Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.09 | 11.96 | 11.96 | 11.96 | 3,632,259 | -0.11(-0.94%) |
Dec 30, 2009 | 12.04 | 12.09 | 12.04 | 12.07 | 1,963,141 | -0.01(-0.10%) |
Dec 29, 2009 | 12.11 | 12.14 | 12.08 | 12.08 | 3,596,547 | -0.02(-0.19%) |
Dec 28, 2009 | 12.08 | 12.12 | 12.06 | 12.11 | 5,588,344 | +0.04(+0.32%) |
Dec 24, 2009 | 12.04 | 12.07 | 12.02 | 12.07 | 1,162,531 | +0.01(+0.09%) |
Dec 23, 2009 | 12.02 | 12.06 | 11.98 | 12.06 | 3,407,199 | +0.07(+0.57%) |
Dec 22, 2009 | 11.94 | 12.01 | 11.94 | 11.99 | 7,643,539 | +0.05(+0.38%) |
Dec 21, 2009 | 11.87 | 11.97 | 11.86 | 11.94 | 4,489,574 | +0.10(+0.84%) |
Dec 18, 2009 | 11.78 | 11.84 | 11.71 | 11.84 | 4,371,591 | +0.11(+0.93%) |
Dec 17, 2009 | 11.79 | 11.82 | 11.72 | 11.74 | 3,349,006 | -0.13(-1.11%) |
Dec 16, 2009 | 11.89 | 11.94 | 11.85 | 11.87 | 6,788,673 | +0.02(+0.16%) |
Dec 15, 2009 | 11.85 | 11.92 | 11.82 | 11.85 | 6,859,926 | -0.04(-0.36%) |
Dec 14, 2009 | 11.89 | 11.91 | 11.87 | 11.89 | 3,217,866 | +0.05(+0.45%) |
Dec 11, 2009 | 11.83 | 11.88 | 11.79 | 11.84 | 2,701,023 | +0.03(+0.26%) |
Dec 10, 2009 | 11.81 | 11.84 | 11.79 | 11.81 | 2,925,021 | +0.08(+0.70%) |
Dec 09, 2009 | 11.68 | 11.74 | 11.61 | 11.72 | 4,461,888 | +0.05(+0.39%) |
Dec 08, 2009 | 11.72 | 11.74 | 11.64 | 11.68 | 6,863,423 | -0.12(-1.00%) |
Dec 07, 2009 | 11.82 | 11.87 | 11.77 | 11.80 | 4,383,831 | -0.03(-0.26%) |
Dec 04, 2009 | 11.94 | 11.99 | 11.73 | 11.83 | 7,257,806 | +0.05(+0.42%) |
Dec 03, 2009 | 11.92 | 11.95 | 11.77 | 11.78 | 4,916,110 | -0.11(-0.92%) |
Dec 02, 2009 | 11.90 | 11.97 | 11.86 | 11.89 | 4,548,165 | -0.01(-0.10%) |
Dec 01, 2009 | 11.82 | 11.95 | 11.82 | 11.90 | 5,782,794 | +0.15(+1.26%) |
Nov 30, 2009 | 11.71 | 11.78 | 11.66 | 11.75 | 6,715,121 | +0.02(+0.16%) |
Nov 27, 2009 | 11.60 | 11.80 | 11.58 | 11.73 | 3,167,984 | -0.19(-1.63%) |
Nov 25, 2009 | 11.90 | 11.93 | 11.86 | 11.93 | 2,306,004 | +0.05(+0.42%) |
Nov 24, 2009 | 11.87 | 11.89 | 11.77 | 11.88 | 4,293,956 | +0.02(+0.14%) |
Nov 23, 2009 | 11.85 | 11.95 | 11.83 | 11.86 | 5,842,840 | +0.16(+1.34%) |
Nov 20, 2009 | 11.68 | 11.74 | 11.65 | 11.70 | 3,896,347 | -0.06(-0.47%) |
Nov 19, 2009 | 11.82 | 11.82 | 11.67 | 11.76 | 7,222,051 | -0.14(-1.18%) |
Nov 18, 2009 | 11.91 | 11.93 | 11.83 | 11.90 | 4,348,876 | -0.03(-0.26%) |
Nov 17, 2009 | 11.88 | 11.93 | 11.84 | 11.93 | 3,885,048 | +0.02(+0.14%) |
Nov 16, 2009 | 11.83 | 11.95 | 11.81 | 11.91 | 8,453,664 | +0.17(+1.42%) |
Nov 13, 2009 | 11.69 | 11.78 | 11.64 | 11.75 | 4,564,115 | +0.07(+0.64%) |
Nov 12, 2009 | 11.75 | 11.82 | 11.63 | 11.67 | 8,428,636 | -0.11(-0.91%) |
Nov 11, 2009 | 11.80 | 11.84 | 11.72 | 11.78 | 4,051,050 | +0.06(+0.51%) |
Nov 10, 2009 | 11.68 | 11.76 | 11.67 | 11.72 | 4,780,567 | +0.00(+0.03%) |
Nov 09, 2009 | 11.58 | 11.72 | 11.56 | 11.72 | 3,166,976 | +0.23(+1.97%) |
Nov 06, 2009 | 11.39 | 11.53 | 11.38 | 11.49 | 3,152,602 | +0.03(+0.27%) |
Nov 05, 2009 | 11.34 | 11.47 | 11.32 | 11.46 | 5,218,121 | +0.21(+1.91%) |
Nov 04, 2009 | 11.30 | 11.39 | 11.23 | 11.24 | 6,710,955 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.22 | 11.10 | 11.21 | 15,109,219 | +0.03(+0.26%) |
Nov 02, 2009 | 11.14 | 11.28 | 11.05 | 11.18 | 6,319,869 | +0.08(+0.69%) |
Oct 30, 2009 | 11.38 | 11.41 | 11.09 | 11.10 | 12,189,905 | -0.30(-2.61%) |
Oct 29, 2009 | 11.27 | 11.42 | 11.23 | 11.40 | 4,973,494 | +0.21(+1.88%) |
Oct 28, 2009 | 11.36 | 11.41 | 11.18 | 11.19 | 6,451,193 | -0.21(-1.88%) |
Oct 27, 2009 | 11.44 | 11.50 | 11.37 | 11.40 | 11,066,165 | -0.04(-0.32%) |
Oct 26, 2009 | 11.54 | 11.68 | 11.42 | 11.44 | 3,052,809 | -0.08(-0.73%) |
Oct 23, 2009 | 11.55 | 11.57 | 11.48 | 11.53 | 6,054,777 | -0.10(-0.85%) |
Oct 22, 2009 | 11.52 | 11.66 | 11.44 | 11.62 | 7,624,563 | +0.10(+0.86%) |
Oct 21, 2009 | 11.57 | 11.71 | 11.52 | 11.53 | 5,766,073 | -0.07(-0.57%) |
Oct 20, 2009 | 11.51 | 11.60 | 11.51 | 11.59 | 6,552,013 | -0.06(-0.50%) |
Oct 19, 2009 | 11.55 | 11.67 | 11.52 | 11.65 | 3,005,493 | +0.11(+0.95%) |
Oct 16, 2009 | 11.50 | 11.57 | 11.46 | 11.54 | 5,004,719 | -0.03(-0.27%) |
Oct 15, 2009 | 11.45 | 11.58 | 11.45 | 11.57 | 4,705,773 | +0.05(+0.47%) |
Oct 14, 2009 | 11.48 | 11.53 | 11.43 | 11.52 | 6,726,842 | +0.16(+1.38%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.28 | 11.36 | 4,183,412 | -0.01(-0.05%) |
Oct 12, 2009 | 11.42 | 11.43 | 11.32 | 11.37 | 1,940,736 | +0.04(+0.33%) |
Oct 09, 2009 | 11.24 | 11.33 | 11.23 | 11.33 | 3,624,776 | +0.08(+0.72%) |
Oct 08, 2009 | 11.24 | 11.31 | 11.19 | 11.25 | 4,258,108 | +0.09(+0.83%) |
Oct 07, 2009 | 11.09 | 11.16 | 11.08 | 11.16 | 5,142,847 | +0.04(+0.35%) |
Oct 06, 2009 | 11.04 | 11.16 | 11.01 | 11.12 | 8,215,835 | +0.16(+1.43%) |
Oct 05, 2009 | 10.87 | 10.99 | 10.83 | 10.96 | 7,179,555 | +0.12(+1.08%) |
Oct 02, 2009 | 10.78 | 10.89 | 10.78 | 10.84 | 5,856,972 | -0.02(-0.21%) |
Oct 01, 2009 | 11.10 | 11.12 | 10.87 | 10.87 | 10,501,647 | -0.27(-2.41%) |
Sep 30, 2009 | 11.20 | 11.21 | 11.01 | 11.13 | 8,448,834 | -0.02(-0.22%) |
Sep 29, 2009 | 11.21 | 11.25 | 11.13 | 11.16 | 4,209,342 | -0.04(-0.33%) |
Sep 28, 2009 | 11.06 | 11.24 | 11.06 | 11.20 | 5,077,714 | +0.17(+1.57%) |
Sep 25, 2009 | 11.06 | 11.11 | 10.99 | 11.02 | 4,290,740 | -0.05(-0.48%) |
Sep 24, 2009 | 11.18 | 11.21 | 11.03 | 11.08 | 5,010,282 | -0.08(-0.72%) |
Sep 23, 2009 | 11.30 | 11.35 | 11.15 | 11.16 | 4,563,485 | -0.15(-1.31%) |
Sep 22, 2009 | 11.32 | 11.33 | 11.25 | 11.30 | 3,890,149 | +0.05(+0.48%) |
Sep 21, 2009 | 11.17 | 11.28 | 11.17 | 11.25 | 6,593,636 | -0.03(-0.27%) |
Sep 18, 2009 | 11.31 | 11.33 | 11.24 | 11.28 | 6,864,228 | +0.01(+0.09%) |
Sep 17, 2009 | 11.25 | 11.33 | 11.21 | 11.27 | 8,658,142 | +0.13(+1.16%) |
Sep 16, 2009 | 11.15 | 11.27 | 11.12 | 11.14 | 7,703,716 | +0.03(+0.25%) |
Sep 15, 2009 | 11.10 | 11.15 | 11.03 | 11.11 | 6,804,220 | +0.03(+0.28%) |
Sep 14, 2009 | 10.97 | 11.10 | 10.97 | 11.08 | 4,304,523 | +0.02(+0.19%) |
Sep 11, 2009 | 11.08 | 11.11 | 11.00 | 11.06 | 3,541,477 | +0.02(+0.17%) |
Sep 10, 2009 | 10.94 | 11.05 | 10.90 | 11.04 | 4,671,104 | +0.12(+1.11%) |
Sep 09, 2009 | 10.88 | 10.97 | 10.84 | 10.92 | 4,358,037 | +0.06(+0.59%) |
Sep 08, 2009 | 10.84 | 10.86 | 10.80 | 10.86 | 2,548,856 | +0.12(+1.09%) |
Sep 04, 2009 | 10.63 | 10.75 | 10.59 | 10.74 | 3,329,176 | +0.14(+1.34%) |
Sep 03, 2009 | 10.59 | 10.61 | 10.50 | 10.60 | 4,014,941 | +0.06(+0.55%) |
Sep 02, 2009 | 10.51 | 10.59 | 10.50 | 10.54 | 5,129,666 | +0.00(+0.00%) |
Sep 01, 2009 | 10.68 | 10.83 | 10.53 | 10.54 | 8,740,554 | -0.20(-1.84%) |
Aug 31, 2009 | 10.73 | 10.75 | 10.68 | 10.74 | 3,976,368 | -0.09(-0.88%) |
Aug 28, 2009 | 10.92 | 10.95 | 10.77 | 10.83 | 4,066,767 | -0.01(-0.11%) |
Aug 27, 2009 | 10.81 | 10.87 | 10.69 | 10.85 | 7,905,852 | +0.02(+0.15%) |
Aug 26, 2009 | 10.80 | 10.87 | 10.76 | 10.83 | 4,151,352 | +0.01(+0.13%) |
Aug 25, 2009 | 10.85 | 10.93 | 10.79 | 10.82 | 9,257,853 | +0.00(+0.00%) |
Aug 24, 2009 | 10.84 | 10.89 | 10.79 | 10.82 | 5,530,641 | +0.03(+0.31%) |
Aug 21, 2009 | 10.71 | 10.81 | 10.67 | 10.78 | 5,893,483 | +0.16(+1.51%) |
Aug 20, 2009 | 10.53 | 10.64 | 10.51 | 10.62 | 5,271,863 | +0.09(+0.90%) |
Aug 19, 2009 | 10.33 | 10.55 | 10.33 | 10.53 | 4,653,157 | +0.11(+1.03%) |
Aug 18, 2009 | 10.36 | 10.45 | 10.35 | 10.42 | 9,835,275 | +0.07(+0.63%) |
Aug 17, 2009 | 10.39 | 10.41 | 10.32 | 10.35 | 7,483,268 | -0.22(-2.08%) |
Aug 14, 2009 | 10.67 | 10.67 | 10.48 | 10.57 | 7,394,290 | -0.10(-0.93%) |
Aug 13, 2009 | 10.66 | 10.68 | 10.56 | 10.67 | 6,868,287 | +0.06(+0.59%) |
Aug 12, 2009 | 10.49 | 10.69 | 10.49 | 10.61 | 6,952,420 | +0.13(+1.20%) |
Aug 11, 2009 | 10.55 | 10.56 | 10.47 | 10.49 | 3,840,098 | -0.11(-0.99%) |
Aug 10, 2009 | 10.58 | 10.62 | 10.52 | 10.59 | 5,044,917 | -0.02(-0.23%) |
Aug 07, 2009 | 10.63 | 10.68 | 10.55 | 10.62 | 6,222,593 | +0.09(+0.90%) |
Aug 06, 2009 | 10.62 | 10.63 | 10.48 | 10.52 | 6,833,341 | -0.07(-0.70%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.54 | 10.60 | 12,267,264 | -0.03(-0.25%) |
Aug 04, 2009 | 10.64 | 10.69 | 10.61 | 10.62 | 7,452,838 | -0.05(-0.42%) |
Aug 03, 2009 | 10.61 | 10.68 | 10.57 | 10.67 | 5,502,872 | +0.15(+1.43%) |
Jul 31, 2009 | 10.53 | 10.59 | 10.49 | 10.52 | 2,969,107 | -0.01(-0.08%) |
Jul 30, 2009 | 10.56 | 10.64 | 10.51 | 10.52 | 5,578,582 | +0.09(+0.85%) |
Jul 29, 2009 | 10.42 | 10.46 | 10.37 | 10.44 | 5,720,056 | -0.07(-0.67%) |
Jul 28, 2009 | 10.47 | 10.53 | 10.38 | 10.51 | 6,735,683 | +0.01(+0.14%) |
Jul 27, 2009 | 10.51 | 10.55 | 10.43 | 10.49 | 3,836,490 | -0.04(-0.37%) |
Jul 24, 2009 | 10.42 | 10.54 | 10.39 | 10.53 | 775 | +0.03(+0.31%) |
Jul 23, 2009 | 10.30 | 10.54 | 10.28 | 10.50 | 5,432,099 | +0.22(+2.11%) |
Jul 22, 2009 | 10.24 | 10.35 | 10.24 | 10.28 | 4,531,444 | -0.01(-0.06%) |
Jul 21, 2009 | 10.32 | 10.32 | 10.17 | 10.29 | 4,652,967 | +0.05(+0.52%) |
Jul 20, 2009 | 10.20 | 10.25 | 10.13 | 10.23 | 4,717,145 | +0.11(+1.08%) |
Jul 17, 2009 | 10.11 | 10.15 | 10.05 | 10.12 | 8,305,473 | +0.02(+0.16%) |
Jul 16, 2009 | 9.972 | 10.14 | 9.964 | 10.11 | 4,560,973 | +0.12(+1.18%) |
Jul 15, 2009 | 9.855 | 10.01 | 9.834 | 9.991 | 4,828,247 | +0.28(+2.93%) |
Jul 14, 2009 | 9.690 | 9.719 | 9.622 | 9.706 | 8,877,751 | +0.05(+0.53%) |
Jul 13, 2009 | 9.490 | 9.657 | 9.486 | 9.655 | 5,741,719 | +0.18(+1.89%) |
Jul 10, 2009 | 9.436 | 9.519 | 9.401 | 9.475 | 4,927,584 | -0.02(-0.17%) |
Jul 09, 2009 | 9.537 | 9.557 | 9.462 | 9.492 | 2,834,723 | +0.02(+0.22%) |
Jul 08, 2009 | 9.486 | 9.514 | 9.356 | 9.471 | 5,971,584 | +0.04(+0.39%) |
Jul 07, 2009 | 9.609 | 9.636 | 9.424 | 9.434 | 5,480,094 | -0.20(-2.03%) |
Jul 06, 2009 | 9.560 | 9.646 | 9.512 | 9.630 | 8,839,071 | -0.01(-0.06%) |
Jul 02, 2009 | 9.776 | 9.780 | 9.634 | 9.636 | 5,074,697 | -0.26(-2.65%) |
Jul 01, 2009 | 9.919 | 10.00 | 9.886 | 9.898 | 7,688,566 | +0.05(+0.48%) |
Jun 30, 2009 | 9.941 | 9.985 | 9.791 | 9.851 | 10,441,048 | -0.08(-0.81%) |
Jun 29, 2009 | 9.896 | 9.960 | 9.842 | 9.931 | 3,754,437 | +0.08(+0.86%) |
Jun 26, 2009 | 9.851 | 9.896 | 9.813 | 9.846 | 5,238,852 | -0.04(-0.44%) |
Jun 25, 2009 | 9.762 | 9.902 | 9.747 | 9.890 | 10,634,751 | +0.23(+2.39%) |
Jun 24, 2009 | 9.671 | 9.777 | 9.622 | 9.659 | 7,517,210 | +0.06(+0.62%) |
Jun 23, 2009 | 9.640 | 9.659 | 9.554 | 9.599 | 7,583,905 | -0.03(-0.34%) |
Jun 22, 2009 | 9.844 | 9.844 | 9.632 | 9.632 | 5,436,507 | -0.30(-2.99%) |
Jun 19, 2009 | 10.01 | 10.02 | 9.882 | 9.929 | 4,686,230 | +0.02(+0.23%) |
Jun 18, 2009 | 9.871 | 9.958 | 9.838 | 9.906 | 2,842,138 | +0.03(+0.33%) |
Jun 17, 2009 | 9.836 | 9.947 | 9.791 | 9.873 | 2,813,114 | +0.01(+0.13%) |
Jun 16, 2009 | 10.00 | 10.04 | 9.850 | 9.861 | 5,142,803 | -0.11(-1.12%) |
Jun 15, 2009 | 10.07 | 10.07 | 9.912 | 9.972 | 2,652,199 | -0.22(-2.16%) |
Jun 12, 2009 | 10.12 | 10.19 | 10.07 | 10.19 | 2,243,732 | -0.03(-0.32%) |
Jun 11, 2009 | 10.16 | 10.31 | 10.16 | 10.23 | 3,381,221 | +0.07(+0.67%) |
Jun 10, 2009 | 10.27 | 10.27 | 10.02 | 10.16 | 3,425,283 | -0.01(-0.12%) |
Jun 09, 2009 | 10.17 | 10.22 | 10.10 | 10.17 | 6,889,954 | +0.05(+0.51%) |
Jun 08, 2009 | 10.04 | 10.20 | 9.978 | 10.12 | 2,864,984 | -0.04(-0.35%) |
Jun 05, 2009 | 10.23 | 10.24 | 10.05 | 10.15 | 4,037,016 | +0.04(+0.35%) |
Jun 04, 2009 | 10.10 | 10.14 | 10.01 | 10.12 | 4,108,191 | +0.04(+0.37%) |
Jun 03, 2009 | 10.06 | 10.08 | 9.943 | 10.08 | 5,503,668 | -0.09(-0.89%) |
Jun 02, 2009 | 10.10 | 10.22 | 10.08 | 10.17 | 7,358,157 | +0.09(+0.86%) |
Jun 01, 2009 | 9.976 | 10.15 | 9.956 | 10.09 | 5,451,938 | +0.25(+2.54%) |
May 29, 2009 | 9.749 | 9.851 | 9.677 | 9.836 | 4,610,816 | +0.14(+1.47%) |
May 28, 2009 | 9.638 | 9.741 | 9.508 | 9.694 | 4,850,167 | +0.13(+1.38%) |
May 27, 2009 | 9.710 | 9.766 | 9.547 | 9.562 | 11,297,597 | -0.15(-1.51%) |
May 26, 2009 | 9.395 | 9.729 | 9.382 | 9.708 | 12,570,769 | +0.24(+2.50%) |
May 22, 2009 | 9.486 | 9.570 | 9.422 | 9.471 | 3,511,584 | -0.00(-0.04%) |
May 21, 2009 | 9.514 | 9.558 | 9.382 | 9.475 | 4,503,880 | -0.16(-1.69%) |
May 20, 2009 | 9.756 | 9.844 | 9.624 | 9.638 | 6,781,224 | -0.04(-0.36%) |
May 19, 2009 | 9.651 | 9.754 | 9.634 | 9.673 | 7,670,647 | -0.01(-0.06%) |
May 18, 2009 | 9.516 | 9.679 | 9.483 | 9.679 | 4,580,439 | +0.26(+2.80%) |
May 15, 2009 | 9.444 | 9.541 | 9.372 | 9.415 | 4,510,587 | -0.06(-0.59%) |
May 14, 2009 | 9.420 | 9.545 | 9.407 | 9.471 | 5,438,379 | +0.05(+0.55%) |
May 13, 2009 | 9.527 | 9.531 | 9.391 | 9.420 | 8,266,512 | -0.22(-2.31%) |
May 12, 2009 | 9.642 | 9.694 | 9.519 | 9.642 | 4,262,255 | +0.04(+0.39%) |
May 11, 2009 | 9.638 | 9.684 | 9.556 | 9.605 | 7,631,667 | -0.15(-1.50%) |
May 08, 2009 | 9.710 | 9.788 | 9.622 | 9.752 | 8,997,242 | +0.17(+1.81%) |
May 07, 2009 | 9.805 | 9.805 | 9.516 | 9.578 | 6,884,038 | -0.14(-1.42%) |
May 06, 2009 | 9.739 | 9.754 | 9.580 | 9.717 | 14,294,637 | +0.10(+1.03%) |
May 05, 2009 | 9.628 | 9.642 | 9.539 | 9.618 | 6,962,992 | -0.01(-0.15%) |
May 04, 2009 | 9.508 | 9.646 | 9.459 | 9.632 | 6,248,320 | +0.21(+2.21%) |
May 01, 2009 | 9.387 | 9.455 | 9.277 | 9.424 | 18,279,996 | +0.07(+0.73%) |
Apr 30, 2009 | 9.492 | 9.527 | 9.300 | 9.356 | 6,779,827 | -0.03(-0.29%) |
Apr 29, 2009 | 9.300 | 9.475 | 9.257 | 9.382 | 7,142,636 | +0.18(+2.00%) |
Apr 28, 2009 | 9.125 | 9.281 | 9.092 | 9.199 | 5,445,212 | -0.01(-0.07%) |
Apr 27, 2009 | 9.176 | 9.308 | 9.133 | 9.205 | 7,304,633 | -0.06(-0.60%) |
Apr 24, 2009 | 9.158 | 9.323 | 9.152 | 9.261 | 6,341,090 | +0.16(+1.81%) |
Apr 23, 2009 | 9.055 | 9.108 | 8.937 | 9.096 | 8,059,338 | +0.12(+1.29%) |
Apr 22, 2009 | 8.993 | 9.193 | 8.980 | 8.980 | 11,700,530 | -0.09(-1.05%) |
Apr 21, 2009 | 8.910 | 9.081 | 8.877 | 9.075 | 9,137,532 | +0.14(+1.59%) |
Apr 20, 2009 | 9.098 | 9.108 | 8.914 | 8.933 | 6,522,208 | -0.31(-3.30%) |
Apr 17, 2009 | 9.197 | 9.277 | 9.160 | 9.238 | 6,959,273 | +0.04(+0.45%) |
Apr 16, 2009 | 9.116 | 9.246 | 9.030 | 9.197 | 8,813,786 | +0.13(+1.43%) |
Apr 15, 2009 | 8.970 | 9.079 | 8.940 | 9.067 | 6,982,628 | +0.04(+0.46%) |
Apr 14, 2009 | 9.015 | 9.135 | 8.993 | 9.026 | 8,840,051 | -0.12(-1.26%) |
Apr 13, 2009 | 9.096 | 9.201 | 9.048 | 9.141 | 7,523,136 | -0.03(-0.29%) |
Apr 09, 2009 | 9.121 | 9.170 | 9.067 | 9.168 | 8,933,466 | +0.24(+2.73%) |
Apr 08, 2009 | 8.850 | 8.970 | 8.801 | 8.925 | 5,682,715 | +0.11(+1.29%) |
Apr 07, 2009 | 8.879 | 8.916 | 8.791 | 8.811 | 20,007,230 | -0.20(-2.17%) |
Apr 06, 2009 | 8.976 | 9.034 | 8.874 | 9.007 | 8,851,840 | -0.08(-0.91%) |
Apr 03, 2009 | 9.013 | 9.094 | 8.945 | 9.090 | 11,191,553 | +0.09(+0.99%) |
Apr 02, 2009 | 8.976 | 9.149 | 8.939 | 9.001 | 7,999,389 | +0.24(+2.68%) |
Apr 01, 2009 | 8.525 | 8.795 | 8.483 | 8.766 | 9,443,869 | +0.13(+1.55%) |
Mar 31, 2009 | 8.667 | 8.778 | 8.591 | 8.632 | 9,654,753 | +0.07(+0.77%) |
Mar 30, 2009 | 8.613 | 8.650 | 8.461 | 8.566 | 17,440,454 | -0.39(-4.40%) |
Mar 26, 2009 | 8.863 | 8.984 | 8.807 | 8.960 | 12,217,179 | +0.22(+2.57%) |
Mar 25, 2009 | 8.787 | 8.902 | 8.551 | 8.735 | 11,216,761 | -0.01(-0.12%) |
Mar 24, 2009 | 8.797 | 8.894 | 8.733 | 8.745 | 8,988,052 | -0.16(-1.83%) |
Mar 23, 2009 | 8.671 | 8.908 | 8.648 | 8.908 | 9,954,902 | +0.54(+6.51%) |
Mar 20, 2009 | 8.545 | 8.595 | 8.343 | 8.364 | 7,241,464 | -0.13(-1.51%) |
Mar 19, 2009 | 8.636 | 8.659 | 8.486 | 8.492 | 11,921,948 | -0.05(-0.56%) |
Mar 18, 2009 | 8.415 | 8.663 | 8.302 | 8.539 | 14,567,551 | +0.08(+1.00%) |
Mar 17, 2009 | 8.234 | 8.455 | 8.176 | 8.455 | 7,884,635 | +0.24(+2.91%) |
Mar 16, 2009 | 8.339 | 8.392 | 8.191 | 8.215 | 10,296,029 | -0.03(-0.33%) |
Mar 13, 2009 | 8.228 | 8.261 | 8.115 | 8.242 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.962 | 8.230 | 7.900 | 8.222 | 21,795,596 | +0.26(+3.26%) |
Mar 11, 2009 | 7.993 | 8.050 | 7.883 | 7.962 | 17,006,476 | +0.06(+0.76%) |
Mar 10, 2009 | 7.644 | 7.916 | 7.623 | 7.902 | 16,585,463 | +0.41(+5.48%) |
Mar 09, 2009 | 7.512 | 7.720 | 7.469 | 7.492 | 14,430,345 | -0.21(-2.76%) |
Mar 06, 2009 | 7.650 | 7.780 | 7.428 | 7.704 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.725 | 7.824 | 7.597 | 7.615 | 9,924,491 | -0.27(-3.48%) |
Mar 04, 2009 | 7.803 | 8.024 | 7.780 | 7.890 | 10,657,335 | +0.16(+2.14%) |
Mar 02, 2009 | 7.887 | 7.972 | 7.683 | 7.725 | 20,707,302 | -0.32(-3.95%) |
Feb 27, 2009 | 8.048 | 8.217 | 8.034 | 8.042 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.479 | 8.193 | 8.193 | 9,594,562 | -0.17(-2.00%) |
Feb 25, 2009 | 8.389 | 8.506 | 8.246 | 8.360 | 15,107,313 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.479 | 8.197 | 8.440 | 12,708,557 | +0.27(+3.25%) |
Feb 23, 2009 | 8.558 | 8.568 | 8.156 | 8.174 | 10,247,398 | -0.32(-3.74%) |
Feb 20, 2009 | 8.409 | 8.576 | 8.345 | 8.492 | 16,321,511 | -0.07(-0.87%) |
Feb 19, 2009 | 8.683 | 8.714 | 8.527 | 8.566 | 12,092,392 | -0.04(-0.46%) |
Feb 18, 2009 | 8.640 | 8.690 | 8.523 | 8.605 | 9,318,825 | -0.01(-0.10%) |
Feb 17, 2009 | 8.677 | 8.737 | 8.593 | 8.613 | 10,245,677 | -0.33(-3.71%) |
Feb 13, 2009 | 9.003 | 9.081 | 8.943 | 8.945 | 8,589,696 | -0.06(-0.64%) |
Feb 12, 2009 | 8.826 | 9.019 | 8.743 | 9.003 | 12,302,137 | +0.06(+0.65%) |
Feb 11, 2009 | 8.968 | 9.026 | 8.842 | 8.945 | 9,488,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.230 | 9.333 | 8.885 | 8.937 | 11,177,761 | -0.39(-4.18%) |
Feb 09, 2009 | 9.341 | 9.391 | 9.248 | 9.327 | 11,283,664 | +0.00(+0.02%) |
Feb 06, 2009 | 9.119 | 9.364 | 9.104 | 9.325 | 10,684,589 | +0.20(+2.24%) |
Feb 05, 2009 | 8.869 | 9.174 | 8.850 | 9.121 | 11,769,912 | +0.19(+2.17%) |
Feb 04, 2009 | 8.995 | 9.125 | 8.904 | 8.927 | 10,583,525 | -0.04(-0.44%) |
Feb 03, 2009 | 8.820 | 9.007 | 8.749 | 8.966 | 10,816,485 | +0.19(+2.14%) |
Feb 02, 2009 | 8.688 | 8.857 | 8.661 | 8.778 | 10,470,382 | -0.04(-0.40%) |
Jan 30, 2009 | 9.005 | 9.042 | 8.770 | 8.813 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.098 | 9.121 | 8.956 | 8.956 | 10,689,491 | -0.25(-2.69%) |
Jan 28, 2009 | 9.112 | 9.273 | 9.077 | 9.203 | 14,174,569 | +0.23(+2.57%) |
Jan 27, 2009 | 8.927 | 9.026 | 8.873 | 8.972 | 11,076,640 | +0.08(+0.95%) |
Jan 26, 2009 | 8.840 | 9.034 | 8.787 | 8.888 | 11,136,041 | +0.07(+0.80%) |
Jan 23, 2009 | 8.564 | 8.902 | 8.558 | 8.817 | 15,788,786 | +0.04(+0.49%) |
Jan 22, 2009 | 8.696 | 8.881 | 8.605 | 8.774 | 13,973,941 | -0.11(-1.18%) |
Jan 21, 2009 | 8.671 | 8.906 | 8.553 | 8.879 | 14,584,292 | +0.32(+3.76%) |
Jan 20, 2009 | 8.883 | 8.927 | 8.542 | 8.558 | 15,791,201 | -0.39(-4.36%) |
Jan 16, 2009 | 8.976 | 9.013 | 8.762 | 8.947 | 16,488,536 | +0.10(+1.09%) |
Jan 15, 2009 | 8.754 | 8.902 | 8.572 | 8.850 | 13,542,139 | +0.06(+0.70%) |
Jan 14, 2009 | 8.925 | 8.954 | 8.714 | 8.789 | 10,068,409 | -0.27(-2.94%) |
Jan 13, 2009 | 9.001 | 9.135 | 8.970 | 9.055 | 9,519,468 | +0.03(+0.30%) |
Jan 12, 2009 | 9.166 | 9.184 | 8.962 | 9.028 | 11,268,926 | -0.18(-1.93%) |
Jan 09, 2009 | 9.426 | 9.428 | 9.182 | 9.205 | 7,453,914 | -0.20(-2.17%) |
Jan 08, 2009 | 9.335 | 9.409 | 9.259 | 9.409 | 8,737,121 | +0.03(+0.29%) |
Jan 07, 2009 | 9.494 | 9.531 | 9.306 | 9.382 | 8,558,345 | -0.25(-2.61%) |
Jan 06, 2009 | 9.673 | 9.745 | 9.572 | 9.634 | 15,328,682 | +0.07(+0.71%) |
Jan 05, 2009 | 9.525 | 9.663 | 9.481 | 9.566 | 16,824,954 | +0.01(+0.15%) |
Jan 02, 2009 | 9.269 | 9.603 | 9.228 | 9.552 | 0 | +0.29(+3.09%) |