Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.01 | 13.59 | 13.01 | 13.25 | 5,365,856 | +0.26(+2.01%) |
Jan 28, 2010 | 13.35 | 13.41 | 12.83 | 12.99 | 4,054,452 | -0.32(-2.44%) |
Jan 27, 2010 | 13.58 | 13.68 | 12.98 | 13.31 | 5,064,557 | -0.37(-2.68%) |
Jan 26, 2010 | 13.94 | 14.11 | 13.66 | 13.68 | 2,563,651 | -0.30(-2.16%) |
Jan 25, 2010 | 13.88 | 14.31 | 13.72 | 13.98 | 2,907,381 | +0.21(+1.54%) |
Jan 22, 2010 | 13.94 | 14.15 | 13.72 | 13.77 | 2,891,650 | -0.14(-1.00%) |
Jan 21, 2010 | 14.09 | 14.28 | 13.81 | 13.91 | 4,901,084 | -0.12(-0.89%) |
Jan 20, 2010 | 14.02 | 14.08 | 13.90 | 14.04 | 2,647,426 | -0.19(-1.35%) |
Jan 19, 2010 | 14.11 | 14.32 | 13.99 | 14.23 | 3,678,341 | +0.12(+0.88%) |
Jan 15, 2010 | 14.34 | 14.10 | 14.10 | 14.10 | 8,923,625 | -0.20(-1.40%) |
Jan 14, 2010 | 13.50 | 14.38 | 13.48 | 14.30 | 5,937,007 | +0.80(+5.93%) |
Jan 13, 2010 | 13.45 | 13.59 | 13.37 | 13.50 | 5,222,105 | +0.09(+0.70%) |
Jan 12, 2010 | 13.68 | 13.82 | 13.37 | 13.41 | 5,128,404 | -0.36(-2.58%) |
Jan 11, 2010 | 13.90 | 13.99 | 13.68 | 13.76 | 3,820,297 | -0.02(-0.16%) |
Jan 08, 2010 | 13.96 | 14.04 | 13.74 | 13.79 | 3,311,005 | -0.26(-1.83%) |
Jan 07, 2010 | 13.78 | 14.07 | 13.62 | 14.04 | 3,432,319 | +0.19(+1.36%) |
Jan 06, 2010 | 13.36 | 13.89 | 13.33 | 13.85 | 5,522,753 | +0.49(+3.67%) |
Jan 05, 2010 | 12.76 | 13.42 | 12.74 | 13.36 | 3,514,249 | +0.61(+4.77%) |
Jan 04, 2010 | 12.63 | 12.85 | 12.62 | 12.76 | 1,702,602 | +0.21(+1.69%) |
Dec 31, 2009 | 12.83 | 12.54 | 12.54 | 12.54 | 3,567,755 | -0.25(-1.92%) |
Dec 30, 2009 | 12.72 | 12.84 | 12.64 | 12.79 | 1,132,309 | -0.00(-0.03%) |
Dec 29, 2009 | 12.88 | 12.95 | 12.78 | 12.79 | 904,210 | -0.08(-0.59%) |
Dec 28, 2009 | 12.91 | 12.98 | 12.81 | 12.87 | 895,696 | -0.01(-0.09%) |
Dec 24, 2009 | 12.79 | 12.94 | 12.74 | 12.88 | 322,795 | +0.10(+0.77%) |
Dec 23, 2009 | 12.74 | 12.83 | 12.70 | 12.78 | 954,994 | +0.07(+0.53%) |
Dec 22, 2009 | 12.54 | 12.74 | 12.48 | 12.71 | 1,979,611 | +0.17(+1.39%) |
Dec 21, 2009 | 12.56 | 12.63 | 12.37 | 12.54 | 1,574,965 | +0.06(+0.48%) |
Dec 18, 2009 | 12.53 | 12.62 | 12.27 | 12.48 | 3,717,613 | -0.01(-0.06%) |
Dec 17, 2009 | 12.19 | 12.54 | 12.09 | 12.49 | 3,358,711 | +0.11(+0.92%) |
Dec 16, 2009 | 12.20 | 12.41 | 12.10 | 12.37 | 2,949,497 | +0.22(+1.83%) |
Dec 15, 2009 | 11.98 | 12.22 | 11.98 | 12.15 | 2,569,096 | +0.09(+0.72%) |
Dec 14, 2009 | 12.09 | 12.10 | 12.03 | 12.06 | 2,823,052 | +0.26(+2.24%) |
Dec 11, 2009 | 11.69 | 11.82 | 11.56 | 11.80 | 2,149,225 | +0.28(+2.39%) |
Dec 10, 2009 | 11.58 | 11.70 | 11.48 | 11.52 | 1,023,912 | -0.00(-0.03%) |
Dec 09, 2009 | 11.45 | 11.55 | 11.33 | 11.53 | 1,917,377 | +0.08(+0.66%) |
Dec 08, 2009 | 11.58 | 11.60 | 11.31 | 11.45 | 2,230,329 | -0.25(-2.16%) |
Dec 07, 2009 | 12.00 | 12.00 | 11.66 | 11.71 | 3,335,091 | +0.00(+0.00%) |
Dec 04, 2009 | 11.82 | 12.01 | 11.43 | 11.71 | 3,029,840 | +0.14(+1.21%) |
Dec 03, 2009 | 11.68 | 11.86 | 11.55 | 11.57 | 1,442,289 | -0.17(-1.42%) |
Dec 02, 2009 | 11.62 | 11.91 | 11.58 | 11.73 | 2,961,766 | +0.13(+1.11%) |
Dec 01, 2009 | 11.54 | 11.75 | 11.46 | 11.60 | 2,775,624 | +0.20(+1.72%) |
Nov 30, 2009 | 11.43 | 11.44 | 11.27 | 11.41 | 2,956,231 | -0.08(-0.69%) |
Nov 27, 2009 | 11.30 | 11.55 | 11.21 | 11.49 | 1,224,869 | -0.23(-1.93%) |
Nov 25, 2009 | 11.63 | 11.73 | 11.52 | 11.71 | 1,393,304 | +0.09(+0.75%) |
Nov 24, 2009 | 11.57 | 11.76 | 11.48 | 11.63 | 3,331,327 | +0.02(+0.16%) |
Nov 23, 2009 | 11.85 | 12.02 | 11.56 | 11.61 | 2,477,076 | -0.06(-0.55%) |
Nov 20, 2009 | 11.61 | 11.71 | 11.50 | 11.67 | 1,840,982 | -0.00(-0.03%) |
Nov 19, 2009 | 11.88 | 11.92 | 11.56 | 11.68 | 2,881,521 | -0.33(-2.74%) |
Nov 18, 2009 | 12.17 | 12.21 | 11.97 | 12.00 | 2,962,931 | -0.23(-1.88%) |
Nov 17, 2009 | 12.13 | 12.28 | 12.05 | 12.23 | 3,872,208 | +0.01(+0.06%) |
Nov 16, 2009 | 12.24 | 12.32 | 12.11 | 12.23 | 2,636,343 | +0.13(+1.09%) |
Nov 13, 2009 | 12.20 | 12.35 | 12.01 | 12.09 | 4,250,618 | -0.03(-0.22%) |
Nov 12, 2009 | 12.31 | 12.53 | 12.11 | 12.12 | 2,453,957 | -0.23(-1.84%) |
Nov 11, 2009 | 12.47 | 12.52 | 12.29 | 12.35 | 2,825,931 | +0.01(+0.09%) |
Nov 10, 2009 | 12.36 | 12.67 | 12.09 | 12.34 | 5,581,103 | -0.14(-1.12%) |
Nov 09, 2009 | 12.09 | 12.52 | 12.06 | 12.48 | 2,840,404 | +0.45(+3.77%) |
Nov 06, 2009 | 11.67 | 12.19 | 11.67 | 12.02 | 4,422,329 | +0.22(+1.86%) |
Nov 05, 2009 | 11.75 | 11.99 | 11.65 | 11.80 | 3,806,446 | +0.17(+1.46%) |
Nov 04, 2009 | 11.78 | 11.98 | 11.58 | 11.63 | 2,594,093 | -0.06(-0.55%) |
Nov 03, 2009 | 11.51 | 11.79 | 11.41 | 11.70 | 3,366,443 | +0.06(+0.52%) |
Nov 02, 2009 | 11.50 | 11.82 | 11.34 | 11.64 | 4,734,079 | +0.19(+1.65%) |
Oct 30, 2009 | 11.79 | 12.04 | 11.38 | 11.45 | 6,270,067 | -0.42(-3.56%) |
Oct 29, 2009 | 11.73 | 11.96 | 11.55 | 11.87 | 6,211,567 | +0.46(+4.07%) |
Oct 28, 2009 | 12.51 | 12.51 | 11.24 | 11.41 | 7,124,218 | -0.84(-6.87%) |
Oct 27, 2009 | 12.68 | 12.68 | 12.04 | 12.25 | 4,973,991 | -0.32(-2.58%) |
Oct 26, 2009 | 12.48 | 13.11 | 12.48 | 12.57 | 4,609,366 | +0.09(+0.70%) |
Oct 23, 2009 | 12.46 | 12.53 | 12.34 | 12.49 | 3,590,803 | -0.04(-0.33%) |
Oct 22, 2009 | 12.34 | 12.63 | 12.04 | 12.53 | 3,327,429 | +0.19(+1.56%) |
Oct 21, 2009 | 11.91 | 12.59 | 11.91 | 12.34 | 6,162,359 | +0.37(+3.06%) |
Oct 20, 2009 | 11.85 | 12.02 | 11.85 | 11.97 | 4,408,889 | -0.24(-1.98%) |
Oct 19, 2009 | 11.97 | 12.28 | 11.92 | 12.21 | 4,260,957 | +0.30(+2.50%) |
Oct 16, 2009 | 12.06 | 12.09 | 11.73 | 11.91 | 3,008,026 | -0.22(-1.83%) |
Oct 15, 2009 | 12.10 | 12.26 | 12.05 | 12.14 | 2,896,971 | -0.05(-0.44%) |
Oct 14, 2009 | 12.03 | 12.24 | 11.94 | 12.19 | 4,045,350 | +0.32(+2.70%) |
Oct 13, 2009 | 12.15 | 12.17 | 11.83 | 11.87 | 4,333,601 | -0.32(-2.66%) |
Oct 12, 2009 | 11.63 | 12.21 | 11.52 | 12.19 | 6,937,488 | +0.71(+6.18%) |
Oct 09, 2009 | 11.48 | 11.58 | 11.35 | 11.48 | 3,321,513 | +0.00(+0.03%) |
Oct 08, 2009 | 11.12 | 11.65 | 11.04 | 11.48 | 6,064,000 | +0.45(+4.11%) |
Oct 07, 2009 | 10.96 | 11.03 | 10.84 | 11.03 | 2,651,627 | +0.06(+0.55%) |
Oct 06, 2009 | 10.91 | 11.10 | 10.81 | 10.97 | 4,283,472 | +0.20(+1.86%) |
Oct 05, 2009 | 10.60 | 10.79 | 10.50 | 10.77 | 5,559,694 | +0.25(+2.37%) |
Oct 02, 2009 | 10.71 | 10.73 | 10.43 | 10.52 | 9,824,443 | -0.34(-3.13%) |
Oct 01, 2009 | 11.31 | 11.35 | 10.83 | 10.86 | 6,754,397 | -0.57(-4.99%) |
Sep 30, 2009 | 11.59 | 11.69 | 11.19 | 11.43 | 3,611,851 | -0.16(-1.37%) |
Sep 29, 2009 | 11.59 | 11.80 | 11.38 | 11.58 | 2,432,442 | -0.02(-0.16%) |
Sep 28, 2009 | 11.34 | 11.64 | 11.21 | 11.60 | 2,715,540 | +0.29(+2.57%) |
Sep 25, 2009 | 11.33 | 11.38 | 11.18 | 11.31 | 4,303,710 | -0.01(-0.07%) |
Sep 24, 2009 | 11.61 | 11.61 | 11.18 | 11.32 | 3,435,439 | -0.19(-1.64%) |
Sep 23, 2009 | 11.75 | 11.89 | 11.49 | 11.51 | 4,868,320 | -0.21(-1.77%) |
Sep 22, 2009 | 11.60 | 11.81 | 11.48 | 11.72 | 5,187,810 | +0.19(+1.61%) |
Sep 21, 2009 | 11.58 | 11.60 | 11.33 | 11.53 | 6,076,473 | -0.12(-1.04%) |
Sep 18, 2009 | 11.77 | 11.85 | 11.63 | 11.65 | 10,171,611 | -0.11(-0.96%) |
Sep 17, 2009 | 11.85 | 12.03 | 11.61 | 11.77 | 12,198,166 | -0.58(-4.71%) |
Sep 16, 2009 | 12.55 | 12.55 | 12.29 | 12.35 | 3,653,710 | -0.16(-1.27%) |
Sep 15, 2009 | 12.46 | 12.60 | 12.42 | 12.51 | 4,395,399 | +0.00(+0.00%) |
Sep 14, 2009 | 12.44 | 12.69 | 12.35 | 12.51 | 4,917,559 | -0.14(-1.13%) |
Sep 11, 2009 | 12.87 | 13.10 | 12.61 | 12.65 | 6,216,816 | -0.12(-0.98%) |
Sep 10, 2009 | 12.61 | 12.80 | 12.48 | 12.77 | 3,121,621 | +0.19(+1.50%) |
Sep 09, 2009 | 12.36 | 12.71 | 12.28 | 12.59 | 7,144,562 | +0.19(+1.55%) |
Sep 08, 2009 | 12.34 | 12.60 | 12.14 | 12.39 | 7,013,199 | +0.46(+3.86%) |
Sep 04, 2009 | 11.60 | 11.95 | 11.50 | 11.93 | 6,224,557 | +0.34(+2.90%) |
Sep 03, 2009 | 11.18 | 11.62 | 11.11 | 11.60 | 7,904,688 | +0.52(+4.71%) |
Sep 02, 2009 | 11.18 | 11.29 | 11.04 | 11.08 | 6,333,221 | -0.19(-1.64%) |
Sep 01, 2009 | 11.17 | 11.46 | 11.07 | 11.26 | 11,289,718 | +0.06(+0.51%) |
Aug 31, 2009 | 11.40 | 11.41 | 11.13 | 11.20 | 9,587,976 | +0.17(+1.50%) |
Aug 28, 2009 | 11.24 | 11.49 | 10.73 | 11.04 | 8,496,246 | -0.29(-2.53%) |
Aug 27, 2009 | 11.26 | 11.42 | 11.02 | 11.32 | 4,309,764 | +0.04(+0.33%) |
Aug 26, 2009 | 11.41 | 11.48 | 11.24 | 11.29 | 3,924,178 | -0.17(-1.45%) |
Aug 25, 2009 | 11.14 | 11.49 | 11.14 | 11.45 | 5,962,963 | +0.29(+2.64%) |
Aug 24, 2009 | 11.47 | 11.60 | 11.09 | 11.16 | 7,190,496 | -0.31(-2.70%) |
Aug 21, 2009 | 11.82 | 11.94 | 11.35 | 11.47 | 9,699,236 | -0.26(-2.22%) |
Aug 20, 2009 | 11.53 | 11.77 | 11.46 | 11.73 | 4,251,349 | +0.28(+2.44%) |
Aug 19, 2009 | 11.16 | 11.48 | 11.10 | 11.45 | 4,203,126 | +0.07(+0.63%) |
Aug 18, 2009 | 11.10 | 11.41 | 11.09 | 11.38 | 7,379,874 | +0.19(+1.69%) |
Aug 17, 2009 | 11.24 | 11.33 | 10.93 | 11.19 | 5,426,801 | -0.24(-2.08%) |
Aug 14, 2009 | 11.47 | 11.56 | 11.34 | 11.43 | 3,072,617 | -0.12(-1.08%) |
Aug 13, 2009 | 11.68 | 11.74 | 11.46 | 11.55 | 2,935,720 | +0.03(+0.26%) |
Aug 12, 2009 | 11.70 | 11.90 | 11.49 | 11.52 | 4,052,010 | -0.20(-1.74%) |
Aug 11, 2009 | 11.86 | 11.89 | 11.64 | 11.72 | 7,149,543 | -0.14(-1.15%) |
Aug 10, 2009 | 12.15 | 12.15 | 11.74 | 11.86 | 3,113,523 | -0.37(-3.06%) |
Aug 07, 2009 | 12.36 | 12.56 | 12.18 | 12.23 | 4,338,185 | +0.05(+0.43%) |
Aug 06, 2009 | 12.68 | 12.80 | 12.12 | 12.18 | 3,173,445 | -0.41(-3.27%) |
Aug 05, 2009 | 12.80 | 12.84 | 12.38 | 12.59 | 3,169,020 | -0.14(-1.13%) |
Aug 04, 2009 | 12.72 | 12.89 | 12.58 | 12.74 | 4,339,012 | +0.05(+0.39%) |
Aug 03, 2009 | 12.86 | 13.09 | 12.62 | 12.69 | 4,680,411 | +0.15(+1.24%) |
Jul 31, 2009 | 12.08 | 12.71 | 11.91 | 12.53 | 7,884,537 | +0.60(+5.03%) |
Jul 30, 2009 | 12.48 | 12.57 | 11.91 | 11.93 | 7,106,554 | -1.11(-8.54%) |
Jul 29, 2009 | 13.27 | 13.42 | 12.07 | 13.05 | 14,025,292 | -0.39(-2.87%) |
Jul 28, 2009 | 13.35 | 13.56 | 13.09 | 13.43 | 2,970,291 | -0.03(-0.25%) |
Jul 27, 2009 | 13.53 | 13.57 | 13.32 | 13.47 | 2,631,362 | -0.07(-0.53%) |
Jul 24, 2009 | 13.05 | 13.62 | 13.02 | 13.54 | 5,534,257 | +0.34(+2.55%) |
Jul 23, 2009 | 13.10 | 13.43 | 12.89 | 13.20 | 8,879,515 | +0.21(+1.63%) |
Jul 22, 2009 | 12.99 | 13.14 | 12.88 | 12.99 | 4,180,150 | -0.12(-0.95%) |
Jul 21, 2009 | 13.02 | 13.13 | 12.69 | 13.11 | 6,593,840 | +0.39(+3.06%) |
Jul 20, 2009 | 12.62 | 12.84 | 12.56 | 12.73 | 9,077,755 | +0.26(+2.09%) |
Jul 17, 2009 | 12.31 | 12.51 | 12.23 | 12.46 | 6,969,198 | +0.18(+1.48%) |
Jul 16, 2009 | 12.06 | 12.37 | 11.98 | 12.28 | 8,810,279 | +0.20(+1.66%) |
Jul 15, 2009 | 11.98 | 12.16 | 11.90 | 12.08 | 9,430,505 | +0.29(+2.47%) |
Jul 14, 2009 | 11.56 | 11.85 | 11.54 | 11.79 | 8,111,134 | +0.27(+2.36%) |
Jul 13, 2009 | 11.44 | 11.53 | 11.12 | 11.52 | 11,830,371 | +0.14(+1.23%) |
Jul 10, 2009 | 11.32 | 11.54 | 11.26 | 11.38 | 7,261,562 | -0.01(-0.10%) |
Jul 09, 2009 | 11.60 | 11.64 | 11.32 | 11.39 | 6,414,242 | +0.03(+0.23%) |
Jul 08, 2009 | 11.65 | 11.74 | 11.13 | 11.37 | 8,183,948 | -0.26(-2.24%) |
Jul 07, 2009 | 12.20 | 12.23 | 11.61 | 11.63 | 6,405,638 | -0.59(-4.82%) |
Jul 06, 2009 | 12.27 | 12.65 | 12.08 | 12.22 | 6,779,855 | -0.19(-1.55%) |
Jul 02, 2009 | 12.80 | 12.80 | 12.26 | 12.41 | 4,790,137 | -0.58(-4.48%) |
Jul 01, 2009 | 13.05 | 13.42 | 12.84 | 12.99 | 4,592,814 | +0.09(+0.73%) |
Jun 30, 2009 | 12.77 | 12.95 | 12.46 | 12.90 | 5,602,760 | +0.17(+1.37%) |
Jun 29, 2009 | 12.38 | 12.77 | 12.27 | 12.72 | 4,111,835 | +0.43(+3.50%) |
Jun 26, 2009 | 12.49 | 12.52 | 12.19 | 12.29 | 4,370,219 | -0.25(-2.02%) |
Jun 25, 2009 | 12.16 | 12.57 | 12.12 | 12.54 | 5,737,399 | +0.75(+6.34%) |
Jun 24, 2009 | 11.66 | 12.09 | 11.66 | 11.80 | 4,261,703 | +0.25(+2.13%) |
Jun 23, 2009 | 11.68 | 11.75 | 11.31 | 11.55 | 3,603,694 | -0.09(-0.78%) |
Jun 22, 2009 | 11.99 | 12.32 | 11.55 | 11.64 | 4,438,582 | -0.66(-5.34%) |
Jun 19, 2009 | 11.97 | 12.36 | 11.96 | 12.30 | 5,835,446 | +0.47(+3.99%) |
Jun 18, 2009 | 11.69 | 11.99 | 11.62 | 11.83 | 4,161,056 | -0.19(-1.60%) |
Jun 17, 2009 | 12.16 | 12.18 | 11.52 | 12.02 | 5,521,003 | -0.17(-1.39%) |
Jun 16, 2009 | 12.45 | 12.71 | 11.99 | 12.19 | 4,589,486 | -0.20(-1.65%) |
Jun 15, 2009 | 12.71 | 12.71 | 12.12 | 12.39 | 4,859,003 | -0.48(-3.70%) |
Jun 12, 2009 | 13.14 | 13.19 | 12.73 | 12.87 | 4,096,345 | -0.40(-3.02%) |
Jun 11, 2009 | 13.22 | 13.56 | 13.11 | 13.27 | 4,876,336 | +0.03(+0.26%) |
Jun 10, 2009 | 13.25 | 13.89 | 13.07 | 13.23 | 7,793,919 | +0.04(+0.29%) |
Jun 09, 2009 | 13.03 | 13.27 | 12.86 | 13.20 | 4,361,988 | +0.24(+1.87%) |
Jun 08, 2009 | 12.76 | 13.12 | 12.69 | 12.96 | 4,440,928 | -0.26(-1.97%) |
Jun 05, 2009 | 13.49 | 13.59 | 12.99 | 13.22 | 6,803,141 | -0.13(-0.99%) |
Jun 04, 2009 | 12.73 | 13.38 | 12.66 | 13.35 | 8,611,634 | +0.59(+4.59%) |
Jun 03, 2009 | 13.08 | 13.10 | 12.39 | 12.76 | 5,004,404 | -0.49(-3.68%) |
Jun 02, 2009 | 13.01 | 13.34 | 12.85 | 13.25 | 6,510,427 | +0.19(+1.45%) |
Jun 01, 2009 | 12.39 | 13.21 | 12.39 | 13.06 | 6,270,382 | +0.88(+7.26%) |
May 29, 2009 | 11.76 | 12.19 | 11.60 | 12.18 | 6,357,995 | +0.43(+3.66%) |
May 28, 2009 | 11.70 | 12.13 | 11.26 | 11.75 | 4,010,117 | +0.05(+0.45%) |
May 27, 2009 | 11.69 | 12.02 | 11.48 | 11.69 | 6,360,972 | -0.03(-0.23%) |
May 26, 2009 | 10.80 | 11.83 | 10.80 | 11.72 | 4,735,424 | +0.68(+6.16%) |
May 22, 2009 | 11.25 | 11.33 | 10.86 | 11.04 | 3,337,678 | -0.16(-1.42%) |
May 21, 2009 | 11.17 | 11.23 | 10.80 | 11.20 | 5,349,252 | -0.18(-1.56%) |
May 20, 2009 | 11.42 | 11.85 | 11.28 | 11.38 | 7,597,467 | +0.12(+1.04%) |
May 19, 2009 | 11.06 | 11.55 | 11.05 | 11.26 | 8,213,466 | +0.30(+2.72%) |
May 18, 2009 | 10.57 | 11.00 | 10.39 | 10.96 | 5,969,059 | +0.52(+4.99%) |
May 15, 2009 | 10.35 | 10.75 | 10.33 | 10.44 | 4,820,868 | +0.05(+0.44%) |
May 14, 2009 | 10.24 | 10.65 | 10.10 | 10.40 | 6,576,504 | +0.22(+2.11%) |
May 13, 2009 | 10.74 | 10.76 | 10.01 | 10.18 | 10,204,235 | -0.76(-6.91%) |
May 12, 2009 | 11.33 | 11.33 | 10.59 | 10.94 | 9,730,798 | -0.28(-2.46%) |
May 11, 2009 | 11.74 | 11.49 | 11.13 | 11.21 | 5,828,314 | -0.53(-4.50%) |
May 08, 2009 | 11.33 | 11.89 | 11.32 | 11.74 | 5,251,554 | +0.46(+4.05%) |
May 07, 2009 | 11.71 | 12.07 | 11.21 | 11.28 | 8,351,865 | -0.29(-2.48%) |
May 06, 2009 | 11.33 | 11.75 | 11.15 | 11.57 | 6,819,785 | +0.25(+2.24%) |
May 05, 2009 | 11.79 | 11.92 | 11.11 | 11.32 | 8,647,961 | -0.55(-4.65%) |
May 04, 2009 | 11.72 | 11.90 | 11.71 | 11.87 | 8,419,942 | +1.03(+9.51%) |
May 01, 2009 | 10.88 | 11.02 | 9.780 | 10.84 | 8,366,806 | -0.09(-0.86%) |
Apr 30, 2009 | 10.71 | 11.45 | 10.71 | 10.93 | 13,400,392 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.54 | 9,057,387 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,096,098 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,239,360 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.950 | 10.70 | 7,077,248 | +0.78(+7.88%) |
Apr 23, 2009 | 9.991 | 10.09 | 9.712 | 9.916 | 7,092,709 | +0.03(+0.31%) |
Apr 22, 2009 | 9.096 | 10.29 | 9.047 | 9.886 | 8,421,181 | +0.57(+6.16%) |
Apr 21, 2009 | 9.104 | 9.334 | 8.719 | 9.312 | 6,818,149 | +0.19(+2.07%) |
Apr 20, 2009 | 9.659 | 9.667 | 9.074 | 9.123 | 6,844,438 | -0.79(-7.96%) |
Apr 17, 2009 | 9.478 | 9.988 | 9.206 | 9.912 | 5,135,358 | +0.15(+1.59%) |
Apr 16, 2009 | 9.606 | 9.855 | 9.504 | 9.757 | 6,666,376 | +0.21(+2.22%) |
Apr 15, 2009 | 9.436 | 9.648 | 9.346 | 9.546 | 5,473,948 | +0.05(+0.52%) |
Apr 14, 2009 | 9.606 | 9.772 | 9.383 | 9.497 | 5,437,765 | -0.23(-2.33%) |
Apr 13, 2009 | 9.584 | 9.784 | 9.161 | 9.723 | 7,640,422 | -0.05(-0.50%) |
Apr 09, 2009 | 9.308 | 9.893 | 9.221 | 9.772 | 10,330,942 | +0.87(+9.75%) |
Apr 08, 2009 | 9.063 | 9.365 | 8.677 | 8.904 | 7,421,942 | -0.07(-0.76%) |
Apr 07, 2009 | 9.720 | 9.440 | 8.636 | 8.972 | 21,419,942 | -0.11(-1.25%) |
Apr 06, 2009 | 8.923 | 9.742 | 8.866 | 9.085 | 14,695,968 | -0.22(-2.31%) |
Apr 03, 2009 | 9.134 | 9.417 | 8.953 | 9.300 | 6,877,817 | +0.14(+1.53%) |
Apr 02, 2009 | 8.247 | 9.289 | 7.979 | 9.161 | 12,317,563 | +1.25(+15.80%) |
Apr 01, 2009 | 7.514 | 7.926 | 7.326 | 7.911 | 7,498,631 | +0.25(+3.20%) |
Mar 31, 2009 | 7.941 | 8.081 | 7.484 | 7.665 | 6,186,451 | -0.21(-2.68%) |
Mar 30, 2009 | 7.964 | 7.964 | 7.337 | 7.877 | 8,818,404 | -0.32(-3.87%) |
Mar 26, 2009 | 8.100 | 8.353 | 7.903 | 8.194 | 8,795,178 | +0.23(+2.89%) |
Mar 25, 2009 | 7.964 | 8.696 | 7.730 | 7.964 | 16,217,912 | +0.08(+0.96%) |
Mar 24, 2009 | 7.646 | 8.175 | 7.522 | 7.888 | 8,726,863 | +0.12(+1.56%) |
Mar 23, 2009 | 7.375 | 7.786 | 7.375 | 7.767 | 7,704,296 | +0.74(+10.53%) |
Mar 20, 2009 | 7.563 | 7.563 | 6.906 | 7.027 | 5,550,377 | -0.55(-7.23%) |
Mar 19, 2009 | 7.782 | 7.782 | 7.344 | 7.575 | 11,860,916 | -0.09(-1.18%) |
Mar 18, 2009 | 7.054 | 7.850 | 6.921 | 7.665 | 8,155,080 | +0.60(+8.56%) |
Mar 17, 2009 | 6.978 | 7.061 | 6.668 | 7.061 | 5,586,132 | +0.10(+1.41%) |
Mar 16, 2009 | 7.122 | 7.224 | 6.880 | 6.963 | 9,673,844 | +0.05(+0.77%) |
Mar 13, 2009 | 6.729 | 6.963 | 6.657 | 6.910 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.166 | 6.684 | 6.045 | 6.619 | 5,961,684 | +0.42(+6.76%) |
Mar 11, 2009 | 5.996 | 6.461 | 5.932 | 6.200 | 7,448,274 | +0.20(+3.40%) |
Mar 10, 2009 | 5.966 | 6.155 | 5.819 | 5.996 | 8,348,605 | +0.23(+3.99%) |
Mar 09, 2009 | 5.585 | 5.943 | 5.585 | 5.766 | 11,118,991 | +0.03(+0.59%) |
Mar 06, 2009 | 6.106 | 6.789 | 5.521 | 5.732 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.193 | 6.193 | 5.898 | 6.015 | 6,614,216 | -0.39(-6.07%) |
Mar 04, 2009 | 6.038 | 6.510 | 6.038 | 6.404 | 4,339,891 | +0.28(+4.63%) |
Mar 02, 2009 | 6.344 | 6.400 | 6.049 | 6.121 | 5,747,502 | -0.39(-6.03%) |
Feb 27, 2009 | 6.551 | 6.699 | 6.332 | 6.514 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.797 | 6.797 | 6.442 | 6.555 | 5,634,619 | -0.13(-1.92%) |
Feb 25, 2009 | 6.808 | 6.895 | 6.502 | 6.684 | 7,972,232 | -0.20(-2.85%) |
Feb 24, 2009 | 6.495 | 6.925 | 6.306 | 6.880 | 8,012,242 | +0.48(+7.49%) |
Feb 23, 2009 | 6.797 | 6.861 | 6.385 | 6.400 | 6,582,153 | -0.31(-4.61%) |
Feb 20, 2009 | 6.763 | 6.933 | 6.582 | 6.710 | 0 | -0.25(-3.53%) |
Feb 19, 2009 | 7.654 | 7.745 | 6.921 | 6.955 | 6,323,589 | -0.62(-8.18%) |
Feb 18, 2009 | 7.680 | 7.764 | 7.333 | 7.575 | 9,884,851 | -0.03(-0.40%) |
Feb 17, 2009 | 7.711 | 7.858 | 7.518 | 7.605 | 10,388,587 | -0.46(-5.76%) |
Feb 13, 2009 | 7.847 | 8.202 | 7.745 | 8.069 | 13,788,870 | -0.23(-2.82%) |
Feb 12, 2009 | 6.989 | 8.398 | 6.989 | 8.304 | 17,737,974 | +1.17(+16.41%) |
Feb 11, 2009 | 7.511 | 7.677 | 6.918 | 7.133 | 8,483,376 | -0.30(-4.01%) |
Feb 10, 2009 | 7.733 | 7.986 | 7.367 | 7.431 | 4,696,717 | -0.38(-4.88%) |
Feb 09, 2009 | 7.952 | 7.952 | 7.616 | 7.813 | 5,912,418 | -0.14(-1.71%) |
Feb 06, 2009 | 7.107 | 8.171 | 7.107 | 7.949 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.895 | 7.186 | 6.786 | 7.144 | 6,556,669 | +0.21(+3.05%) |
Feb 04, 2009 | 6.702 | 7.224 | 6.665 | 6.933 | 7,292,179 | +0.26(+3.90%) |
Feb 03, 2009 | 6.608 | 6.778 | 6.487 | 6.672 | 5,385,808 | +0.07(+1.03%) |