Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.60 | 18.76 | 18.07 | 18.39 | 4,338,582 | -0.21(-1.12%) |
Nov 27, 2009 | 18.36 | 18.92 | 18.28 | 18.60 | 1,764,561 | -0.37(-1.96%) |
Nov 25, 2009 | 18.20 | 19.02 | 18.06 | 18.97 | 3,189,829 | +1.08(+6.02%) |
Nov 24, 2009 | 18.10 | 18.23 | 17.73 | 17.89 | 1,839,880 | -0.15(-0.85%) |
Nov 23, 2009 | 18.45 | 18.61 | 17.85 | 18.05 | 2,486,623 | -0.07(-0.38%) |
Nov 20, 2009 | 18.23 | 18.57 | 17.90 | 18.12 | 1,464,272 | -0.20(-1.11%) |
Nov 19, 2009 | 18.64 | 18.64 | 17.95 | 18.32 | 1,726,078 | -0.37(-1.97%) |
Nov 18, 2009 | 19.00 | 19.08 | 18.61 | 18.69 | 1,822,913 | -0.27(-1.41%) |
Nov 17, 2009 | 19.61 | 19.65 | 18.65 | 18.95 | 3,065,513 | -0.70(-3.59%) |
Nov 16, 2009 | 19.67 | 19.95 | 19.53 | 19.66 | 1,548,404 | +0.23(+1.17%) |
Nov 13, 2009 | 19.08 | 19.47 | 18.88 | 19.43 | 2,190,076 | +0.24(+1.24%) |
Nov 12, 2009 | 20.02 | 20.23 | 19.14 | 19.19 | 2,225,684 | -0.95(-4.71%) |
Nov 11, 2009 | 20.24 | 20.45 | 19.92 | 20.14 | 2,231,567 | +0.13(+0.65%) |
Nov 10, 2009 | 19.62 | 20.14 | 19.53 | 20.01 | 3,552,763 | +0.36(+1.84%) |
Nov 09, 2009 | 19.07 | 19.66 | 18.99 | 19.65 | 1,857,880 | +0.72(+3.83%) |
Nov 06, 2009 | 18.33 | 19.09 | 18.27 | 18.93 | 2,240,718 | +0.52(+2.83%) |
Nov 05, 2009 | 18.63 | 18.93 | 18.29 | 18.40 | 3,873,913 | -0.23(-1.23%) |
Nov 04, 2009 | 18.47 | 19.06 | 18.39 | 18.63 | 3,011,385 | +0.04(+0.21%) |
Nov 03, 2009 | 17.99 | 18.62 | 17.90 | 18.59 | 2,120,381 | +0.43(+2.38%) |
Nov 02, 2009 | 18.29 | 18.49 | 17.73 | 18.16 | 2,978,067 | +0.02(+0.11%) |
Oct 30, 2009 | 18.71 | 18.84 | 18.09 | 18.14 | 2,167,259 | -0.67(-3.56%) |
Oct 29, 2009 | 18.52 | 19.20 | 18.49 | 18.81 | 3,068,867 | +0.50(+2.71%) |
Oct 28, 2009 | 19.05 | 19.32 | 18.31 | 18.31 | 2,705,895 | -0.88(-4.60%) |
Oct 27, 2009 | 19.90 | 19.90 | 18.61 | 19.20 | 4,142,623 | -0.76(-3.81%) |
Oct 26, 2009 | 20.16 | 20.52 | 19.84 | 19.96 | 2,069,402 | -0.14(-0.69%) |
Oct 23, 2009 | 20.06 | 20.24 | 19.98 | 20.10 | 4,213,534 | +0.10(+0.52%) |
Oct 22, 2009 | 19.08 | 20.07 | 18.99 | 19.99 | 2,700,860 | +1.06(+5.58%) |
Oct 21, 2009 | 19.35 | 19.84 | 18.91 | 18.93 | 1,646,929 | -0.47(-2.40%) |
Oct 20, 2009 | 19.28 | 19.50 | 19.28 | 19.40 | 1,364,713 | -0.06(-0.33%) |
Oct 19, 2009 | 19.46 | 19.72 | 19.18 | 19.47 | 1,669,217 | +0.12(+0.64%) |
Oct 16, 2009 | 19.21 | 19.50 | 18.93 | 19.34 | 1,987,431 | -0.03(-0.18%) |
Oct 15, 2009 | 18.93 | 19.39 | 18.80 | 19.38 | 3,075,419 | +0.45(+2.39%) |
Oct 14, 2009 | 18.64 | 18.95 | 18.48 | 18.93 | 1,897,456 | +0.60(+3.28%) |
Oct 13, 2009 | 18.32 | 18.54 | 18.16 | 18.32 | 1,114,136 | -0.02(-0.14%) |
Oct 12, 2009 | 18.35 | 18.57 | 18.17 | 18.35 | 832,660 | +0.34(+1.87%) |
Oct 09, 2009 | 18.11 | 18.22 | 17.94 | 18.01 | 1,102,162 | -0.14(-0.79%) |
Oct 08, 2009 | 18.12 | 18.30 | 17.76 | 18.16 | 2,222,776 | +0.20(+1.11%) |
Oct 07, 2009 | 17.87 | 18.17 | 17.75 | 17.96 | 1,304,904 | +0.00(+0.03%) |
Oct 06, 2009 | 17.95 | 18.15 | 17.72 | 17.95 | 2,097,247 | +0.11(+0.61%) |
Oct 05, 2009 | 17.52 | 17.99 | 17.31 | 17.84 | 1,535,157 | +0.46(+2.66%) |
Oct 02, 2009 | 17.42 | 17.74 | 17.34 | 17.38 | 1,379,345 | -0.28(-1.60%) |
Oct 01, 2009 | 18.27 | 18.31 | 17.58 | 17.66 | 1,653,129 | -0.72(-3.91%) |
Sep 30, 2009 | 18.58 | 18.68 | 18.07 | 18.38 | 1,955,339 | -0.19(-1.04%) |
Sep 29, 2009 | 18.34 | 18.68 | 18.29 | 18.58 | 1,778,503 | +0.32(+1.77%) |
Sep 28, 2009 | 17.82 | 18.34 | 17.68 | 18.25 | 1,557,611 | +0.64(+3.64%) |
Sep 25, 2009 | 17.91 | 18.19 | 17.47 | 17.61 | 1,155,206 | -0.38(-2.12%) |
Sep 24, 2009 | 18.24 | 18.39 | 17.84 | 18.00 | 1,662,483 | -0.22(-1.23%) |
Sep 23, 2009 | 18.53 | 18.71 | 18.19 | 18.22 | 1,887,102 | -0.14(-0.78%) |
Sep 22, 2009 | 18.27 | 18.45 | 18.09 | 18.36 | 1,663,579 | +0.25(+1.40%) |
Sep 21, 2009 | 18.83 | 18.83 | 18.11 | 18.11 | 2,403,721 | -0.58(-3.11%) |
Sep 18, 2009 | 18.52 | 18.71 | 18.44 | 18.69 | 2,723,812 | +0.26(+1.40%) |
Sep 17, 2009 | 18.27 | 18.57 | 18.24 | 18.43 | 2,517,163 | +0.26(+1.42%) |
Sep 16, 2009 | 18.00 | 18.51 | 17.74 | 18.18 | 2,123,822 | +0.33(+1.84%) |
Sep 15, 2009 | 17.99 | 18.15 | 17.65 | 17.85 | 2,845,834 | -0.15(-0.83%) |
Sep 14, 2009 | 17.96 | 18.11 | 17.69 | 18.00 | 1,935,830 | -0.07(-0.41%) |
Sep 11, 2009 | 17.99 | 18.26 | 17.88 | 18.07 | 2,780,587 | +0.03(+0.17%) |
Sep 10, 2009 | 17.85 | 18.12 | 17.62 | 18.04 | 2,557,703 | +0.23(+1.28%) |
Sep 09, 2009 | 17.35 | 17.82 | 17.35 | 17.81 | 2,842,727 | +0.40(+2.28%) |
Sep 08, 2009 | 17.29 | 17.53 | 17.17 | 17.42 | 3,038,055 | +0.31(+1.80%) |
Sep 04, 2009 | 17.00 | 17.30 | 16.74 | 17.11 | 2,161,027 | +0.06(+0.38%) |
Sep 03, 2009 | 16.78 | 17.07 | 16.62 | 17.04 | 3,030,413 | +0.32(+1.93%) |
Sep 02, 2009 | 17.01 | 17.18 | 16.63 | 16.72 | 3,298,362 | -0.38(-2.23%) |
Sep 01, 2009 | 17.36 | 17.83 | 17.07 | 17.10 | 4,986,826 | -0.29(-1.66%) |
Aug 31, 2009 | 17.39 | 17.50 | 17.10 | 17.39 | 3,280,301 | -0.21(-1.18%) |
Aug 28, 2009 | 17.74 | 17.98 | 17.39 | 17.60 | 4,701,135 | -0.08(-0.45%) |
Aug 27, 2009 | 16.86 | 17.81 | 16.54 | 17.68 | 11,461,658 | +1.72(+10.79%) |
Aug 26, 2009 | 15.60 | 16.03 | 15.46 | 15.96 | 5,959,833 | +0.37(+2.39%) |
Aug 25, 2009 | 15.70 | 16.23 | 15.54 | 15.58 | 3,399,067 | +0.09(+0.61%) |
Aug 24, 2009 | 15.44 | 15.68 | 15.31 | 15.49 | 2,732,294 | +0.31(+2.06%) |
Aug 21, 2009 | 15.17 | 15.38 | 15.08 | 15.18 | 2,328,077 | +0.21(+1.39%) |
Aug 20, 2009 | 14.42 | 15.04 | 14.37 | 14.97 | 2,309,761 | +0.57(+3.93%) |
Aug 19, 2009 | 13.84 | 14.44 | 13.76 | 14.40 | 1,846,260 | +0.43(+3.09%) |
Aug 18, 2009 | 13.55 | 14.03 | 13.40 | 13.97 | 1,882,186 | +0.39(+2.85%) |
Aug 17, 2009 | 13.85 | 13.87 | 13.38 | 13.58 | 1,889,627 | -0.47(-3.32%) |
Aug 14, 2009 | 14.71 | 14.78 | 14.01 | 14.05 | 1,303,933 | -0.66(-4.49%) |
Aug 13, 2009 | 14.62 | 14.74 | 14.21 | 14.71 | 1,684,852 | +0.11(+0.78%) |
Aug 12, 2009 | 14.24 | 14.75 | 14.19 | 14.60 | 1,317,829 | +0.32(+2.26%) |
Aug 11, 2009 | 14.40 | 14.40 | 14.03 | 14.27 | 1,124,476 | -0.11(-0.76%) |
Aug 10, 2009 | 14.89 | 14.90 | 14.19 | 14.38 | 1,688,168 | -0.61(-4.04%) |
Aug 07, 2009 | 14.46 | 15.03 | 14.28 | 14.99 | 3,490,214 | +0.63(+4.39%) |
Aug 06, 2009 | 14.15 | 14.47 | 14.11 | 14.36 | 1,276,615 | +0.19(+1.33%) |
Aug 05, 2009 | 14.37 | 14.48 | 13.96 | 14.17 | 1,877,216 | -0.15(-1.04%) |
Aug 04, 2009 | 14.41 | 14.51 | 14.23 | 14.32 | 1,583,014 | -0.14(-0.99%) |
Aug 03, 2009 | 14.43 | 14.50 | 14.24 | 14.46 | 2,653,180 | +0.03(+0.24%) |
Jul 31, 2009 | 14.39 | 14.63 | 14.28 | 14.43 | 1,518,339 | -0.06(-0.45%) |
Jul 30, 2009 | 14.53 | 14.99 | 14.46 | 14.49 | 1,811,336 | +0.20(+1.39%) |
Jul 29, 2009 | 14.29 | 14.73 | 14.08 | 14.29 | 1,152,627 | -0.06(-0.45%) |
Jul 28, 2009 | 14.24 | 14.41 | 14.08 | 14.36 | 1,689,991 | -0.03(-0.24%) |
Jul 27, 2009 | 14.40 | 14.47 | 14.24 | 14.39 | 2,706,155 | -0.11(-0.75%) |
Jul 24, 2009 | 14.21 | 14.62 | 13.99 | 14.50 | 2,016 | +0.26(+1.85%) |
Jul 23, 2009 | 13.68 | 14.42 | 13.43 | 14.24 | 2,441,131 | +0.60(+4.37%) |
Jul 22, 2009 | 13.18 | 13.82 | 13.17 | 13.64 | 1,662,729 | +0.40(+3.04%) |
Jul 21, 2009 | 13.55 | 13.64 | 12.91 | 13.24 | 2,232,465 | -0.15(-1.11%) |
Jul 20, 2009 | 13.12 | 13.58 | 13.12 | 13.39 | 2,577,520 | +0.43(+3.33%) |
Jul 17, 2009 | 13.06 | 13.13 | 12.83 | 12.96 | 1,308,203 | -0.06(-0.46%) |
Jul 16, 2009 | 12.86 | 13.10 | 12.64 | 13.02 | 1,586,244 | +0.14(+1.12%) |
Jul 15, 2009 | 12.46 | 12.92 | 12.41 | 12.87 | 2,158,444 | +0.56(+4.56%) |
Jul 14, 2009 | 12.06 | 12.31 | 11.85 | 12.31 | 1,741,987 | +0.28(+2.35%) |
Jul 13, 2009 | 11.67 | 12.20 | 11.37 | 12.03 | 2,874,500 | +0.47(+4.08%) |
Jul 10, 2009 | 11.50 | 11.85 | 11.38 | 11.56 | 1,663,150 | -0.03(-0.26%) |
Jul 09, 2009 | 11.75 | 11.87 | 11.45 | 11.59 | 2,323,175 | -0.11(-0.93%) |
Jul 08, 2009 | 11.85 | 11.94 | 11.46 | 11.70 | 3,462,327 | -0.04(-0.34%) |
Jul 07, 2009 | 11.91 | 12.04 | 11.70 | 11.74 | 2,673,582 | -0.17(-1.46%) |
Jul 06, 2009 | 12.25 | 12.25 | 11.56 | 11.91 | 3,152,400 | -0.33(-2.68%) |
Jul 02, 2009 | 12.85 | 13.10 | 12.19 | 12.24 | 1,672,402 | -0.86(-6.56%) |
Jul 01, 2009 | 12.92 | 13.30 | 12.85 | 13.10 | 1,897,686 | +0.30(+2.37%) |
Jun 30, 2009 | 12.92 | 13.17 | 12.63 | 12.80 | 1,646,321 | -0.18(-1.41%) |
Jun 29, 2009 | 13.00 | 13.24 | 12.74 | 12.98 | 2,167,289 | +0.03(+0.27%) |
Jun 26, 2009 | 12.71 | 13.11 | 12.66 | 12.94 | 2,425,011 | +0.18(+1.44%) |
Jun 25, 2009 | 12.54 | 12.79 | 12.47 | 12.76 | 2,862,798 | +0.47(+3.84%) |
Jun 24, 2009 | 12.05 | 12.46 | 12.00 | 12.29 | 2,376,025 | +0.35(+2.95%) |
Jun 23, 2009 | 12.09 | 12.24 | 11.83 | 11.94 | 2,500,729 | -0.16(-1.35%) |
Jun 22, 2009 | 12.21 | 12.41 | 11.91 | 12.10 | 3,709,133 | -0.19(-1.53%) |
Jun 19, 2009 | 12.11 | 12.36 | 12.07 | 12.29 | 4,707,776 | +0.29(+2.44%) |
Jun 18, 2009 | 12.20 | 12.30 | 11.84 | 12.00 | 2,810,730 | -0.16(-1.35%) |
Jun 17, 2009 | 12.27 | 12.50 | 12.00 | 12.16 | 4,185,252 | -0.18(-1.49%) |
Jun 16, 2009 | 12.83 | 12.89 | 12.20 | 12.34 | 3,535,158 | -0.42(-3.30%) |
Jun 15, 2009 | 12.96 | 12.96 | 12.41 | 12.77 | 3,217,424 | -0.42(-3.16%) |
Jun 12, 2009 | 13.02 | 13.24 | 12.58 | 13.18 | 4,673,452 | +0.20(+1.53%) |
Jun 11, 2009 | 13.50 | 13.58 | 12.85 | 12.98 | 4,628,784 | -0.53(-3.89%) |
Jun 10, 2009 | 14.14 | 14.29 | 13.29 | 13.51 | 4,559,000 | -0.51(-3.65%) |
Jun 09, 2009 | 14.09 | 14.39 | 13.88 | 14.02 | 4,371,985 | -0.06(-0.42%) |
Jun 08, 2009 | 14.25 | 14.29 | 13.87 | 14.08 | 3,614,079 | -0.11(-0.80%) |
Jun 05, 2009 | 14.12 | 14.59 | 13.62 | 14.20 | 9,172,327 | +0.77(+5.77%) |
Jun 04, 2009 | 13.95 | 14.08 | 13.17 | 13.42 | 6,463,927 | -0.47(-3.39%) |
Jun 03, 2009 | 14.12 | 14.17 | 13.45 | 13.89 | 4,441,441 | -0.47(-3.28%) |
Jun 02, 2009 | 13.99 | 14.57 | 13.86 | 14.36 | 4,101,931 | +0.10(+0.70%) |
Jun 01, 2009 | 13.07 | 14.45 | 13.07 | 14.26 | 5,922,019 | +1.45(+11.31%) |
May 29, 2009 | 12.35 | 12.85 | 12.26 | 12.82 | 2,662,190 | +0.56(+4.53%) |
May 28, 2009 | 12.33 | 12.50 | 11.82 | 12.26 | 3,288,971 | -0.07(-0.56%) |
May 27, 2009 | 12.14 | 12.97 | 12.06 | 12.33 | 3,821,585 | +0.16(+1.35%) |
May 26, 2009 | 11.46 | 12.24 | 11.20 | 12.16 | 3,077,464 | +0.70(+6.10%) |
May 22, 2009 | 11.12 | 11.66 | 10.92 | 11.47 | 3,481,220 | +0.56(+5.14%) |
May 21, 2009 | 11.03 | 11.26 | 10.71 | 10.90 | 3,571,164 | -0.26(-2.36%) |
May 20, 2009 | 11.60 | 11.94 | 11.07 | 11.17 | 3,416,126 | -0.29(-2.56%) |
May 19, 2009 | 11.71 | 11.71 | 11.29 | 11.46 | 2,679,040 | -0.15(-1.28%) |
May 18, 2009 | 11.35 | 11.62 | 11.17 | 11.61 | 2,162,431 | +0.38(+3.40%) |
May 15, 2009 | 11.08 | 11.61 | 10.97 | 11.23 | 3,004,021 | +0.06(+0.58%) |
May 14, 2009 | 10.87 | 11.57 | 10.69 | 11.16 | 3,046,108 | +0.22(+2.00%) |
May 13, 2009 | 11.70 | 11.70 | 10.86 | 10.94 | 4,932,693 | -0.96(-8.09%) |
May 12, 2009 | 12.39 | 12.78 | 11.76 | 11.91 | 3,291,568 | -0.36(-2.91%) |
May 11, 2009 | 12.61 | 12.66 | 11.98 | 12.26 | 2,403,130 | -0.47(-3.67%) |
May 08, 2009 | 12.71 | 13.08 | 12.22 | 12.73 | 2,332,492 | +0.09(+0.71%) |
May 07, 2009 | 13.56 | 13.68 | 12.41 | 12.64 | 3,450,825 | -0.67(-5.07%) |
May 06, 2009 | 14.06 | 14.39 | 13.09 | 13.32 | 3,056,504 | -0.61(-4.38%) |
May 05, 2009 | 13.87 | 14.25 | 13.42 | 13.93 | 3,230,274 | -0.01(-0.04%) |
May 04, 2009 | 13.14 | 13.93 | 13.02 | 13.93 | 3,405,295 | +1.01(+7.80%) |
May 01, 2009 | 13.03 | 13.28 | 12.56 | 12.92 | 3,207,785 | +0.00(+0.00%) |
Apr 30, 2009 | 12.77 | 13.33 | 12.51 | 12.92 | 3,822,153 | +0.53(+4.24%) |
Apr 29, 2009 | 12.35 | 12.76 | 12.27 | 12.40 | 4,613,008 | -0.02(-0.20%) |
Apr 28, 2009 | 11.70 | 12.51 | 11.54 | 12.42 | 4,316,012 | +0.60(+5.04%) |
Apr 27, 2009 | 11.87 | 12.37 | 11.78 | 11.83 | 3,261,362 | -0.25(-2.10%) |
Apr 24, 2009 | 11.92 | 12.27 | 11.87 | 12.08 | 2,567,867 | +0.30(+2.53%) |
Apr 23, 2009 | 12.18 | 12.20 | 11.53 | 11.78 | 3,746,890 | -0.33(-2.70%) |
Apr 22, 2009 | 11.54 | 12.55 | 11.45 | 12.11 | 4,306,518 | +0.47(+4.05%) |
Apr 21, 2009 | 11.19 | 11.75 | 11.00 | 11.64 | 3,232,718 | +0.44(+3.90%) |
Apr 20, 2009 | 11.82 | 11.91 | 11.02 | 11.20 | 2,771,222 | -0.93(-7.65%) |
Apr 17, 2009 | 11.21 | 12.34 | 11.14 | 12.13 | 4,893,485 | +0.96(+8.62%) |
Apr 16, 2009 | 10.75 | 11.30 | 10.67 | 11.17 | 2,211,223 | +0.57(+5.34%) |
Apr 15, 2009 | 10.87 | 11.04 | 10.42 | 10.60 | 3,049,886 | -0.33(-3.04%) |
Apr 14, 2009 | 11.17 | 11.20 | 10.81 | 10.93 | 2,175,870 | -0.47(-4.09%) |
Apr 13, 2009 | 11.42 | 11.62 | 11.23 | 11.40 | 3,713,951 | -0.13(-1.12%) |
Apr 09, 2009 | 11.03 | 11.64 | 10.85 | 11.53 | 2,518,993 | +0.82(+7.70%) |
Apr 08, 2009 | 10.36 | 10.81 | 10.30 | 10.71 | 1,991,494 | +0.46(+4.45%) |
Apr 07, 2009 | 10.58 | 10.61 | 10.05 | 10.25 | 3,117,287 | -0.52(-4.79%) |
Apr 06, 2009 | 11.27 | 11.41 | 10.43 | 10.77 | 3,896,253 | -0.66(-5.78%) |
Apr 03, 2009 | 11.16 | 11.51 | 10.94 | 11.43 | 3,238,418 | +0.32(+2.86%) |
Apr 02, 2009 | 10.78 | 11.55 | 10.72 | 11.11 | 4,714,435 | +0.65(+6.17%) |
Apr 01, 2009 | 10.23 | 10.51 | 9.956 | 10.46 | 2,141,284 | +0.00(+0.00%) |
Mar 31, 2009 | 10.03 | 10.78 | 10.02 | 10.46 | 5,620,963 | +0.64(+6.46%) |
Mar 30, 2009 | 9.946 | 9.961 | 9.634 | 9.827 | 2,263,147 | -0.19(-1.93%) |
Mar 26, 2009 | 9.500 | 10.20 | 9.500 | 10.02 | 4,718,299 | +0.61(+6.49%) |
Mar 25, 2009 | 9.386 | 9.832 | 9.003 | 9.410 | 3,454,990 | +0.17(+1.83%) |
Mar 24, 2009 | 9.192 | 9.584 | 9.192 | 9.242 | 4,297,867 | -0.16(-1.69%) |
Mar 23, 2009 | 9.093 | 9.455 | 9.053 | 9.400 | 5,438,689 | +0.76(+8.79%) |
Mar 20, 2009 | 8.919 | 8.998 | 8.418 | 8.641 | 3,405,569 | -0.34(-3.79%) |
Mar 19, 2009 | 8.904 | 9.162 | 8.785 | 8.981 | 4,983,530 | +0.11(+1.26%) |
Mar 18, 2009 | 7.455 | 8.869 | 7.455 | 8.869 | 10,694,779 | +1.10(+14.19%) |
Mar 17, 2009 | 7.629 | 7.768 | 7.505 | 7.768 | 4,490,844 | +0.24(+3.23%) |
Mar 16, 2009 | 7.529 | 7.807 | 7.495 | 7.524 | 4,797,624 | +0.02(+0.26%) |
Mar 13, 2009 | 7.470 | 7.639 | 7.251 | 7.505 | 0 | +0.12(+1.61%) |
Mar 12, 2009 | 7.102 | 7.465 | 6.795 | 7.385 | 3,920,813 | +0.26(+3.62%) |
Mar 11, 2009 | 7.098 | 7.321 | 7.003 | 7.127 | 3,064,122 | +0.09(+1.34%) |
Mar 10, 2009 | 6.661 | 7.117 | 6.616 | 7.033 | 5,276,446 | +0.50(+7.67%) |
Mar 09, 2009 | 6.492 | 6.874 | 6.457 | 6.532 | 3,365,553 | -0.06(-0.98%) |
Mar 06, 2009 | 6.745 | 6.844 | 6.403 | 6.596 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.988 | 7.122 | 6.651 | 6.715 | 2,501,049 | -0.38(-5.32%) |
Mar 04, 2009 | 6.973 | 7.222 | 6.765 | 7.093 | 2,879,233 | -0.21(-2.92%) |
Mar 02, 2009 | 7.787 | 7.931 | 7.266 | 7.306 | 4,612,543 | -0.67(-8.40%) |
Feb 27, 2009 | 7.733 | 8.140 | 7.688 | 7.976 | 0 | +0.03(+0.44%) |
Feb 26, 2009 | 8.532 | 8.532 | 7.902 | 7.941 | 3,497,937 | -0.45(-5.38%) |
Feb 25, 2009 | 8.497 | 8.681 | 8.165 | 8.393 | 3,352,814 | -0.14(-1.69%) |
Feb 24, 2009 | 8.314 | 8.604 | 8.224 | 8.537 | 3,774,950 | +0.32(+3.93%) |
Feb 23, 2009 | 8.596 | 8.750 | 8.180 | 8.214 | 2,410,661 | -0.35(-4.06%) |
Feb 20, 2009 | 8.264 | 8.686 | 8.234 | 8.562 | 0 | +0.11(+1.35%) |
Feb 19, 2009 | 8.388 | 8.661 | 8.328 | 8.448 | 3,137,743 | +0.21(+2.53%) |
Feb 18, 2009 | 8.462 | 8.557 | 8.090 | 8.239 | 2,434,378 | -0.12(-1.43%) |
Feb 17, 2009 | 8.055 | 8.512 | 7.946 | 8.358 | 2,599,528 | +0.09(+1.08%) |
Feb 13, 2009 | 8.304 | 8.586 | 8.209 | 8.269 | 1,723,183 | -0.01(-0.18%) |
Feb 12, 2009 | 8.239 | 8.373 | 7.931 | 8.284 | 3,181,369 | -0.09(-1.13%) |
Feb 11, 2009 | 8.507 | 8.666 | 8.284 | 8.378 | 2,002,856 | -0.03(-0.41%) |
Feb 10, 2009 | 8.780 | 8.949 | 8.314 | 8.413 | 3,427,125 | -0.46(-5.20%) |
Feb 09, 2009 | 9.038 | 9.058 | 8.755 | 8.874 | 2,536,151 | -0.20(-2.24%) |
Feb 06, 2009 | 8.825 | 9.257 | 8.716 | 9.078 | 3,376,697 | +0.39(+4.51%) |
Feb 05, 2009 | 8.085 | 8.825 | 8.085 | 8.686 | 4,079,792 | +0.57(+7.03%) |
Feb 04, 2009 | 8.249 | 8.423 | 7.981 | 8.115 | 2,459,990 | -0.15(-1.86%) |
Feb 03, 2009 | 8.120 | 8.383 | 7.837 | 8.269 | 1,872,354 | +0.31(+3.87%) |
Feb 02, 2009 | 7.842 | 8.254 | 7.738 | 7.961 | 2,637,622 | -0.02(-0.31%) |
Jan 30, 2009 | 8.209 | 8.323 | 7.847 | 7.986 | 0 | -0.25(-3.07%) |
Jan 29, 2009 | 8.467 | 8.567 | 8.204 | 8.239 | 2,306,203 | -0.41(-4.71%) |
Jan 28, 2009 | 7.986 | 8.810 | 7.986 | 8.646 | 4,173,774 | +0.75(+9.49%) |
Jan 27, 2009 | 7.956 | 8.080 | 7.653 | 7.897 | 2,240,871 | +0.03(+0.38%) |
Jan 26, 2009 | 7.643 | 8.100 | 7.643 | 7.867 | 2,998,132 | +0.22(+2.86%) |
Jan 23, 2009 | 7.519 | 7.847 | 7.385 | 7.648 | 1,835,209 | -0.07(-0.90%) |
Jan 22, 2009 | 7.589 | 7.926 | 7.400 | 7.718 | 3,049,976 | -0.04(-0.51%) |
Jan 21, 2009 | 7.524 | 7.777 | 7.261 | 7.758 | 2,638,401 | +0.34(+4.55%) |
Jan 20, 2009 | 8.021 | 8.080 | 7.375 | 7.420 | 3,857,651 | -0.63(-7.83%) |
Jan 16, 2009 | 8.299 | 8.373 | 7.713 | 8.050 | 0 | -0.07(-0.92%) |
Jan 15, 2009 | 7.410 | 8.338 | 7.356 | 8.125 | 5,796,224 | +0.62(+8.27%) |
Jan 14, 2009 | 7.460 | 7.604 | 7.361 | 7.505 | 6,166,943 | -0.14(-1.82%) |
Jan 13, 2009 | 7.465 | 7.817 | 7.357 | 7.643 | 4,890,765 | +0.09(+1.25%) |
Jan 12, 2009 | 7.827 | 7.847 | 7.450 | 7.549 | 3,517,950 | -0.28(-3.61%) |
Jan 09, 2009 | 7.921 | 7.981 | 7.599 | 7.832 | 3,465,636 | -0.14(-1.74%) |
Jan 08, 2009 | 7.773 | 7.986 | 7.485 | 7.971 | 4,032,976 | +0.05(+0.69%) |
Jan 07, 2009 | 7.951 | 8.046 | 7.748 | 7.916 | 3,920,259 | -0.20(-2.45%) |
Jan 06, 2009 | 8.140 | 8.209 | 7.773 | 8.115 | 2,797,253 | +0.13(+1.68%) |
Jan 05, 2009 | 7.966 | 8.150 | 7.807 | 7.981 | 1,988,172 | -0.04(-0.56%) |
Jan 02, 2009 | 7.658 | 8.105 | 7.519 | 8.026 | 0 | +0.41(+5.34%) |
Jan 01, 2009 | 7.475 | 7.738 | 7.470 | 7.619 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.475 | 7.738 | 7.470 | 7.619 | 2,320,991 | +0.13(+1.72%) |
Dec 30, 2008 | 7.261 | 7.500 | 7.162 | 7.490 | 1,774,350 | +0.29(+4.00%) |
Dec 29, 2008 | 7.375 | 7.480 | 7.018 | 7.202 | 3,384,911 | -0.20(-2.75%) |
Dec 26, 2008 | 7.107 | 7.450 | 7.107 | 7.405 | 0 | +0.30(+4.19%) |
Dec 24, 2008 | 6.998 | 7.172 | 6.879 | 7.107 | 1,392,034 | +0.23(+3.39%) |
Dec 23, 2008 | 7.266 | 7.296 | 6.795 | 6.874 | 2,690,772 | -0.19(-2.67%) |
Dec 22, 2008 | 7.132 | 7.311 | 6.877 | 7.063 | 3,999,706 | -0.07(-0.97%) |
Dec 19, 2008 | 7.758 | 7.758 | 6.964 | 7.132 | 6,327,411 | -0.54(-6.99%) |
Dec 18, 2008 | 7.763 | 7.951 | 7.455 | 7.668 | 3,834,812 | -0.00(-0.06%) |
Dec 17, 2008 | 7.217 | 8.011 | 6.993 | 7.673 | 4,804,905 | +0.51(+7.14%) |
Dec 16, 2008 | 6.879 | 7.167 | 6.750 | 7.162 | 4,529,090 | +0.35(+5.10%) |
Dec 15, 2008 | 7.385 | 7.390 | 6.626 | 6.815 | 3,409,997 | -0.55(-7.42%) |
Dec 12, 2008 | 6.914 | 7.385 | 6.815 | 7.361 | 0 | +0.18(+2.56%) |
Dec 11, 2008 | 7.490 | 7.611 | 7.038 | 7.177 | 3,130,659 | -0.37(-4.93%) |
Dec 10, 2008 | 7.227 | 7.698 | 7.152 | 7.549 | 2,779,979 | +0.36(+4.97%) |
Dec 09, 2008 | 7.261 | 7.966 | 7.132 | 7.192 | 4,020,106 | -0.24(-3.21%) |
Dec 08, 2008 | 7.619 | 7.867 | 7.212 | 7.430 | 5,993,911 | +0.06(+0.81%) |
Dec 05, 2008 | 7.033 | 7.490 | 6.274 | 7.370 | 0 | +0.44(+6.38%) |
Dec 04, 2008 | 6.740 | 7.445 | 6.651 | 6.929 | 5,931,078 | +0.05(+0.72%) |
Dec 03, 2008 | 6.591 | 6.944 | 5.812 | 6.879 | 5,087,745 | +0.75(+12.32%) |
Dec 02, 2008 | 5.747 | 6.244 | 5.594 | 6.125 | 3,086,811 | +0.49(+8.72%) |