Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.01 | 10.92 | 10.92 | 10.92 | 11,523,485 | -0.09(-0.85%) |
Dec 30, 2009 | 10.74 | 11.05 | 10.74 | 11.02 | 13,028,231 | +0.25(+2.33%) |
Dec 29, 2009 | 10.84 | 10.92 | 10.74 | 10.77 | 9,507,648 | -0.09(-0.87%) |
Dec 28, 2009 | 11.00 | 11.03 | 10.77 | 10.86 | 11,693,157 | -0.11(-1.00%) |
Dec 24, 2009 | 10.96 | 10.98 | 10.92 | 10.97 | 7,227,303 | +0.04(+0.36%) |
Dec 23, 2009 | 11.04 | 11.14 | 10.90 | 10.93 | 21,564,812 | +0.01(+0.07%) |
Dec 22, 2009 | 10.89 | 11.01 | 10.88 | 10.92 | 17,788,126 | +0.08(+0.72%) |
Dec 21, 2009 | 10.79 | 10.86 | 10.75 | 10.85 | 16,027,327 | +0.17(+1.62%) |
Dec 18, 2009 | 10.55 | 10.68 | 10.45 | 10.67 | 24,552,110 | +0.21(+2.02%) |
Dec 17, 2009 | 10.59 | 10.66 | 10.46 | 10.46 | 15,261,855 | -0.19(-1.77%) |
Dec 16, 2009 | 10.63 | 10.96 | 10.60 | 10.65 | 37,143,652 | +0.05(+0.44%) |
Dec 15, 2009 | 10.56 | 10.74 | 10.53 | 10.60 | 16,621,693 | -0.02(-0.22%) |
Dec 14, 2009 | 10.56 | 10.65 | 10.43 | 10.63 | 18,408,338 | +0.14(+1.35%) |
Dec 11, 2009 | 10.46 | 10.63 | 10.35 | 10.48 | 16,358,447 | +0.05(+0.53%) |
Dec 10, 2009 | 10.57 | 10.69 | 10.40 | 10.43 | 23,155,150 | -0.14(-1.33%) |
Dec 09, 2009 | 10.38 | 10.57 | 10.30 | 10.57 | 22,076,088 | +0.13(+1.28%) |
Dec 08, 2009 | 10.38 | 10.50 | 10.20 | 10.44 | 22,577,736 | +0.05(+0.53%) |
Dec 07, 2009 | 10.37 | 10.59 | 10.37 | 10.38 | 24,895,794 | -0.05(-0.53%) |
Dec 04, 2009 | 10.37 | 10.63 | 10.23 | 10.44 | 25,599,056 | +0.20(+1.91%) |
Dec 03, 2009 | 10.26 | 10.40 | 10.22 | 10.24 | 22,690,162 | +0.05(+0.54%) |
Dec 02, 2009 | 10.10 | 10.25 | 10.06 | 10.19 | 23,025,404 | +0.09(+0.85%) |
Dec 01, 2009 | 9.733 | 10.15 | 9.717 | 10.10 | 42,412,168 | +0.45(+4.71%) |
Nov 30, 2009 | 9.607 | 9.670 | 9.498 | 9.646 | 18,191,704 | +0.02(+0.16%) |
Nov 27, 2009 | 9.482 | 9.721 | 9.435 | 9.631 | 11,503,684 | -0.11(-1.13%) |
Nov 25, 2009 | 9.686 | 9.787 | 9.639 | 9.740 | 9,969,768 | +0.06(+0.65%) |
Nov 24, 2009 | 9.717 | 9.733 | 9.599 | 9.678 | 18,403,664 | -0.04(-0.40%) |
Nov 23, 2009 | 9.725 | 9.866 | 9.662 | 9.717 | 17,357,222 | +0.09(+0.98%) |
Nov 20, 2009 | 9.701 | 9.733 | 9.560 | 9.623 | 28,598,870 | -0.16(-1.60%) |
Nov 19, 2009 | 9.921 | 9.944 | 9.693 | 9.780 | 22,669,956 | -0.30(-2.95%) |
Nov 18, 2009 | 10.15 | 10.17 | 10.03 | 10.08 | 19,297,774 | -0.06(-0.62%) |
Nov 17, 2009 | 10.17 | 10.25 | 10.07 | 10.14 | 23,117,816 | -0.09(-0.84%) |
Nov 16, 2009 | 10.03 | 10.23 | 10.03 | 10.23 | 26,814,698 | +0.26(+2.59%) |
Nov 13, 2009 | 10.06 | 10.13 | 9.882 | 9.968 | 37,919,132 | -0.08(-0.78%) |
Nov 12, 2009 | 10.18 | 10.38 | 10.01 | 10.05 | 33,969,948 | -0.34(-3.24%) |
Nov 11, 2009 | 10.42 | 10.51 | 10.30 | 10.38 | 45,235,968 | +0.20(+1.92%) |
Nov 10, 2009 | 10.38 | 10.42 | 10.12 | 10.19 | 27,460,872 | +0.02(+0.15%) |
Nov 09, 2009 | 9.913 | 10.23 | 9.850 | 10.17 | 28,224,538 | +0.45(+4.68%) |
Nov 06, 2009 | 9.709 | 9.858 | 9.599 | 9.717 | 17,141,334 | +0.00(+0.00%) |
Nov 05, 2009 | 9.505 | 9.748 | 9.482 | 9.717 | 21,161,894 | +0.36(+3.85%) |
Nov 04, 2009 | 9.466 | 9.521 | 9.349 | 9.356 | 27,509,574 | +0.04(+0.42%) |
Nov 03, 2009 | 9.451 | 9.482 | 9.231 | 9.317 | 39,249,008 | -0.32(-3.33%) |
Nov 02, 2009 | 9.576 | 9.773 | 9.482 | 9.639 | 21,425,772 | +0.08(+0.82%) |
Oct 30, 2009 | 9.960 | 9.976 | 9.529 | 9.560 | 24,913,244 | -0.43(-4.31%) |
Oct 29, 2009 | 9.733 | 10.01 | 9.717 | 9.991 | 20,333,066 | +0.30(+3.07%) |
Oct 28, 2009 | 9.842 | 9.983 | 8.996 | 9.693 | 22,287,618 | -0.20(-1.98%) |
Oct 27, 2009 | 10.12 | 10.29 | 9.874 | 9.889 | 20,127,354 | -0.24(-2.40%) |
Oct 26, 2009 | 10.16 | 10.38 | 10.07 | 10.13 | 24,111,330 | -0.02(-0.15%) |
Oct 23, 2009 | 10.14 | 10.38 | 10.03 | 10.15 | 23,636,186 | -0.22(-2.12%) |
Oct 22, 2009 | 10.29 | 10.41 | 10.20 | 10.37 | 23,479,672 | +0.09(+0.84%) |
Oct 21, 2009 | 10.52 | 10.71 | 10.25 | 10.28 | 26,487,188 | -0.27(-2.60%) |
Oct 20, 2009 | 10.49 | 10.78 | 10.48 | 10.56 | 19,165,724 | -0.05(-0.52%) |
Oct 19, 2009 | 10.48 | 10.66 | 10.39 | 10.61 | 20,299,672 | +0.13(+1.20%) |
Oct 16, 2009 | 10.52 | 10.59 | 10.30 | 10.48 | 21,829,854 | -0.16(-1.55%) |
Oct 15, 2009 | 10.73 | 10.77 | 10.58 | 10.65 | 20,861,578 | -0.09(-0.87%) |
Oct 14, 2009 | 10.77 | 10.77 | 10.51 | 10.74 | 38,892,360 | +0.21(+2.01%) |
Oct 13, 2009 | 10.73 | 10.74 | 10.50 | 10.53 | 25,103,074 | -0.14(-1.32%) |
Oct 12, 2009 | 10.61 | 10.85 | 10.39 | 10.67 | 38,909,048 | +0.31(+3.03%) |
Oct 09, 2009 | 10.22 | 10.37 | 10.12 | 10.36 | 32,128,326 | +0.11(+1.07%) |
Oct 08, 2009 | 10.23 | 10.30 | 10.05 | 10.25 | 29,577,490 | +0.05(+0.54%) |
Oct 07, 2009 | 10.30 | 10.30 | 10.13 | 10.20 | 15,924,855 | -0.11(-1.06%) |
Oct 06, 2009 | 10.12 | 10.39 | 10.12 | 10.30 | 24,708,330 | +0.31(+3.06%) |
Oct 05, 2009 | 10.03 | 10.04 | 9.827 | 9.999 | 36,792,828 | +0.06(+0.63%) |
Oct 02, 2009 | 9.991 | 10.06 | 9.897 | 9.936 | 31,349,086 | -0.16(-1.63%) |
Oct 01, 2009 | 10.48 | 10.59 | 10.09 | 10.10 | 36,837,312 | -0.38(-3.66%) |
Sep 30, 2009 | 10.52 | 10.61 | 10.25 | 10.48 | 29,893,988 | +0.08(+0.75%) |
Sep 29, 2009 | 10.59 | 10.61 | 10.38 | 10.41 | 18,618,248 | -0.17(-1.63%) |
Sep 28, 2009 | 10.52 | 10.69 | 10.51 | 10.58 | 22,733,234 | +0.31(+3.05%) |
Sep 25, 2009 | 10.16 | 10.30 | 10.11 | 10.27 | 24,858,756 | +0.06(+0.61%) |
Sep 24, 2009 | 10.41 | 10.42 | 10.02 | 10.20 | 29,968,600 | -0.17(-1.66%) |
Sep 23, 2009 | 10.56 | 10.58 | 10.35 | 10.38 | 31,646,162 | -0.02(-0.23%) |
Sep 22, 2009 | 10.07 | 10.45 | 10.05 | 10.40 | 42,731,140 | +0.48(+4.82%) |
Sep 21, 2009 | 10.07 | 10.08 | 9.842 | 9.921 | 55,685,224 | -0.29(-2.84%) |
Sep 18, 2009 | 10.23 | 10.34 | 10.15 | 10.21 | 30,255,626 | +0.00(+0.00%) |
Sep 17, 2009 | 10.45 | 10.47 | 10.12 | 10.21 | 40,866,196 | -0.28(-2.69%) |
Sep 16, 2009 | 10.56 | 10.58 | 10.41 | 10.49 | 34,534,184 | +0.03(+0.30%) |
Sep 15, 2009 | 10.46 | 10.50 | 10.30 | 10.46 | 27,000,762 | +0.04(+0.38%) |
Sep 14, 2009 | 10.49 | 10.57 | 10.30 | 10.42 | 33,806,140 | -0.16(-1.55%) |
Sep 11, 2009 | 10.74 | 10.85 | 10.54 | 10.59 | 21,963,214 | -0.10(-0.95%) |
Sep 10, 2009 | 10.91 | 10.96 | 10.60 | 10.69 | 37,289,884 | -0.20(-1.87%) |
Sep 09, 2009 | 10.69 | 10.91 | 10.60 | 10.89 | 22,043,414 | +0.17(+1.61%) |
Sep 08, 2009 | 10.60 | 10.73 | 10.50 | 10.72 | 19,961,564 | +0.18(+1.71%) |
Sep 04, 2009 | 10.41 | 10.54 | 10.32 | 10.54 | 15,593,078 | +0.24(+2.28%) |
Sep 03, 2009 | 10.22 | 10.33 | 10.11 | 10.30 | 19,341,342 | +0.14(+1.39%) |
Sep 02, 2009 | 10.05 | 10.21 | 9.991 | 10.16 | 26,703,358 | +0.03(+0.31%) |
Sep 01, 2009 | 10.27 | 10.55 | 10.09 | 10.13 | 29,951,196 | -0.20(-1.90%) |
Aug 31, 2009 | 10.30 | 10.39 | 10.21 | 10.33 | 17,909,816 | -0.07(-0.68%) |
Aug 28, 2009 | 10.65 | 10.71 | 10.29 | 10.40 | 30,207,424 | -0.02(-0.15%) |
Aug 27, 2009 | 10.39 | 10.46 | 10.28 | 10.41 | 28,490,758 | -0.02(-0.23%) |
Aug 26, 2009 | 10.37 | 10.52 | 10.31 | 10.44 | 30,308,166 | +0.05(+0.53%) |
Aug 25, 2009 | 10.59 | 10.67 | 10.34 | 10.38 | 27,773,400 | -0.18(-1.71%) |
Aug 24, 2009 | 10.78 | 10.96 | 10.51 | 10.56 | 27,694,122 | -0.20(-1.89%) |
Aug 21, 2009 | 10.64 | 10.77 | 10.44 | 10.77 | 20,395,616 | +0.22(+2.08%) |
Aug 20, 2009 | 10.43 | 10.58 | 10.39 | 10.55 | 13,991,162 | +0.13(+1.20%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.29 | 10.42 | 25,104,048 | -0.05(-0.52%) |
Aug 18, 2009 | 10.34 | 10.50 | 10.32 | 10.48 | 19,287,184 | +0.20(+1.91%) |
Aug 17, 2009 | 10.44 | 10.47 | 10.20 | 10.28 | 23,899,342 | -0.34(-3.17%) |
Aug 14, 2009 | 10.96 | 10.96 | 10.50 | 10.62 | 30,883,036 | -0.33(-3.01%) |
Aug 13, 2009 | 10.81 | 10.96 | 10.62 | 10.95 | 29,673,704 | +0.24(+2.27%) |
Aug 12, 2009 | 10.52 | 10.89 | 10.48 | 10.70 | 47,092,444 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.61 | 10.31 | 10.36 | 35,986,000 | -0.24(-2.29%) |
Aug 10, 2009 | 10.63 | 10.70 | 10.43 | 10.60 | 22,823,410 | +0.01(+0.07%) |
Aug 07, 2009 | 10.76 | 10.80 | 10.50 | 10.59 | 21,344,660 | +0.09(+0.82%) |
Aug 06, 2009 | 10.81 | 10.88 | 10.48 | 10.51 | 24,243,644 | -0.25(-2.33%) |
Aug 05, 2009 | 10.90 | 10.99 | 10.68 | 10.76 | 15,701,364 | -0.16(-1.51%) |
Aug 04, 2009 | 10.86 | 10.98 | 10.76 | 10.92 | 16,988,694 | -0.05(-0.50%) |
Aug 03, 2009 | 10.95 | 11.07 | 10.81 | 10.98 | 19,704,280 | +0.16(+1.52%) |
Jul 31, 2009 | 10.69 | 11.02 | 10.68 | 10.81 | 27,711,618 | +0.13(+1.25%) |
Jul 30, 2009 | 10.84 | 11.12 | 10.63 | 10.68 | 31,065,930 | +0.02(+0.15%) |
Jul 29, 2009 | 10.38 | 10.74 | 10.35 | 10.67 | 27,210,896 | +0.18(+1.72%) |
Jul 28, 2009 | 10.34 | 10.59 | 10.27 | 10.48 | 19,722,952 | +0.05(+0.53%) |
Jul 27, 2009 | 10.33 | 10.44 | 10.13 | 10.43 | 22,141,048 | +0.09(+0.91%) |
Jul 24, 2009 | 10.35 | 10.39 | 10.12 | 10.34 | 27,658,246 | -0.24(-2.22%) |
Jul 23, 2009 | 10.40 | 10.59 | 10.23 | 10.57 | 29,869,666 | +0.19(+1.81%) |
Jul 22, 2009 | 9.999 | 10.46 | 9.913 | 10.38 | 28,970,696 | +0.33(+3.27%) |
Jul 21, 2009 | 10.03 | 10.06 | 9.670 | 10.05 | 32,129,010 | +0.03(+0.31%) |
Jul 20, 2009 | 9.983 | 10.08 | 9.827 | 10.02 | 20,761,372 | +0.09(+0.95%) |
Jul 17, 2009 | 9.976 | 9.991 | 9.631 | 9.929 | 29,060,376 | -0.05(-0.55%) |
Jul 16, 2009 | 9.537 | 9.999 | 9.490 | 9.983 | 36,994,484 | +0.34(+3.49%) |
Jul 15, 2009 | 9.302 | 9.670 | 9.270 | 9.646 | 47,869,092 | +0.53(+5.76%) |
Jul 14, 2009 | 8.965 | 9.161 | 8.949 | 9.121 | 25,520,406 | +0.17(+1.93%) |
Jul 13, 2009 | 8.781 | 8.965 | 8.479 | 8.949 | 31,090,476 | +0.33(+3.82%) |
Jul 10, 2009 | 8.534 | 8.714 | 8.455 | 8.620 | 21,333,106 | +0.04(+0.46%) |
Jul 09, 2009 | 8.487 | 8.643 | 8.457 | 8.581 | 25,995,290 | +0.18(+2.15%) |
Jul 08, 2009 | 8.542 | 8.573 | 8.259 | 8.400 | 23,582,170 | -0.16(-1.92%) |
Jul 07, 2009 | 8.816 | 8.988 | 8.542 | 8.565 | 27,997,316 | -0.25(-2.84%) |
Jul 06, 2009 | 8.675 | 8.941 | 8.510 | 8.816 | 34,470,500 | +0.09(+1.08%) |
Jul 02, 2009 | 8.581 | 8.863 | 8.565 | 8.722 | 37,308,848 | +0.00(+0.00%) |
Jul 01, 2009 | 8.659 | 8.918 | 8.620 | 8.722 | 23,996,046 | +0.09(+1.09%) |
Jun 30, 2009 | 8.651 | 8.800 | 8.479 | 8.628 | 21,333,656 | -0.03(-0.36%) |
Jun 29, 2009 | 8.557 | 8.730 | 8.487 | 8.659 | 16,085,876 | +0.11(+1.28%) |
Jun 26, 2009 | 8.565 | 8.761 | 8.526 | 8.549 | 48,200,328 | -0.05(-0.55%) |
Jun 25, 2009 | 8.486 | 8.604 | 8.330 | 8.596 | 16,027,491 | +0.13(+1.57%) |
Jun 24, 2009 | 8.369 | 8.600 | 8.361 | 8.463 | 19,520,198 | +0.15(+1.79%) |
Jun 23, 2009 | 8.197 | 8.385 | 8.075 | 8.314 | 23,019,146 | +0.09(+1.05%) |
Jun 22, 2009 | 8.542 | 8.620 | 8.228 | 8.228 | 23,284,226 | -0.38(-4.37%) |
Jun 19, 2009 | 8.596 | 8.675 | 8.471 | 8.604 | 22,225,410 | +0.11(+1.29%) |
Jun 18, 2009 | 8.612 | 8.651 | 8.471 | 8.495 | 16,677,333 | -0.08(-0.91%) |
Jun 17, 2009 | 8.549 | 8.698 | 8.322 | 8.573 | 30,233,512 | +0.03(+0.37%) |
Jun 16, 2009 | 8.761 | 8.792 | 8.510 | 8.542 | 22,788,694 | -0.16(-1.80%) |
Jun 15, 2009 | 8.675 | 8.778 | 8.502 | 8.698 | 24,011,814 | -0.10(-1.16%) |
Jun 12, 2009 | 8.769 | 8.808 | 8.596 | 8.800 | 21,708,190 | +0.06(+0.72%) |
Jun 11, 2009 | 8.604 | 8.777 | 8.526 | 8.737 | 28,805,142 | +0.18(+2.11%) |
Jun 10, 2009 | 8.745 | 8.753 | 8.385 | 8.557 | 28,067,024 | -0.09(-1.00%) |
Jun 09, 2009 | 8.604 | 8.745 | 8.498 | 8.643 | 40,984,016 | +0.13(+1.57%) |
Jun 08, 2009 | 8.573 | 8.667 | 8.424 | 8.510 | 26,536,672 | -0.09(-1.09%) |
Jun 05, 2009 | 8.839 | 8.933 | 8.502 | 8.604 | 30,732,776 | -0.44(-4.85%) |
Jun 04, 2009 | 8.949 | 9.161 | 8.925 | 9.043 | 21,238,966 | +0.13(+1.41%) |
Jun 03, 2009 | 9.302 | 8.973 | 8.722 | 8.918 | 22,277,214 | -0.18(-1.98%) |
Jun 02, 2009 | 9.302 | 9.309 | 9.012 | 9.098 | 25,437,542 | -0.35(-3.73%) |
Jun 01, 2009 | 8.965 | 9.482 | 8.933 | 9.451 | 28,273,856 | +0.63(+7.10%) |
May 29, 2009 | 8.894 | 8.933 | 8.565 | 8.824 | 28,367,308 | -0.03(-0.35%) |
May 28, 2009 | 8.745 | 8.910 | 8.589 | 8.855 | 26,173,392 | +0.17(+1.99%) |
May 27, 2009 | 8.479 | 8.933 | 8.385 | 8.683 | 35,950,348 | +0.12(+1.37%) |
May 26, 2009 | 8.236 | 8.730 | 8.205 | 8.565 | 28,688,254 | +0.20(+2.44%) |
May 22, 2009 | 8.346 | 8.502 | 8.205 | 8.361 | 15,912,733 | +0.02(+0.28%) |
May 21, 2009 | 8.518 | 8.643 | 8.228 | 8.338 | 23,141,086 | -0.26(-3.01%) |
May 20, 2009 | 8.737 | 8.980 | 8.557 | 8.596 | 26,755,230 | -0.13(-1.44%) |
May 19, 2009 | 8.777 | 8.863 | 8.612 | 8.722 | 18,454,006 | +0.01(+0.09%) |
May 18, 2009 | 8.479 | 8.737 | 8.479 | 8.714 | 21,062,984 | +0.32(+3.83%) |
May 15, 2009 | 8.659 | 8.706 | 8.303 | 8.393 | 30,081,960 | -0.27(-3.16%) |
May 14, 2009 | 8.667 | 8.914 | 8.581 | 8.667 | 27,439,000 | +0.05(+0.64%) |
May 13, 2009 | 8.730 | 8.910 | 8.432 | 8.612 | 39,782,204 | -0.38(-4.27%) |
May 12, 2009 | 9.349 | 9.349 | 8.737 | 8.996 | 35,338,264 | -0.24(-2.55%) |
May 11, 2009 | 9.208 | 9.466 | 8.996 | 9.231 | 25,857,398 | -0.09(-0.93%) |
May 08, 2009 | 9.474 | 9.482 | 8.941 | 9.317 | 26,178,174 | +0.03(+0.34%) |
May 07, 2009 | 10.03 | 10.04 | 9.117 | 9.286 | 34,496,064 | -0.65(-6.55%) |
May 06, 2009 | 9.866 | 10.02 | 9.623 | 9.936 | 23,616,036 | +0.23(+2.34%) |
May 05, 2009 | 9.991 | 10.09 | 9.529 | 9.709 | 25,155,132 | -0.29(-2.90%) |
May 04, 2009 | 9.639 | 10.09 | 9.592 | 9.999 | 22,278,124 | +0.45(+4.76%) |
May 01, 2009 | 9.764 | 9.780 | 9.317 | 9.545 | 17,578,448 | -0.02(-0.25%) |
Apr 30, 2009 | 9.247 | 9.717 | 9.129 | 9.568 | 29,146,478 | +0.49(+5.35%) |
Apr 29, 2009 | 8.965 | 9.286 | 8.855 | 9.082 | 19,813,226 | +0.14(+1.58%) |
Apr 28, 2009 | 9.027 | 9.153 | 8.808 | 8.941 | 16,970,136 | -0.14(-1.55%) |
Apr 27, 2009 | 9.090 | 9.337 | 8.965 | 9.082 | 19,688,506 | -0.09(-0.94%) |
Apr 24, 2009 | 8.996 | 9.223 | 8.761 | 9.168 | 22,168,530 | +0.20(+2.18%) |
Apr 23, 2009 | 9.168 | 9.168 | 8.620 | 8.973 | 26,590,702 | -0.13(-1.38%) |
Apr 22, 2009 | 8.784 | 9.356 | 8.659 | 9.098 | 27,884,074 | +0.28(+3.20%) |
Apr 21, 2009 | 8.769 | 9.004 | 8.581 | 8.816 | 26,223,298 | +0.09(+1.08%) |
Apr 20, 2009 | 9.145 | 9.208 | 8.659 | 8.722 | 26,990,748 | -0.62(-6.63%) |
Apr 17, 2009 | 9.286 | 9.396 | 8.996 | 9.341 | 25,050,948 | +0.07(+0.76%) |
Apr 16, 2009 | 9.200 | 9.286 | 8.871 | 9.270 | 18,550,088 | +0.31(+3.50%) |
Apr 15, 2009 | 8.973 | 9.043 | 8.730 | 8.957 | 22,761,372 | -0.26(-2.81%) |
Apr 14, 2009 | 8.965 | 9.317 | 8.800 | 9.215 | 35,146,220 | +0.20(+2.17%) |
Apr 13, 2009 | 8.980 | 9.114 | 8.784 | 9.020 | 20,188,832 | +0.05(+0.52%) |
Apr 09, 2009 | 8.581 | 8.988 | 8.542 | 8.973 | 21,513,726 | +0.55(+6.51%) |
Apr 08, 2009 | 8.252 | 8.487 | 8.212 | 8.424 | 20,996,516 | +0.16(+1.90%) |
Apr 07, 2009 | 8.690 | 8.777 | 8.150 | 8.267 | 33,838,384 | -0.79(-8.74%) |
Apr 06, 2009 | 9.168 | 9.215 | 8.816 | 9.059 | 22,957,310 | -0.20(-2.12%) |
Apr 03, 2009 | 9.012 | 9.262 | 8.926 | 9.255 | 27,741,824 | +0.29(+3.23%) |
Apr 02, 2009 | 8.659 | 9.090 | 8.604 | 8.965 | 25,424,178 | +0.53(+6.32%) |
Apr 01, 2009 | 8.267 | 8.487 | 8.189 | 8.432 | 22,069,906 | +0.01(+0.09%) |
Mar 31, 2009 | 8.455 | 8.557 | 8.291 | 8.424 | 22,427,966 | +0.07(+0.84%) |
Mar 30, 2009 | 8.549 | 8.628 | 8.205 | 8.353 | 24,074,884 | -0.75(-8.26%) |
Mar 26, 2009 | 8.667 | 9.161 | 8.542 | 9.106 | 38,627,944 | +0.49(+5.73%) |
Mar 25, 2009 | 8.346 | 8.753 | 8.314 | 8.612 | 38,279,524 | +0.31(+3.78%) |
Mar 24, 2009 | 8.471 | 8.542 | 8.267 | 8.299 | 20,980,584 | -0.37(-4.25%) |
Mar 23, 2009 | 8.416 | 8.675 | 8.181 | 8.667 | 29,563,116 | +0.67(+8.33%) |
Mar 20, 2009 | 8.510 | 8.589 | 7.899 | 8.001 | 30,190,318 | -0.38(-4.58%) |
Mar 19, 2009 | 8.604 | 8.612 | 8.267 | 8.385 | 24,215,694 | -0.12(-1.38%) |
Mar 18, 2009 | 8.252 | 8.542 | 8.189 | 8.502 | 33,550,312 | +0.12(+1.40%) |
Mar 17, 2009 | 8.197 | 8.385 | 8.009 | 8.385 | 32,567,638 | +0.21(+2.59%) |
Mar 16, 2009 | 8.369 | 8.463 | 8.111 | 8.173 | 45,675,628 | -0.13(-1.51%) |
Mar 13, 2009 | 7.946 | 8.314 | 7.844 | 8.299 | 41,199,492 | +0.35(+4.44%) |
Mar 12, 2009 | 7.429 | 7.977 | 7.397 | 7.946 | 31,656,708 | +0.42(+5.63%) |
Mar 11, 2009 | 7.202 | 7.578 | 7.194 | 7.523 | 28,539,238 | +0.30(+4.12%) |
Mar 10, 2009 | 6.896 | 7.249 | 6.716 | 7.225 | 31,647,188 | +0.50(+7.46%) |
Mar 09, 2009 | 6.645 | 7.107 | 6.629 | 6.724 | 24,750,950 | -0.09(-1.38%) |
Mar 06, 2009 | 7.123 | 7.280 | 6.622 | 6.818 | 55,052,636 | -0.27(-3.76%) |
Mar 05, 2009 | 7.115 | 7.358 | 7.060 | 7.084 | 29,721,206 | -0.20(-2.80%) |
Mar 04, 2009 | 6.974 | 7.397 | 6.966 | 7.288 | 27,704,538 | +0.35(+5.08%) |
Mar 02, 2009 | 7.100 | 7.288 | 6.880 | 6.935 | 35,823,452 | -0.28(-3.91%) |
Feb 27, 2009 | 7.484 | 7.758 | 7.217 | 7.217 | 50,193,536 | -0.49(-6.40%) |
Feb 26, 2009 | 7.413 | 7.828 | 7.327 | 7.711 | 69,078,384 | +0.31(+4.13%) |
Feb 25, 2009 | 6.771 | 7.672 | 6.692 | 7.405 | 59,005,632 | +0.56(+8.12%) |
Feb 24, 2009 | 6.661 | 6.880 | 6.590 | 6.849 | 28,751,984 | +0.29(+4.42%) |
Feb 23, 2009 | 6.896 | 6.990 | 6.528 | 6.559 | 30,764,348 | -0.31(-4.45%) |
Feb 20, 2009 | 6.504 | 6.998 | 6.418 | 6.865 | 43,015,072 | +0.33(+5.04%) |
Feb 19, 2009 | 6.849 | 6.872 | 6.465 | 6.535 | 38,857,076 | -0.20(-2.91%) |
Feb 18, 2009 | 6.771 | 7.006 | 6.590 | 6.731 | 29,675,062 | -0.02(-0.23%) |
Feb 17, 2009 | 7.139 | 7.170 | 6.724 | 6.747 | 35,519,172 | -0.71(-9.46%) |
Feb 13, 2009 | 7.366 | 7.515 | 7.256 | 7.452 | 36,392,708 | +0.07(+0.96%) |
Feb 12, 2009 | 7.233 | 7.593 | 7.107 | 7.382 | 50,264,732 | -0.27(-3.58%) |
Feb 11, 2009 | 7.421 | 7.875 | 7.413 | 7.656 | 33,278,532 | +0.06(+0.83%) |
Feb 10, 2009 | 7.875 | 8.165 | 7.585 | 7.593 | 45,832,620 | -0.40(-5.00%) |
Feb 09, 2009 | 8.197 | 8.275 | 7.930 | 7.993 | 34,515,680 | -0.20(-2.39%) |
Feb 06, 2009 | 8.016 | 8.236 | 7.946 | 8.189 | 21,918,156 | +0.17(+2.15%) |
Feb 05, 2009 | 7.570 | 8.071 | 7.570 | 8.016 | 29,060,108 | +0.31(+4.07%) |
Feb 04, 2009 | 7.491 | 8.016 | 7.413 | 7.703 | 29,877,580 | +0.20(+2.61%) |
Feb 03, 2009 | 7.327 | 7.515 | 7.154 | 7.507 | 27,079,726 | +0.13(+1.81%) |
Feb 02, 2009 | 7.249 | 7.460 | 7.107 | 7.374 | 31,079,784 | +0.03(+0.43%) |
Jan 30, 2009 | 7.593 | 7.734 | 7.296 | 7.343 | 27,121,992 | -0.18(-2.40%) |
Jan 29, 2009 | 7.930 | 7.993 | 7.421 | 7.523 | 28,991,428 | -0.61(-7.51%) |
Jan 28, 2009 | 8.016 | 8.205 | 7.962 | 8.134 | 19,997,694 | +0.24(+2.98%) |
Jan 27, 2009 | 7.781 | 8.056 | 7.727 | 7.899 | 23,370,796 | +0.20(+2.54%) |
Jan 26, 2009 | 7.538 | 7.907 | 7.452 | 7.703 | 22,530,264 | +0.09(+1.24%) |
Jan 23, 2009 | 7.037 | 7.750 | 7.006 | 7.609 | 25,053,694 | +0.44(+6.12%) |
Jan 22, 2009 | 7.068 | 7.374 | 6.935 | 7.170 | 25,870,016 | -0.21(-2.87%) |
Jan 21, 2009 | 7.531 | 7.531 | 7.053 | 7.382 | 32,815,900 | +0.02(+0.21%) |
Jan 20, 2009 | 7.860 | 7.951 | 7.366 | 7.366 | 22,046,590 | -0.61(-7.66%) |
Jan 16, 2009 | 7.977 | 8.079 | 7.531 | 7.977 | 31,882,640 | +0.38(+4.95%) |
Jan 15, 2009 | 7.664 | 7.711 | 7.280 | 7.601 | 25,724,106 | -0.02(-0.31%) |
Jan 14, 2009 | 7.774 | 7.868 | 7.507 | 7.625 | 19,682,070 | -0.36(-4.51%) |
Jan 13, 2009 | 7.695 | 8.330 | 7.640 | 7.985 | 28,602,790 | +0.15(+1.90%) |
Jan 12, 2009 | 8.150 | 8.181 | 7.766 | 7.836 | 25,697,904 | -0.29(-3.57%) |
Jan 09, 2009 | 8.444 | 8.471 | 8.095 | 8.126 | 22,436,168 | -0.29(-3.45%) |
Jan 08, 2009 | 8.205 | 8.432 | 8.048 | 8.416 | 28,175,096 | +0.11(+1.32%) |
Jan 07, 2009 | 8.753 | 8.863 | 8.205 | 8.306 | 32,695,294 | -0.77(-8.46%) |
Jan 06, 2009 | 8.495 | 9.176 | 8.416 | 9.074 | 34,022,580 | +0.71(+8.53%) |
Jan 05, 2009 | 8.181 | 8.463 | 8.126 | 8.361 | 20,733,628 | +0.00(+0.00%) |