Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.16 | 13.32 | 13.16 | 13.28 | 4,285,946 | +0.16(+1.20%) |
Nov 27, 2009 | 12.85 | 13.21 | 12.80 | 13.12 | 2,114,568 | -0.40(-2.93%) |
Nov 25, 2009 | 13.49 | 13.62 | 13.49 | 13.52 | 3,522,396 | +0.15(+1.10%) |
Nov 24, 2009 | 13.45 | 13.47 | 13.23 | 13.37 | 4,748,411 | -0.03(-0.24%) |
Nov 23, 2009 | 13.52 | 13.54 | 13.34 | 13.40 | 3,515,158 | +0.16(+1.18%) |
Nov 20, 2009 | 13.33 | 13.34 | 13.19 | 13.25 | 2,614,330 | -0.19(-1.41%) |
Nov 19, 2009 | 13.54 | 13.57 | 13.28 | 13.44 | 3,286,854 | -0.20(-1.48%) |
Nov 18, 2009 | 13.57 | 13.66 | 13.51 | 13.64 | 2,888,825 | +0.10(+0.73%) |
Nov 17, 2009 | 13.39 | 13.55 | 13.33 | 13.54 | 3,015,121 | +0.07(+0.48%) |
Nov 16, 2009 | 13.49 | 13.62 | 13.39 | 13.48 | 3,547,855 | +0.11(+0.79%) |
Nov 13, 2009 | 13.33 | 13.43 | 13.23 | 13.37 | 3,869,026 | +0.10(+0.76%) |
Nov 12, 2009 | 13.25 | 13.38 | 13.21 | 13.27 | 5,857,504 | +0.00(+0.02%) |
Nov 11, 2009 | 13.42 | 13.52 | 13.23 | 13.27 | 3,933,017 | -0.01(-0.05%) |
Nov 10, 2009 | 13.16 | 13.36 | 13.16 | 13.27 | 3,480,604 | +0.01(+0.11%) |
Nov 09, 2009 | 12.97 | 13.26 | 12.97 | 13.26 | 3,348,941 | +0.62(+4.90%) |
Nov 06, 2009 | 12.61 | 12.83 | 12.51 | 12.64 | 2,754,537 | -0.14(-1.07%) |
Nov 05, 2009 | 12.47 | 12.79 | 12.46 | 12.78 | 3,480,343 | +0.31(+2.45%) |
Nov 04, 2009 | 12.62 | 12.73 | 12.46 | 12.47 | 5,106,304 | +0.00(+0.00%) |
Nov 03, 2009 | 12.07 | 12.51 | 12.07 | 12.47 | 5,460,391 | +0.25(+2.07%) |
Nov 02, 2009 | 12.10 | 12.26 | 12.02 | 12.22 | 7,104,416 | +0.16(+1.31%) |
Oct 30, 2009 | 12.41 | 12.41 | 11.93 | 12.06 | 8,307,582 | -0.43(-3.46%) |
Oct 29, 2009 | 12.31 | 12.52 | 12.18 | 12.49 | 4,741,685 | +0.29(+2.38%) |
Oct 28, 2009 | 12.20 | 12.33 | 11.97 | 12.20 | 6,272,965 | -0.11(-0.87%) |
Oct 27, 2009 | 12.75 | 12.75 | 12.29 | 12.31 | 6,809,369 | -0.45(-3.53%) |
Oct 26, 2009 | 13.00 | 13.08 | 12.67 | 12.76 | 4,957,838 | -0.23(-1.78%) |
Oct 23, 2009 | 13.00 | 13.02 | 12.93 | 12.99 | 3,539,397 | -0.19(-1.47%) |
Oct 22, 2009 | 12.86 | 13.22 | 12.81 | 13.18 | 4,942,973 | +0.24(+1.86%) |
Oct 21, 2009 | 13.05 | 13.26 | 12.88 | 12.94 | 7,324,737 | -0.15(-1.17%) |
Oct 20, 2009 | 13.06 | 13.13 | 13.04 | 13.10 | 4,072,388 | -0.31(-2.34%) |
Oct 19, 2009 | 13.26 | 13.45 | 13.22 | 13.41 | 2,969,091 | +0.17(+1.26%) |
Oct 16, 2009 | 13.27 | 13.35 | 13.19 | 13.25 | 3,427,892 | -0.17(-1.29%) |
Oct 15, 2009 | 13.41 | 13.52 | 13.33 | 13.42 | 3,105,278 | -0.08(-0.58%) |
Oct 14, 2009 | 13.32 | 13.51 | 13.29 | 13.50 | 4,067,751 | +0.33(+2.53%) |
Oct 13, 2009 | 13.29 | 13.42 | 13.14 | 13.16 | 4,274,986 | -0.19(-1.40%) |
Oct 12, 2009 | 13.36 | 13.43 | 13.30 | 13.35 | 1,103,088 | +0.04(+0.28%) |
Oct 09, 2009 | 13.24 | 13.35 | 13.18 | 13.31 | 2,725,731 | +0.19(+1.41%) |
Oct 08, 2009 | 13.17 | 13.21 | 13.05 | 13.13 | 3,325,570 | +0.08(+0.63%) |
Oct 07, 2009 | 12.93 | 13.09 | 12.82 | 13.05 | 3,607,954 | +0.15(+1.14%) |
Oct 06, 2009 | 13.06 | 13.30 | 12.78 | 12.90 | 5,300,415 | -0.03(-0.20%) |
Oct 05, 2009 | 12.97 | 13.01 | 12.72 | 12.92 | 4,625,969 | +0.26(+2.06%) |
Oct 02, 2009 | 12.71 | 12.91 | 12.63 | 12.66 | 6,319,128 | -0.32(-2.45%) |
Oct 01, 2009 | 13.56 | 13.57 | 12.96 | 12.98 | 6,199,516 | -0.60(-4.41%) |
Sep 30, 2009 | 13.59 | 13.67 | 13.38 | 13.58 | 5,250,792 | +0.10(+0.75%) |
Sep 29, 2009 | 13.41 | 13.50 | 13.29 | 13.48 | 4,097,179 | +0.12(+0.88%) |
Sep 28, 2009 | 13.04 | 13.38 | 13.00 | 13.36 | 2,537,259 | +0.35(+2.67%) |
Sep 25, 2009 | 13.08 | 13.24 | 12.93 | 13.01 | 3,932,627 | -0.12(-0.91%) |
Sep 24, 2009 | 13.53 | 13.56 | 13.06 | 13.13 | 5,409,833 | -0.34(-2.53%) |
Sep 23, 2009 | 13.60 | 13.76 | 13.43 | 13.47 | 9,561,975 | -0.09(-0.68%) |
Sep 22, 2009 | 13.45 | 13.59 | 13.38 | 13.57 | 5,714,643 | +0.28(+2.09%) |
Sep 21, 2009 | 13.43 | 13.43 | 13.21 | 13.29 | 4,768,098 | -0.24(-1.78%) |
Sep 18, 2009 | 13.54 | 13.55 | 13.44 | 13.53 | 5,175,729 | +0.03(+0.25%) |
Sep 17, 2009 | 13.47 | 13.61 | 13.43 | 13.49 | 9,614,977 | +0.04(+0.33%) |
Sep 16, 2009 | 13.41 | 13.57 | 13.35 | 13.45 | 5,728,365 | +0.10(+0.76%) |
Sep 15, 2009 | 13.14 | 13.38 | 13.05 | 13.35 | 6,054,885 | +0.29(+2.26%) |
Sep 14, 2009 | 12.80 | 13.07 | 12.80 | 13.05 | 4,647,143 | +0.03(+0.19%) |
Sep 11, 2009 | 13.01 | 13.09 | 12.94 | 13.03 | 5,444,590 | +0.02(+0.18%) |
Sep 10, 2009 | 12.98 | 13.04 | 12.87 | 13.01 | 4,956,405 | +0.04(+0.31%) |
Sep 09, 2009 | 13.16 | 13.21 | 12.90 | 12.97 | 7,857,519 | -0.17(-1.30%) |
Sep 08, 2009 | 13.34 | 13.40 | 13.01 | 13.14 | 7,427,894 | +0.11(+0.81%) |
Sep 04, 2009 | 12.71 | 13.03 | 12.71 | 13.03 | 6,656,062 | +0.45(+3.55%) |
Sep 03, 2009 | 12.41 | 12.59 | 12.33 | 12.58 | 6,022,311 | +0.29(+2.36%) |
Sep 02, 2009 | 12.43 | 12.51 | 12.29 | 12.29 | 7,463,344 | -0.31(-2.44%) |
Sep 01, 2009 | 12.99 | 13.14 | 12.59 | 12.60 | 10,592,212 | -0.39(-3.03%) |
Aug 31, 2009 | 12.68 | 13.02 | 12.64 | 13.00 | 7,695,479 | +0.02(+0.13%) |
Aug 28, 2009 | 13.25 | 13.30 | 12.93 | 12.98 | 5,467,406 | -0.24(-1.82%) |
Aug 27, 2009 | 13.14 | 13.53 | 12.91 | 13.22 | 9,660,955 | +0.46(+3.62%) |
Aug 26, 2009 | 12.64 | 12.84 | 12.42 | 12.76 | 6,228,525 | +0.01(+0.12%) |
Aug 25, 2009 | 12.41 | 12.84 | 12.41 | 12.74 | 4,400,204 | +0.36(+2.89%) |
Aug 24, 2009 | 12.52 | 12.65 | 12.29 | 12.38 | 5,292,399 | -0.05(-0.39%) |
Aug 21, 2009 | 12.34 | 12.48 | 12.29 | 12.43 | 4,866,286 | +0.17(+1.39%) |
Aug 20, 2009 | 12.18 | 12.29 | 12.16 | 12.26 | 3,586,173 | +0.05(+0.43%) |
Aug 19, 2009 | 11.74 | 12.25 | 11.70 | 12.21 | 5,181,705 | +0.24(+2.01%) |
Aug 18, 2009 | 11.80 | 12.02 | 11.80 | 11.97 | 4,654,509 | +0.21(+1.78%) |
Aug 17, 2009 | 11.80 | 11.89 | 11.63 | 11.76 | 3,885,572 | -0.38(-3.12%) |
Aug 14, 2009 | 12.30 | 12.35 | 11.95 | 12.14 | 4,410,148 | -0.13(-1.06%) |
Aug 13, 2009 | 12.18 | 12.34 | 12.03 | 12.27 | 4,016,657 | +0.20(+1.62%) |
Aug 12, 2009 | 11.89 | 12.19 | 11.80 | 12.07 | 4,569,008 | +0.23(+1.92%) |
Aug 11, 2009 | 12.03 | 12.09 | 11.77 | 11.84 | 5,223,140 | -0.40(-3.24%) |
Aug 10, 2009 | 12.33 | 12.38 | 12.15 | 12.24 | 3,601,774 | -0.16(-1.31%) |
Aug 07, 2009 | 12.52 | 12.55 | 12.33 | 12.40 | 6,433,515 | +0.02(+0.19%) |
Aug 06, 2009 | 12.90 | 12.92 | 12.33 | 12.38 | 9,232,716 | -0.39(-3.07%) |
Aug 05, 2009 | 12.66 | 12.91 | 12.66 | 12.77 | 5,353,380 | +0.08(+0.61%) |
Aug 04, 2009 | 12.70 | 12.77 | 12.46 | 12.69 | 4,320,167 | -0.00(-0.02%) |
Aug 03, 2009 | 12.46 | 12.73 | 12.46 | 12.70 | 3,711,177 | +0.34(+2.76%) |
Jul 31, 2009 | 12.03 | 12.46 | 12.03 | 12.35 | 4,828,780 | +0.30(+2.52%) |
Jul 30, 2009 | 12.09 | 12.16 | 11.97 | 12.05 | 3,964,053 | +0.10(+0.81%) |
Jul 29, 2009 | 11.98 | 12.01 | 11.79 | 11.95 | 5,481,114 | -0.18(-1.48%) |
Jul 28, 2009 | 12.12 | 12.28 | 12.04 | 12.13 | 6,272,178 | -0.07(-0.54%) |
Jul 27, 2009 | 12.12 | 12.37 | 12.11 | 12.20 | 5,427,015 | +0.10(+0.85%) |
Jul 24, 2009 | 11.93 | 12.11 | 11.79 | 12.10 | 2,544 | +0.19(+1.56%) |
Jul 23, 2009 | 11.47 | 11.93 | 11.47 | 11.91 | 5,833,155 | +0.42(+3.69%) |
Jul 22, 2009 | 11.31 | 11.72 | 11.31 | 11.49 | 8,085,130 | +0.08(+0.74%) |
Jul 21, 2009 | 11.59 | 11.63 | 11.32 | 11.40 | 6,792,107 | -0.10(-0.88%) |
Jul 20, 2009 | 11.39 | 11.55 | 11.36 | 11.50 | 9,592,366 | +0.20(+1.77%) |
Jul 17, 2009 | 11.28 | 11.36 | 11.20 | 11.30 | 8,119,100 | +0.01(+0.07%) |
Jul 16, 2009 | 11.20 | 11.39 | 11.20 | 11.29 | 9,150,006 | -0.05(-0.45%) |
Jul 15, 2009 | 11.15 | 11.40 | 11.15 | 11.35 | 12,320,565 | +0.42(+3.80%) |
Jul 14, 2009 | 10.74 | 10.96 | 10.73 | 10.93 | 14,350,103 | +0.29(+2.77%) |
Jul 13, 2009 | 10.30 | 10.64 | 10.30 | 10.64 | 4,906,136 | +0.40(+3.87%) |
Jul 10, 2009 | 10.10 | 10.28 | 10.07 | 10.24 | 4,211,252 | +0.02(+0.17%) |
Jul 09, 2009 | 10.30 | 10.32 | 10.09 | 10.22 | 6,364,110 | +0.05(+0.46%) |
Jul 08, 2009 | 10.38 | 10.51 | 10.01 | 10.18 | 10,544,725 | -0.19(-1.87%) |
Jul 07, 2009 | 10.66 | 10.73 | 10.37 | 10.37 | 6,527,279 | -0.26(-2.42%) |
Jul 06, 2009 | 10.48 | 10.76 | 10.48 | 10.63 | 5,734,711 | +0.20(+1.90%) |
Jul 02, 2009 | 10.82 | 10.88 | 10.43 | 10.43 | 4,106,330 | -0.49(-4.48%) |
Jul 01, 2009 | 10.98 | 11.12 | 10.90 | 10.92 | 2,603,219 | +0.02(+0.21%) |
Jun 30, 2009 | 11.14 | 11.21 | 10.85 | 10.89 | 7,465,224 | -0.27(-2.42%) |
Jun 29, 2009 | 11.04 | 11.26 | 11.02 | 11.16 | 6,058,222 | +0.12(+1.09%) |
Jun 26, 2009 | 10.70 | 11.10 | 10.64 | 11.04 | 8,361,652 | +0.37(+3.47%) |
Jun 25, 2009 | 10.45 | 10.68 | 10.40 | 10.67 | 6,035,349 | +0.27(+2.61%) |
Jun 24, 2009 | 10.38 | 10.48 | 10.28 | 10.40 | 5,747,877 | +0.16(+1.56%) |
Jun 23, 2009 | 10.45 | 10.53 | 10.07 | 10.24 | 7,817,137 | -0.17(-1.66%) |
Jun 22, 2009 | 10.55 | 10.56 | 10.33 | 10.41 | 6,715,510 | -0.38(-3.51%) |
Jun 19, 2009 | 10.75 | 10.81 | 10.68 | 10.79 | 5,185,910 | +0.18(+1.69%) |
Jun 18, 2009 | 10.52 | 10.68 | 10.43 | 10.61 | 4,449,709 | +0.10(+0.92%) |
Jun 17, 2009 | 10.46 | 10.61 | 10.31 | 10.52 | 6,807,219 | +0.02(+0.16%) |
Jun 16, 2009 | 10.68 | 10.73 | 10.44 | 10.50 | 4,887,165 | -0.08(-0.76%) |
Jun 15, 2009 | 10.64 | 10.73 | 10.38 | 10.58 | 7,790,894 | -0.27(-2.45%) |
Jun 12, 2009 | 10.85 | 10.87 | 10.75 | 10.85 | 4,781,901 | -0.12(-1.06%) |
Jun 11, 2009 | 10.93 | 11.08 | 10.93 | 10.96 | 8,012,421 | +0.08(+0.70%) |
Jun 10, 2009 | 11.09 | 11.13 | 10.73 | 10.89 | 9,987,518 | -0.13(-1.19%) |
Jun 09, 2009 | 11.29 | 11.33 | 11.00 | 11.02 | 10,115,309 | -0.08(-0.68%) |
Jun 08, 2009 | 11.00 | 11.13 | 10.90 | 11.09 | 6,667,411 | +0.16(+1.48%) |
Jun 05, 2009 | 11.16 | 11.16 | 10.79 | 10.93 | 9,461,029 | -0.11(-0.97%) |
Jun 04, 2009 | 10.81 | 11.06 | 10.79 | 11.04 | 8,937,289 | +0.28(+2.63%) |
Jun 03, 2009 | 11.04 | 11.05 | 10.68 | 10.76 | 10,595,397 | -0.50(-4.40%) |
Jun 02, 2009 | 10.97 | 11.32 | 10.92 | 11.25 | 10,467,051 | +0.32(+2.91%) |
Jun 01, 2009 | 10.82 | 11.10 | 10.78 | 10.93 | 13,695,112 | +0.21(+1.93%) |
May 29, 2009 | 10.32 | 10.74 | 10.21 | 10.73 | 13,701,145 | +0.55(+5.38%) |
May 28, 2009 | 9.869 | 10.22 | 9.666 | 10.18 | 11,453,821 | +0.70(+7.33%) |
May 27, 2009 | 9.780 | 9.837 | 9.458 | 9.483 | 11,840,055 | -0.30(-3.08%) |
May 26, 2009 | 9.060 | 9.784 | 9.060 | 9.784 | 13,226,406 | +0.75(+8.33%) |
May 22, 2009 | 9.104 | 9.247 | 8.975 | 9.032 | 5,451,838 | +0.03(+0.37%) |
May 21, 2009 | 9.041 | 9.104 | 8.937 | 8.998 | 6,712,031 | -0.22(-2.40%) |
May 20, 2009 | 9.237 | 9.365 | 9.175 | 9.220 | 9,584,814 | +0.16(+1.74%) |
May 19, 2009 | 8.967 | 9.169 | 8.826 | 9.062 | 9,714,067 | +0.17(+1.92%) |
May 18, 2009 | 8.691 | 8.902 | 8.596 | 8.891 | 4,649,141 | +0.34(+3.99%) |
May 15, 2009 | 8.632 | 8.729 | 8.501 | 8.550 | 6,166,101 | -0.10(-1.14%) |
May 14, 2009 | 8.512 | 8.769 | 8.497 | 8.649 | 9,141,316 | +0.19(+2.24%) |
May 13, 2009 | 8.741 | 8.802 | 8.440 | 8.459 | 10,555,556 | -0.48(-5.33%) |
May 12, 2009 | 9.256 | 9.256 | 8.748 | 8.935 | 6,786,378 | -0.16(-1.78%) |
May 11, 2009 | 9.146 | 9.205 | 8.940 | 9.098 | 5,579,852 | -0.17(-1.86%) |
May 08, 2009 | 9.165 | 9.289 | 8.859 | 9.270 | 8,807,928 | +0.32(+3.58%) |
May 07, 2009 | 9.428 | 9.569 | 8.874 | 8.950 | 9,803,706 | -0.37(-3.98%) |
May 06, 2009 | 9.140 | 9.357 | 9.074 | 9.321 | 7,811,104 | +0.29(+3.27%) |
May 05, 2009 | 8.830 | 9.100 | 8.767 | 9.026 | 7,878,716 | +0.20(+2.29%) |
May 04, 2009 | 8.661 | 8.824 | 8.638 | 8.824 | 8,544,306 | +0.40(+4.73%) |
May 01, 2009 | 8.362 | 8.467 | 8.272 | 8.425 | 6,764,782 | +0.12(+1.45%) |
Apr 30, 2009 | 8.527 | 8.613 | 8.301 | 8.305 | 8,415,547 | -0.06(-0.76%) |
Apr 29, 2009 | 8.360 | 8.423 | 8.270 | 8.369 | 6,188,462 | +0.23(+2.79%) |
Apr 28, 2009 | 8.076 | 8.265 | 8.031 | 8.141 | 7,009,390 | -0.08(-1.02%) |
Apr 27, 2009 | 8.303 | 8.476 | 8.208 | 8.225 | 6,568,929 | -0.22(-2.64%) |
Apr 24, 2009 | 8.449 | 8.539 | 8.343 | 8.449 | 9,385,273 | +0.09(+1.08%) |
Apr 23, 2009 | 8.154 | 8.358 | 8.095 | 8.358 | 8,401,977 | +0.31(+3.82%) |
Apr 22, 2009 | 8.088 | 8.288 | 8.050 | 8.050 | 8,610,845 | -0.17(-2.05%) |
Apr 21, 2009 | 7.970 | 8.244 | 7.732 | 8.219 | 10,534,871 | +0.21(+2.58%) |
Apr 20, 2009 | 8.337 | 8.337 | 7.991 | 8.012 | 7,348,369 | -0.57(-6.61%) |
Apr 17, 2009 | 8.470 | 8.682 | 8.440 | 8.579 | 6,928,256 | +0.04(+0.42%) |
Apr 16, 2009 | 8.554 | 8.605 | 8.297 | 8.543 | 9,300,575 | +0.15(+1.81%) |
Apr 15, 2009 | 8.223 | 8.411 | 8.137 | 8.392 | 8,177,608 | +0.15(+1.87%) |
Apr 14, 2009 | 8.305 | 8.511 | 8.225 | 8.238 | 12,660,945 | +0.02(+0.26%) |
Apr 13, 2009 | 7.909 | 8.295 | 7.909 | 8.217 | 8,341,703 | +0.22(+2.71%) |
Apr 09, 2009 | 7.850 | 8.040 | 7.821 | 8.000 | 9,165,546 | +0.44(+5.82%) |
Apr 08, 2009 | 7.570 | 7.654 | 7.469 | 7.559 | 6,254,018 | -0.02(-0.25%) |
Apr 07, 2009 | 7.610 | 7.671 | 7.458 | 7.578 | 6,814,623 | -0.20(-2.52%) |
Apr 06, 2009 | 7.785 | 7.848 | 7.581 | 7.774 | 7,625,779 | -0.13(-1.68%) |
Apr 03, 2009 | 7.597 | 7.909 | 7.597 | 7.907 | 9,956,477 | +0.29(+3.79%) |
Apr 02, 2009 | 7.661 | 7.783 | 7.595 | 7.618 | 9,498,265 | +0.19(+2.55%) |
Apr 01, 2009 | 7.121 | 7.467 | 7.008 | 7.429 | 9,940,268 | +0.14(+1.97%) |
Mar 31, 2009 | 7.128 | 7.376 | 7.102 | 7.286 | 11,433,582 | +0.35(+5.04%) |
Mar 30, 2009 | 7.267 | 7.267 | 6.902 | 6.936 | 10,585,372 | -0.64(-8.40%) |
Mar 26, 2009 | 7.675 | 7.675 | 7.437 | 7.572 | 13,405,049 | +0.01(+0.08%) |
Mar 25, 2009 | 7.608 | 7.806 | 7.309 | 7.566 | 15,532,959 | +0.12(+1.61%) |
Mar 24, 2009 | 7.703 | 7.705 | 7.416 | 7.446 | 13,238,158 | -0.31(-3.99%) |
Mar 23, 2009 | 7.589 | 7.772 | 7.572 | 7.755 | 14,360,611 | +0.74(+10.51%) |
Mar 20, 2009 | 7.155 | 7.178 | 6.938 | 7.018 | 10,932,601 | -0.09(-1.22%) |
Mar 19, 2009 | 7.454 | 7.559 | 7.094 | 7.104 | 13,765,814 | -0.17(-2.35%) |
Mar 18, 2009 | 7.161 | 7.399 | 6.951 | 7.275 | 20,667,134 | +0.06(+0.88%) |
Mar 17, 2009 | 7.060 | 7.212 | 6.923 | 7.212 | 16,399,590 | +0.23(+3.26%) |
Mar 16, 2009 | 6.984 | 7.376 | 6.953 | 6.984 | 18,585,126 | +0.16(+2.31%) |
Mar 13, 2009 | 6.847 | 6.957 | 6.643 | 6.826 | 0 | +0.03(+0.37%) |
Mar 12, 2009 | 6.462 | 6.803 | 6.418 | 6.801 | 17,277,084 | +0.31(+4.74%) |
Mar 11, 2009 | 6.380 | 6.658 | 6.321 | 6.493 | 21,021,244 | +0.17(+2.77%) |
Mar 10, 2009 | 5.665 | 6.321 | 5.665 | 6.319 | 18,704,600 | +0.71(+12.57%) |
Mar 09, 2009 | 5.705 | 5.788 | 5.560 | 5.613 | 19,660,766 | -0.20(-3.48%) |
Mar 06, 2009 | 5.853 | 5.944 | 5.680 | 5.815 | 0 | +0.02(+0.36%) |
Mar 05, 2009 | 5.792 | 5.916 | 5.703 | 5.794 | 9,876,396 | -0.17(-2.79%) |
Mar 04, 2009 | 5.958 | 6.011 | 5.670 | 5.960 | 12,538,969 | +0.14(+2.39%) |
Mar 02, 2009 | 5.952 | 5.996 | 5.710 | 5.821 | 15,157,898 | -0.36(-5.83%) |
Feb 27, 2009 | 6.215 | 6.321 | 6.005 | 6.182 | 0 | -0.18(-2.82%) |
Feb 26, 2009 | 6.287 | 6.529 | 6.209 | 6.361 | 15,643,777 | +0.32(+5.30%) |
Feb 25, 2009 | 5.965 | 6.295 | 5.613 | 6.040 | 24,706,218 | +0.09(+1.59%) |
Feb 24, 2009 | 5.564 | 5.958 | 5.503 | 5.946 | 12,023,007 | +0.43(+7.71%) |
Feb 23, 2009 | 5.710 | 5.815 | 5.507 | 5.520 | 14,686,899 | -0.09(-1.61%) |
Feb 20, 2009 | 5.739 | 5.739 | 5.448 | 5.611 | 15,989,947 | -0.18(-3.06%) |
Feb 19, 2009 | 5.927 | 5.979 | 5.722 | 5.788 | 9,422,670 | -0.02(-0.29%) |
Feb 18, 2009 | 5.973 | 5.977 | 5.655 | 5.804 | 10,032,537 | -0.07(-1.11%) |
Feb 17, 2009 | 6.264 | 6.264 | 5.868 | 5.870 | 9,944,649 | -0.47(-7.47%) |
Feb 13, 2009 | 6.445 | 6.498 | 6.321 | 6.344 | 7,679,237 | -0.11(-1.76%) |
Feb 12, 2009 | 6.580 | 6.582 | 6.232 | 6.458 | 15,346,375 | -0.20(-2.98%) |
Feb 11, 2009 | 6.658 | 6.746 | 6.576 | 6.656 | 13,106,821 | +0.04(+0.57%) |
Feb 10, 2009 | 7.045 | 7.045 | 6.563 | 6.618 | 12,701,716 | -0.43(-6.10%) |
Feb 09, 2009 | 6.915 | 7.130 | 6.803 | 7.048 | 8,220,966 | +0.18(+2.67%) |
Feb 06, 2009 | 6.449 | 6.970 | 6.449 | 6.864 | 9,832,336 | +0.17(+2.52%) |
Feb 05, 2009 | 6.618 | 6.734 | 6.466 | 6.696 | 8,767,560 | +0.08(+1.27%) |
Feb 04, 2009 | 6.721 | 6.862 | 6.563 | 6.611 | 8,864,931 | -0.14(-2.03%) |
Feb 03, 2009 | 6.727 | 6.778 | 6.571 | 6.748 | 6,569,617 | +0.10(+1.55%) |
Feb 02, 2009 | 6.740 | 6.740 | 6.544 | 6.645 | 7,947,201 | -0.15(-2.26%) |
Jan 30, 2009 | 6.852 | 6.879 | 6.694 | 6.799 | 0 | -0.11(-1.62%) |
Jan 29, 2009 | 7.233 | 7.269 | 6.875 | 6.911 | 7,507,082 | -0.42(-5.75%) |
Jan 28, 2009 | 7.172 | 7.439 | 7.172 | 7.332 | 13,247,418 | +0.48(+7.08%) |
Jan 27, 2009 | 6.803 | 6.854 | 6.694 | 6.847 | 7,774,738 | +0.08(+1.18%) |
Jan 26, 2009 | 6.784 | 6.921 | 6.658 | 6.767 | 9,872,595 | +0.13(+1.97%) |
Jan 23, 2009 | 6.531 | 6.759 | 6.449 | 6.637 | 14,254,673 | -0.02(-0.29%) |
Jan 22, 2009 | 6.742 | 6.883 | 6.567 | 6.656 | 12,069,849 | -0.28(-4.01%) |
Jan 21, 2009 | 6.700 | 6.940 | 6.439 | 6.934 | 10,895,299 | +0.36(+5.51%) |
Jan 20, 2009 | 7.155 | 7.155 | 6.546 | 6.571 | 11,947,598 | -0.82(-11.11%) |
Jan 16, 2009 | 7.593 | 7.659 | 7.037 | 7.393 | 12,936,997 | -0.01(-0.20%) |
Jan 15, 2009 | 7.410 | 7.511 | 7.111 | 7.408 | 9,411,644 | +0.02(+0.29%) |
Jan 14, 2009 | 7.777 | 7.777 | 7.332 | 7.387 | 9,033,032 | -0.44(-5.58%) |
Jan 13, 2009 | 7.682 | 7.857 | 7.610 | 7.823 | 9,814,357 | +0.02(+0.30%) |
Jan 12, 2009 | 8.111 | 8.135 | 7.732 | 7.800 | 6,119,269 | -0.34(-4.19%) |
Jan 09, 2009 | 8.255 | 8.345 | 8.116 | 8.141 | 6,501,531 | -0.17(-2.05%) |
Jan 08, 2009 | 7.979 | 8.343 | 7.922 | 8.312 | 7,224,181 | +0.29(+3.68%) |
Jan 07, 2009 | 8.282 | 8.282 | 8.008 | 8.017 | 4,403,327 | -0.22(-2.64%) |
Jan 06, 2009 | 8.040 | 8.310 | 8.040 | 8.234 | 6,905,127 | +0.22(+2.76%) |
Jan 05, 2009 | 7.635 | 8.038 | 7.600 | 8.012 | 8,177,679 | +0.39(+5.17%) |
Jan 02, 2009 | 7.475 | 7.644 | 7.284 | 7.618 | 0 | +0.06(+0.81%) |
Jan 01, 2009 | 7.414 | 7.570 | 7.321 | 7.557 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.414 | 7.570 | 7.321 | 7.557 | 6,515,162 | +0.21(+2.84%) |
Dec 30, 2008 | 7.069 | 7.357 | 6.967 | 7.349 | 6,266,591 | +0.29(+4.06%) |
Dec 29, 2008 | 6.967 | 7.096 | 6.877 | 7.062 | 5,742,960 | +0.16(+2.35%) |
Dec 26, 2008 | 6.944 | 6.970 | 6.828 | 6.900 | 1,790,188 | -0.09(-1.33%) |
Dec 24, 2008 | 6.883 | 7.016 | 6.873 | 6.993 | 1,712,320 | +0.03(+0.48%) |
Dec 23, 2008 | 7.104 | 7.210 | 6.917 | 6.959 | 6,118,311 | -0.13(-1.78%) |
Dec 22, 2008 | 7.271 | 7.307 | 6.976 | 7.085 | 5,521,315 | -0.10(-1.35%) |
Dec 19, 2008 | 7.193 | 7.248 | 6.955 | 7.182 | 7,681,624 | +0.04(+0.56%) |
Dec 18, 2008 | 7.123 | 7.237 | 6.963 | 7.142 | 8,792,250 | +0.09(+1.28%) |
Dec 17, 2008 | 7.058 | 7.174 | 6.925 | 7.052 | 6,865,096 | -0.23(-3.21%) |
Dec 16, 2008 | 7.008 | 7.317 | 6.713 | 7.286 | 9,693,358 | +0.39(+5.59%) |
Dec 15, 2008 | 7.111 | 7.113 | 6.816 | 6.900 | 5,244,736 | -0.17(-2.47%) |
Dec 12, 2008 | 6.744 | 7.100 | 6.685 | 7.075 | 7,329,801 | +0.18(+2.63%) |
Dec 11, 2008 | 7.066 | 7.302 | 6.822 | 6.894 | 6,901,268 | -0.19(-2.68%) |
Dec 10, 2008 | 7.237 | 7.237 | 6.885 | 7.083 | 6,868,580 | +0.05(+0.66%) |
Dec 09, 2008 | 7.429 | 7.429 | 7.016 | 7.037 | 10,154,528 | -0.58(-7.63%) |
Dec 08, 2008 | 7.440 | 7.741 | 7.401 | 7.618 | 10,609,968 | +0.46(+6.38%) |
Dec 05, 2008 | 6.683 | 7.166 | 6.637 | 7.161 | 0 | +0.31(+4.55%) |
Dec 04, 2008 | 7.018 | 7.290 | 6.793 | 6.849 | 10,203,847 | -0.29(-4.07%) |
Dec 03, 2008 | 6.795 | 7.168 | 6.696 | 7.140 | 8,730,586 | +0.18(+2.63%) |
Dec 02, 2008 | 7.288 | 7.288 | 6.818 | 6.957 | 10,826,719 | -0.16(-2.31%) |