Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.88 | 10.99 | 10.61 | 10.63 | 5,540,154 | -0.36(-3.27%) |
Oct 29, 2009 | 10.76 | 11.02 | 10.73 | 10.99 | 4,734,778 | +0.21(+1.99%) |
Oct 28, 2009 | 11.00 | 11.01 | 10.75 | 10.78 | 6,159,738 | -0.12(-1.12%) |
Oct 27, 2009 | 10.78 | 10.97 | 10.73 | 10.90 | 5,662,408 | -0.19(-1.67%) |
Oct 26, 2009 | 10.95 | 11.24 | 10.90 | 11.08 | 8,052,820 | -0.20(-1.75%) |
Oct 23, 2009 | 11.33 | 11.35 | 11.22 | 11.28 | 4,368,808 | -0.24(-2.11%) |
Oct 22, 2009 | 11.33 | 11.55 | 11.22 | 11.52 | 3,784,904 | +0.13(+1.17%) |
Oct 21, 2009 | 11.34 | 11.52 | 11.31 | 11.39 | 5,614,982 | -0.01(-0.05%) |
Oct 20, 2009 | 11.40 | 11.45 | 11.38 | 11.40 | 4,652,268 | -0.07(-0.61%) |
Oct 19, 2009 | 11.59 | 11.59 | 11.35 | 11.47 | 5,982,541 | +0.01(+0.10%) |
Oct 16, 2009 | 11.46 | 11.49 | 11.35 | 11.45 | 6,748,696 | -0.03(-0.30%) |
Oct 15, 2009 | 11.41 | 11.53 | 11.32 | 11.49 | 7,046,822 | +0.01(+0.10%) |
Oct 14, 2009 | 11.24 | 11.49 | 11.24 | 11.48 | 6,319,795 | +0.32(+2.91%) |
Oct 13, 2009 | 11.22 | 11.33 | 11.07 | 11.15 | 5,394,924 | -0.06(-0.57%) |
Oct 12, 2009 | 11.21 | 11.34 | 11.12 | 11.22 | 5,448,236 | -0.06(-0.51%) |
Oct 09, 2009 | 11.19 | 11.27 | 11.12 | 11.27 | 5,527,979 | +0.06(+0.52%) |
Oct 08, 2009 | 10.85 | 11.24 | 10.72 | 11.22 | 9,547,003 | +0.31(+2.82%) |
Oct 07, 2009 | 10.65 | 10.93 | 10.51 | 10.91 | 7,996,375 | +0.26(+2.39%) |
Oct 06, 2009 | 10.54 | 10.75 | 10.49 | 10.65 | 7,248,139 | +0.19(+1.77%) |
Oct 05, 2009 | 10.48 | 10.51 | 10.33 | 10.47 | 7,770,828 | -0.01(-0.06%) |
Oct 02, 2009 | 10.65 | 10.68 | 10.47 | 10.47 | 8,996,160 | -0.26(-2.38%) |
Oct 01, 2009 | 10.68 | 10.82 | 10.50 | 10.73 | 11,272,988 | +0.08(+0.71%) |
Sep 30, 2009 | 10.81 | 10.83 | 10.60 | 10.65 | 10,752,298 | -0.11(-1.02%) |
Sep 29, 2009 | 10.62 | 10.82 | 10.54 | 10.76 | 11,066,058 | +0.28(+2.65%) |
Sep 28, 2009 | 10.43 | 10.62 | 10.29 | 10.49 | 7,137,261 | +0.08(+0.73%) |
Sep 25, 2009 | 10.28 | 10.47 | 10.20 | 10.41 | 8,964,729 | +0.13(+1.24%) |
Sep 24, 2009 | 10.50 | 10.54 | 10.24 | 10.28 | 6,649,429 | -0.06(-0.62%) |
Sep 23, 2009 | 10.20 | 10.48 | 10.10 | 10.35 | 7,431,590 | +0.19(+1.88%) |
Sep 22, 2009 | 10.03 | 10.17 | 9.976 | 10.16 | 7,294,741 | +0.13(+1.27%) |
Sep 21, 2009 | 10.13 | 10.20 | 10.01 | 10.03 | 6,019,713 | -0.16(-1.59%) |
Sep 18, 2009 | 10.18 | 10.35 | 10.11 | 10.19 | 5,690,110 | +0.03(+0.29%) |
Sep 17, 2009 | 10.21 | 10.32 | 10.14 | 10.16 | 6,838,590 | +0.03(+0.34%) |
Sep 16, 2009 | 10.02 | 10.24 | 9.999 | 10.13 | 5,717,175 | +0.02(+0.17%) |
Sep 15, 2009 | 10.06 | 10.17 | 9.952 | 10.11 | 6,848,165 | +0.07(+0.69%) |
Sep 14, 2009 | 10.04 | 10.14 | 9.976 | 10.04 | 6,471,797 | -0.03(-0.35%) |
Sep 11, 2009 | 10.06 | 10.11 | 9.929 | 10.07 | 5,504,554 | +0.05(+0.52%) |
Sep 10, 2009 | 9.952 | 10.03 | 9.839 | 10.02 | 4,761,151 | +0.08(+0.76%) |
Sep 09, 2009 | 9.552 | 9.976 | 9.552 | 9.947 | 7,402,415 | +0.26(+2.63%) |
Sep 08, 2009 | 9.831 | 9.871 | 9.663 | 9.692 | 13,309,817 | +0.06(+0.60%) |
Sep 04, 2009 | 9.639 | 9.819 | 9.512 | 9.634 | 5,959,023 | -0.23(-2.29%) |
Sep 03, 2009 | 9.778 | 9.877 | 9.570 | 9.860 | 5,446,573 | +0.16(+1.67%) |
Sep 02, 2009 | 9.741 | 9.813 | 9.622 | 9.697 | 5,350,551 | -0.10(-1.01%) |
Sep 01, 2009 | 9.923 | 10.12 | 9.796 | 9.796 | 4,274,211 | -0.22(-2.20%) |
Aug 31, 2009 | 10.10 | 10.10 | 9.923 | 10.02 | 4,577,392 | -0.06(-0.58%) |
Aug 28, 2009 | 10.29 | 10.29 | 9.999 | 10.07 | 3,604,141 | -0.13(-1.25%) |
Aug 27, 2009 | 10.26 | 10.29 | 10.09 | 10.20 | 3,637,883 | -0.08(-0.73%) |
Aug 26, 2009 | 10.27 | 10.40 | 10.22 | 10.28 | 4,175,107 | +0.01(+0.06%) |
Aug 25, 2009 | 10.22 | 10.32 | 10.17 | 10.27 | 4,966,340 | +0.06(+0.57%) |
Aug 24, 2009 | 10.24 | 10.28 | 10.10 | 10.21 | 3,007,199 | +0.01(+0.06%) |
Aug 21, 2009 | 10.27 | 10.34 | 10.14 | 10.21 | 4,548,075 | +0.07(+0.69%) |
Aug 20, 2009 | 10.07 | 10.20 | 9.993 | 10.14 | 3,807,448 | +0.09(+0.87%) |
Aug 19, 2009 | 9.871 | 10.08 | 9.871 | 10.05 | 4,113,127 | +0.12(+1.23%) |
Aug 18, 2009 | 10.02 | 10.11 | 9.854 | 9.929 | 4,783,590 | +0.02(+0.18%) |
Aug 17, 2009 | 10.09 | 10.11 | 9.836 | 9.912 | 5,747,044 | -0.08(-0.81%) |
Aug 14, 2009 | 9.935 | 10.00 | 9.819 | 9.993 | 4,069,746 | +0.06(+0.58%) |
Aug 13, 2009 | 9.999 | 9.999 | 9.857 | 9.935 | 2,487,340 | -0.02(-0.17%) |
Aug 12, 2009 | 9.842 | 10.03 | 9.842 | 9.952 | 3,036,279 | +0.11(+1.12%) |
Aug 11, 2009 | 9.947 | 9.976 | 9.790 | 9.842 | 3,743,525 | -0.14(-1.39%) |
Aug 10, 2009 | 9.865 | 10.14 | 9.807 | 9.981 | 5,142,467 | +0.15(+1.53%) |
Aug 07, 2009 | 9.871 | 9.923 | 9.761 | 9.831 | 3,147,402 | +0.05(+0.47%) |
Aug 06, 2009 | 9.796 | 9.854 | 9.738 | 9.784 | 3,711,015 | +0.01(+0.12%) |
Aug 05, 2009 | 9.813 | 9.819 | 9.686 | 9.773 | 2,439,889 | +0.04(+0.42%) |
Aug 04, 2009 | 9.755 | 9.802 | 9.651 | 9.732 | 2,966,118 | -0.03(-0.36%) |
Aug 03, 2009 | 9.703 | 9.796 | 9.576 | 9.767 | 5,871,147 | +0.09(+0.96%) |
Jul 31, 2009 | 9.680 | 9.773 | 9.622 | 9.674 | 5,696,700 | -0.01(-0.06%) |
Jul 30, 2009 | 9.906 | 9.941 | 9.674 | 9.680 | 4,663,825 | -0.14(-1.47%) |
Jul 29, 2009 | 9.529 | 9.860 | 9.523 | 9.825 | 6,150,845 | +0.21(+2.17%) |
Jul 28, 2009 | 9.413 | 9.663 | 9.413 | 9.616 | 7,988,395 | +0.17(+1.78%) |
Jul 27, 2009 | 9.610 | 9.628 | 9.408 | 9.448 | 13,607,572 | -0.17(-1.75%) |
Jul 24, 2009 | 9.749 | 9.842 | 9.593 | 9.616 | 1,338 | -0.13(-1.37%) |
Jul 23, 2009 | 9.970 | 9.970 | 9.709 | 9.749 | 6,636,762 | -0.17(-1.69%) |
Jul 22, 2009 | 10.03 | 10.03 | 9.784 | 9.918 | 3,431,102 | +0.05(+0.53%) |
Jul 21, 2009 | 10.08 | 10.35 | 9.721 | 9.865 | 6,189,479 | -0.13(-1.33%) |
Jul 20, 2009 | 10.09 | 10.12 | 9.952 | 9.999 | 4,486,172 | -0.06(-0.58%) |
Jul 17, 2009 | 10.13 | 10.13 | 9.970 | 10.06 | 4,014,905 | -0.06(-0.57%) |
Jul 16, 2009 | 9.999 | 10.17 | 9.860 | 10.11 | 4,181,992 | +0.13(+1.34%) |
Jul 15, 2009 | 9.715 | 9.993 | 9.663 | 9.981 | 4,508,914 | +0.35(+3.67%) |
Jul 14, 2009 | 9.552 | 9.709 | 9.460 | 9.628 | 5,607,412 | +0.07(+0.73%) |
Jul 13, 2009 | 9.413 | 9.587 | 9.280 | 9.558 | 7,099,686 | +0.08(+0.79%) |
Jul 10, 2009 | 9.425 | 9.628 | 9.367 | 9.483 | 3,618,911 | -0.01(-0.12%) |
Jul 09, 2009 | 9.465 | 9.599 | 9.361 | 9.494 | 6,927,035 | -0.12(-1.21%) |
Jul 08, 2009 | 9.651 | 9.836 | 9.489 | 9.610 | 7,003,490 | -0.02(-0.24%) |
Jul 07, 2009 | 9.802 | 9.883 | 9.628 | 9.634 | 7,109,803 | -0.32(-3.26%) |
Jul 06, 2009 | 9.703 | 9.964 | 9.622 | 9.958 | 6,559,329 | +0.17(+1.72%) |
Jul 02, 2009 | 9.912 | 9.981 | 9.697 | 9.790 | 7,803,858 | -0.26(-2.54%) |
Jul 01, 2009 | 9.860 | 10.24 | 9.860 | 10.05 | 7,561,296 | +0.06(+0.58%) |
Jun 30, 2009 | 9.744 | 10.11 | 9.634 | 9.987 | 19,555,264 | +0.90(+9.96%) |
Jun 29, 2009 | 8.984 | 9.123 | 8.845 | 9.083 | 6,652,874 | +0.14(+1.62%) |
Jun 26, 2009 | 8.967 | 8.984 | 8.732 | 8.938 | 5,216,412 | -0.04(-0.45%) |
Jun 25, 2009 | 8.924 | 9.002 | 8.886 | 8.979 | 3,517,442 | +0.24(+2.72%) |
Jun 24, 2009 | 8.758 | 8.851 | 8.683 | 8.741 | 3,872,014 | +0.05(+0.53%) |
Jun 23, 2009 | 8.758 | 8.845 | 8.683 | 8.695 | 4,412,249 | -0.08(-0.92%) |
Jun 22, 2009 | 8.839 | 8.967 | 8.735 | 8.776 | 5,498,314 | -0.14(-1.56%) |
Jun 19, 2009 | 8.996 | 8.996 | 8.828 | 8.915 | 5,697,552 | -0.05(-0.52%) |
Jun 18, 2009 | 8.897 | 9.031 | 8.828 | 8.961 | 4,146,425 | +0.10(+1.11%) |
Jun 17, 2009 | 8.747 | 9.031 | 8.747 | 8.863 | 4,437,596 | +0.09(+1.06%) |
Jun 16, 2009 | 8.799 | 8.932 | 8.689 | 8.770 | 5,235,391 | -0.15(-1.72%) |
Jun 15, 2009 | 9.077 | 9.083 | 8.747 | 8.924 | 4,383,384 | -0.17(-1.88%) |
Jun 12, 2009 | 9.077 | 9.158 | 8.897 | 9.095 | 2,658,526 | -0.01(-0.13%) |
Jun 11, 2009 | 9.158 | 9.239 | 9.077 | 9.106 | 4,435,035 | -0.03(-0.32%) |
Jun 10, 2009 | 9.164 | 9.170 | 8.984 | 9.135 | 4,377,791 | +0.00(+0.00%) |
Jun 09, 2009 | 9.054 | 9.222 | 9.048 | 9.135 | 3,160,015 | +0.03(+0.38%) |
Jun 08, 2009 | 9.025 | 9.170 | 8.967 | 9.100 | 3,977,901 | -0.26(-2.73%) |
Jun 05, 2009 | 9.199 | 9.448 | 9.129 | 9.355 | 7,868,669 | +0.22(+2.41%) |
Jun 04, 2009 | 9.002 | 9.147 | 8.874 | 9.135 | 6,813,523 | +0.16(+1.74%) |
Jun 03, 2009 | 8.700 | 8.984 | 8.613 | 8.979 | 7,616,901 | +0.21(+2.40%) |
Jun 02, 2009 | 8.706 | 8.973 | 8.671 | 8.768 | 6,827,142 | +0.06(+0.65%) |
Jun 01, 2009 | 8.550 | 8.787 | 8.428 | 8.712 | 6,148,669 | +0.25(+2.95%) |
May 29, 2009 | 8.399 | 8.474 | 8.225 | 8.463 | 4,692,086 | +0.09(+1.04%) |
May 28, 2009 | 8.115 | 8.387 | 8.115 | 8.376 | 4,777,850 | +0.16(+1.90%) |
May 27, 2009 | 8.474 | 8.532 | 8.167 | 8.219 | 6,409,586 | -0.39(-4.51%) |
May 26, 2009 | 8.144 | 8.683 | 8.057 | 8.608 | 6,913,741 | +0.40(+4.87%) |
May 22, 2009 | 8.121 | 8.382 | 8.080 | 8.208 | 5,094,512 | +0.11(+1.36%) |
May 21, 2009 | 8.266 | 8.300 | 8.022 | 8.098 | 6,858,751 | -0.28(-3.32%) |
May 20, 2009 | 8.271 | 8.440 | 8.237 | 8.376 | 6,906,227 | +0.18(+2.19%) |
May 19, 2009 | 8.324 | 8.422 | 8.127 | 8.196 | 4,128,937 | -0.16(-1.94%) |
May 18, 2009 | 8.144 | 8.382 | 7.958 | 8.358 | 9,679,079 | +0.28(+3.44%) |
May 15, 2009 | 8.092 | 8.248 | 8.051 | 8.080 | 6,755,657 | -0.02(-0.29%) |
May 14, 2009 | 8.277 | 8.277 | 8.011 | 8.103 | 12,696,693 | -0.17(-2.10%) |
May 13, 2009 | 8.625 | 8.625 | 8.271 | 8.277 | 5,814,427 | -0.36(-4.16%) |
May 12, 2009 | 8.810 | 8.839 | 8.544 | 8.637 | 5,262,273 | -0.12(-1.32%) |
May 11, 2009 | 8.747 | 8.845 | 8.683 | 8.753 | 3,269,562 | -0.09(-1.05%) |
May 08, 2009 | 8.967 | 8.979 | 8.683 | 8.845 | 5,323,815 | +0.05(+0.56%) |
May 07, 2009 | 8.967 | 8.967 | 8.741 | 8.796 | 5,058,739 | -0.10(-1.08%) |
May 06, 2009 | 8.926 | 8.967 | 8.729 | 8.892 | 4,729,325 | +0.09(+0.99%) |
May 05, 2009 | 8.984 | 9.042 | 8.724 | 8.805 | 4,548,988 | -0.18(-2.00%) |
May 04, 2009 | 8.822 | 8.984 | 8.805 | 8.984 | 5,894,534 | +0.29(+3.33%) |
May 01, 2009 | 8.990 | 8.996 | 8.642 | 8.695 | 5,823,504 | -0.08(-0.92%) |
Apr 30, 2009 | 8.868 | 8.990 | 8.747 | 8.776 | 4,487,723 | -0.01(-0.07%) |
Apr 29, 2009 | 8.567 | 8.886 | 8.526 | 8.781 | 5,412,326 | +0.21(+2.50%) |
Apr 28, 2009 | 8.735 | 9.060 | 8.515 | 8.567 | 7,721,097 | -0.25(-2.83%) |
Apr 27, 2009 | 8.805 | 9.066 | 8.724 | 8.816 | 6,362,622 | -0.02(-0.20%) |
Apr 24, 2009 | 9.181 | 9.263 | 8.781 | 8.834 | 9,589,485 | -0.26(-2.87%) |
Apr 23, 2009 | 9.228 | 9.297 | 9.031 | 9.095 | 7,457,125 | -0.16(-1.69%) |
Apr 22, 2009 | 9.402 | 9.483 | 9.216 | 9.251 | 5,128,486 | -0.16(-1.72%) |
Apr 21, 2009 | 9.210 | 9.413 | 9.066 | 9.413 | 6,419,333 | +0.20(+2.20%) |
Apr 20, 2009 | 9.379 | 9.726 | 9.193 | 9.210 | 9,686,884 | -0.29(-3.05%) |
Apr 17, 2009 | 9.512 | 9.697 | 9.361 | 9.500 | 8,262,122 | -0.01(-0.12%) |
Apr 16, 2009 | 9.338 | 9.605 | 9.228 | 9.512 | 11,083,747 | +0.25(+2.69%) |
Apr 15, 2009 | 9.158 | 9.309 | 9.100 | 9.263 | 8,172,642 | +0.07(+0.76%) |
Apr 14, 2009 | 9.019 | 9.361 | 9.019 | 9.193 | 10,039,202 | +0.11(+1.21%) |
Apr 13, 2009 | 9.089 | 9.123 | 8.839 | 9.083 | 8,973,484 | +0.05(+0.58%) |
Apr 09, 2009 | 9.541 | 9.622 | 8.799 | 9.031 | 12,321,440 | -0.46(-4.88%) |
Apr 08, 2009 | 9.703 | 9.836 | 9.408 | 9.494 | 7,375,883 | -0.16(-1.62%) |
Apr 07, 2009 | 9.865 | 10.05 | 9.651 | 9.651 | 6,393,779 | -0.37(-3.65%) |
Apr 06, 2009 | 10.14 | 10.31 | 9.929 | 10.02 | 6,314,656 | -0.30(-2.92%) |
Apr 03, 2009 | 10.38 | 10.58 | 10.20 | 10.32 | 6,338,555 | -0.13(-1.22%) |
Apr 02, 2009 | 10.48 | 10.72 | 10.28 | 10.45 | 10,530,668 | +0.19(+1.81%) |
Apr 01, 2009 | 10.42 | 10.57 | 10.17 | 10.26 | 10,826,914 | -0.28(-2.69%) |
Mar 31, 2009 | 10.12 | 10.75 | 9.987 | 10.54 | 13,322,193 | +0.47(+4.66%) |
Mar 30, 2009 | 9.819 | 10.20 | 9.761 | 10.07 | 12,123,388 | -0.02(-0.23%) |
Mar 26, 2009 | 9.993 | 10.21 | 9.918 | 10.10 | 15,416,148 | +0.21(+2.17%) |
Mar 25, 2009 | 9.599 | 10.02 | 9.587 | 9.883 | 13,017,672 | +0.30(+3.08%) |
Mar 24, 2009 | 9.981 | 10.18 | 9.413 | 9.587 | 12,811,334 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.860 | 10.07 | 18,106,596 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.42 | 11.01 | 11.09 | 5,291,976 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,357,592 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.31 | 10.64 | 11.26 | 5,809,459 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.27 | 10.82 | 11.26 | 6,757,196 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.83 | 10.92 | 6,754,025 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.76 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.53 | 11.07 | 10.42 | 11.01 | 5,705,485 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,517,820 | -0.03(-0.33%) |
Mar 10, 2009 | 10.47 | 10.58 | 10.29 | 10.57 | 9,802,090 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.24 | 10.33 | 6,754,789 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.43 | 10.43 | 9.918 | 10.04 | 10,296,922 | -0.45(-4.26%) |
Mar 04, 2009 | 10.21 | 10.89 | 10.21 | 10.49 | 8,098,192 | -0.21(-1.95%) |
Mar 02, 2009 | 10.85 | 11.01 | 10.63 | 10.69 | 7,464,768 | -0.38(-3.40%) |
Feb 27, 2009 | 11.20 | 11.37 | 11.00 | 11.07 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.63 | 11.82 | 11.29 | 11.33 | 4,866,969 | -0.34(-2.93%) |
Feb 25, 2009 | 11.11 | 11.95 | 11.11 | 11.67 | 5,082,768 | +0.03(+0.25%) |
Feb 24, 2009 | 11.51 | 11.71 | 11.34 | 11.64 | 5,370,517 | +0.31(+2.71%) |
Feb 23, 2009 | 11.95 | 11.98 | 11.30 | 11.34 | 5,142,676 | -0.49(-4.16%) |
Feb 20, 2009 | 11.59 | 12.25 | 11.54 | 11.83 | 4,378,935 | +0.13(+1.09%) |
Feb 19, 2009 | 12.12 | 12.35 | 11.66 | 11.70 | 5,101,471 | -0.28(-2.37%) |
Feb 18, 2009 | 12.26 | 12.32 | 11.89 | 11.99 | 6,407,802 | -0.23(-1.85%) |
Feb 17, 2009 | 12.28 | 12.39 | 12.06 | 12.21 | 5,285,283 | -0.28(-2.23%) |
Feb 13, 2009 | 12.65 | 12.71 | 12.43 | 12.49 | 3,846,526 | -0.19(-1.51%) |
Feb 12, 2009 | 12.54 | 12.69 | 12.21 | 12.68 | 4,710,837 | +0.03(+0.23%) |
Feb 11, 2009 | 12.50 | 12.68 | 12.40 | 12.65 | 4,974,861 | +0.20(+1.63%) |
Feb 10, 2009 | 12.99 | 13.20 | 12.32 | 12.45 | 7,945,959 | -0.71(-5.37%) |
Feb 09, 2009 | 13.13 | 13.21 | 12.83 | 13.16 | 4,461,692 | -0.06(-0.44%) |
Feb 06, 2009 | 12.55 | 13.32 | 12.55 | 13.22 | 7,054,244 | +0.56(+4.44%) |
Feb 05, 2009 | 12.17 | 12.70 | 12.17 | 12.65 | 5,270,584 | +0.33(+2.68%) |
Feb 04, 2009 | 12.46 | 12.61 | 12.24 | 12.32 | 4,356,864 | -0.06(-0.47%) |
Feb 03, 2009 | 12.33 | 12.49 | 11.94 | 12.38 | 3,502,512 | +0.14(+1.19%) |
Feb 02, 2009 | 12.09 | 12.31 | 11.87 | 12.24 | 4,760,444 | +0.22(+1.83%) |
Jan 30, 2009 | 12.14 | 12.29 | 11.92 | 12.02 | 0 | -0.11(-0.91%) |
Jan 29, 2009 | 12.34 | 12.46 | 12.06 | 12.13 | 3,948,157 | -0.34(-2.74%) |
Jan 28, 2009 | 12.72 | 12.91 | 12.15 | 12.47 | 7,658,803 | -0.02(-0.19%) |
Jan 27, 2009 | 12.24 | 12.54 | 11.97 | 12.49 | 7,000,702 | +0.34(+2.77%) |
Jan 26, 2009 | 12.04 | 12.33 | 11.99 | 12.15 | 7,562,974 | +0.12(+0.96%) |
Jan 23, 2009 | 11.66 | 12.17 | 11.59 | 12.04 | 7,912,177 | +0.12(+0.97%) |
Jan 22, 2009 | 11.74 | 12.17 | 11.69 | 11.92 | 7,469,452 | +0.06(+0.49%) |
Jan 21, 2009 | 11.78 | 12.30 | 11.48 | 11.87 | 9,169,526 | +0.26(+2.25%) |
Jan 20, 2009 | 11.81 | 12.22 | 11.56 | 11.60 | 6,933,988 | -0.50(-4.12%) |
Jan 16, 2009 | 12.25 | 12.67 | 11.74 | 12.10 | 6,437,203 | -0.06(-0.52%) |
Jan 15, 2009 | 11.99 | 12.28 | 11.85 | 12.17 | 10,540,769 | +0.27(+2.24%) |
Jan 14, 2009 | 11.77 | 12.06 | 11.73 | 11.90 | 8,236,815 | -0.13(-1.06%) |
Jan 13, 2009 | 12.07 | 12.21 | 11.84 | 12.03 | 5,432,002 | -0.10(-0.81%) |
Jan 12, 2009 | 12.17 | 12.42 | 11.99 | 12.13 | 4,297,706 | -0.19(-1.51%) |
Jan 09, 2009 | 12.61 | 12.75 | 12.27 | 12.31 | 4,195,361 | -0.20(-1.62%) |
Jan 08, 2009 | 12.48 | 12.79 | 12.37 | 12.51 | 5,982,122 | -0.28(-2.17%) |
Jan 07, 2009 | 12.93 | 13.23 | 12.70 | 12.79 | 6,758,892 | -0.39(-2.95%) |
Jan 06, 2009 | 13.49 | 13.49 | 13.09 | 13.18 | 6,515,141 | -0.20(-1.47%) |
Jan 05, 2009 | 12.93 | 13.44 | 12.78 | 13.38 | 5,437,664 | +0.33(+2.53%) |
Jan 02, 2009 | 13.33 | 13.40 | 12.49 | 13.05 | 0 | -0.12(-0.92%) |
Jan 01, 2009 | 12.98 | 13.25 | 12.80 | 13.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.98 | 13.25 | 12.80 | 13.17 | 5,707,279 | +0.23(+1.75%) |
Dec 30, 2008 | 12.69 | 13.01 | 12.52 | 12.94 | 3,636,865 | +0.36(+2.86%) |
Dec 29, 2008 | 12.76 | 12.78 | 12.42 | 12.58 | 3,776,924 | -0.21(-1.63%) |
Dec 26, 2008 | 12.75 | 12.79 | 12.58 | 12.79 | 1,259,073 | +0.09(+0.73%) |
Dec 24, 2008 | 13.37 | 13.37 | 12.43 | 12.70 | 1,801,100 | +0.15(+1.20%) |
Dec 23, 2008 | 12.26 | 12.68 | 11.83 | 12.55 | 7,178,568 | +0.38(+3.09%) |
Dec 22, 2008 | 12.75 | 12.86 | 11.82 | 12.17 | 6,141,910 | -0.46(-3.67%) |
Dec 19, 2008 | 13.04 | 13.04 | 12.54 | 12.64 | 10,098,541 | -0.03(-0.27%) |
Dec 18, 2008 | 12.95 | 13.04 | 12.54 | 12.67 | 5,788,616 | -0.11(-0.86%) |
Dec 17, 2008 | 12.53 | 12.93 | 12.34 | 12.78 | 4,414,238 | +0.09(+0.73%) |
Dec 16, 2008 | 11.95 | 12.75 | 11.80 | 12.69 | 7,768,799 | +0.65(+5.39%) |
Dec 15, 2008 | 12.22 | 12.60 | 11.85 | 12.04 | 7,445,915 | -0.15(-1.24%) |
Dec 12, 2008 | 11.52 | 12.24 | 11.40 | 12.19 | 0 | +0.31(+2.64%) |
Dec 11, 2008 | 11.69 | 12.23 | 11.60 | 11.88 | 5,314,715 | +0.12(+0.99%) |
Dec 10, 2008 | 11.47 | 12.00 | 11.31 | 11.76 | 5,310,878 | +0.40(+3.52%) |
Dec 09, 2008 | 12.06 | 12.10 | 11.24 | 11.36 | 7,451,756 | -0.43(-3.69%) |
Dec 08, 2008 | 11.99 | 12.07 | 11.58 | 11.80 | 6,807,698 | +0.10(+0.84%) |
Dec 05, 2008 | 11.13 | 11.78 | 11.03 | 11.70 | 5,601,858 | +0.23(+1.97%) |
Dec 04, 2008 | 11.19 | 12.11 | 11.13 | 11.47 | 7,781,423 | +0.11(+0.97%) |
Dec 03, 2008 | 10.97 | 11.56 | 10.40 | 11.36 | 7,118,118 | +0.81(+7.69%) |
Dec 02, 2008 | 9.721 | 10.67 | 9.721 | 10.55 | 5,243,198 | +0.45(+4.48%) |
Dec 01, 2008 | 10.80 | 11.52 | 10.09 | 10.10 | 4,309,724 | -0.99(-8.94%) |
Nov 28, 2008 | 11.07 | 11.42 | 10.96 | 11.09 | 1,993,075 | +0.10(+0.95%) |
Nov 26, 2008 | 9.981 | 11.06 | 9.981 | 10.98 | 4,909,565 | -0.02(-0.16%) |
Nov 25, 2008 | 10.72 | 11.45 | 10.25 | 11.00 | 5,310,053 | +0.31(+2.93%) |
Nov 24, 2008 | 10.25 | 10.86 | 9.958 | 10.69 | 5,631,980 | +0.63(+6.22%) |
Nov 21, 2008 | 9.286 | 10.10 | 8.909 | 10.06 | 7,568,139 | +0.92(+10.08%) |
Nov 20, 2008 | 9.518 | 9.970 | 9.071 | 9.141 | 4,639,672 | -0.49(-5.06%) |
Nov 19, 2008 | 9.819 | 10.58 | 9.599 | 9.628 | 4,166,864 | -0.71(-6.84%) |
Nov 18, 2008 | 9.981 | 10.38 | 9.825 | 10.33 | 5,419,161 | +0.25(+2.53%) |
Nov 17, 2008 | 10.11 | 10.45 | 9.981 | 10.08 | 3,152,088 | -0.17(-1.64%) |
Nov 14, 2008 | 10.68 | 10.96 | 10.05 | 10.25 | 0 | -0.64(-5.91%) |
Nov 13, 2008 | 10.20 | 10.93 | 9.599 | 10.89 | 5,221,458 | +0.79(+7.80%) |
Nov 12, 2008 | 10.22 | 10.45 | 10.06 | 10.10 | 3,418,220 | -0.34(-3.22%) |
Nov 11, 2008 | 10.56 | 10.81 | 10.17 | 10.44 | 3,885,630 | -0.31(-2.86%) |
Nov 10, 2008 | 11.19 | 11.27 | 9.680 | 10.75 | 2,946,651 | -0.17(-1.59%) |
Nov 07, 2008 | 10.42 | 10.95 | 10.24 | 10.92 | 2,987,706 | +0.56(+5.43%) |
Nov 06, 2008 | 10.65 | 10.79 | 10.27 | 10.36 | 3,408,571 | -0.30(-2.77%) |
Nov 05, 2008 | 11.69 | 11.99 | 10.56 | 10.65 | 3,906,242 | -1.26(-10.60%) |
Nov 04, 2008 | 11.69 | 12.00 | 11.50 | 11.92 | 3,365,113 | +0.49(+4.31%) |