009 | 6.383 | 6.708 | 6.119 | 6.585 | 7,520,455 | +0.18(+2.74%) |
Feb 12, 2009 | 6.462 | 6.576 | 5.846 | 6.409 | 12,833,863 | -0.33(-4.95%) |
Feb 11, 2009 | 6.646 | 7.095 | 6.286 | 6.743 | 8,986,393 | +0.27(+4.21%) |
Feb 10, 2009 | 7.517 | 8.070 | 6.365 | 6.470 | 14,479,466 | -1.19(-15.50%) |
Feb 09, 2009 | 8.132 | 8.132 | 7.459 | 7.657 | 9,549,102 | -0.52(-6.34%) |
Feb 06, 2009 | 7.385 | 8.783 | 7.385 | 8.176 | 13,251,876 | +0.81(+10.98%) |
Feb 05, 2009 | 6.972 | 7.499 | 6.857 | 7.367 | 8,994,394 | +0.42(+6.08%) |
Feb 04, 2009 | 7.578 | 7.886 | 6.901 | 6.945 | 8,986,526 | -0.61(-8.03%) |
Feb 03, 2009 | 7.139 | 7.684 | 6.892 | 7.552 | 8,230,845 | +0.68(+9.85%) |