Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.71 | 11.78 | 11.66 | 11.75 | 6,715,828 | +0.02(+0.16%) |
Nov 27, 2009 | 11.60 | 11.80 | 11.58 | 11.73 | 3,168,318 | -0.19(-1.63%) |
Nov 25, 2009 | 11.89 | 11.93 | 11.86 | 11.93 | 2,306,247 | +0.05(+0.42%) |
Nov 24, 2009 | 11.87 | 11.89 | 11.77 | 11.88 | 4,294,408 | +0.02(+0.14%) |
Nov 23, 2009 | 11.85 | 11.95 | 11.82 | 11.86 | 5,843,456 | +0.16(+1.34%) |
Nov 20, 2009 | 11.68 | 11.74 | 11.65 | 11.70 | 3,896,757 | -0.06(-0.47%) |
Nov 19, 2009 | 11.81 | 11.82 | 11.67 | 11.76 | 7,222,812 | -0.14(-1.18%) |
Nov 18, 2009 | 11.91 | 11.93 | 11.83 | 11.90 | 4,349,334 | -0.03(-0.26%) |
Nov 17, 2009 | 11.88 | 11.93 | 11.84 | 11.93 | 3,885,457 | +0.02(+0.14%) |
Nov 16, 2009 | 11.82 | 11.95 | 11.81 | 11.91 | 8,454,555 | +0.17(+1.42%) |
Nov 13, 2009 | 11.69 | 11.78 | 11.64 | 11.75 | 4,564,596 | +0.07(+0.64%) |
Nov 12, 2009 | 11.75 | 11.82 | 11.63 | 11.67 | 8,429,524 | -0.11(-0.91%) |
Nov 11, 2009 | 11.80 | 11.84 | 11.72 | 11.78 | 4,051,477 | +0.06(+0.51%) |
Nov 10, 2009 | 11.68 | 11.76 | 11.67 | 11.72 | 4,781,071 | +0.00(+0.03%) |
Nov 09, 2009 | 11.58 | 11.72 | 11.56 | 11.72 | 3,167,309 | +0.23(+1.97%) |
Nov 06, 2009 | 11.39 | 11.53 | 11.38 | 11.49 | 3,152,934 | +0.03(+0.27%) |
Nov 05, 2009 | 11.34 | 11.47 | 11.32 | 11.46 | 5,218,671 | +0.21(+1.91%) |
Nov 04, 2009 | 11.30 | 11.39 | 11.23 | 11.24 | 6,711,662 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.22 | 11.10 | 11.21 | 15,110,811 | +0.03(+0.26%) |
Nov 02, 2009 | 11.14 | 11.28 | 11.05 | 11.18 | 6,320,535 | +0.08(+0.69%) |
Oct 30, 2009 | 11.38 | 11.41 | 11.08 | 11.10 | 12,191,190 | -0.30(-2.60%) |
Oct 29, 2009 | 11.26 | 11.42 | 11.23 | 11.40 | 4,974,018 | +0.21(+1.88%) |
Oct 28, 2009 | 11.36 | 11.41 | 11.18 | 11.19 | 6,451,872 | -0.21(-1.88%) |
Oct 27, 2009 | 11.44 | 11.50 | 11.37 | 11.40 | 11,067,331 | -0.04(-0.32%) |
Oct 26, 2009 | 11.53 | 11.68 | 11.41 | 11.44 | 3,053,131 | -0.08(-0.73%) |
Oct 23, 2009 | 11.55 | 11.57 | 11.48 | 11.52 | 6,055,415 | -0.10(-0.85%) |
Oct 22, 2009 | 11.52 | 11.66 | 11.44 | 11.62 | 7,625,366 | +0.10(+0.86%) |
Oct 21, 2009 | 11.56 | 11.71 | 11.52 | 11.52 | 5,766,681 | -0.07(-0.57%) |
Oct 20, 2009 | 11.51 | 11.59 | 11.51 | 11.59 | 6,552,704 | -0.06(-0.50%) |
Oct 19, 2009 | 11.55 | 11.67 | 11.52 | 11.65 | 3,005,810 | +0.11(+0.95%) |
Oct 16, 2009 | 11.50 | 11.57 | 11.46 | 11.54 | 5,005,247 | -0.03(-0.27%) |
Oct 15, 2009 | 11.45 | 11.58 | 11.45 | 11.57 | 4,706,269 | +0.05(+0.47%) |
Oct 14, 2009 | 11.48 | 11.53 | 11.43 | 11.52 | 6,727,551 | +0.16(+1.38%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.27 | 11.36 | 4,183,853 | -0.01(-0.05%) |
Oct 12, 2009 | 11.42 | 11.42 | 11.32 | 11.37 | 1,940,941 | +0.04(+0.33%) |
Oct 09, 2009 | 11.24 | 11.33 | 11.22 | 11.33 | 3,625,158 | +0.08(+0.72%) |
Oct 08, 2009 | 11.24 | 11.31 | 11.19 | 11.25 | 4,258,557 | +0.09(+0.83%) |
Oct 07, 2009 | 11.09 | 11.16 | 11.08 | 11.15 | 5,143,389 | +0.04(+0.35%) |
Oct 06, 2009 | 11.04 | 11.16 | 11.01 | 11.12 | 8,216,701 | +0.16(+1.43%) |
Oct 05, 2009 | 10.87 | 10.99 | 10.82 | 10.96 | 7,180,312 | +0.12(+1.08%) |
Oct 02, 2009 | 10.78 | 10.89 | 10.78 | 10.84 | 5,857,589 | -0.02(-0.21%) |
Oct 01, 2009 | 11.10 | 11.12 | 10.86 | 10.86 | 10,502,753 | -0.27(-2.41%) |
Sep 30, 2009 | 11.20 | 11.21 | 11.01 | 11.13 | 8,449,724 | -0.02(-0.22%) |
Sep 29, 2009 | 11.21 | 11.25 | 11.13 | 11.16 | 4,209,786 | -0.04(-0.33%) |
Sep 28, 2009 | 11.06 | 11.24 | 11.06 | 11.19 | 5,078,249 | +0.17(+1.57%) |
Sep 25, 2009 | 11.06 | 11.11 | 10.99 | 11.02 | 4,291,193 | -0.05(-0.48%) |
Sep 24, 2009 | 11.18 | 11.21 | 11.03 | 11.07 | 5,010,810 | -0.08(-0.72%) |
Sep 23, 2009 | 11.30 | 11.35 | 11.15 | 11.15 | 4,563,966 | -0.15(-1.31%) |
Sep 22, 2009 | 11.32 | 11.33 | 11.25 | 11.30 | 3,890,559 | +0.05(+0.48%) |
Sep 21, 2009 | 11.17 | 11.28 | 11.17 | 11.25 | 6,594,331 | -0.03(-0.27%) |
Sep 18, 2009 | 11.31 | 11.33 | 11.24 | 11.28 | 6,864,951 | +0.01(+0.09%) |
Sep 17, 2009 | 11.25 | 11.33 | 11.21 | 11.27 | 8,659,054 | +0.13(+1.16%) |
Sep 16, 2009 | 11.15 | 11.27 | 11.12 | 11.14 | 7,704,528 | +0.03(+0.25%) |
Sep 15, 2009 | 11.10 | 11.15 | 11.03 | 11.11 | 6,804,937 | +0.03(+0.28%) |
Sep 14, 2009 | 10.97 | 11.09 | 10.96 | 11.08 | 4,304,976 | +0.02(+0.19%) |
Sep 11, 2009 | 11.07 | 11.11 | 11.00 | 11.06 | 3,541,850 | +0.02(+0.17%) |
Sep 10, 2009 | 10.94 | 11.05 | 10.90 | 11.04 | 4,671,597 | +0.12(+1.11%) |
Sep 09, 2009 | 10.88 | 10.96 | 10.84 | 10.92 | 4,358,496 | +0.06(+0.59%) |
Sep 08, 2009 | 10.84 | 10.86 | 10.80 | 10.86 | 2,549,125 | +0.12(+1.09%) |
Sep 04, 2009 | 10.62 | 10.75 | 10.59 | 10.74 | 3,329,527 | +0.14(+1.34%) |
Sep 03, 2009 | 10.59 | 10.61 | 10.49 | 10.60 | 4,015,364 | +0.06(+0.55%) |
Sep 02, 2009 | 10.51 | 10.59 | 10.50 | 10.54 | 5,130,207 | +0.00(+0.00%) |
Sep 01, 2009 | 10.68 | 10.83 | 10.53 | 10.54 | 8,741,475 | -0.20(-1.84%) |
Aug 31, 2009 | 10.73 | 10.75 | 10.68 | 10.74 | 3,976,787 | -0.09(-0.88%) |
Aug 28, 2009 | 10.92 | 10.95 | 10.77 | 10.83 | 4,067,196 | -0.01(-0.11%) |
Aug 27, 2009 | 10.81 | 10.87 | 10.69 | 10.85 | 7,906,685 | +0.02(+0.15%) |
Aug 26, 2009 | 10.80 | 10.87 | 10.76 | 10.83 | 4,151,789 | +0.01(+0.13%) |
Aug 25, 2009 | 10.85 | 10.93 | 10.79 | 10.81 | 9,258,828 | +0.00(+0.00%) |
Aug 24, 2009 | 10.84 | 10.89 | 10.79 | 10.81 | 5,531,223 | +0.03(+0.31%) |
Aug 21, 2009 | 10.71 | 10.81 | 10.67 | 10.78 | 5,894,104 | +0.16(+1.51%) |
Aug 20, 2009 | 10.53 | 10.64 | 10.51 | 10.62 | 5,272,418 | +0.09(+0.90%) |
Aug 19, 2009 | 10.33 | 10.55 | 10.33 | 10.53 | 4,653,647 | +0.11(+1.03%) |
Aug 18, 2009 | 10.35 | 10.45 | 10.34 | 10.42 | 9,836,312 | +0.07(+0.63%) |
Aug 17, 2009 | 10.39 | 10.41 | 10.32 | 10.35 | 7,484,057 | -0.22(-2.08%) |
Aug 14, 2009 | 10.67 | 10.67 | 10.48 | 10.57 | 7,395,069 | -0.10(-0.93%) |
Aug 13, 2009 | 10.66 | 10.68 | 10.55 | 10.67 | 6,869,010 | +0.06(+0.59%) |
Aug 12, 2009 | 10.49 | 10.69 | 10.48 | 10.61 | 6,953,153 | +0.13(+1.20%) |
Aug 11, 2009 | 10.55 | 10.56 | 10.47 | 10.48 | 3,840,502 | -0.11(-0.99%) |
Aug 10, 2009 | 10.58 | 10.61 | 10.52 | 10.59 | 5,045,448 | -0.02(-0.23%) |
Aug 07, 2009 | 10.63 | 10.68 | 10.55 | 10.61 | 6,223,249 | +0.09(+0.90%) |
Aug 06, 2009 | 10.62 | 10.63 | 10.48 | 10.52 | 6,834,061 | -0.07(-0.70%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.54 | 10.59 | 12,268,557 | -0.03(-0.25%) |
Aug 04, 2009 | 10.64 | 10.69 | 10.61 | 10.62 | 7,453,623 | -0.05(-0.42%) |
Aug 03, 2009 | 10.61 | 10.68 | 10.57 | 10.67 | 5,503,452 | +0.15(+1.43%) |
Jul 31, 2009 | 10.53 | 10.59 | 10.48 | 10.52 | 2,969,420 | -0.01(-0.08%) |
Jul 30, 2009 | 10.56 | 10.64 | 10.51 | 10.52 | 5,579,170 | +0.09(+0.85%) |
Jul 29, 2009 | 10.42 | 10.46 | 10.37 | 10.44 | 5,720,659 | -0.07(-0.67%) |
Jul 28, 2009 | 10.47 | 10.53 | 10.38 | 10.51 | 6,736,392 | +0.01(+0.14%) |
Jul 27, 2009 | 10.51 | 10.55 | 10.43 | 10.49 | 3,836,894 | -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 | 10.53 | 10.28 | 10.50 | 5,432,671 | +0.22(+2.11%) |
Jul 22, 2009 | 10.24 | 10.34 | 10.24 | 10.28 | 4,531,922 | -0.01(-0.06%) |
Jul 21, 2009 | 10.32 | 10.32 | 10.16 | 10.29 | 4,653,458 | +0.05(+0.52%) |
Jul 20, 2009 | 10.20 | 10.25 | 10.13 | 10.23 | 4,717,642 | +0.11(+1.08%) |
Jul 17, 2009 | 10.11 | 10.15 | 10.05 | 10.12 | 8,306,348 | +0.02(+0.16%) |
Jul 16, 2009 | 9.971 | 10.14 | 9.963 | 10.11 | 4,561,453 | +0.12(+1.18%) |
Jul 15, 2009 | 9.854 | 10.00 | 9.833 | 9.990 | 4,828,756 | +0.28(+2.93%) |
Jul 14, 2009 | 9.689 | 9.718 | 9.621 | 9.705 | 8,878,686 | +0.05(+0.53%) |
Jul 13, 2009 | 9.489 | 9.656 | 9.485 | 9.654 | 5,742,324 | +0.18(+1.89%) |
Jul 10, 2009 | 9.435 | 9.518 | 9.400 | 9.474 | 4,928,103 | -0.02(-0.17%) |
Jul 09, 2009 | 9.536 | 9.556 | 9.461 | 9.491 | 2,835,022 | +0.02(+0.22%) |
Jul 08, 2009 | 9.485 | 9.513 | 9.355 | 9.470 | 5,972,213 | +0.04(+0.39%) |
Jul 07, 2009 | 9.608 | 9.635 | 9.423 | 9.433 | 5,480,672 | -0.20(-2.03%) |
Jul 06, 2009 | 9.559 | 9.645 | 9.511 | 9.629 | 8,840,003 | -0.01(-0.06%) |
Jul 02, 2009 | 9.775 | 9.779 | 9.633 | 9.635 | 5,075,232 | -0.26(-2.65%) |
Jul 01, 2009 | 9.918 | 10.00 | 9.885 | 9.897 | 7,689,376 | +0.05(+0.48%) |
Jun 30, 2009 | 9.940 | 9.984 | 9.790 | 9.850 | 10,442,148 | -0.08(-0.81%) |
Jun 29, 2009 | 9.895 | 9.959 | 9.841 | 9.930 | 3,754,832 | +0.08(+0.86%) |
Jun 26, 2009 | 9.850 | 9.895 | 9.812 | 9.845 | 5,239,404 | -0.04(-0.44%) |
Jun 25, 2009 | 9.761 | 9.901 | 9.746 | 9.889 | 10,635,871 | +0.23(+2.39%) |
Jun 24, 2009 | 9.670 | 9.776 | 9.621 | 9.658 | 7,518,002 | +0.06(+0.62%) |
Jun 23, 2009 | 9.639 | 9.658 | 9.553 | 9.598 | 7,584,704 | -0.03(-0.34%) |
Jun 22, 2009 | 9.843 | 9.843 | 9.631 | 9.631 | 5,437,080 | -0.30(-2.99%) |
Jun 19, 2009 | 10.00 | 10.02 | 9.880 | 9.928 | 4,686,724 | +0.02(+0.23%) |
Jun 18, 2009 | 9.870 | 9.957 | 9.837 | 9.905 | 2,842,438 | +0.03(+0.33%) |
Jun 17, 2009 | 9.835 | 9.946 | 9.790 | 9.872 | 2,813,410 | +0.01(+0.13%) |
Jun 16, 2009 | 10.00 | 10.04 | 9.849 | 9.860 | 5,143,345 | -0.11(-1.12%) |
Jun 15, 2009 | 10.07 | 10.07 | 9.911 | 9.971 | 2,652,478 | -0.22(-2.16%) |
Jun 12, 2009 | 10.12 | 10.19 | 10.07 | 10.19 | 2,243,968 | -0.03(-0.32%) |
Jun 11, 2009 | 10.16 | 10.31 | 10.16 | 10.22 | 3,381,577 | +0.07(+0.67%) |
Jun 10, 2009 | 10.27 | 10.27 | 10.02 | 10.16 | 3,425,644 | -0.01(-0.12%) |
Jun 09, 2009 | 10.17 | 10.22 | 10.10 | 10.17 | 6,890,680 | +0.05(+0.51%) |
Jun 08, 2009 | 10.04 | 10.20 | 9.977 | 10.12 | 2,865,286 | -0.04(-0.35%) |
Jun 05, 2009 | 10.23 | 10.24 | 10.05 | 10.15 | 4,037,441 | +0.04(+0.35%) |
Jun 04, 2009 | 10.10 | 10.14 | 10.01 | 10.12 | 4,108,624 | +0.04(+0.37%) |
Jun 03, 2009 | 10.06 | 10.08 | 9.942 | 10.08 | 5,504,248 | -0.09(-0.89%) |
Jun 02, 2009 | 10.10 | 10.22 | 10.07 | 10.17 | 7,358,932 | +0.09(+0.86%) |
Jun 01, 2009 | 9.975 | 10.15 | 9.955 | 10.08 | 5,452,513 | +0.25(+2.54%) |
May 29, 2009 | 9.748 | 9.850 | 9.676 | 9.835 | 4,611,302 | +0.14(+1.47%) |
May 28, 2009 | 9.637 | 9.740 | 9.507 | 9.693 | 4,850,678 | +0.13(+1.38%) |
May 27, 2009 | 9.709 | 9.765 | 9.546 | 9.561 | 11,298,787 | -0.15(-1.51%) |
May 26, 2009 | 9.394 | 9.728 | 9.381 | 9.707 | 12,572,093 | +0.24(+2.50%) |
May 22, 2009 | 9.485 | 9.569 | 9.421 | 9.470 | 3,511,954 | -0.00(-0.04%) |
May 21, 2009 | 9.513 | 9.557 | 9.381 | 9.474 | 4,504,354 | -0.16(-1.69%) |
May 20, 2009 | 9.755 | 9.843 | 9.623 | 9.637 | 6,781,938 | -0.04(-0.36%) |
May 19, 2009 | 9.650 | 9.753 | 9.633 | 9.672 | 7,671,456 | -0.01(-0.06%) |
May 18, 2009 | 9.515 | 9.678 | 9.482 | 9.678 | 4,580,921 | +0.26(+2.80%) |
May 15, 2009 | 9.443 | 9.540 | 9.371 | 9.414 | 4,511,062 | -0.06(-0.59%) |
May 14, 2009 | 9.419 | 9.544 | 9.406 | 9.470 | 5,438,952 | +0.05(+0.55%) |
May 13, 2009 | 9.526 | 9.530 | 9.390 | 9.419 | 8,267,383 | -0.22(-2.31%) |
May 12, 2009 | 9.641 | 9.693 | 9.518 | 9.641 | 4,262,704 | +0.04(+0.39%) |
May 11, 2009 | 9.637 | 9.682 | 9.555 | 9.604 | 7,632,471 | -0.15(-1.50%) |
May 08, 2009 | 9.709 | 9.787 | 9.621 | 9.751 | 8,998,190 | +0.17(+1.81%) |
May 07, 2009 | 9.804 | 9.804 | 9.515 | 9.577 | 6,884,763 | -0.14(-1.42%) |
May 06, 2009 | 9.738 | 9.753 | 9.579 | 9.715 | 14,296,143 | +0.10(+1.03%) |
May 05, 2009 | 9.627 | 9.641 | 9.538 | 9.617 | 6,963,726 | -0.01(-0.15%) |
May 04, 2009 | 9.507 | 9.645 | 9.458 | 9.631 | 6,248,978 | +0.21(+2.21%) |
May 01, 2009 | 9.386 | 9.454 | 9.276 | 9.423 | 18,281,922 | +0.07(+0.73%) |
Apr 30, 2009 | 9.491 | 9.526 | 9.299 | 9.355 | 6,780,542 | -0.03(-0.29%) |
Apr 29, 2009 | 9.299 | 9.474 | 9.256 | 9.381 | 7,143,389 | +0.18(+2.00%) |
Apr 28, 2009 | 9.124 | 9.280 | 9.091 | 9.198 | 5,445,786 | -0.01(-0.07%) |
Apr 27, 2009 | 9.175 | 9.307 | 9.132 | 9.204 | 7,305,403 | -0.06(-0.60%) |
Apr 24, 2009 | 9.157 | 9.322 | 9.151 | 9.260 | 6,341,758 | +0.16(+1.81%) |
Apr 23, 2009 | 9.054 | 9.107 | 8.936 | 9.095 | 8,060,187 | +0.12(+1.29%) |
Apr 22, 2009 | 8.992 | 9.192 | 8.979 | 8.979 | 11,701,763 | -0.09(-1.05%) |
Apr 21, 2009 | 8.909 | 9.080 | 8.876 | 9.074 | 9,138,495 | +0.14(+1.59%) |
Apr 20, 2009 | 9.097 | 9.107 | 8.913 | 8.932 | 6,522,896 | -0.31(-3.30%) |
Apr 17, 2009 | 9.196 | 9.276 | 9.159 | 9.237 | 6,960,006 | +0.04(+0.45%) |
Apr 16, 2009 | 9.115 | 9.245 | 9.029 | 9.196 | 8,814,715 | +0.13(+1.43%) |
Apr 15, 2009 | 8.969 | 9.078 | 8.939 | 9.066 | 6,983,363 | +0.04(+0.46%) |
Apr 14, 2009 | 9.014 | 9.134 | 8.992 | 9.025 | 8,840,982 | -0.12(-1.26%) |
Apr 13, 2009 | 9.095 | 9.200 | 9.047 | 9.140 | 7,523,929 | -0.03(-0.29%) |
Apr 09, 2009 | 9.120 | 9.169 | 9.066 | 9.167 | 8,934,408 | +0.24(+2.73%) |
Apr 08, 2009 | 8.850 | 8.969 | 8.800 | 8.924 | 5,683,314 | +0.11(+1.29%) |
Apr 07, 2009 | 8.878 | 8.915 | 8.790 | 8.810 | 20,009,338 | -0.20(-2.17%) |
Apr 06, 2009 | 8.975 | 9.033 | 8.873 | 9.006 | 8,852,773 | -0.08(-0.91%) |
Apr 03, 2009 | 9.012 | 9.093 | 8.944 | 9.089 | 11,192,732 | +0.09(+0.99%) |
Apr 02, 2009 | 8.975 | 9.148 | 8.938 | 9.000 | 8,000,232 | +0.24(+2.68%) |
Apr 01, 2009 | 8.524 | 8.794 | 8.482 | 8.765 | 9,444,864 | +0.13(+1.55%) |
Mar 31, 2009 | 8.666 | 8.777 | 8.590 | 8.631 | 9,655,771 | +0.07(+0.77%) |
Mar 30, 2009 | 8.612 | 8.649 | 8.460 | 8.565 | 17,442,292 | -0.39(-4.40%) |
Mar 26, 2009 | 8.862 | 8.984 | 8.806 | 8.959 | 12,218,466 | +0.22(+2.57%) |
Mar 25, 2009 | 8.786 | 8.901 | 8.551 | 8.734 | 11,217,943 | -0.01(-0.12%) |
Mar 24, 2009 | 8.796 | 8.893 | 8.732 | 8.744 | 8,988,999 | -0.16(-1.83%) |
Mar 23, 2009 | 8.670 | 8.907 | 8.647 | 8.907 | 9,955,951 | +0.54(+6.51%) |
Mar 20, 2009 | 8.544 | 8.594 | 8.342 | 8.363 | 7,242,227 | -0.13(-1.51%) |
Mar 19, 2009 | 8.635 | 8.658 | 8.486 | 8.491 | 11,923,204 | -0.05(-0.56%) |
Mar 18, 2009 | 8.414 | 8.662 | 8.301 | 8.538 | 14,569,086 | +0.08(+1.00%) |
Mar 17, 2009 | 8.233 | 8.454 | 8.175 | 8.454 | 7,885,466 | +0.24(+2.91%) |
Mar 16, 2009 | 8.338 | 8.391 | 8.190 | 8.214 | 10,297,114 | -0.03(-0.33%) |
Mar 13, 2009 | 8.227 | 8.260 | 8.114 | 8.241 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.961 | 8.229 | 7.899 | 8.221 | 21,797,894 | +0.26(+3.26%) |
Mar 11, 2009 | 7.992 | 8.050 | 7.882 | 7.961 | 17,008,268 | +0.06(+0.76%) |
Mar 10, 2009 | 7.643 | 7.915 | 7.623 | 7.901 | 16,587,210 | +0.41(+5.48%) |
Mar 09, 2009 | 7.511 | 7.720 | 7.468 | 7.491 | 14,431,865 | -0.21(-2.76%) |
Mar 06, 2009 | 7.649 | 7.779 | 7.427 | 7.703 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.724 | 7.823 | 7.596 | 7.614 | 9,925,537 | -0.27(-3.48%) |
Mar 04, 2009 | 7.802 | 8.023 | 7.779 | 7.889 | 10,658,458 | +0.16(+2.14%) |
Mar 02, 2009 | 7.887 | 7.971 | 7.682 | 7.724 | 20,709,482 | -0.32(-3.95%) |
Feb 27, 2009 | 8.047 | 8.217 | 8.033 | 8.041 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.478 | 8.192 | 8.192 | 9,595,573 | -0.17(-2.00%) |
Feb 25, 2009 | 8.388 | 8.505 | 8.245 | 8.359 | 15,108,905 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.478 | 8.196 | 8.439 | 12,709,896 | +0.27(+3.25%) |
Feb 23, 2009 | 8.557 | 8.567 | 8.155 | 8.173 | 10,248,478 | -0.32(-3.74%) |
Feb 20, 2009 | 8.408 | 8.575 | 8.344 | 8.491 | 16,323,230 | -0.07(-0.87%) |
Feb 19, 2009 | 8.682 | 8.713 | 8.526 | 8.565 | 12,093,666 | -0.04(-0.46%) |
Feb 18, 2009 | 8.639 | 8.689 | 8.522 | 8.604 | 9,319,807 | -0.01(-0.10%) |
Feb 17, 2009 | 8.676 | 8.736 | 8.592 | 8.612 | 10,246,756 | -0.33(-3.71%) |
Feb 13, 2009 | 9.002 | 9.080 | 8.942 | 8.944 | 8,590,602 | -0.06(-0.64%) |
Feb 12, 2009 | 8.825 | 9.018 | 8.742 | 9.002 | 12,303,433 | +0.06(+0.65%) |
Feb 11, 2009 | 8.967 | 9.025 | 8.841 | 8.944 | 9,489,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.229 | 9.332 | 8.885 | 8.936 | 11,178,939 | -0.39(-4.18%) |
Feb 09, 2009 | 9.340 | 9.390 | 9.247 | 9.326 | 11,284,853 | +0.00(+0.02%) |
Feb 06, 2009 | 9.118 | 9.363 | 9.103 | 9.324 | 10,685,714 | +0.20(+2.24%) |
Feb 05, 2009 | 8.868 | 9.173 | 8.850 | 9.120 | 11,771,152 | +0.19(+2.17%) |
Feb 04, 2009 | 8.994 | 9.124 | 8.903 | 8.926 | 10,584,641 | -0.04(-0.44%) |
Feb 03, 2009 | 8.819 | 9.006 | 8.748 | 8.965 | 10,817,624 | +0.19(+2.14%) |
Feb 02, 2009 | 8.687 | 8.856 | 8.660 | 8.777 | 10,471,486 | -0.04(-0.40%) |
Jan 30, 2009 | 9.004 | 9.041 | 8.769 | 8.812 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.097 | 9.120 | 8.955 | 8.955 | 10,690,618 | -0.25(-2.69%) |
Jan 28, 2009 | 9.111 | 9.272 | 9.076 | 9.202 | 14,176,063 | +0.23(+2.57%) |
Jan 27, 2009 | 8.926 | 9.025 | 8.872 | 8.971 | 11,077,807 | +0.08(+0.95%) |
Jan 26, 2009 | 8.839 | 9.033 | 8.786 | 8.887 | 11,137,214 | +0.07(+0.80%) |
Jan 23, 2009 | 8.563 | 8.901 | 8.557 | 8.817 | 15,790,449 | +0.04(+0.49%) |
Jan 22, 2009 | 8.695 | 8.880 | 8.604 | 8.773 | 13,975,414 | -0.11(-1.18%) |
Jan 21, 2009 | 8.670 | 8.905 | 8.553 | 8.878 | 14,585,828 | +0.32(+3.76%) |
Jan 20, 2009 | 8.882 | 8.926 | 8.541 | 8.557 | 15,792,865 | -0.39(-4.36%) |
Jan 16, 2009 | 8.975 | 9.012 | 8.761 | 8.946 | 16,490,274 | +0.10(+1.10%) |
Jan 15, 2009 | 8.753 | 8.901 | 8.571 | 8.850 | 13,543,566 | +0.06(+0.70%) |
Jan 14, 2009 | 8.924 | 8.953 | 8.713 | 8.788 | 10,069,470 | -0.27(-2.94%) |
Jan 13, 2009 | 9.000 | 9.134 | 8.969 | 9.054 | 9,520,471 | +0.03(+0.30%) |
Jan 12, 2009 | 9.165 | 9.184 | 8.961 | 9.027 | 11,270,114 | -0.18(-1.93%) |
Jan 09, 2009 | 9.425 | 9.427 | 9.181 | 9.204 | 7,454,700 | -0.20(-2.17%) |
Jan 08, 2009 | 9.334 | 9.408 | 9.258 | 9.408 | 8,738,041 | +0.03(+0.29%) |
Jan 07, 2009 | 9.493 | 9.530 | 9.305 | 9.381 | 8,559,246 | -0.25(-2.61%) |
Jan 06, 2009 | 9.672 | 9.744 | 9.571 | 9.633 | 15,330,297 | +0.07(+0.71%) |
Jan 05, 2009 | 9.524 | 9.662 | 9.480 | 9.565 | 16,826,728 | +0.01(+0.15%) |
Jan 02, 2009 | 9.268 | 9.602 | 9.227 | 9.551 | 0 | +0.29(+3.09%) |
Jan 01, 2009 | 9.159 | 9.324 | 9.135 | 9.264 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.159 | 9.324 | 9.135 | 9.264 | 15,251,727 | +0.11(+1.22%) |
Dec 30, 2008 | 9.004 | 9.157 | 8.957 | 9.153 | 11,020,660 | +0.21(+2.38%) |
Dec 29, 2008 | 8.992 | 8.998 | 8.823 | 8.940 | 7,905,870 | -0.01(-0.16%) |
Dec 26, 2008 | 8.973 | 8.973 | 8.903 | 8.955 | 4,079,587 | +0.07(+0.74%) |
Dec 24, 2008 | 8.907 | 8.926 | 8.850 | 8.889 | 4,993,631 | -0.03(-0.37%) |
Dec 23, 2008 | 9.031 | 9.074 | 8.862 | 8.922 | 11,846,205 | -0.01(-0.14%) |
Dec 22, 2008 | 9.124 | 9.126 | 8.819 | 8.934 | 10,448,143 | -0.16(-1.77%) |
Dec 19, 2008 | 9.188 | 9.309 | 9.085 | 9.095 | 9,031,684 | -0.04(-0.38%) |
Dec 18, 2008 | 9.315 | 9.355 | 9.021 | 9.130 | 9,573,403 | -0.17(-1.82%) |
Dec 17, 2008 | 9.293 | 9.445 | 9.229 | 9.299 | 17,081,658 | -0.08(-0.90%) |
Dec 16, 2008 | 9.072 | 9.408 | 9.068 | 9.384 | 15,389,418 | +0.37(+4.12%) |
Dec 15, 2008 | 9.134 | 9.142 | 8.880 | 9.012 | 10,199,998 | -0.03(-0.32%) |
Dec 12, 2008 | 8.817 | 9.109 | 8.753 | 9.041 | 12,426,972 | +0.03(+0.37%) |
Dec 11, 2008 | 9.140 | 9.328 | 8.972 | 9.008 | 13,201,103 | -0.21(-2.24%) |
Dec 10, 2008 | 9.157 | 9.313 | 9.076 | 9.214 | 13,023,788 | +0.14(+1.51%) |
Dec 09, 2008 | 9.080 | 9.326 | 9.023 | 9.077 | 20,110,612 | -0.11(-1.20%) |
Dec 08, 2008 | 9.074 | 9.305 | 9.070 | 9.188 | 14,516,600 | +0.30(+3.41%) |
Dec 05, 2008 | 8.480 | 8.922 | 8.313 | 8.885 | 14,157,424 | +0.27(+3.11%) |
Dec 04, 2008 | 8.734 | 8.915 | 8.489 | 8.617 | 15,080,037 | -0.24(-2.75%) |
Dec 03, 2008 | 8.635 | 8.918 | 8.482 | 8.860 | 20,840,966 | +0.15(+1.70%) |
Dec 02, 2008 | 8.581 | 8.724 | 8.435 | 8.711 | 21,829,816 | +0.25(+2.97%) |