Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.35 | 11.32 | 11.32 | 11.32 | 2,110,889 | -0.09(-0.78%) |
Dec 30, 2009 | 11.37 | 11.56 | 11.36 | 11.41 | 1,755,030 | -0.04(-0.34%) |
Dec 29, 2009 | 11.39 | 11.45 | 11.34 | 11.45 | 1,808,683 | +0.08(+0.73%) |
Dec 28, 2009 | 11.41 | 11.41 | 11.29 | 11.36 | 1,163,878 | +0.02(+0.15%) |
Dec 24, 2009 | 11.34 | 11.37 | 11.28 | 11.35 | 323,246 | +0.02(+0.15%) |
Dec 23, 2009 | 11.41 | 11.41 | 11.21 | 11.33 | 922,753 | -0.03(-0.24%) |
Dec 22, 2009 | 11.24 | 11.37 | 11.15 | 11.36 | 1,469,005 | +0.33(+3.02%) |
Dec 21, 2009 | 11.10 | 11.18 | 11.01 | 11.02 | 1,880,151 | -0.06(-0.50%) |
Dec 18, 2009 | 11.15 | 11.19 | 10.90 | 11.08 | 4,430,714 | -0.02(-0.20%) |
Dec 17, 2009 | 11.10 | 11.20 | 11.06 | 11.10 | 1,555,130 | -0.08(-0.74%) |
Dec 16, 2009 | 11.07 | 11.25 | 11.03 | 11.19 | 2,227,158 | +0.20(+1.82%) |
Dec 15, 2009 | 11.12 | 11.12 | 10.94 | 10.99 | 1,562,838 | -0.17(-1.49%) |
Dec 14, 2009 | 11.13 | 11.17 | 11.12 | 11.15 | 3,074,421 | -0.08(-0.74%) |
Dec 11, 2009 | 11.03 | 11.27 | 10.87 | 11.24 | 3,954,311 | +0.24(+2.17%) |
Dec 10, 2009 | 11.15 | 11.20 | 10.97 | 11.00 | 2,940,077 | -0.08(-0.75%) |
Dec 09, 2009 | 10.97 | 11.10 | 10.93 | 11.08 | 1,688,398 | +0.08(+0.71%) |
Dec 08, 2009 | 11.00 | 11.06 | 10.87 | 11.00 | 1,703,961 | -0.07(-0.65%) |
Dec 07, 2009 | 11.14 | 11.19 | 11.01 | 11.07 | 1,479,100 | -0.04(-0.35%) |
Dec 04, 2009 | 11.05 | 11.18 | 10.94 | 11.11 | 2,339,657 | +0.16(+1.47%) |
Dec 03, 2009 | 11.11 | 11.20 | 10.92 | 10.95 | 2,074,578 | -0.17(-1.50%) |
Dec 02, 2009 | 11.12 | 11.19 | 11.06 | 11.12 | 2,491,711 | +0.03(+0.30%) |
Dec 01, 2009 | 10.91 | 11.12 | 10.85 | 11.09 | 4,109,124 | +0.29(+2.67%) |
Nov 30, 2009 | 10.90 | 10.90 | 10.63 | 10.80 | 2,491,495 | -0.06(-0.56%) |
Nov 27, 2009 | 10.83 | 10.94 | 10.73 | 10.86 | 1,194,222 | -0.24(-2.15%) |
Nov 25, 2009 | 11.04 | 11.10 | 10.96 | 11.10 | 2,092,653 | +0.12(+1.11%) |
Nov 24, 2009 | 10.94 | 11.00 | 10.81 | 10.97 | 2,345,290 | +0.04(+0.41%) |
Nov 23, 2009 | 10.92 | 11.09 | 10.89 | 10.93 | 2,768,525 | +0.09(+0.87%) |
Nov 20, 2009 | 10.82 | 10.89 | 10.77 | 10.84 | 2,370,767 | -0.05(-0.46%) |
Nov 19, 2009 | 11.09 | 11.09 | 10.83 | 10.89 | 2,148,288 | -0.25(-2.24%) |
Nov 18, 2009 | 11.09 | 11.20 | 11.06 | 11.14 | 2,585,088 | -0.03(-0.25%) |
Nov 17, 2009 | 11.24 | 11.24 | 11.05 | 11.16 | 2,857,434 | +0.00(+0.00%) |
Nov 16, 2009 | 11.11 | 11.19 | 11.06 | 11.16 | 3,499,673 | +0.15(+1.36%) |
Nov 13, 2009 | 10.85 | 11.06 | 10.78 | 11.01 | 3,739,199 | +0.09(+0.86%) |
Nov 12, 2009 | 11.00 | 11.12 | 10.85 | 10.92 | 4,850,048 | -0.08(-0.76%) |
Nov 11, 2009 | 11.11 | 11.17 | 10.99 | 11.00 | 2,956,492 | +0.01(+0.10%) |
Nov 10, 2009 | 10.83 | 11.04 | 10.82 | 10.99 | 3,284,552 | +0.13(+1.23%) |
Nov 09, 2009 | 10.84 | 10.95 | 10.82 | 10.86 | 3,402,903 | +0.07(+0.67%) |
Nov 06, 2009 | 10.82 | 10.95 | 10.67 | 10.79 | 2,261,887 | -0.07(-0.61%) |
Nov 05, 2009 | 10.77 | 10.94 | 10.74 | 10.85 | 2,922,819 | +0.15(+1.40%) |
Nov 04, 2009 | 10.86 | 10.94 | 10.66 | 10.70 | 3,113,794 | -0.08(-0.72%) |
Nov 03, 2009 | 10.61 | 10.88 | 10.61 | 10.78 | 3,157,342 | +0.09(+0.83%) |
Nov 02, 2009 | 10.80 | 10.96 | 10.59 | 10.69 | 3,639,111 | -0.03(-0.31%) |
Oct 30, 2009 | 10.92 | 10.95 | 10.58 | 10.72 | 5,703,006 | -0.23(-2.13%) |
Oct 29, 2009 | 10.94 | 11.01 | 10.82 | 10.96 | 6,368,762 | +0.16(+1.44%) |
Oct 28, 2009 | 11.43 | 11.43 | 10.79 | 10.80 | 5,597,112 | -0.62(-5.44%) |
Oct 27, 2009 | 11.56 | 11.69 | 11.41 | 11.42 | 3,915,022 | -0.09(-0.82%) |
Oct 26, 2009 | 11.53 | 11.90 | 11.50 | 11.52 | 5,231,996 | -0.03(-0.29%) |
Oct 23, 2009 | 11.47 | 11.61 | 11.38 | 11.55 | 10,947,165 | +0.78(+7.26%) |
Oct 22, 2009 | 10.66 | 11.19 | 10.54 | 10.77 | 5,844,660 | +0.08(+0.78%) |
Oct 21, 2009 | 10.70 | 11.03 | 10.69 | 10.69 | 2,476,860 | -0.05(-0.46%) |
Oct 20, 2009 | 10.69 | 10.81 | 10.68 | 10.74 | 2,909,574 | -0.34(-3.10%) |
Oct 19, 2009 | 11.00 | 11.11 | 10.90 | 11.08 | 1,506,270 | +0.13(+1.22%) |
Oct 16, 2009 | 10.98 | 11.04 | 10.82 | 10.95 | 2,347,081 | -0.14(-1.25%) |
Oct 15, 2009 | 10.89 | 11.12 | 10.87 | 11.09 | 2,500,905 | +0.09(+0.81%) |
Oct 14, 2009 | 10.89 | 11.02 | 10.81 | 11.00 | 2,393,001 | +0.23(+2.17%) |
Oct 13, 2009 | 10.59 | 10.81 | 10.56 | 10.76 | 2,603,454 | +0.19(+1.78%) |
Oct 12, 2009 | 10.61 | 10.66 | 10.49 | 10.58 | 2,168,650 | +0.09(+0.90%) |
Oct 09, 2009 | 10.40 | 10.51 | 10.31 | 10.48 | 1,077,242 | +0.05(+0.48%) |
Oct 08, 2009 | 10.30 | 10.58 | 10.29 | 10.43 | 2,545,022 | +0.13(+1.24%) |
Oct 07, 2009 | 10.39 | 10.39 | 10.24 | 10.30 | 2,127,164 | -0.06(-0.59%) |
Oct 06, 2009 | 10.27 | 10.41 | 10.22 | 10.36 | 5,131,330 | +0.13(+1.30%) |
Oct 05, 2009 | 10.13 | 10.33 | 10.12 | 10.23 | 3,307,119 | +0.09(+0.88%) |
Oct 02, 2009 | 10.14 | 10.24 | 10.02 | 10.14 | 2,355,808 | -0.07(-0.65%) |
Oct 01, 2009 | 10.65 | 10.71 | 10.19 | 10.21 | 3,738,633 | -0.55(-5.15%) |
Sep 30, 2009 | 10.84 | 10.90 | 10.58 | 10.76 | 3,882,834 | -0.08(-0.72%) |
Sep 29, 2009 | 10.77 | 10.91 | 10.74 | 10.84 | 3,455,057 | +0.16(+1.46%) |
Sep 28, 2009 | 10.49 | 10.76 | 10.42 | 10.69 | 2,949,117 | +0.25(+2.39%) |
Sep 25, 2009 | 10.45 | 10.58 | 10.38 | 10.44 | 3,213,218 | -0.09(-0.84%) |
Sep 24, 2009 | 10.98 | 10.98 | 10.51 | 10.53 | 3,682,637 | -0.38(-3.51%) |
Sep 23, 2009 | 11.09 | 11.09 | 10.89 | 10.91 | 5,186,577 | -0.17(-1.50%) |
Sep 22, 2009 | 10.96 | 11.09 | 10.96 | 11.07 | 3,489,184 | +0.14(+1.32%) |
Sep 21, 2009 | 10.80 | 11.05 | 10.70 | 10.93 | 4,563,396 | +0.08(+0.72%) |
Sep 18, 2009 | 10.42 | 10.90 | 10.31 | 10.85 | 6,472,639 | +0.55(+5.33%) |
Sep 17, 2009 | 10.41 | 10.49 | 10.24 | 10.30 | 4,643,681 | +0.04(+0.38%) |
Sep 16, 2009 | 10.27 | 10.41 | 10.19 | 10.26 | 3,568,236 | -0.02(-0.22%) |
Sep 15, 2009 | 10.39 | 10.39 | 10.16 | 10.29 | 2,720,562 | -0.15(-1.44%) |
Sep 14, 2009 | 10.31 | 10.44 | 10.18 | 10.44 | 2,030,927 | +0.09(+0.91%) |
Sep 11, 2009 | 10.48 | 10.53 | 10.29 | 10.34 | 2,840,328 | -0.19(-1.84%) |
Sep 10, 2009 | 10.43 | 10.54 | 10.29 | 10.54 | 2,684,872 | +0.12(+1.17%) |
Sep 09, 2009 | 10.31 | 10.45 | 10.24 | 10.41 | 1,857,352 | +0.14(+1.35%) |
Sep 08, 2009 | 10.37 | 10.38 | 10.21 | 10.28 | 1,868,184 | +0.02(+0.16%) |
Sep 04, 2009 | 10.14 | 10.26 | 9.987 | 10.26 | 1,467,228 | +0.19(+1.93%) |
Sep 03, 2009 | 10.27 | 10.31 | 9.982 | 10.06 | 3,816,056 | -0.16(-1.52%) |
Sep 02, 2009 | 10.04 | 10.32 | 10.04 | 10.22 | 2,954,573 | +0.09(+0.93%) |
Sep 01, 2009 | 10.09 | 10.32 | 10.08 | 10.13 | 4,841,961 | +0.00(+0.00%) |
Aug 31, 2009 | 10.23 | 10.28 | 10.10 | 10.13 | 2,367,929 | -0.16(-1.56%) |
Aug 28, 2009 | 10.49 | 10.52 | 10.18 | 10.29 | 2,252,230 | -0.08(-0.75%) |
Aug 27, 2009 | 10.45 | 10.51 | 10.16 | 10.36 | 3,725,114 | -0.12(-1.11%) |
Aug 26, 2009 | 10.48 | 10.74 | 10.38 | 10.48 | 3,859,945 | +0.00(+0.00%) |
Aug 25, 2009 | 10.44 | 10.65 | 10.44 | 10.48 | 2,306,750 | +0.11(+1.02%) |
Aug 24, 2009 | 10.52 | 10.54 | 10.31 | 10.38 | 2,508,516 | -0.10(-0.95%) |
Aug 21, 2009 | 10.25 | 10.53 | 10.24 | 10.48 | 2,156,715 | +0.28(+2.78%) |
Aug 20, 2009 | 10.12 | 10.29 | 10.11 | 10.19 | 2,026,367 | +0.08(+0.77%) |
Aug 19, 2009 | 9.776 | 10.25 | 9.743 | 10.11 | 4,106,972 | +0.23(+2.30%) |
Aug 18, 2009 | 9.643 | 9.915 | 9.643 | 9.887 | 2,315,807 | +0.34(+3.55%) |
Aug 17, 2009 | 9.488 | 9.710 | 9.421 | 9.549 | 3,950,802 | -0.11(-1.09%) |
Aug 14, 2009 | 9.937 | 9.937 | 9.571 | 9.654 | 2,618,818 | -0.24(-2.41%) |
Aug 13, 2009 | 10.08 | 10.13 | 9.815 | 9.893 | 2,344,064 | -0.13(-1.33%) |
Aug 12, 2009 | 9.804 | 10.15 | 9.771 | 10.03 | 2,268,103 | +0.26(+2.61%) |
Aug 11, 2009 | 9.815 | 9.821 | 9.687 | 9.771 | 1,308,794 | -0.09(-0.90%) |
Aug 10, 2009 | 9.920 | 9.932 | 9.779 | 9.859 | 1,566,221 | -0.09(-0.89%) |
Aug 07, 2009 | 9.948 | 10.04 | 9.876 | 9.948 | 2,771,236 | +0.19(+1.93%) |
Aug 06, 2009 | 9.904 | 9.987 | 9.743 | 9.760 | 2,119,793 | -0.07(-0.73%) |
Aug 05, 2009 | 9.837 | 9.932 | 9.665 | 9.832 | 2,528,751 | -0.02(-0.23%) |
Aug 04, 2009 | 9.760 | 9.854 | 9.643 | 9.854 | 2,595,963 | +0.07(+0.69%) |
Aug 03, 2009 | 9.699 | 9.871 | 9.604 | 9.786 | 2,314,284 | +0.16(+1.66%) |
Jul 31, 2009 | 9.499 | 9.737 | 9.438 | 9.626 | 2,088,839 | +0.14(+1.46%) |
Jul 30, 2009 | 9.443 | 9.604 | 9.371 | 9.488 | 1,868,142 | +0.13(+1.42%) |
Jul 29, 2009 | 9.249 | 9.427 | 9.149 | 9.355 | 2,037,532 | +0.07(+0.72%) |
Jul 28, 2009 | 9.105 | 9.360 | 9.077 | 9.288 | 3,427,263 | +0.14(+1.58%) |
Jul 27, 2009 | 8.927 | 9.199 | 8.877 | 9.144 | 4,606,012 | +0.17(+1.85%) |
Jul 24, 2009 | 8.994 | 9.083 | 8.661 | 8.977 | 720 | -0.18(-1.94%) |
Jul 23, 2009 | 8.900 | 9.160 | 8.883 | 9.155 | 2,982,473 | +0.31(+3.51%) |
Jul 22, 2009 | 8.816 | 9.022 | 8.794 | 8.844 | 1,898,674 | +0.02(+0.25%) |
Jul 21, 2009 | 8.988 | 9.011 | 8.772 | 8.822 | 2,046,200 | -0.12(-1.30%) |
Jul 20, 2009 | 8.800 | 8.955 | 8.711 | 8.938 | 1,460,251 | +0.19(+2.16%) |
Jul 17, 2009 | 8.728 | 8.783 | 8.672 | 8.750 | 1,797,392 | +0.01(+0.06%) |
Jul 16, 2009 | 8.539 | 8.772 | 8.495 | 8.744 | 1,934,778 | +0.17(+2.01%) |
Jul 15, 2009 | 8.311 | 8.583 | 8.273 | 8.572 | 2,385,786 | +0.34(+4.18%) |
Jul 14, 2009 | 8.139 | 8.273 | 8.084 | 8.228 | 1,558,284 | +0.11(+1.37%) |
Jul 13, 2009 | 7.973 | 8.117 | 7.962 | 8.117 | 1,402,366 | +0.20(+2.52%) |
Jul 10, 2009 | 7.879 | 7.962 | 7.795 | 7.918 | 1,767,933 | +0.02(+0.21%) |
Jul 09, 2009 | 7.868 | 7.956 | 7.784 | 7.901 | 1,490,576 | +0.08(+1.06%) |
Jul 08, 2009 | 7.840 | 7.873 | 7.701 | 7.818 | 2,209,100 | +0.02(+0.28%) |
Jul 07, 2009 | 8.040 | 8.040 | 7.773 | 7.795 | 1,673,249 | -0.22(-2.77%) |
Jul 06, 2009 | 8.001 | 8.090 | 7.895 | 8.017 | 1,799,158 | -0.06(-0.76%) |
Jul 02, 2009 | 8.212 | 8.212 | 8.017 | 8.078 | 2,206,865 | -0.24(-2.87%) |
Jul 01, 2009 | 8.456 | 8.456 | 8.245 | 8.317 | 2,616,324 | -0.13(-1.58%) |
Jun 30, 2009 | 8.589 | 8.650 | 8.378 | 8.450 | 2,169,256 | -0.12(-1.36%) |
Jun 29, 2009 | 8.339 | 8.600 | 8.267 | 8.567 | 2,397,040 | +0.31(+3.69%) |
Jun 26, 2009 | 8.400 | 8.400 | 8.189 | 8.262 | 3,659,805 | -0.08(-1.00%) |
Jun 25, 2009 | 8.317 | 8.428 | 8.284 | 8.345 | 2,048,720 | +0.27(+3.30%) |
Jun 24, 2009 | 8.006 | 8.228 | 7.956 | 8.078 | 2,011,786 | +0.14(+1.75%) |
Jun 23, 2009 | 8.056 | 8.078 | 7.840 | 7.940 | 2,364,939 | -0.12(-1.51%) |
Jun 22, 2009 | 8.139 | 8.184 | 8.062 | 8.062 | 2,300,830 | -0.14(-1.76%) |
Jun 19, 2009 | 8.234 | 8.339 | 8.167 | 8.206 | 3,377,580 | +0.06(+0.68%) |
Jun 18, 2009 | 8.206 | 8.262 | 8.101 | 8.151 | 2,101,095 | -0.10(-1.21%) |
Jun 17, 2009 | 8.184 | 8.389 | 8.051 | 8.250 | 2,133,290 | +0.07(+0.88%) |
Jun 16, 2009 | 8.500 | 8.539 | 8.139 | 8.178 | 2,193,065 | -0.31(-3.66%) |
Jun 15, 2009 | 8.533 | 8.550 | 8.306 | 8.489 | 1,818,776 | -0.11(-1.29%) |
Jun 12, 2009 | 8.705 | 8.744 | 8.442 | 8.600 | 2,760,388 | -0.14(-1.59%) |
Jun 11, 2009 | 8.922 | 8.955 | 8.716 | 8.739 | 4,005,524 | -0.27(-2.96%) |
Jun 10, 2009 | 9.138 | 9.244 | 8.850 | 9.005 | 3,295,206 | -0.08(-0.92%) |
Jun 09, 2009 | 9.066 | 9.144 | 8.866 | 9.088 | 2,720,219 | +0.07(+0.74%) |
Jun 08, 2009 | 9.005 | 9.133 | 8.966 | 9.022 | 4,505,599 | +0.30(+3.44%) |
Jun 05, 2009 | 8.678 | 8.750 | 8.511 | 8.722 | 2,982,922 | +0.15(+1.75%) |
Jun 04, 2009 | 8.589 | 8.667 | 8.406 | 8.572 | 1,892,739 | -0.01(-0.06%) |
Jun 03, 2009 | 8.628 | 8.628 | 8.439 | 8.578 | 1,753,083 | -0.09(-1.09%) |
Jun 02, 2009 | 8.561 | 8.772 | 8.467 | 8.672 | 2,394,891 | +0.14(+1.69%) |
Jun 01, 2009 | 8.278 | 8.628 | 8.189 | 8.528 | 2,970,563 | +0.38(+4.70%) |
May 29, 2009 | 8.012 | 8.195 | 7.995 | 8.145 | 3,476,366 | +0.21(+2.59%) |
May 28, 2009 | 8.056 | 8.095 | 7.701 | 7.940 | 2,874,585 | -0.08(-1.04%) |
May 27, 2009 | 8.361 | 8.434 | 8.001 | 8.023 | 2,619,685 | -0.33(-3.98%) |
May 26, 2009 | 7.818 | 8.378 | 7.801 | 8.356 | 3,028,795 | +0.46(+5.83%) |
May 22, 2009 | 7.973 | 8.045 | 7.779 | 7.895 | 2,099,174 | -0.04(-0.56%) |
May 21, 2009 | 8.167 | 8.167 | 7.823 | 7.940 | 2,679,559 | -0.29(-3.57%) |
May 20, 2009 | 8.389 | 8.517 | 8.212 | 8.234 | 3,144,958 | -0.04(-0.54%) |
May 19, 2009 | 8.461 | 8.495 | 8.262 | 8.278 | 2,610,861 | -0.19(-2.29%) |
May 18, 2009 | 8.267 | 8.472 | 8.228 | 8.472 | 1,916,301 | +0.32(+3.95%) |
May 15, 2009 | 8.101 | 8.323 | 8.056 | 8.151 | 2,284,477 | +0.03(+0.41%) |
May 14, 2009 | 8.062 | 8.306 | 7.990 | 8.117 | 2,915,997 | +0.04(+0.48%) |
May 13, 2009 | 8.067 | 8.234 | 7.990 | 8.078 | 3,579,262 | -0.12(-1.49%) |
May 12, 2009 | 8.428 | 8.539 | 8.101 | 8.200 | 3,099,572 | -0.18(-2.18%) |
May 11, 2009 | 8.572 | 8.655 | 8.372 | 8.384 | 3,173,152 | -0.33(-3.82%) |
May 08, 2009 | 8.495 | 8.716 | 8.345 | 8.716 | 3,897,503 | +0.41(+4.91%) |
May 07, 2009 | 8.445 | 8.600 | 8.281 | 8.309 | 4,759,546 | -0.11(-1.35%) |
May 06, 2009 | 8.439 | 8.478 | 8.184 | 8.422 | 4,752,419 | +0.12(+1.47%) |
May 05, 2009 | 8.284 | 8.505 | 8.259 | 8.300 | 2,147,192 | -0.07(-0.86%) |
May 04, 2009 | 8.084 | 8.372 | 8.023 | 8.372 | 4,604,205 | +0.32(+4.00%) |
May 01, 2009 | 8.006 | 8.101 | 7.962 | 8.051 | 5,178,921 | +0.08(+1.04%) |
Apr 30, 2009 | 8.028 | 8.101 | 7.923 | 7.967 | 10,391,218 | -0.05(-0.62%) |
Apr 29, 2009 | 7.973 | 8.167 | 7.906 | 8.017 | 7,738,144 | +0.13(+1.69%) |
Apr 28, 2009 | 7.851 | 7.951 | 7.773 | 7.884 | 4,336,923 | -0.04(-0.49%) |
Apr 27, 2009 | 8.084 | 8.189 | 7.851 | 7.923 | 3,423,775 | -0.36(-4.29%) |
Apr 24, 2009 | 8.067 | 8.378 | 8.067 | 8.278 | 5,179,649 | +0.23(+2.83%) |
Apr 23, 2009 | 8.323 | 8.456 | 7.784 | 8.051 | 5,653,035 | -0.34(-4.03%) |
Apr 22, 2009 | 8.095 | 8.517 | 8.073 | 8.389 | 4,152,130 | +0.21(+2.51%) |
Apr 21, 2009 | 7.945 | 8.228 | 7.795 | 8.184 | 2,712,722 | +0.22(+2.79%) |
Apr 20, 2009 | 8.184 | 8.239 | 7.873 | 7.962 | 2,408,245 | -0.36(-4.33%) |
Apr 17, 2009 | 8.067 | 8.434 | 8.062 | 8.323 | 2,581,256 | +0.26(+3.16%) |
Apr 16, 2009 | 8.034 | 8.156 | 7.812 | 8.067 | 4,357,224 | +0.08(+0.97%) |
Apr 15, 2009 | 7.585 | 8.006 | 7.479 | 7.990 | 4,183,768 | +0.43(+5.65%) |
Apr 14, 2009 | 7.751 | 7.823 | 7.513 | 7.562 | 2,251,932 | -0.31(-3.95%) |
Apr 13, 2009 | 7.840 | 7.934 | 7.718 | 7.873 | 1,460,877 | -0.02(-0.28%) |
Apr 09, 2009 | 7.629 | 7.912 | 7.501 | 7.895 | 2,877,368 | +0.53(+7.15%) |
Apr 08, 2009 | 7.352 | 7.451 | 7.191 | 7.368 | 2,306,505 | +0.07(+0.91%) |
Apr 07, 2009 | 7.407 | 7.474 | 7.224 | 7.302 | 2,734,676 | -0.24(-3.24%) |
Apr 06, 2009 | 7.862 | 7.929 | 7.471 | 7.546 | 4,559,835 | -0.39(-4.90%) |
Apr 03, 2009 | 7.790 | 7.951 | 7.679 | 7.934 | 2,033,362 | +0.17(+2.14%) |
Apr 02, 2009 | 7.568 | 7.951 | 7.474 | 7.768 | 3,271,168 | +0.39(+5.34%) |
Apr 01, 2009 | 7.141 | 7.379 | 6.980 | 7.374 | 3,933,114 | +0.17(+2.31%) |
Mar 31, 2009 | 7.157 | 7.352 | 6.958 | 7.207 | 2,725,956 | +0.10(+1.41%) |
Mar 30, 2009 | 7.501 | 7.524 | 7.013 | 7.107 | 3,580,001 | -0.68(-8.76%) |
Mar 26, 2009 | 7.490 | 7.890 | 7.424 | 7.790 | 5,015,296 | +0.29(+3.92%) |
Mar 25, 2009 | 7.268 | 7.762 | 7.207 | 7.496 | 4,324,699 | +0.23(+3.13%) |
Mar 24, 2009 | 7.152 | 7.429 | 7.152 | 7.268 | 3,259,972 | -0.07(-0.98%) |
Mar 23, 2009 | 7.063 | 7.352 | 7.052 | 7.340 | 4,485,927 | +0.72(+10.80%) |
Mar 20, 2009 | 6.886 | 6.947 | 6.564 | 6.625 | 3,354,831 | -0.24(-3.48%) |
Mar 19, 2009 | 6.874 | 7.030 | 6.780 | 6.863 | 3,558,460 | -0.01(-0.16%) |
Mar 18, 2009 | 6.569 | 7.033 | 6.453 | 6.874 | 6,263,715 | +0.25(+3.77%) |
Mar 17, 2009 | 6.614 | 6.736 | 6.503 | 6.625 | 4,440,319 | +0.01(+0.08%) |
Mar 16, 2009 | 6.786 | 6.836 | 6.608 | 6.619 | 3,273,939 | -0.03(-0.42%) |
Mar 13, 2009 | 6.680 | 6.708 | 6.475 | 6.647 | 0 | +0.07(+1.10%) |
Mar 12, 2009 | 6.164 | 6.603 | 6.014 | 6.575 | 3,158,833 | +0.39(+6.28%) |
Mar 11, 2009 | 6.142 | 6.247 | 6.037 | 6.186 | 3,166,159 | +0.01(+0.09%) |
Mar 10, 2009 | 5.743 | 6.203 | 5.720 | 6.181 | 3,952,388 | +0.52(+9.11%) |
Mar 09, 2009 | 5.665 | 5.804 | 5.604 | 5.665 | 3,644,254 | -0.06(-0.97%) |
Mar 06, 2009 | 5.920 | 5.992 | 5.565 | 5.720 | 0 | -0.16(-2.74%) |
Mar 05, 2009 | 6.048 | 6.075 | 5.831 | 5.881 | 4,312,553 | -0.22(-3.55%) |
Mar 04, 2009 | 6.064 | 6.203 | 5.937 | 6.098 | 3,045,753 | +0.12(+1.95%) |
Mar 02, 2009 | 6.214 | 6.309 | 5.942 | 5.981 | 5,607,164 | -0.36(-5.69%) |
Feb 27, 2009 | 6.469 | 6.569 | 6.336 | 6.342 | 0 | -0.19(-2.89%) |
Feb 26, 2009 | 6.741 | 6.870 | 6.497 | 6.530 | 3,440,227 | -0.13(-1.92%) |
Feb 25, 2009 | 6.747 | 6.830 | 6.486 | 6.658 | 3,686,692 | -0.13(-1.96%) |
Feb 24, 2009 | 6.625 | 6.874 | 6.486 | 6.791 | 4,561,610 | +0.27(+4.17%) |
Feb 23, 2009 | 6.858 | 6.941 | 6.492 | 6.519 | 4,592,580 | -0.28(-4.16%) |
Feb 20, 2009 | 6.863 | 7.002 | 6.647 | 6.802 | 0 | -0.21(-2.93%) |
Feb 19, 2009 | 7.052 | 7.146 | 6.830 | 7.008 | 6,788,386 | +0.10(+1.45%) |
Feb 18, 2009 | 7.107 | 7.107 | 6.852 | 6.908 | 4,285,066 | -0.07(-0.95%) |
Feb 17, 2009 | 6.941 | 7.096 | 6.847 | 6.974 | 5,191,409 | -0.15(-2.10%) |
Feb 13, 2009 | 7.130 | 7.230 | 7.024 | 7.124 | 3,154,830 | +0.02(+0.23%) |
Feb 12, 2009 | 7.019 | 7.185 | 6.891 | 7.107 | 4,576,598 | -0.11(-1.46%) |
Feb 11, 2009 | 7.279 | 7.296 | 7.063 | 7.213 | 3,960,118 | +0.02(+0.23%) |
Feb 10, 2009 | 7.562 | 7.690 | 7.074 | 7.196 | 5,520,272 | -0.45(-5.88%) |
Feb 09, 2009 | 7.529 | 7.762 | 7.352 | 7.646 | 3,927,323 | +0.13(+1.70%) |
Feb 06, 2009 | 7.163 | 7.640 | 7.107 | 7.518 | 5,589,510 | +0.44(+6.19%) |
Feb 05, 2009 | 6.869 | 7.180 | 6.769 | 7.080 | 5,205,112 | +0.23(+3.32%) |
Feb 04, 2009 | 7.058 | 7.058 | 6.819 | 6.852 | 5,991,772 | -0.20(-2.83%) |
Feb 03, 2009 | 6.730 | 7.130 | 6.708 | 7.052 | 6,745,662 | +0.26(+3.76%) |
Feb 02, 2009 | 6.858 | 6.985 | 6.702 | 6.797 | 6,441,104 | -0.13(-1.92%) |
Jan 30, 2009 | 7.310 | 7.352 | 6.874 | 6.930 | 0 | -0.38(-5.16%) |
Jan 29, 2009 | 7.673 | 7.723 | 7.274 | 7.307 | 2,747,631 | -0.42(-5.46%) |
Jan 28, 2009 | 7.574 | 7.834 | 7.551 | 7.729 | 2,721,429 | +0.26(+3.49%) |
Jan 27, 2009 | 7.407 | 7.518 | 7.246 | 7.468 | 2,797,725 | +0.17(+2.36%) |
Jan 26, 2009 | 7.202 | 7.435 | 7.152 | 7.296 | 3,285,773 | +0.08(+1.15%) |
Jan 23, 2009 | 7.058 | 7.368 | 7.019 | 7.213 | 2,878,862 | -0.01(-0.15%) |
Jan 22, 2009 | 7.213 | 7.374 | 7.074 | 7.224 | 3,233,336 | -0.13(-1.74%) |
Jan 21, 2009 | 7.185 | 7.374 | 6.980 | 7.352 | 5,413,172 | +0.19(+2.63%) |
Jan 20, 2009 | 7.701 | 7.734 | 7.114 | 7.163 | 4,492,557 | -0.48(-6.31%) |
Jan 16, 2009 | 7.651 | 7.690 | 7.379 | 7.646 | 3,617,638 | +0.09(+1.25%) |
Jan 15, 2009 | 7.640 | 7.707 | 7.291 | 7.551 | 6,729,527 | -0.09(-1.16%) |
Jan 14, 2009 | 7.906 | 7.906 | 7.574 | 7.640 | 4,931,993 | -0.26(-3.23%) |
Jan 13, 2009 | 7.923 | 8.045 | 7.751 | 7.895 | 3,075,680 | -0.02(-0.28%) |
Jan 12, 2009 | 7.962 | 8.045 | 7.795 | 7.918 | 4,371,670 | -0.07(-0.90%) |
Jan 09, 2009 | 8.223 | 8.223 | 7.923 | 7.990 | 4,500,729 | -0.23(-2.83%) |
Jan 08, 2009 | 8.323 | 8.323 | 8.056 | 8.223 | 2,915,581 | -0.08(-1.00%) |
Jan 07, 2009 | 8.234 | 8.495 | 8.158 | 8.306 | 3,090,550 | -0.07(-0.80%) |
Jan 06, 2009 | 8.617 | 8.705 | 8.256 | 8.372 | 4,787,111 | -0.15(-1.76%) |
Jan 05, 2009 | 8.705 | 8.711 | 8.422 | 8.522 | 5,258,699 | -0.18(-2.04%) |
Jan 02, 2009 | 8.483 | 8.805 | 8.384 | 8.700 | 0 | +0.27(+3.23%) |