Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.50 | 11.57 | 11.34 | 11.37 | 7,352,001 | -0.07(-0.61%) |
Jan 28, 2010 | 11.51 | 11.56 | 11.43 | 11.44 | 6,382,956 | -0.04(-0.31%) |
Jan 27, 2010 | 11.39 | 11.49 | 11.33 | 11.47 | 8,324,988 | +0.04(+0.31%) |
Jan 26, 2010 | 11.45 | 11.52 | 11.37 | 11.44 | 6,624,037 | -0.03(-0.30%) |
Jan 25, 2010 | 11.52 | 11.60 | 11.45 | 11.47 | 5,150,761 | +0.00(+0.04%) |
Jan 22, 2010 | 11.55 | 11.63 | 11.47 | 11.47 | 7,037,847 | -0.11(-0.98%) |
Jan 21, 2010 | 11.68 | 11.87 | 11.55 | 11.58 | 8,639,037 | -0.08(-0.68%) |
Jan 20, 2010 | 11.63 | 11.70 | 11.52 | 11.66 | 10,185,504 | +0.00(+0.00%) |
Jan 19, 2010 | 11.54 | 11.66 | 11.52 | 11.66 | 7,547,626 | +0.13(+1.16%) |
Jan 15, 2010 | 11.70 | 11.53 | 11.53 | 11.53 | 8,493,018 | -0.18(-1.57%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.64 | 11.71 | 6,016,992 | -0.09(-0.76%) |
Jan 13, 2010 | 11.73 | 11.82 | 11.72 | 11.80 | 5,631,007 | +0.07(+0.63%) |
Jan 12, 2010 | 11.58 | 11.73 | 11.56 | 11.73 | 7,965,894 | +0.12(+1.07%) |
Jan 11, 2010 | 11.44 | 11.61 | 11.43 | 11.60 | 7,662,954 | +0.19(+1.69%) |
Jan 08, 2010 | 11.48 | 11.48 | 11.38 | 11.41 | 4,493,458 | -0.09(-0.78%) |
Jan 07, 2010 | 11.49 | 11.53 | 11.40 | 11.50 | 5,472,166 | +0.03(+0.30%) |
Jan 06, 2010 | 11.52 | 11.57 | 11.42 | 11.46 | 6,671,429 | -0.04(-0.35%) |
Jan 05, 2010 | 11.46 | 11.67 | 11.37 | 11.50 | 8,663,191 | +0.05(+0.43%) |
Jan 04, 2010 | 11.52 | 11.54 | 11.40 | 11.45 | 6,296,115 | +0.03(+0.26%) |
Dec 31, 2009 | 11.59 | 11.42 | 11.42 | 11.42 | 3,956,655 | -0.13(-1.16%) |
Dec 30, 2009 | 11.50 | 11.58 | 11.49 | 11.56 | 4,897,548 | -0.03(-0.30%) |
Dec 29, 2009 | 11.71 | 11.73 | 11.55 | 11.59 | 4,081,073 | -0.09(-0.76%) |
Dec 28, 2009 | 11.61 | 11.68 | 11.54 | 11.68 | 6,096,054 | +0.16(+1.38%) |
Dec 24, 2009 | 11.52 | 11.61 | 11.49 | 11.52 | 2,607,615 | +0.05(+0.48%) |
Dec 23, 2009 | 11.30 | 11.57 | 11.30 | 11.47 | 9,577,383 | +0.18(+1.63%) |
Dec 22, 2009 | 11.04 | 11.30 | 10.91 | 11.28 | 14,564,908 | +0.35(+3.22%) |
Dec 21, 2009 | 11.28 | 11.46 | 10.82 | 10.93 | 19,491,232 | -0.05(-0.46%) |
Dec 18, 2009 | 10.86 | 11.07 | 10.86 | 10.98 | 13,217,540 | +0.01(+0.09%) |
Dec 17, 2009 | 11.08 | 11.08 | 10.97 | 10.97 | 7,041,727 | -0.27(-2.38%) |
Dec 16, 2009 | 11.13 | 11.27 | 11.11 | 11.24 | 7,603,659 | +0.15(+1.39%) |
Dec 15, 2009 | 11.08 | 11.12 | 11.04 | 11.09 | 3,513,318 | -0.03(-0.27%) |
Dec 14, 2009 | 11.13 | 11.17 | 11.10 | 11.12 | 7,071,457 | -0.02(-0.18%) |
Dec 11, 2009 | 11.10 | 11.20 | 11.01 | 11.14 | 6,015,214 | +0.12(+1.08%) |
Dec 10, 2009 | 11.09 | 11.14 | 10.94 | 11.02 | 6,552,548 | -0.07(-0.63%) |
Dec 09, 2009 | 11.04 | 11.10 | 10.95 | 11.09 | 5,342,819 | +0.03(+0.27%) |
Dec 08, 2009 | 11.19 | 11.19 | 10.99 | 11.06 | 5,016,609 | -0.15(-1.33%) |
Dec 07, 2009 | 11.17 | 11.28 | 11.17 | 11.21 | 4,473,969 | +0.00(+0.04%) |
Dec 04, 2009 | 11.24 | 11.29 | 11.09 | 11.20 | 5,173,880 | +0.07(+0.67%) |
Dec 03, 2009 | 11.20 | 11.27 | 11.11 | 11.13 | 4,226,969 | -0.08(-0.71%) |
Dec 02, 2009 | 11.18 | 11.24 | 11.16 | 11.21 | 6,477,107 | +0.02(+0.18%) |
Dec 01, 2009 | 11.09 | 11.27 | 11.06 | 11.19 | 7,950,519 | +0.19(+1.71%) |
Nov 30, 2009 | 11.03 | 11.05 | 10.95 | 11.00 | 4,545,013 | +0.00(+0.05%) |
Nov 27, 2009 | 10.98 | 11.05 | 10.89 | 10.99 | 3,060,245 | -0.17(-1.51%) |
Nov 25, 2009 | 11.15 | 11.18 | 11.07 | 11.16 | 3,203,975 | +0.04(+0.40%) |
Nov 24, 2009 | 11.17 | 11.20 | 11.07 | 11.12 | 6,502,345 | -0.06(-0.58%) |
Nov 23, 2009 | 11.14 | 11.32 | 11.13 | 11.18 | 5,108,349 | +0.10(+0.94%) |
Nov 20, 2009 | 11.09 | 11.15 | 11.01 | 11.08 | 5,493,690 | -0.01(-0.09%) |
Nov 19, 2009 | 11.04 | 11.14 | 10.94 | 11.09 | 4,871,105 | +0.01(+0.09%) |
Nov 18, 2009 | 11.10 | 11.14 | 11.01 | 11.08 | 4,446,596 | -0.05(-0.44%) |
Nov 17, 2009 | 11.13 | 11.15 | 11.05 | 11.13 | 3,831,222 | +0.00(+0.04%) |
Nov 16, 2009 | 11.13 | 11.15 | 10.98 | 11.12 | 12,744,225 | +0.01(+0.13%) |
Nov 13, 2009 | 11.05 | 11.14 | 10.97 | 11.11 | 7,584,995 | +0.10(+0.90%) |
Nov 12, 2009 | 10.91 | 11.10 | 10.90 | 11.01 | 11,931,745 | +0.11(+1.05%) |
Nov 11, 2009 | 10.81 | 10.94 | 10.75 | 10.89 | 7,710,164 | +0.13(+1.24%) |
Nov 10, 2009 | 10.72 | 10.81 | 10.71 | 10.76 | 4,851,583 | +0.00(+0.05%) |
Nov 09, 2009 | 10.63 | 10.76 | 10.63 | 10.75 | 8,284,166 | +0.15(+1.40%) |
Nov 06, 2009 | 10.49 | 10.61 | 10.48 | 10.61 | 6,702,287 | +0.08(+0.75%) |
Nov 05, 2009 | 10.36 | 10.56 | 10.36 | 10.53 | 7,640,801 | +0.17(+1.63%) |
Nov 04, 2009 | 10.29 | 10.44 | 10.25 | 10.36 | 6,875,390 | +0.08(+0.82%) |
Nov 03, 2009 | 10.40 | 10.40 | 10.18 | 10.27 | 6,112,249 | -0.08(-0.77%) |
Nov 02, 2009 | 10.47 | 10.50 | 10.28 | 10.35 | 8,318,333 | -0.05(-0.52%) |
Oct 30, 2009 | 10.56 | 10.66 | 10.41 | 10.41 | 9,578,335 | -0.18(-1.69%) |
Oct 29, 2009 | 10.52 | 10.59 | 10.36 | 10.59 | 7,733,632 | +0.15(+1.47%) |
Oct 28, 2009 | 10.53 | 10.63 | 10.43 | 10.43 | 7,569,962 | -0.24(-2.27%) |
Oct 27, 2009 | 10.65 | 10.75 | 10.55 | 10.68 | 7,883,067 | +0.08(+0.75%) |
Oct 26, 2009 | 10.66 | 10.76 | 10.50 | 10.60 | 7,657,300 | -0.09(-0.83%) |
Oct 23, 2009 | 10.69 | 10.69 | 10.65 | 10.69 | 6,478,126 | -0.24(-2.22%) |
Oct 22, 2009 | 10.81 | 10.96 | 10.68 | 10.93 | 6,416,548 | +0.09(+0.82%) |
Oct 21, 2009 | 10.94 | 11.10 | 10.83 | 10.84 | 5,492,183 | -0.10(-0.91%) |
Oct 20, 2009 | 10.94 | 10.96 | 10.93 | 10.94 | 6,146,795 | +0.02(+0.18%) |
Oct 19, 2009 | 10.75 | 10.96 | 10.75 | 10.92 | 7,349,757 | +0.16(+1.52%) |
Oct 16, 2009 | 10.67 | 10.79 | 10.61 | 10.75 | 8,060,813 | +0.08(+0.74%) |
Oct 15, 2009 | 10.46 | 10.68 | 10.41 | 10.68 | 10,600,193 | +0.22(+2.08%) |
Oct 14, 2009 | 10.64 | 10.78 | 10.39 | 10.46 | 13,959,965 | -0.20(-1.86%) |
Oct 13, 2009 | 10.65 | 10.73 | 10.54 | 10.66 | 6,615,736 | -0.02(-0.23%) |
Oct 12, 2009 | 10.74 | 10.75 | 10.62 | 10.68 | 4,276,606 | +0.07(+0.65%) |
Oct 09, 2009 | 10.47 | 10.62 | 10.41 | 10.61 | 6,330,909 | +0.09(+0.90%) |
Oct 08, 2009 | 10.57 | 10.57 | 10.49 | 10.52 | 7,076,199 | +0.00(+0.05%) |
Oct 07, 2009 | 10.59 | 10.60 | 10.48 | 10.51 | 6,798,904 | -0.05(-0.52%) |
Oct 06, 2009 | 10.61 | 10.65 | 10.49 | 10.57 | 10,370,877 | -0.01(-0.09%) |
Oct 05, 2009 | 10.64 | 10.64 | 10.45 | 10.58 | 13,073,762 | -0.03(-0.33%) |
Oct 02, 2009 | 10.44 | 10.69 | 10.41 | 10.61 | 11,589,278 | +0.12(+1.18%) |
Oct 01, 2009 | 10.74 | 10.75 | 10.49 | 10.49 | 9,336,765 | -0.26(-2.40%) |
Sep 30, 2009 | 10.83 | 10.83 | 10.62 | 10.74 | 8,033,294 | -0.08(-0.73%) |
Sep 29, 2009 | 10.79 | 10.87 | 10.64 | 10.82 | 7,209,031 | +0.07(+0.69%) |
Sep 28, 2009 | 10.65 | 10.82 | 10.63 | 10.75 | 7,186,107 | +0.11(+1.03%) |
Sep 25, 2009 | 10.76 | 10.78 | 10.62 | 10.64 | 9,740,768 | -0.13(-1.24%) |
Sep 24, 2009 | 10.83 | 10.90 | 10.74 | 10.77 | 6,650,700 | -0.06(-0.55%) |
Sep 23, 2009 | 10.96 | 11.00 | 10.81 | 10.83 | 10,156,636 | -0.07(-0.64%) |
Sep 22, 2009 | 11.08 | 11.15 | 10.69 | 10.90 | 15,835,683 | -0.16(-1.48%) |
Sep 21, 2009 | 11.05 | 11.26 | 10.99 | 11.07 | 12,301,176 | +0.00(+0.04%) |
Sep 18, 2009 | 11.00 | 11.12 | 10.87 | 11.06 | 10,510,247 | +0.08(+0.77%) |
Sep 17, 2009 | 10.98 | 11.03 | 10.88 | 10.98 | 11,881,549 | +0.04(+0.36%) |
Sep 16, 2009 | 11.10 | 11.10 | 10.89 | 10.94 | 7,640,617 | -0.12(-1.12%) |
Sep 15, 2009 | 11.04 | 11.09 | 10.95 | 11.06 | 10,406,908 | +0.02(+0.22%) |
Sep 14, 2009 | 10.99 | 11.06 | 10.93 | 11.04 | 10,145,233 | +0.02(+0.23%) |
Sep 11, 2009 | 10.86 | 11.02 | 10.86 | 11.01 | 10,630,504 | +0.19(+1.74%) |
Sep 10, 2009 | 10.81 | 10.83 | 10.69 | 10.82 | 8,556,358 | -0.01(-0.09%) |
Sep 09, 2009 | 10.75 | 10.87 | 10.52 | 10.83 | 8,029,864 | +0.11(+1.02%) |
Sep 08, 2009 | 10.39 | 10.81 | 10.31 | 10.72 | 17,495,232 | +0.46(+4.44%) |
Sep 04, 2009 | 9.942 | 10.28 | 9.872 | 10.27 | 13,722,820 | +0.35(+3.50%) |
Sep 03, 2009 | 9.892 | 9.932 | 9.783 | 9.922 | 9,423,443 | +0.05(+0.50%) |
Sep 02, 2009 | 9.966 | 10.02 | 9.813 | 9.872 | 9,625,158 | -0.10(-0.99%) |
Sep 01, 2009 | 10.17 | 10.23 | 9.947 | 9.971 | 8,988,642 | -0.20(-2.00%) |
Aug 31, 2009 | 10.00 | 10.19 | 10.00 | 10.17 | 9,051,512 | +0.13(+1.28%) |
Aug 28, 2009 | 10.14 | 10.14 | 10.02 | 10.05 | 6,809,417 | -0.08(-0.78%) |
Aug 27, 2009 | 10.10 | 10.15 | 10.00 | 10.12 | 7,513,969 | -0.01(-0.10%) |
Aug 26, 2009 | 10.08 | 10.17 | 10.04 | 10.13 | 5,527,619 | +0.02(+0.20%) |
Aug 25, 2009 | 10.07 | 10.15 | 10.01 | 10.12 | 7,240,571 | +0.05(+0.54%) |
Aug 24, 2009 | 10.04 | 10.06 | 9.957 | 10.06 | 5,969,869 | +0.04(+0.45%) |
Aug 21, 2009 | 9.862 | 10.07 | 9.823 | 10.02 | 8,074,166 | +0.18(+1.81%) |
Aug 20, 2009 | 9.714 | 9.862 | 9.664 | 9.838 | 7,309,036 | +0.07(+0.71%) |
Aug 19, 2009 | 9.590 | 9.838 | 9.560 | 9.768 | 7,715,817 | +0.11(+1.18%) |
Aug 18, 2009 | 9.610 | 9.699 | 9.550 | 9.654 | 8,732,778 | +0.20(+2.15%) |
Aug 17, 2009 | 9.491 | 9.605 | 9.416 | 9.451 | 10,034,659 | -0.06(-0.68%) |
Aug 14, 2009 | 9.689 | 9.738 | 9.486 | 9.515 | 9,557,673 | -0.16(-1.69%) |
Aug 13, 2009 | 9.788 | 9.793 | 9.575 | 9.679 | 8,845,909 | -0.06(-0.61%) |
Aug 12, 2009 | 9.699 | 9.818 | 9.674 | 9.738 | 5,112,770 | +0.02(+0.26%) |
Aug 11, 2009 | 9.704 | 9.758 | 9.639 | 9.714 | 4,104,823 | +0.01(+0.10%) |
Aug 10, 2009 | 9.704 | 9.723 | 9.664 | 9.704 | 4,586,550 | -0.00(-0.05%) |
Aug 07, 2009 | 9.733 | 9.818 | 9.659 | 9.709 | 6,254,896 | -0.00(-0.05%) |
Aug 06, 2009 | 9.778 | 9.833 | 9.664 | 9.714 | 5,106,600 | -0.02(-0.25%) |
Aug 05, 2009 | 9.808 | 9.857 | 9.699 | 9.738 | 7,134,597 | -0.02(-0.25%) |
Aug 04, 2009 | 9.823 | 9.912 | 9.753 | 9.763 | 4,343,832 | -0.04(-0.46%) |
Aug 03, 2009 | 9.847 | 9.847 | 9.652 | 9.808 | 7,122,378 | +0.08(+0.82%) |
Jul 31, 2009 | 9.763 | 9.823 | 9.704 | 9.729 | 6,013,812 | -0.04(-0.41%) |
Jul 30, 2009 | 9.882 | 9.912 | 9.763 | 9.768 | 8,325,989 | +0.01(+0.10%) |
Jul 29, 2009 | 9.694 | 9.783 | 9.664 | 9.758 | 7,395,023 | -0.10(-1.06%) |
Jul 28, 2009 | 9.738 | 9.862 | 9.669 | 9.862 | 8,669,455 | +0.11(+1.17%) |
Jul 27, 2009 | 9.699 | 9.803 | 9.580 | 9.748 | 9,153,317 | +0.00(+0.00%) |
Jul 24, 2009 | 9.610 | 9.773 | 9.570 | 9.748 | 679 | +0.12(+1.29%) |
Jul 23, 2009 | 9.451 | 9.738 | 9.392 | 9.624 | 8,161,288 | +0.18(+1.94%) |
Jul 22, 2009 | 9.436 | 9.555 | 9.421 | 9.441 | 7,053,731 | -0.04(-0.42%) |
Jul 21, 2009 | 9.486 | 9.560 | 9.372 | 9.481 | 7,671,586 | +0.04(+0.47%) |
Jul 20, 2009 | 9.416 | 9.446 | 9.287 | 9.436 | 6,715,651 | +0.06(+0.69%) |
Jul 17, 2009 | 9.451 | 9.461 | 9.332 | 9.372 | 9,178,909 | -0.10(-1.10%) |
Jul 16, 2009 | 9.436 | 9.535 | 9.392 | 9.476 | 7,077,387 | +0.03(+0.37%) |
Jul 15, 2009 | 9.416 | 9.446 | 9.362 | 9.441 | 9,067,949 | +0.07(+0.79%) |
Jul 14, 2009 | 9.362 | 9.372 | 9.283 | 9.367 | 9,327,413 | +0.03(+0.32%) |
Jul 13, 2009 | 9.286 | 9.367 | 9.258 | 9.337 | 9,621,945 | +0.07(+0.80%) |
Jul 10, 2009 | 9.307 | 9.513 | 9.188 | 9.263 | 5,965,986 | -0.05(-0.59%) |
Jul 09, 2009 | 9.367 | 9.389 | 9.218 | 9.317 | 8,452,419 | +0.00(+0.00%) |
Jul 08, 2009 | 9.416 | 9.461 | 9.243 | 9.317 | 7,976,466 | -0.09(-0.95%) |
Jul 07, 2009 | 9.525 | 9.590 | 9.382 | 9.406 | 12,084,911 | -0.14(-1.50%) |
Jul 06, 2009 | 9.188 | 9.590 | 9.173 | 9.550 | 9,089,963 | +0.35(+3.83%) |
Jul 02, 2009 | 9.431 | 9.520 | 9.198 | 9.198 | 10,524,069 | -0.32(-3.38%) |
Jul 01, 2009 | 9.496 | 9.694 | 9.456 | 9.520 | 10,438,549 | +0.07(+0.79%) |
Jun 30, 2009 | 9.595 | 9.639 | 9.357 | 9.446 | 12,357,968 | -0.19(-1.95%) |
Jun 29, 2009 | 9.585 | 9.639 | 9.481 | 9.634 | 6,606,170 | +0.05(+0.52%) |
Jun 26, 2009 | 9.506 | 9.634 | 9.451 | 9.585 | 8,950,886 | +0.08(+0.83%) |
Jun 25, 2009 | 9.307 | 9.515 | 9.248 | 9.506 | 26,218,252 | -0.42(-4.24%) |
Jun 24, 2009 | 9.833 | 9.942 | 9.788 | 9.927 | 12,836,556 | +0.12(+1.26%) |
Jun 23, 2009 | 9.808 | 9.862 | 9.689 | 9.803 | 15,425,188 | +0.42(+4.44%) |
Jun 22, 2009 | 9.287 | 9.451 | 9.283 | 9.387 | 9,601,731 | +0.09(+0.96%) |
Jun 19, 2009 | 9.456 | 9.471 | 9.248 | 9.297 | 7,551,556 | -0.10(-1.05%) |
Jun 18, 2009 | 9.203 | 9.466 | 9.203 | 9.396 | 12,767,669 | +0.22(+2.43%) |
Jun 17, 2009 | 9.223 | 9.322 | 9.154 | 9.173 | 7,531,938 | -0.04(-0.43%) |
Jun 16, 2009 | 9.258 | 9.322 | 9.203 | 9.213 | 8,005,392 | -0.02(-0.27%) |
Jun 15, 2009 | 9.317 | 9.332 | 9.169 | 9.238 | 11,717,877 | -0.41(-4.21%) |
Jun 12, 2009 | 9.674 | 9.758 | 9.585 | 9.644 | 8,894,961 | -0.08(-0.82%) |
Jun 11, 2009 | 9.649 | 9.871 | 9.600 | 9.724 | 7,448,478 | +0.15(+1.61%) |
Jun 10, 2009 | 9.783 | 9.818 | 9.466 | 9.570 | 8,459,993 | -0.14(-1.48%) |
Jun 09, 2009 | 9.818 | 9.833 | 9.669 | 9.714 | 5,868,377 | -0.08(-0.81%) |
Jun 08, 2009 | 9.793 | 9.852 | 9.719 | 9.793 | 5,779,040 | -0.04(-0.40%) |
Jun 05, 2009 | 9.788 | 9.838 | 9.694 | 9.833 | 8,604,109 | +0.11(+1.17%) |
Jun 04, 2009 | 9.565 | 9.743 | 9.520 | 9.719 | 7,421,480 | +0.10(+1.03%) |
Jun 03, 2009 | 9.565 | 9.639 | 9.540 | 9.620 | 6,476,732 | -0.04(-0.46%) |
Jun 02, 2009 | 9.401 | 9.748 | 9.387 | 9.664 | 9,761,959 | +0.27(+2.85%) |
Jun 01, 2009 | 9.302 | 9.431 | 9.253 | 9.396 | 7,185,173 | +0.18(+1.99%) |
May 29, 2009 | 9.109 | 9.213 | 9.030 | 9.213 | 6,938,968 | +0.11(+1.25%) |
May 28, 2009 | 9.089 | 9.124 | 8.891 | 9.099 | 7,491,834 | +0.04(+0.49%) |
May 27, 2009 | 9.248 | 9.287 | 9.027 | 9.055 | 6,976,795 | -0.21(-2.30%) |
May 26, 2009 | 9.109 | 9.278 | 9.064 | 9.268 | 6,746,999 | +0.13(+1.41%) |
May 22, 2009 | 9.045 | 9.228 | 9.045 | 9.139 | 5,366,933 | +0.06(+0.71%) |
May 21, 2009 | 9.119 | 9.218 | 8.960 | 9.074 | 8,246,278 | -0.12(-1.29%) |
May 20, 2009 | 9.114 | 9.278 | 9.104 | 9.193 | 12,520,903 | +0.09(+1.03%) |
May 19, 2009 | 9.005 | 9.109 | 8.916 | 9.099 | 10,857,282 | +0.14(+1.55%) |
May 18, 2009 | 8.802 | 8.975 | 8.752 | 8.960 | 8,802,573 | +0.21(+2.38%) |
May 15, 2009 | 8.777 | 8.827 | 8.698 | 8.752 | 8,102,455 | -0.02(-0.28%) |
May 14, 2009 | 8.797 | 8.846 | 8.727 | 8.777 | 5,925,395 | +0.05(+0.62%) |
May 13, 2009 | 8.787 | 8.846 | 8.623 | 8.722 | 8,386,954 | -0.11(-1.23%) |
May 12, 2009 | 8.757 | 8.876 | 8.718 | 8.832 | 8,774,044 | +0.10(+1.19%) |
May 11, 2009 | 8.673 | 8.797 | 8.643 | 8.727 | 8,938,079 | +0.02(+0.23%) |
May 08, 2009 | 8.762 | 8.841 | 8.663 | 8.708 | 10,008,477 | +0.02(+0.23%) |
May 07, 2009 | 8.797 | 8.846 | 8.653 | 8.688 | 9,175,101 | -0.08(-0.90%) |
May 06, 2009 | 8.995 | 9.035 | 8.722 | 8.767 | 8,779,423 | -0.19(-2.10%) |
May 05, 2009 | 8.970 | 9.094 | 8.916 | 8.955 | 5,934,782 | +0.01(+0.11%) |
May 04, 2009 | 8.861 | 8.960 | 8.861 | 8.945 | 9,523,313 | +0.05(+0.56%) |
May 01, 2009 | 8.782 | 8.950 | 8.757 | 8.896 | 6,637,857 | +0.12(+1.41%) |
Apr 30, 2009 | 8.896 | 8.965 | 8.698 | 8.772 | 10,378,012 | -0.09(-1.06%) |
Apr 29, 2009 | 8.846 | 8.950 | 8.802 | 8.866 | 5,827,381 | -0.00(-0.06%) |
Apr 28, 2009 | 8.628 | 8.941 | 8.618 | 8.871 | 5,736,236 | +0.16(+1.88%) |
Apr 27, 2009 | 8.836 | 8.911 | 8.678 | 8.708 | 7,690,079 | -0.16(-1.79%) |
Apr 24, 2009 | 8.955 | 8.995 | 8.792 | 8.866 | 6,160,990 | -0.07(-0.78%) |
Apr 23, 2009 | 8.891 | 8.960 | 8.827 | 8.936 | 9,305,480 | +0.02(+0.28%) |
Apr 22, 2009 | 8.901 | 9.000 | 8.846 | 8.911 | 10,791,184 | +0.01(+0.11%) |
Apr 21, 2009 | 8.782 | 9.030 | 8.782 | 8.901 | 7,208,242 | +0.06(+0.67%) |
Apr 20, 2009 | 8.985 | 9.074 | 8.841 | 8.841 | 8,944,076 | -0.21(-2.35%) |
Apr 17, 2009 | 9.000 | 9.159 | 8.926 | 9.055 | 8,278,422 | +0.08(+0.88%) |
Apr 16, 2009 | 8.856 | 9.005 | 8.742 | 8.975 | 9,076,002 | +0.14(+1.57%) |
Apr 15, 2009 | 8.762 | 8.861 | 8.718 | 8.836 | 5,943,492 | +0.16(+1.89%) |
Apr 14, 2009 | 8.708 | 8.777 | 8.613 | 8.673 | 9,248,241 | -0.10(-1.13%) |
Apr 13, 2009 | 8.678 | 8.871 | 8.658 | 8.772 | 9,675,782 | +0.02(+0.28%) |
Apr 09, 2009 | 8.648 | 8.752 | 8.554 | 8.747 | 8,520,964 | +0.12(+1.38%) |
Apr 08, 2009 | 8.529 | 8.638 | 8.475 | 8.628 | 7,086,725 | +0.11(+1.28%) |
Apr 07, 2009 | 8.465 | 8.608 | 8.460 | 8.519 | 6,709,817 | +0.03(+0.41%) |
Apr 06, 2009 | 8.385 | 8.569 | 8.301 | 8.485 | 7,972,301 | +0.01(+0.12%) |
Apr 03, 2009 | 8.485 | 8.539 | 8.400 | 8.475 | 6,719,845 | -0.02(-0.29%) |
Apr 02, 2009 | 8.381 | 8.623 | 8.321 | 8.499 | 13,103,007 | +0.21(+2.51%) |
Apr 01, 2009 | 8.276 | 8.356 | 8.113 | 8.291 | 14,498,836 | -0.07(-0.83%) |
Mar 31, 2009 | 8.291 | 8.455 | 8.237 | 8.361 | 11,417,055 | +0.12(+1.50%) |
Mar 30, 2009 | 8.284 | 8.390 | 8.128 | 8.237 | 8,446,010 | -0.18(-2.18%) |
Mar 26, 2009 | 7.900 | 8.455 | 7.885 | 8.420 | 22,495,238 | +0.71(+9.19%) |
Mar 25, 2009 | 7.687 | 7.726 | 7.573 | 7.711 | 13,207,946 | +0.07(+0.91%) |
Mar 24, 2009 | 7.707 | 7.751 | 7.607 | 7.642 | 9,573,325 | -0.09(-1.15%) |
Mar 23, 2009 | 7.538 | 7.731 | 7.528 | 7.731 | 12,394,724 | +0.26(+3.52%) |
Mar 20, 2009 | 7.226 | 7.538 | 7.226 | 7.469 | 15,877,709 | +0.19(+2.66%) |
Mar 19, 2009 | 7.414 | 7.444 | 7.211 | 7.275 | 7,965,985 | -0.10(-1.41%) |
Mar 18, 2009 | 7.474 | 7.493 | 7.280 | 7.379 | 8,863,415 | -0.19(-2.49%) |
Mar 17, 2009 | 7.399 | 7.568 | 7.340 | 7.568 | 7,529,385 | +0.18(+2.48%) |
Mar 16, 2009 | 7.394 | 7.513 | 7.335 | 7.384 | 8,823,421 | +0.04(+0.61%) |
Mar 13, 2009 | 7.265 | 7.350 | 7.206 | 7.340 | 0 | +0.10(+1.44%) |
Mar 12, 2009 | 6.953 | 7.236 | 6.938 | 7.236 | 9,522,731 | +0.29(+4.14%) |
Mar 11, 2009 | 7.270 | 7.300 | 6.938 | 6.948 | 14,089,306 | -0.28(-3.84%) |
Mar 10, 2009 | 7.171 | 7.246 | 7.127 | 7.226 | 8,630,358 | +0.12(+1.67%) |
Mar 09, 2009 | 7.256 | 7.300 | 7.082 | 7.107 | 5,723,518 | -0.18(-2.52%) |
Mar 06, 2009 | 7.246 | 7.389 | 7.151 | 7.290 | 0 | +0.11(+1.52%) |
Mar 05, 2009 | 7.528 | 7.538 | 7.127 | 7.181 | 10,142,653 | -0.38(-5.05%) |
Mar 04, 2009 | 7.469 | 7.667 | 7.389 | 7.563 | 8,890,877 | +0.15(+2.01%) |
Mar 02, 2009 | 7.409 | 7.454 | 7.345 | 7.414 | 11,485,633 | -0.06(-0.80%) |
Feb 27, 2009 | 7.434 | 7.593 | 7.360 | 7.474 | 0 | +0.01(+0.20%) |
Feb 26, 2009 | 7.736 | 7.801 | 7.459 | 7.459 | 7,718,745 | -0.24(-3.15%) |
Feb 25, 2009 | 7.791 | 7.830 | 7.662 | 7.702 | 8,248,926 | -0.10(-1.27%) |
Feb 24, 2009 | 7.692 | 7.845 | 7.617 | 7.801 | 8,097,187 | +0.23(+3.01%) |
Feb 23, 2009 | 7.820 | 7.850 | 7.553 | 7.573 | 7,378,300 | -0.19(-2.43%) |
Feb 20, 2009 | 7.989 | 8.014 | 7.652 | 7.761 | 14,285,099 | -0.29(-3.57%) |
Feb 19, 2009 | 8.029 | 8.162 | 7.959 | 8.048 | 8,119,148 | +0.08(+1.06%) |
Feb 18, 2009 | 8.108 | 8.133 | 7.900 | 7.964 | 8,446,145 | -0.09(-1.17%) |
Feb 17, 2009 | 8.113 | 8.177 | 7.835 | 8.058 | 13,034,791 | +0.02(+0.25%) |
Feb 13, 2009 | 8.172 | 8.197 | 8.034 | 8.039 | 7,924,708 | -0.14(-1.70%) |
Feb 12, 2009 | 8.182 | 8.182 | 8.009 | 8.177 | 10,748,641 | +0.00(+0.00%) |
Feb 11, 2009 | 8.212 | 8.301 | 8.123 | 8.177 | 10,976,872 | +0.01(+0.12%) |
Feb 10, 2009 | 8.371 | 8.400 | 8.148 | 8.167 | 11,803,487 | -0.23(-2.77%) |
Feb 09, 2009 | 8.628 | 8.727 | 8.351 | 8.400 | 15,211,690 | -0.26(-3.03%) |
Feb 06, 2009 | 8.638 | 8.767 | 8.613 | 8.663 | 8,569,096 | +0.01(+0.11%) |
Feb 05, 2009 | 8.683 | 8.737 | 8.554 | 8.653 | 10,452,054 | -0.03(-0.34%) |
Feb 04, 2009 | 8.881 | 8.896 | 8.643 | 8.683 | 7,996,853 | -0.17(-1.96%) |
Feb 03, 2009 | 8.633 | 8.908 | 8.579 | 8.856 | 6,903,651 | +0.22(+2.58%) |