Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.53 | 14.19 | 14.19 | 14.19 | 879,188 | -0.31(-2.17%) |
Dec 30, 2009 | 14.48 | 14.64 | 14.45 | 14.51 | 652,255 | -0.06(-0.43%) |
Dec 29, 2009 | 14.37 | 14.58 | 14.37 | 14.57 | 1,320,546 | +0.21(+1.46%) |
Dec 28, 2009 | 14.30 | 14.41 | 14.25 | 14.36 | 651,702 | +0.07(+0.49%) |
Dec 24, 2009 | 14.22 | 14.34 | 14.22 | 14.29 | 164,816 | +0.08(+0.59%) |
Dec 23, 2009 | 14.22 | 14.55 | 14.03 | 14.20 | 922,563 | +0.13(+0.89%) |
Dec 22, 2009 | 14.02 | 14.11 | 13.93 | 14.08 | 962,057 | +0.08(+0.60%) |
Dec 21, 2009 | 13.93 | 14.11 | 13.91 | 14.00 | 909,422 | +0.12(+0.86%) |
Dec 18, 2009 | 14.08 | 14.13 | 13.79 | 13.88 | 2,273,362 | -0.15(-1.05%) |
Dec 17, 2009 | 14.25 | 14.25 | 13.95 | 14.02 | 878,581 | -0.24(-1.71%) |
Dec 16, 2009 | 14.30 | 14.39 | 14.23 | 14.27 | 848,943 | -0.02(-0.15%) |
Dec 15, 2009 | 14.37 | 14.47 | 14.24 | 14.29 | 1,038,369 | -0.21(-1.44%) |
Dec 14, 2009 | 14.34 | 14.51 | 14.25 | 14.50 | 1,229,099 | +0.43(+3.08%) |
Dec 11, 2009 | 14.02 | 14.16 | 13.88 | 14.07 | 728,695 | +0.15(+1.05%) |
Dec 10, 2009 | 14.25 | 14.25 | 13.88 | 13.92 | 1,686,395 | -0.15(-1.09%) |
Dec 09, 2009 | 14.17 | 14.17 | 13.87 | 14.07 | 968,633 | -0.05(-0.35%) |
Dec 08, 2009 | 14.25 | 14.28 | 14.07 | 14.12 | 865,822 | -0.23(-1.61%) |
Dec 07, 2009 | 14.37 | 14.54 | 14.25 | 14.35 | 1,495,857 | +0.05(+0.34%) |
Dec 04, 2009 | 14.27 | 14.47 | 14.04 | 14.30 | 1,339,775 | +0.15(+1.08%) |
Dec 03, 2009 | 14.22 | 14.29 | 14.12 | 14.15 | 1,628,080 | -0.07(-0.49%) |
Dec 02, 2009 | 13.95 | 14.24 | 13.93 | 14.22 | 1,356,742 | +0.27(+1.90%) |
Dec 01, 2009 | 13.81 | 13.97 | 13.70 | 13.95 | 1,386,986 | +0.27(+1.99%) |
Nov 30, 2009 | 13.84 | 13.84 | 13.55 | 13.68 | 1,395,178 | -0.10(-0.71%) |
Nov 27, 2009 | 13.69 | 13.89 | 13.60 | 13.78 | 415,700 | -0.25(-1.79%) |
Nov 25, 2009 | 13.94 | 14.04 | 13.88 | 14.03 | 965,362 | +0.08(+0.60%) |
Nov 24, 2009 | 14.06 | 14.09 | 13.86 | 13.95 | 1,017,151 | -0.16(-1.14%) |
Nov 23, 2009 | 14.04 | 14.20 | 14.00 | 14.11 | 1,011,584 | +0.28(+2.02%) |
Nov 20, 2009 | 13.79 | 13.90 | 13.73 | 13.83 | 548,553 | +0.01(+0.05%) |
Nov 19, 2009 | 13.90 | 13.96 | 13.73 | 13.82 | 890,737 | -0.24(-1.74%) |
Nov 18, 2009 | 14.10 | 14.20 | 14.02 | 14.07 | 1,113,452 | -0.06(-0.40%) |
Nov 17, 2009 | 13.88 | 14.16 | 13.86 | 14.12 | 1,242,925 | +0.16(+1.15%) |
Nov 16, 2009 | 13.77 | 14.04 | 13.74 | 13.96 | 942,862 | +0.26(+1.89%) |
Nov 13, 2009 | 13.45 | 13.74 | 13.37 | 13.70 | 1,267,460 | +0.15(+1.13%) |
Nov 12, 2009 | 13.49 | 13.74 | 13.49 | 13.55 | 1,769,397 | -0.09(-0.66%) |
Nov 11, 2009 | 13.62 | 13.81 | 13.51 | 13.64 | 1,331,881 | +0.24(+1.82%) |
Nov 10, 2009 | 13.21 | 13.45 | 13.14 | 13.40 | 1,364,332 | +0.15(+1.11%) |
Nov 09, 2009 | 12.90 | 13.28 | 12.89 | 13.25 | 1,137,329 | +0.43(+3.32%) |
Nov 06, 2009 | 12.59 | 12.84 | 12.57 | 12.82 | 790,175 | +0.11(+0.88%) |
Nov 05, 2009 | 12.38 | 12.71 | 12.29 | 12.71 | 1,570,851 | +0.45(+3.70%) |
Nov 04, 2009 | 12.51 | 12.54 | 12.23 | 12.26 | 1,457,281 | -0.21(-1.68%) |
Nov 03, 2009 | 12.29 | 12.52 | 12.26 | 12.47 | 1,093,464 | +0.07(+0.56%) |
Nov 02, 2009 | 12.38 | 12.47 | 12.08 | 12.40 | 1,873,627 | +0.10(+0.79%) |
Oct 30, 2009 | 12.71 | 12.73 | 12.22 | 12.30 | 1,443,491 | -0.43(-3.40%) |
Oct 29, 2009 | 12.56 | 12.77 | 12.49 | 12.73 | 1,063,756 | +0.31(+2.47%) |
Oct 28, 2009 | 12.91 | 12.95 | 12.42 | 12.42 | 929,817 | -0.50(-3.84%) |
Oct 27, 2009 | 12.91 | 13.11 | 12.81 | 12.92 | 1,024,582 | +0.00(+0.00%) |
Oct 26, 2009 | 13.14 | 13.37 | 12.89 | 12.92 | 1,591,029 | -0.25(-1.91%) |
Oct 23, 2009 | 13.23 | 13.26 | 13.09 | 13.17 | 1,293,732 | -0.23(-1.72%) |
Oct 22, 2009 | 13.10 | 13.44 | 12.93 | 13.40 | 1,172,265 | +0.34(+2.56%) |
Oct 21, 2009 | 13.33 | 13.53 | 13.07 | 13.07 | 1,365,921 | -0.32(-2.40%) |
Oct 20, 2009 | 13.26 | 13.40 | 13.25 | 13.39 | 1,267,927 | -0.31(-2.24%) |
Oct 19, 2009 | 13.53 | 13.77 | 13.44 | 13.70 | 986,760 | +0.17(+1.29%) |
Oct 16, 2009 | 13.47 | 13.60 | 13.34 | 13.52 | 1,552,522 | -0.01(-0.10%) |
Oct 15, 2009 | 13.53 | 13.58 | 13.42 | 13.53 | 1,505,122 | -0.17(-1.22%) |
Oct 14, 2009 | 13.63 | 13.78 | 13.47 | 13.70 | 2,114,425 | +0.27(+1.97%) |
Oct 13, 2009 | 13.48 | 13.51 | 13.34 | 13.44 | 1,449,068 | -0.01(-0.10%) |
Oct 12, 2009 | 13.32 | 13.64 | 13.22 | 13.45 | 2,749,841 | +0.27(+2.07%) |
Oct 09, 2009 | 13.26 | 13.26 | 12.99 | 13.18 | 1,713,001 | -0.06(-0.42%) |
Oct 08, 2009 | 12.93 | 13.26 | 12.91 | 13.23 | 1,866,411 | +0.36(+2.76%) |
Oct 07, 2009 | 12.70 | 12.91 | 12.67 | 12.88 | 2,230,106 | +0.17(+1.37%) |
Oct 06, 2009 | 12.68 | 12.87 | 12.55 | 12.70 | 3,328,928 | +0.14(+1.11%) |
Oct 05, 2009 | 13.60 | 13.60 | 12.25 | 12.56 | 5,775,146 | -0.06(-0.44%) |
Oct 02, 2009 | 12.31 | 13.07 | 12.31 | 12.62 | 2,933,068 | +0.14(+1.12%) |
Oct 01, 2009 | 12.85 | 12.91 | 12.47 | 12.48 | 1,321,516 | -0.43(-3.30%) |
Sep 30, 2009 | 13.01 | 13.14 | 12.73 | 12.91 | 1,429,606 | -0.06(-0.43%) |
Sep 29, 2009 | 12.84 | 13.05 | 12.84 | 12.96 | 832,550 | +0.13(+0.98%) |
Sep 28, 2009 | 12.63 | 12.91 | 12.53 | 12.84 | 736,375 | +0.28(+2.22%) |
Sep 25, 2009 | 12.76 | 12.82 | 12.53 | 12.56 | 1,111,113 | -0.22(-1.69%) |
Sep 24, 2009 | 12.70 | 12.84 | 12.60 | 12.77 | 1,516,452 | +0.14(+1.10%) |
Sep 23, 2009 | 12.75 | 12.95 | 12.38 | 12.63 | 773,885 | -0.23(-1.79%) |
Sep 22, 2009 | 12.85 | 12.96 | 12.82 | 12.86 | 750,141 | +0.06(+0.44%) |
Sep 21, 2009 | 12.65 | 12.90 | 12.63 | 12.81 | 1,030,980 | +0.08(+0.60%) |
Sep 18, 2009 | 12.86 | 12.89 | 12.44 | 12.73 | 1,679,643 | -0.08(-0.65%) |
Sep 17, 2009 | 12.79 | 13.00 | 12.74 | 12.82 | 1,463,858 | +0.34(+2.74%) |
Sep 16, 2009 | 12.53 | 12.81 | 12.43 | 12.47 | 1,159,761 | -0.02(-0.17%) |
Sep 15, 2009 | 12.14 | 12.51 | 12.09 | 12.49 | 1,022,778 | +0.43(+3.59%) |
Sep 14, 2009 | 11.66 | 12.08 | 11.66 | 12.06 | 656,400 | +0.31(+2.61%) |
Sep 11, 2009 | 11.96 | 11.99 | 11.69 | 11.75 | 605,819 | -0.15(-1.29%) |
Sep 10, 2009 | 11.88 | 11.92 | 11.73 | 11.91 | 462,719 | +0.03(+0.23%) |
Sep 09, 2009 | 11.72 | 11.94 | 11.67 | 11.88 | 873,064 | +0.20(+1.67%) |
Sep 08, 2009 | 11.57 | 11.69 | 11.48 | 11.69 | 1,340,942 | +0.23(+2.01%) |
Sep 04, 2009 | 11.32 | 11.48 | 11.22 | 11.45 | 564,276 | +0.15(+1.36%) |
Sep 03, 2009 | 11.30 | 11.31 | 11.06 | 11.30 | 699,619 | +0.10(+0.87%) |
Sep 02, 2009 | 11.19 | 11.34 | 11.15 | 11.20 | 773,213 | -0.04(-0.37%) |
Sep 01, 2009 | 11.34 | 11.69 | 11.19 | 11.25 | 1,442,355 | -0.12(-1.04%) |
Aug 31, 2009 | 11.19 | 11.39 | 11.10 | 11.36 | 1,267,384 | +0.08(+0.74%) |
Aug 28, 2009 | 11.22 | 11.28 | 11.07 | 11.28 | 950,907 | +0.12(+1.06%) |
Aug 27, 2009 | 11.24 | 11.25 | 10.93 | 11.16 | 722,479 | -0.08(-0.75%) |
Aug 26, 2009 | 11.32 | 11.37 | 11.13 | 11.25 | 619,135 | +0.01(+0.06%) |
Aug 25, 2009 | 11.35 | 11.39 | 11.20 | 11.24 | 903,438 | -0.03(-0.25%) |
Aug 24, 2009 | 11.29 | 11.43 | 11.24 | 11.27 | 552,294 | +0.00(+0.00%) |
Aug 21, 2009 | 11.27 | 11.43 | 11.22 | 11.27 | 1,115,839 | +0.06(+0.56%) |
Aug 20, 2009 | 11.11 | 11.29 | 11.11 | 11.20 | 722,153 | +0.03(+0.25%) |
Aug 19, 2009 | 10.89 | 11.25 | 10.88 | 11.18 | 617,053 | +0.12(+1.07%) |
Aug 18, 2009 | 10.96 | 11.08 | 10.86 | 11.06 | 531,854 | +0.13(+1.21%) |
Aug 17, 2009 | 10.95 | 11.05 | 10.85 | 10.92 | 737,826 | -0.27(-2.43%) |
Aug 14, 2009 | 11.41 | 11.50 | 11.11 | 11.20 | 825,685 | -0.29(-2.49%) |
Aug 13, 2009 | 11.62 | 11.63 | 11.37 | 11.48 | 917,404 | -0.06(-0.48%) |
Aug 12, 2009 | 11.21 | 11.60 | 11.20 | 11.54 | 927,768 | +0.31(+2.80%) |
Aug 11, 2009 | 11.37 | 11.39 | 11.08 | 11.22 | 1,487,013 | -0.17(-1.47%) |
Aug 10, 2009 | 11.75 | 11.75 | 11.32 | 11.39 | 1,584,009 | -0.39(-3.32%) |
Aug 07, 2009 | 11.69 | 11.89 | 11.52 | 11.78 | 629,582 | +0.24(+2.06%) |
Aug 06, 2009 | 11.58 | 11.63 | 11.47 | 11.55 | 830,192 | +0.02(+0.18%) |
Aug 05, 2009 | 11.60 | 11.66 | 11.37 | 11.52 | 565,918 | -0.12(-1.02%) |
Aug 04, 2009 | 11.34 | 11.73 | 11.28 | 11.64 | 835,882 | +0.27(+2.39%) |
Aug 03, 2009 | 11.18 | 11.45 | 11.13 | 11.37 | 1,014,233 | +0.23(+2.07%) |
Jul 31, 2009 | 11.08 | 11.27 | 10.98 | 11.14 | 1,210,237 | +0.07(+0.63%) |
Jul 30, 2009 | 11.11 | 11.25 | 11.04 | 11.07 | 1,158,324 | +0.08(+0.70%) |
Jul 29, 2009 | 10.69 | 11.06 | 10.68 | 10.99 | 1,652,976 | +0.22(+2.07%) |
Jul 28, 2009 | 10.50 | 10.82 | 10.48 | 10.77 | 1,521,546 | +0.29(+2.73%) |
Jul 27, 2009 | 10.44 | 10.60 | 10.23 | 10.48 | 1,682,402 | -0.21(-1.96%) |
Jul 24, 2009 | 10.55 | 10.75 | 10.43 | 10.69 | 429 | +0.08(+0.72%) |
Jul 23, 2009 | 10.31 | 10.73 | 10.25 | 10.62 | 1,238,040 | +0.31(+3.05%) |
Jul 22, 2009 | 10.20 | 10.37 | 10.13 | 10.30 | 795,537 | +0.01(+0.07%) |
Jul 21, 2009 | 10.23 | 10.37 | 10.14 | 10.30 | 796,232 | +0.06(+0.61%) |
Jul 20, 2009 | 10.15 | 10.35 | 10.12 | 10.23 | 1,032,269 | +0.14(+1.38%) |
Jul 17, 2009 | 10.10 | 10.19 | 10.03 | 10.09 | 1,031,676 | -0.06(-0.62%) |
Jul 16, 2009 | 9.884 | 10.23 | 9.884 | 10.16 | 1,386,069 | +0.24(+2.39%) |
Jul 15, 2009 | 9.849 | 9.982 | 9.821 | 9.919 | 1,663,535 | +0.14(+1.43%) |
Jul 14, 2009 | 9.772 | 9.891 | 9.710 | 9.779 | 1,072,269 | +0.03(+0.29%) |
Jul 13, 2009 | 9.528 | 9.758 | 9.521 | 9.751 | 809,316 | +0.26(+2.72%) |
Jul 10, 2009 | 9.382 | 9.542 | 9.319 | 9.493 | 625,393 | +0.04(+0.44%) |
Jul 09, 2009 | 9.409 | 9.479 | 9.284 | 9.451 | 749,621 | +0.14(+1.50%) |
Jul 08, 2009 | 9.270 | 9.389 | 9.130 | 9.312 | 1,163,486 | +0.04(+0.45%) |
Jul 07, 2009 | 9.305 | 9.528 | 9.270 | 9.270 | 790,969 | -0.27(-2.85%) |
Jul 06, 2009 | 9.458 | 9.577 | 9.354 | 9.542 | 794,580 | +0.02(+0.22%) |
Jul 02, 2009 | 9.696 | 9.696 | 9.514 | 9.521 | 954,646 | -0.29(-2.99%) |
Jul 01, 2009 | 9.863 | 9.863 | 9.668 | 9.814 | 1,590,665 | +0.01(+0.14%) |
Jun 30, 2009 | 10.02 | 10.02 | 9.751 | 9.800 | 1,010,747 | -0.14(-1.40%) |
Jun 29, 2009 | 9.800 | 9.996 | 9.751 | 9.940 | 788,868 | +0.08(+0.78%) |
Jun 26, 2009 | 9.738 | 9.912 | 9.703 | 9.863 | 1,828,325 | +0.04(+0.43%) |
Jun 25, 2009 | 9.626 | 9.821 | 9.626 | 9.821 | 876,982 | +0.20(+2.03%) |
Jun 24, 2009 | 9.640 | 9.807 | 9.563 | 9.626 | 1,168,428 | +0.08(+0.80%) |
Jun 23, 2009 | 9.668 | 9.814 | 9.542 | 9.549 | 1,144,249 | -0.10(-1.08%) |
Jun 22, 2009 | 10.19 | 10.19 | 9.605 | 9.654 | 1,970,352 | -0.57(-5.53%) |
Jun 19, 2009 | 10.21 | 10.29 | 10.11 | 10.22 | 1,437,087 | +0.08(+0.83%) |
Jun 18, 2009 | 10.11 | 10.33 | 10.11 | 10.14 | 736,384 | +0.01(+0.07%) |
Jun 17, 2009 | 10.16 | 10.25 | 10.04 | 10.13 | 1,057,056 | -0.10(-1.02%) |
Jun 16, 2009 | 10.53 | 10.67 | 10.19 | 10.23 | 913,332 | -0.27(-2.53%) |
Jun 15, 2009 | 10.73 | 10.81 | 10.40 | 10.50 | 1,017,233 | -0.35(-3.22%) |
Jun 12, 2009 | 10.89 | 10.95 | 10.73 | 10.85 | 819,230 | -0.15(-1.40%) |
Jun 11, 2009 | 10.87 | 11.09 | 10.86 | 11.00 | 977,074 | +0.16(+1.48%) |
Jun 10, 2009 | 10.95 | 10.95 | 10.64 | 10.84 | 1,468,563 | +0.01(+0.06%) |
Jun 09, 2009 | 10.62 | 10.90 | 10.55 | 10.83 | 1,023,545 | +0.22(+2.10%) |
Jun 08, 2009 | 10.52 | 10.66 | 10.44 | 10.61 | 1,226,926 | +0.03(+0.26%) |
Jun 05, 2009 | 10.78 | 10.83 | 10.55 | 10.58 | 1,374,730 | -0.11(-1.04%) |
Jun 04, 2009 | 10.60 | 10.75 | 10.51 | 10.69 | 744,696 | +0.13(+1.26%) |
Jun 03, 2009 | 10.85 | 10.85 | 10.43 | 10.56 | 1,281,177 | -0.40(-3.69%) |
Jun 02, 2009 | 11.04 | 11.19 | 10.92 | 10.97 | 1,520,145 | -0.05(-0.44%) |
Jun 01, 2009 | 10.80 | 11.11 | 10.71 | 11.01 | 1,335,656 | +0.32(+3.00%) |
May 29, 2009 | 10.56 | 10.71 | 10.44 | 10.69 | 1,159,580 | +0.16(+1.52%) |
May 28, 2009 | 10.43 | 10.57 | 10.27 | 10.53 | 1,356,801 | +0.14(+1.34%) |
May 27, 2009 | 10.59 | 10.62 | 10.36 | 10.39 | 1,471,954 | -0.12(-1.13%) |
May 26, 2009 | 10.22 | 10.60 | 10.12 | 10.51 | 1,475,182 | +0.20(+1.89%) |
May 22, 2009 | 10.40 | 10.50 | 10.30 | 10.32 | 1,758,334 | -0.07(-0.67%) |
May 21, 2009 | 10.43 | 10.50 | 10.30 | 10.39 | 2,011,752 | -0.14(-1.33%) |
May 20, 2009 | 10.69 | 10.96 | 10.47 | 10.53 | 1,738,743 | -0.06(-0.53%) |
May 19, 2009 | 10.36 | 10.70 | 10.27 | 10.58 | 1,683,320 | +0.19(+1.81%) |
May 18, 2009 | 9.912 | 10.45 | 9.884 | 10.39 | 2,158,362 | +0.59(+6.05%) |
May 15, 2009 | 9.507 | 9.870 | 9.458 | 9.800 | 1,687,476 | +0.22(+2.33%) |
May 14, 2009 | 9.500 | 9.647 | 9.382 | 9.577 | 820,545 | +0.08(+0.81%) |
May 13, 2009 | 9.696 | 9.724 | 9.444 | 9.500 | 1,175,399 | -0.33(-3.34%) |
May 12, 2009 | 9.989 | 10.08 | 9.696 | 9.828 | 932,971 | -0.12(-1.19%) |
May 11, 2009 | 9.961 | 10.14 | 9.849 | 9.947 | 757,953 | -0.24(-2.33%) |
May 08, 2009 | 9.898 | 10.20 | 9.856 | 10.18 | 1,090,679 | +0.39(+3.99%) |
May 07, 2009 | 10.30 | 10.30 | 9.724 | 9.793 | 1,357,695 | -0.28(-2.77%) |
May 06, 2009 | 10.18 | 10.29 | 9.898 | 10.07 | 1,195,161 | +0.05(+0.49%) |
May 05, 2009 | 10.10 | 10.23 | 9.947 | 10.02 | 1,129,484 | -0.11(-1.10%) |
May 04, 2009 | 9.647 | 10.14 | 9.640 | 10.14 | 1,472,452 | +0.48(+4.99%) |
May 01, 2009 | 9.731 | 9.758 | 9.444 | 9.654 | 1,185,066 | +0.01(+0.07%) |
Apr 30, 2009 | 9.793 | 9.940 | 9.619 | 9.647 | 2,513,636 | +0.00(+0.00%) |
Apr 29, 2009 | 9.724 | 9.779 | 9.591 | 9.647 | 1,980,820 | -0.04(-0.43%) |
Apr 28, 2009 | 9.605 | 9.821 | 9.493 | 9.689 | 1,396,204 | -0.01(-0.14%) |
Apr 27, 2009 | 9.842 | 9.884 | 9.633 | 9.703 | 1,542,434 | -0.12(-1.21%) |
Apr 24, 2009 | 9.745 | 10.04 | 9.710 | 9.821 | 2,065,174 | +0.13(+1.30%) |
Apr 23, 2009 | 9.758 | 9.842 | 9.560 | 9.696 | 1,242,482 | -0.04(-0.43%) |
Apr 22, 2009 | 9.535 | 9.996 | 9.423 | 9.738 | 1,405,110 | +0.17(+1.75%) |
Apr 21, 2009 | 9.109 | 9.591 | 9.053 | 9.570 | 1,730,903 | +0.40(+4.42%) |
Apr 20, 2009 | 9.493 | 9.514 | 9.074 | 9.165 | 1,361,646 | -0.46(-4.79%) |
Apr 17, 2009 | 9.710 | 9.710 | 9.395 | 9.626 | 1,117,833 | -0.04(-0.43%) |
Apr 16, 2009 | 9.368 | 9.765 | 9.368 | 9.668 | 1,330,198 | +0.33(+3.51%) |
Apr 15, 2009 | 9.368 | 9.451 | 9.210 | 9.340 | 1,429,883 | -0.18(-1.91%) |
Apr 14, 2009 | 9.877 | 9.877 | 9.500 | 9.521 | 1,639,957 | -0.40(-4.01%) |
Apr 13, 2009 | 9.814 | 9.968 | 9.710 | 9.919 | 1,558,420 | +0.04(+0.42%) |
Apr 09, 2009 | 9.598 | 9.877 | 9.542 | 9.877 | 1,410,744 | +0.39(+4.12%) |
Apr 08, 2009 | 9.144 | 9.605 | 8.900 | 9.486 | 1,908,401 | +0.01(+0.07%) |
Apr 07, 2009 | 9.765 | 9.856 | 9.472 | 9.479 | 1,150,585 | -0.42(-4.23%) |
Apr 06, 2009 | 9.772 | 9.933 | 9.724 | 9.898 | 1,078,263 | +0.01(+0.14%) |
Apr 03, 2009 | 9.877 | 9.968 | 9.751 | 9.884 | 1,306,345 | -0.01(-0.07%) |
Apr 02, 2009 | 9.402 | 10.00 | 9.389 | 9.891 | 1,441,863 | +0.68(+7.43%) |
Apr 01, 2009 | 8.607 | 9.249 | 8.558 | 9.207 | 1,516,054 | +0.32(+3.61%) |
Mar 31, 2009 | 8.942 | 9.053 | 8.774 | 8.886 | 1,312,230 | +0.19(+2.17%) |
Mar 30, 2009 | 8.677 | 8.879 | 8.265 | 8.697 | 1,242,143 | -0.68(-7.22%) |
Mar 26, 2009 | 8.844 | 9.375 | 8.844 | 9.375 | 1,743,629 | +0.60(+6.84%) |
Mar 25, 2009 | 8.635 | 8.969 | 8.495 | 8.774 | 1,305,223 | +0.19(+2.20%) |
Mar 24, 2009 | 8.530 | 8.746 | 8.509 | 8.586 | 1,199,837 | -0.10(-1.13%) |
Mar 23, 2009 | 8.418 | 8.683 | 8.411 | 8.683 | 857,682 | +0.64(+7.89%) |
Mar 20, 2009 | 8.230 | 8.362 | 7.978 | 8.048 | 1,376,694 | -0.15(-1.87%) |
Mar 19, 2009 | 8.251 | 8.265 | 8.034 | 8.202 | 1,081,829 | +0.14(+1.73%) |
Mar 18, 2009 | 7.650 | 8.083 | 7.650 | 8.062 | 1,409,991 | +0.29(+3.77%) |
Mar 17, 2009 | 7.574 | 7.769 | 7.413 | 7.769 | 904,891 | +0.20(+2.68%) |
Mar 16, 2009 | 7.567 | 7.804 | 7.518 | 7.567 | 1,080,438 | +0.05(+0.65%) |
Mar 13, 2009 | 7.399 | 7.560 | 7.308 | 7.518 | 0 | +0.18(+2.47%) |
Mar 12, 2009 | 6.883 | 7.378 | 6.820 | 7.336 | 1,507,107 | +0.38(+5.52%) |
Mar 11, 2009 | 6.959 | 6.994 | 6.792 | 6.952 | 1,361,493 | +0.06(+0.81%) |
Mar 10, 2009 | 6.659 | 6.897 | 6.596 | 6.897 | 1,297,711 | +0.37(+5.67%) |
Mar 09, 2009 | 6.401 | 6.666 | 6.345 | 6.527 | 1,609,511 | +0.08(+1.19%) |
Mar 06, 2009 | 6.457 | 6.631 | 6.373 | 6.450 | 0 | -0.02(-0.32%) |
Mar 05, 2009 | 6.813 | 6.820 | 6.457 | 6.471 | 1,514,224 | -0.51(-7.30%) |
Mar 04, 2009 | 6.736 | 7.092 | 6.666 | 6.980 | 2,033,712 | -0.03(-0.50%) |
Mar 02, 2009 | 7.322 | 7.441 | 6.994 | 7.015 | 1,948,335 | -0.55(-7.29%) |
Feb 27, 2009 | 7.574 | 7.755 | 7.385 | 7.567 | 0 | -0.07(-0.91%) |
Feb 26, 2009 | 7.971 | 8.020 | 7.616 | 7.636 | 1,487,394 | -0.27(-3.44%) |
Feb 25, 2009 | 7.985 | 8.048 | 7.804 | 7.909 | 2,380,133 | -0.10(-1.22%) |
Feb 24, 2009 | 7.846 | 8.055 | 7.762 | 8.006 | 1,987,796 | +0.17(+2.14%) |
Feb 23, 2009 | 8.565 | 8.565 | 7.832 | 7.839 | 2,151,905 | -0.57(-6.81%) |
Feb 20, 2009 | 8.474 | 8.621 | 8.188 | 8.411 | 0 | -0.29(-3.37%) |
Feb 19, 2009 | 8.816 | 8.914 | 8.663 | 8.704 | 1,144,091 | +0.01(+0.08%) |
Feb 18, 2009 | 8.844 | 8.893 | 8.642 | 8.697 | 1,528,914 | -0.12(-1.35%) |
Feb 17, 2009 | 8.795 | 8.970 | 8.767 | 8.816 | 1,852,741 | -0.36(-3.95%) |
Feb 13, 2009 | 9.179 | 9.361 | 9.137 | 9.179 | 1,753,612 | -0.03(-0.38%) |
Feb 12, 2009 | 8.844 | 9.228 | 8.753 | 9.214 | 2,142,589 | +0.23(+2.56%) |
Feb 11, 2009 | 9.081 | 9.088 | 8.830 | 8.984 | 1,624,767 | +0.02(+0.23%) |
Feb 10, 2009 | 9.137 | 9.312 | 8.907 | 8.963 | 2,574,579 | -0.22(-2.43%) |
Feb 09, 2009 | 9.060 | 9.284 | 8.865 | 9.186 | 1,306,464 | +0.15(+1.70%) |
Feb 06, 2009 | 8.739 | 9.109 | 8.739 | 9.033 | 1,433,950 | +0.27(+3.03%) |
Feb 05, 2009 | 8.746 | 8.893 | 8.551 | 8.767 | 2,114,630 | +0.02(+0.24%) |
Feb 04, 2009 | 8.725 | 8.970 | 8.656 | 8.746 | 1,896,864 | +0.01(+0.16%) |
Feb 03, 2009 | 8.711 | 8.767 | 8.565 | 8.732 | 1,399,732 | +0.08(+0.97%) |
Feb 02, 2009 | 8.579 | 8.739 | 8.474 | 8.649 | 1,648,081 | +0.06(+0.65%) |
Jan 30, 2009 | 9.039 | 9.200 | 8.516 | 8.593 | 0 | -0.51(-5.60%) |
Jan 29, 2009 | 9.123 | 9.221 | 8.977 | 9.102 | 1,438,451 | -0.17(-1.81%) |
Jan 28, 2009 | 9.158 | 9.284 | 9.130 | 9.270 | 1,557,986 | +0.24(+2.71%) |
Jan 27, 2009 | 8.949 | 9.137 | 8.802 | 9.026 | 1,413,280 | +0.15(+1.65%) |
Jan 26, 2009 | 8.935 | 9.137 | 8.767 | 8.879 | 1,765,729 | -0.03(-0.31%) |
Jan 23, 2009 | 8.600 | 9.060 | 8.565 | 8.907 | 2,141,371 | +0.10(+1.11%) |
Jan 22, 2009 | 8.872 | 8.963 | 8.600 | 8.809 | 2,602,159 | -0.20(-2.25%) |
Jan 21, 2009 | 8.690 | 9.046 | 8.621 | 9.012 | 2,503,143 | +0.41(+4.79%) |
Jan 20, 2009 | 9.060 | 9.060 | 8.586 | 8.600 | 2,311,086 | -0.58(-6.31%) |
Jan 16, 2009 | 8.984 | 9.214 | 8.865 | 9.179 | 0 | +0.42(+4.78%) |
Jan 15, 2009 | 8.663 | 8.886 | 8.439 | 8.760 | 2,957,741 | +0.13(+1.46%) |
Jan 14, 2009 | 9.012 | 9.012 | 8.593 | 8.635 | 2,131,798 | -0.51(-5.57%) |
Jan 13, 2009 | 8.998 | 9.200 | 8.907 | 9.144 | 1,690,721 | +0.10(+1.08%) |
Jan 12, 2009 | 9.430 | 9.430 | 8.900 | 9.046 | 1,658,058 | -0.44(-4.64%) |
Jan 09, 2009 | 9.842 | 9.842 | 9.409 | 9.486 | 1,269,599 | -0.31(-3.21%) |
Jan 08, 2009 | 9.535 | 9.800 | 9.263 | 9.800 | 1,398,511 | +0.23(+2.41%) |
Jan 07, 2009 | 9.696 | 9.870 | 9.563 | 9.570 | 1,786,423 | -0.20(-2.07%) |
Jan 06, 2009 | 9.696 | 9.996 | 9.633 | 9.772 | 2,051,474 | +0.15(+1.52%) |
Jan 05, 2009 | 9.535 | 9.696 | 9.270 | 9.626 | 1,715,567 | +0.08(+0.80%) |
Jan 02, 2009 | 9.326 | 9.633 | 9.207 | 9.549 | 0 | +0.27(+2.93%) |