Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.44 | 14.57 | 14.31 | 14.50 | 7,756,060 | -0.11(-0.76%) |
Nov 27, 2009 | 14.41 | 14.70 | 14.36 | 14.61 | 2,506,729 | -0.56(-3.70%) |
Nov 25, 2009 | 15.09 | 15.18 | 15.04 | 15.17 | 4,509,785 | +0.13(+0.89%) |
Nov 24, 2009 | 15.17 | 15.17 | 14.98 | 15.04 | 7,260,652 | -0.02(-0.16%) |
Nov 23, 2009 | 15.23 | 15.29 | 14.99 | 15.06 | 5,047,080 | +0.29(+1.98%) |
Nov 20, 2009 | 14.59 | 14.81 | 14.58 | 14.77 | 4,222,280 | +0.06(+0.38%) |
Nov 19, 2009 | 14.79 | 14.80 | 14.55 | 14.71 | 4,392,762 | -0.43(-2.82%) |
Nov 18, 2009 | 15.19 | 15.25 | 15.04 | 15.14 | 4,671,257 | -0.03(-0.21%) |
Nov 17, 2009 | 15.10 | 15.18 | 14.95 | 15.17 | 5,467,773 | -0.34(-2.19%) |
Nov 16, 2009 | 15.35 | 15.67 | 15.34 | 15.51 | 6,403,838 | -0.02(-0.15%) |
Nov 13, 2009 | 15.30 | 15.57 | 15.23 | 15.53 | 6,773,348 | +0.13(+0.82%) |
Nov 12, 2009 | 15.68 | 15.73 | 15.36 | 15.41 | 6,117,651 | -0.38(-2.40%) |
Nov 11, 2009 | 15.92 | 16.05 | 15.71 | 15.79 | 4,943,986 | -0.04(-0.25%) |
Nov 10, 2009 | 15.60 | 15.83 | 15.56 | 15.82 | 6,071,294 | +0.09(+0.60%) |
Nov 09, 2009 | 15.64 | 15.81 | 15.64 | 15.73 | 3,726,919 | +0.32(+2.05%) |
Nov 06, 2009 | 15.24 | 15.54 | 15.19 | 15.41 | 3,113,804 | +0.15(+0.98%) |
Nov 05, 2009 | 15.15 | 15.34 | 15.08 | 15.26 | 2,679,622 | +0.32(+2.17%) |
Nov 04, 2009 | 15.05 | 15.22 | 14.93 | 14.94 | 4,931,107 | +0.09(+0.64%) |
Nov 03, 2009 | 14.81 | 14.85 | 14.50 | 14.85 | 5,248,723 | +0.04(+0.27%) |
Nov 02, 2009 | 14.86 | 15.17 | 14.54 | 14.81 | 8,161,101 | +0.17(+1.19%) |
Oct 30, 2009 | 15.13 | 15.17 | 14.45 | 14.63 | 11,323,291 | -0.81(-5.27%) |
Oct 29, 2009 | 15.30 | 15.54 | 15.10 | 15.45 | 12,452,048 | +0.02(+0.15%) |
Oct 28, 2009 | 15.82 | 15.95 | 15.34 | 15.42 | 7,235,607 | -0.81(-5.01%) |
Oct 27, 2009 | 16.41 | 16.43 | 16.09 | 16.24 | 3,377,464 | -0.12(-0.72%) |
Oct 26, 2009 | 16.75 | 16.94 | 16.27 | 16.35 | 4,459,939 | -0.53(-3.13%) |
Oct 23, 2009 | 16.94 | 16.97 | 16.78 | 16.88 | 4,617,314 | -0.19(-1.11%) |
Oct 22, 2009 | 16.68 | 17.14 | 16.57 | 17.07 | 5,177,296 | +0.36(+2.13%) |
Oct 21, 2009 | 16.77 | 17.11 | 16.72 | 16.72 | 2,829,622 | -0.13(-0.75%) |
Oct 20, 2009 | 16.74 | 16.89 | 16.72 | 16.84 | 2,731,014 | -0.14(-0.84%) |
Oct 19, 2009 | 16.82 | 17.06 | 16.79 | 16.99 | 2,541,467 | +0.06(+0.37%) |
Oct 16, 2009 | 16.94 | 16.98 | 16.74 | 16.92 | 3,037,632 | -0.37(-2.15%) |
Oct 15, 2009 | 17.31 | 17.38 | 17.16 | 17.29 | 3,232,254 | +0.09(+0.55%) |
Oct 14, 2009 | 17.21 | 17.24 | 17.05 | 17.20 | 6,106,184 | +0.68(+4.11%) |
Oct 13, 2009 | 16.67 | 16.69 | 16.39 | 16.52 | 2,504,251 | -0.11(-0.67%) |
Oct 12, 2009 | 16.84 | 16.90 | 16.57 | 16.63 | 3,151,600 | +0.27(+1.64%) |
Oct 09, 2009 | 16.31 | 16.46 | 16.25 | 16.36 | 2,510,021 | +0.08(+0.49%) |
Oct 08, 2009 | 16.21 | 16.48 | 16.08 | 16.28 | 4,067,933 | +0.67(+4.30%) |
Oct 07, 2009 | 15.63 | 15.71 | 15.45 | 15.61 | 3,186,447 | -0.21(-1.30%) |
Oct 06, 2009 | 15.67 | 16.01 | 15.67 | 15.82 | 3,838,472 | +0.31(+1.99%) |
Oct 05, 2009 | 15.36 | 15.54 | 15.30 | 15.51 | 2,262,066 | +0.17(+1.13%) |
Oct 02, 2009 | 15.11 | 15.38 | 15.10 | 15.34 | 4,269,052 | -0.03(-0.21%) |
Oct 01, 2009 | 15.67 | 15.71 | 15.35 | 15.37 | 3,166,985 | -0.46(-2.89%) |
Sep 30, 2009 | 15.91 | 16.05 | 15.58 | 15.82 | 4,104,244 | -0.05(-0.30%) |
Sep 29, 2009 | 15.86 | 15.99 | 15.76 | 15.87 | 2,510,785 | -0.20(-1.22%) |
Sep 28, 2009 | 15.78 | 16.09 | 15.75 | 16.07 | 2,118,663 | +0.20(+1.24%) |
Sep 25, 2009 | 15.84 | 15.99 | 15.67 | 15.87 | 6,385,637 | -0.31(-1.90%) |
Sep 24, 2009 | 16.57 | 16.59 | 16.03 | 16.18 | 3,750,249 | -0.29(-1.77%) |
Sep 23, 2009 | 16.52 | 16.81 | 16.43 | 16.47 | 5,067,981 | -0.04(-0.24%) |
Sep 22, 2009 | 16.54 | 16.54 | 16.39 | 16.51 | 3,853,287 | +0.42(+2.60%) |
Sep 21, 2009 | 15.94 | 16.11 | 15.86 | 16.09 | 3,150,077 | -0.08(-0.49%) |
Sep 18, 2009 | 16.09 | 16.24 | 16.01 | 16.17 | 3,227,020 | +0.12(+0.74%) |
Sep 17, 2009 | 16.08 | 16.28 | 15.94 | 16.05 | 5,721,559 | -0.36(-2.18%) |
Sep 16, 2009 | 16.42 | 16.61 | 16.33 | 16.41 | 3,812,560 | +0.14(+0.84%) |
Sep 15, 2009 | 16.14 | 16.33 | 16.02 | 16.27 | 3,791,635 | +0.07(+0.44%) |
Sep 14, 2009 | 15.99 | 16.22 | 15.97 | 16.20 | 2,861,173 | -0.02(-0.10%) |
Sep 11, 2009 | 16.28 | 16.33 | 16.03 | 16.22 | 5,085,015 | -0.21(-1.25%) |
Sep 10, 2009 | 16.36 | 16.46 | 16.14 | 16.42 | 5,793,188 | +0.54(+3.38%) |
Sep 09, 2009 | 15.96 | 16.11 | 15.79 | 15.89 | 9,477,100 | +0.58(+3.76%) |
Sep 08, 2009 | 15.37 | 15.43 | 15.22 | 15.31 | 3,914,343 | +0.32(+2.16%) |
Sep 04, 2009 | 14.74 | 15.02 | 14.65 | 14.99 | 2,696,808 | +0.14(+0.96%) |
Sep 03, 2009 | 14.87 | 14.88 | 14.70 | 14.85 | 4,338,948 | +0.21(+1.46%) |
Sep 02, 2009 | 14.42 | 14.68 | 14.39 | 14.63 | 4,916,326 | +0.13(+0.87%) |
Sep 01, 2009 | 14.73 | 15.05 | 14.45 | 14.51 | 6,640,764 | -0.63(-4.17%) |
Aug 31, 2009 | 15.15 | 15.17 | 15.04 | 15.14 | 3,727,468 | -0.25(-1.64%) |
Aug 28, 2009 | 15.49 | 15.52 | 15.29 | 15.39 | 3,499,698 | +0.13(+0.83%) |
Aug 27, 2009 | 15.14 | 15.34 | 14.90 | 15.26 | 4,155,831 | +0.08(+0.52%) |
Aug 26, 2009 | 15.20 | 15.29 | 15.00 | 15.19 | 4,086,950 | -0.28(-1.84%) |
Aug 25, 2009 | 15.50 | 15.67 | 15.39 | 15.47 | 4,565,068 | +0.28(+1.87%) |
Aug 24, 2009 | 15.37 | 15.41 | 15.12 | 15.19 | 4,469,557 | +0.19(+1.26%) |
Aug 21, 2009 | 14.90 | 15.07 | 14.88 | 15.00 | 2,966,501 | +0.41(+2.82%) |
Aug 20, 2009 | 14.46 | 14.65 | 14.43 | 14.59 | 2,509,981 | +0.20(+1.37%) |
Aug 19, 2009 | 13.98 | 14.47 | 13.98 | 14.39 | 3,115,702 | +0.24(+1.73%) |
Aug 18, 2009 | 14.07 | 14.22 | 13.98 | 14.14 | 3,154,505 | +0.13(+0.90%) |
Aug 17, 2009 | 14.05 | 14.10 | 13.94 | 14.02 | 4,671,418 | -0.56(-3.85%) |
Aug 14, 2009 | 14.71 | 14.73 | 14.36 | 14.58 | 4,293,567 | -0.18(-1.23%) |
Aug 13, 2009 | 14.77 | 14.83 | 14.60 | 14.76 | 3,609,467 | +0.36(+2.47%) |
Aug 12, 2009 | 14.25 | 14.55 | 14.25 | 14.40 | 2,673,862 | +0.22(+1.56%) |
Aug 11, 2009 | 14.25 | 14.26 | 14.10 | 14.18 | 2,741,218 | -0.19(-1.32%) |
Aug 10, 2009 | 14.50 | 14.51 | 14.28 | 14.37 | 3,505,146 | -0.10(-0.71%) |
Aug 07, 2009 | 14.51 | 14.61 | 14.37 | 14.47 | 2,889,832 | +0.02(+0.11%) |
Aug 06, 2009 | 14.56 | 14.66 | 14.32 | 14.46 | 4,203,967 | -0.15(-1.03%) |
Aug 05, 2009 | 14.63 | 14.73 | 14.35 | 14.61 | 3,877,932 | -0.13(-0.88%) |
Aug 04, 2009 | 14.65 | 14.81 | 14.56 | 14.74 | 5,221,138 | -0.24(-1.62%) |
Aug 03, 2009 | 14.77 | 15.03 | 14.71 | 14.98 | 6,398,764 | +0.55(+3.78%) |
Jul 31, 2009 | 14.13 | 14.53 | 14.02 | 14.43 | 5,539,718 | +0.26(+1.84%) |
Jul 30, 2009 | 14.01 | 14.25 | 13.92 | 14.17 | 6,667,178 | +0.39(+2.81%) |
Jul 29, 2009 | 13.90 | 13.91 | 13.65 | 13.79 | 4,900,404 | +0.08(+0.58%) |
Jul 28, 2009 | 13.81 | 13.90 | 13.51 | 13.71 | 6,096,697 | -0.20(-1.42%) |
Jul 27, 2009 | 13.87 | 13.97 | 13.67 | 13.91 | 5,559,828 | -0.02(-0.17%) |
Jul 24, 2009 | 13.68 | 13.95 | 13.51 | 13.93 | 6,583,567 | +0.38(+2.80%) |
Jul 23, 2009 | 13.28 | 13.66 | 13.21 | 13.55 | 12,372,075 | +0.81(+6.39%) |
Jul 22, 2009 | 12.74 | 12.97 | 12.67 | 12.74 | 7,809,928 | -0.51(-3.82%) |
Jul 21, 2009 | 13.42 | 13.49 | 13.13 | 13.24 | 4,846,588 | +0.02(+0.12%) |
Jul 20, 2009 | 13.15 | 13.26 | 12.99 | 13.23 | 4,642,628 | +0.32(+2.51%) |
Jul 17, 2009 | 12.82 | 12.93 | 12.72 | 12.90 | 2,419,158 | -0.05(-0.37%) |
Jul 16, 2009 | 12.80 | 13.02 | 12.73 | 12.95 | 4,119,589 | +0.07(+0.55%) |
Jul 15, 2009 | 12.63 | 12.90 | 12.63 | 12.88 | 3,868,882 | +0.65(+5.29%) |
Jul 14, 2009 | 12.21 | 12.33 | 12.04 | 12.23 | 2,863,208 | +0.02(+0.13%) |
Jul 13, 2009 | 12.05 | 12.25 | 12.01 | 12.22 | 4,075,478 | +0.36(+3.00%) |
Jul 10, 2009 | 11.76 | 11.93 | 11.73 | 11.86 | 4,580,097 | -0.14(-1.18%) |
Jul 09, 2009 | 12.08 | 12.17 | 11.88 | 12.00 | 6,454,503 | +0.40(+3.47%) |
Jul 08, 2009 | 11.69 | 11.77 | 11.40 | 11.60 | 5,320,020 | -0.13(-1.08%) |
Jul 07, 2009 | 12.07 | 12.09 | 11.69 | 11.73 | 6,820,333 | -0.31(-2.56%) |
Jul 06, 2009 | 11.95 | 12.05 | 11.84 | 12.03 | 4,932,243 | -0.25(-2.06%) |
Jul 02, 2009 | 12.44 | 12.44 | 12.22 | 12.29 | 4,454,039 | -0.47(-3.71%) |
Jul 01, 2009 | 12.73 | 12.93 | 12.73 | 12.76 | 6,970,098 | +0.30(+2.41%) |
Jun 30, 2009 | 12.61 | 12.70 | 12.30 | 12.46 | 4,008,361 | -0.17(-1.31%) |
Jun 29, 2009 | 12.55 | 12.75 | 12.48 | 12.63 | 5,360,401 | +0.43(+3.56%) |
Jun 26, 2009 | 12.16 | 12.25 | 12.07 | 12.19 | 6,521,969 | -0.11(-0.90%) |
Jun 25, 2009 | 12.03 | 12.34 | 12.01 | 12.30 | 4,837,439 | +0.18(+1.50%) |
Jun 24, 2009 | 12.22 | 12.37 | 12.03 | 12.12 | 4,412,017 | +0.17(+1.39%) |
Jun 23, 2009 | 11.89 | 12.03 | 11.72 | 11.96 | 4,607,516 | +0.12(+1.00%) |
Jun 22, 2009 | 12.00 | 12.05 | 11.82 | 11.84 | 8,156,984 | -0.53(-4.28%) |
Jun 19, 2009 | 12.39 | 12.50 | 12.33 | 12.37 | 5,406,861 | -0.02(-0.19%) |
Jun 18, 2009 | 12.29 | 12.48 | 12.22 | 12.39 | 6,939,902 | +0.09(+0.77%) |
Jun 17, 2009 | 12.23 | 12.40 | 12.09 | 12.29 | 5,824,777 | -0.13(-1.08%) |
Jun 16, 2009 | 12.75 | 12.80 | 12.38 | 12.43 | 4,777,910 | -0.16(-1.25%) |
Jun 15, 2009 | 12.81 | 12.82 | 12.48 | 12.59 | 4,743,589 | -0.55(-4.21%) |
Jun 12, 2009 | 13.11 | 13.16 | 12.97 | 13.14 | 3,510,063 | -0.15(-1.13%) |
Jun 11, 2009 | 13.09 | 13.49 | 13.09 | 13.29 | 3,775,296 | +0.33(+2.56%) |
Jun 10, 2009 | 13.20 | 13.21 | 12.78 | 12.96 | 5,738,082 | +0.01(+0.06%) |
Jun 09, 2009 | 12.78 | 13.04 | 12.76 | 12.95 | 2,769,797 | +0.22(+1.74%) |
Jun 08, 2009 | 12.57 | 12.84 | 12.48 | 12.73 | 4,758,590 | -0.31(-2.36%) |
Jun 05, 2009 | 13.23 | 13.30 | 12.90 | 13.04 | 4,720,115 | -0.20(-1.49%) |
Jun 04, 2009 | 13.20 | 13.31 | 13.03 | 13.23 | 3,525,486 | +0.05(+0.36%) |
Jun 03, 2009 | 13.28 | 13.35 | 13.00 | 13.19 | 5,585,011 | -0.53(-3.86%) |
Jun 02, 2009 | 13.38 | 13.77 | 13.36 | 13.72 | 10,224,003 | +0.15(+1.11%) |
Jun 01, 2009 | 13.35 | 13.73 | 13.24 | 13.57 | 7,021,610 | +0.57(+4.37%) |
May 29, 2009 | 12.86 | 13.01 | 12.81 | 13.00 | 4,747,485 | +0.18(+1.42%) |
May 28, 2009 | 12.71 | 12.86 | 12.45 | 12.82 | 4,443,072 | +0.24(+1.88%) |
May 27, 2009 | 12.83 | 12.90 | 12.57 | 12.58 | 4,134,857 | -0.20(-1.55%) |
May 26, 2009 | 12.26 | 12.85 | 12.24 | 12.78 | 6,738,632 | +0.13(+1.06%) |
May 22, 2009 | 12.72 | 12.79 | 12.56 | 12.64 | 3,194,604 | +0.24(+1.97%) |
May 21, 2009 | 12.52 | 12.76 | 12.31 | 12.40 | 5,939,929 | -0.28(-2.18%) |
May 20, 2009 | 12.69 | 12.95 | 12.65 | 12.67 | 5,447,607 | +0.19(+1.52%) |
May 19, 2009 | 12.37 | 12.67 | 12.23 | 12.48 | 5,193,319 | +0.24(+2.00%) |
May 18, 2009 | 11.96 | 12.28 | 11.86 | 12.24 | 4,554,285 | +0.50(+4.24%) |
May 15, 2009 | 11.78 | 12.06 | 11.66 | 11.74 | 6,586,544 | -0.01(-0.07%) |
May 14, 2009 | 11.73 | 11.87 | 11.59 | 11.75 | 10,328,701 | +0.35(+3.05%) |
May 13, 2009 | 11.71 | 11.72 | 11.39 | 11.40 | 7,488,850 | -0.85(-6.96%) |
May 12, 2009 | 12.65 | 12.67 | 12.05 | 12.26 | 6,632,926 | -0.39(-3.12%) |
May 11, 2009 | 12.63 | 12.77 | 12.56 | 12.65 | 4,197,114 | -0.39(-3.03%) |
May 08, 2009 | 12.75 | 13.13 | 12.59 | 13.05 | 5,412,885 | +0.39(+3.06%) |
May 07, 2009 | 12.96 | 13.02 | 12.48 | 12.66 | 5,430,546 | -0.21(-1.60%) |
May 06, 2009 | 12.79 | 12.93 | 12.60 | 12.86 | 7,506,808 | +0.33(+2.65%) |
May 05, 2009 | 12.55 | 12.61 | 12.31 | 12.53 | 5,150,312 | -0.09(-0.69%) |
May 04, 2009 | 12.52 | 12.62 | 12.52 | 12.62 | 13,173,723 | +1.26(+11.13%) |
May 01, 2009 | 11.20 | 11.56 | 11.14 | 11.36 | 6,043,379 | +0.13(+1.13%) |
Apr 30, 2009 | 11.39 | 11.57 | 11.09 | 11.23 | 6,087,667 | -0.02(-0.14%) |
Apr 29, 2009 | 11.07 | 11.41 | 11.04 | 11.24 | 6,299,989 | +0.14(+1.28%) |
Apr 28, 2009 | 10.87 | 11.24 | 10.83 | 11.10 | 4,623,493 | -0.41(-3.57%) |
Apr 27, 2009 | 11.39 | 11.70 | 11.37 | 11.51 | 3,677,330 | -0.33(-2.80%) |
Apr 24, 2009 | 11.66 | 11.99 | 11.60 | 11.84 | 5,700,277 | +0.23(+1.97%) |
Apr 23, 2009 | 11.65 | 11.73 | 11.40 | 11.62 | 9,548,308 | -0.32(-2.71%) |
Apr 22, 2009 | 11.87 | 12.33 | 11.79 | 11.94 | 7,176,548 | +0.36(+3.14%) |
Apr 21, 2009 | 11.09 | 11.61 | 11.05 | 11.58 | 3,487,100 | +0.28(+2.45%) |
Apr 20, 2009 | 11.58 | 11.59 | 11.30 | 11.30 | 3,498,950 | -0.83(-6.84%) |
Apr 17, 2009 | 12.03 | 12.24 | 11.92 | 12.13 | 4,589,225 | +0.06(+0.52%) |
Apr 16, 2009 | 12.03 | 12.15 | 11.79 | 12.07 | 5,454,579 | +0.06(+0.53%) |
Apr 15, 2009 | 11.76 | 12.03 | 11.70 | 12.00 | 4,085,907 | +0.17(+1.40%) |
Apr 14, 2009 | 11.91 | 12.08 | 11.75 | 11.84 | 4,042,520 | -0.20(-1.64%) |
Apr 13, 2009 | 11.56 | 12.11 | 11.49 | 12.03 | 3,205,883 | +0.18(+1.53%) |
Apr 09, 2009 | 11.65 | 11.89 | 11.55 | 11.85 | 5,697,777 | +0.50(+4.38%) |
Apr 08, 2009 | 11.21 | 11.43 | 11.06 | 11.36 | 3,810,936 | +0.21(+1.84%) |
Apr 07, 2009 | 11.21 | 11.32 | 11.10 | 11.15 | 4,228,785 | -0.62(-5.30%) |
Apr 06, 2009 | 11.69 | 11.78 | 11.49 | 11.77 | 6,066,019 | -0.23(-1.91%) |
Apr 03, 2009 | 11.96 | 12.03 | 11.73 | 12.00 | 4,459,665 | +0.33(+2.84%) |
Apr 02, 2009 | 11.48 | 11.99 | 11.46 | 11.67 | 7,023,589 | +0.36(+3.14%) |
Apr 01, 2009 | 10.76 | 11.39 | 10.76 | 11.32 | 5,322,849 | +0.31(+2.80%) |
Mar 31, 2009 | 11.02 | 11.24 | 10.90 | 11.01 | 5,790,796 | +0.51(+4.89%) |
Mar 30, 2009 | 10.63 | 10.64 | 10.34 | 10.49 | 4,229,981 | -1.04(-9.04%) |
Mar 26, 2009 | 11.30 | 11.59 | 11.21 | 11.54 | 8,025,488 | +0.28(+2.45%) |
Mar 25, 2009 | 10.97 | 11.31 | 10.94 | 11.26 | 9,390,474 | +0.17(+1.57%) |
Mar 24, 2009 | 11.09 | 11.39 | 11.03 | 11.09 | 7,979,835 | -0.51(-4.42%) |
Mar 23, 2009 | 11.24 | 11.60 | 11.23 | 11.60 | 6,980,026 | +0.93(+8.73%) |
Mar 20, 2009 | 10.76 | 10.96 | 10.62 | 10.67 | 4,526,649 | -0.14(-1.31%) |
Mar 19, 2009 | 11.12 | 11.12 | 10.81 | 10.81 | 5,177,881 | -0.15(-1.37%) |
Mar 18, 2009 | 10.62 | 11.13 | 10.38 | 10.96 | 6,818,442 | +0.01(+0.07%) |
Mar 17, 2009 | 10.56 | 10.95 | 10.52 | 10.95 | 4,743,477 | +0.39(+3.74%) |
Mar 16, 2009 | 10.64 | 10.91 | 10.56 | 10.56 | 5,243,792 | -0.02(-0.22%) |
Mar 13, 2009 | 10.43 | 10.62 | 10.23 | 10.58 | 0 | +0.06(+0.60%) |
Mar 12, 2009 | 10.09 | 10.56 | 9.989 | 10.52 | 6,235,260 | +0.15(+1.45%) |
Mar 11, 2009 | 10.43 | 10.55 | 10.23 | 10.37 | 9,417,720 | +0.32(+3.22%) |
Mar 10, 2009 | 9.689 | 10.15 | 9.673 | 10.04 | 6,124,882 | +0.97(+10.70%) |
Mar 09, 2009 | 8.923 | 9.357 | 8.923 | 9.073 | 7,299,488 | -0.24(-2.63%) |
Mar 06, 2009 | 9.365 | 9.547 | 9.042 | 9.318 | 0 | +0.30(+3.33%) |
Mar 05, 2009 | 9.318 | 9.440 | 8.971 | 9.018 | 4,024,704 | -0.39(-4.19%) |
Mar 04, 2009 | 9.200 | 9.618 | 9.128 | 9.413 | 8,088,070 | +0.77(+8.88%) |
Mar 02, 2009 | 9.073 | 9.136 | 8.591 | 8.645 | 7,780,660 | -0.87(-9.15%) |
Feb 27, 2009 | 9.429 | 9.839 | 9.357 | 9.515 | 0 | +0.22(+2.38%) |
Feb 26, 2009 | 9.436 | 9.563 | 9.223 | 9.294 | 5,856,139 | +0.14(+1.55%) |
Feb 25, 2009 | 9.215 | 9.334 | 8.911 | 9.152 | 5,865,974 | -0.07(-0.77%) |
Feb 24, 2009 | 8.986 | 9.318 | 8.781 | 9.223 | 6,909,437 | +0.54(+6.28%) |
Feb 23, 2009 | 9.373 | 9.381 | 8.655 | 8.678 | 5,775,498 | -0.53(-5.75%) |
Feb 20, 2009 | 9.042 | 9.365 | 8.978 | 9.207 | 7,550,736 | -0.23(-2.43%) |
Feb 19, 2009 | 9.792 | 9.871 | 9.397 | 9.436 | 9,485,136 | -0.18(-1.89%) |
Feb 18, 2009 | 9.768 | 9.784 | 9.500 | 9.618 | 11,707,031 | -0.06(-0.57%) |
Feb 17, 2009 | 9.965 | 9.973 | 9.673 | 9.673 | 9,807,274 | -1.02(-9.53%) |
Feb 13, 2009 | 10.66 | 10.85 | 10.61 | 10.69 | 6,240,329 | +0.09(+0.82%) |
Feb 12, 2009 | 10.23 | 10.62 | 9.973 | 10.61 | 10,977,561 | +0.21(+2.05%) |
Feb 11, 2009 | 10.79 | 10.88 | 10.15 | 10.39 | 8,491,718 | -0.27(-2.52%) |
Feb 10, 2009 | 11.12 | 11.17 | 10.58 | 10.66 | 6,905,608 | -0.73(-6.45%) |
Feb 09, 2009 | 11.36 | 11.57 | 11.23 | 11.39 | 6,029,862 | +0.15(+1.33%) |
Feb 06, 2009 | 10.84 | 11.30 | 10.84 | 11.24 | 4,832,498 | +0.58(+5.48%) |
Feb 05, 2009 | 10.38 | 10.76 | 10.22 | 10.66 | 6,111,090 | +0.29(+2.82%) |
Feb 04, 2009 | 10.46 | 10.70 | 10.32 | 10.37 | 4,800,760 | +0.06(+0.61%) |
Feb 03, 2009 | 9.973 | 10.34 | 9.887 | 10.30 | 6,077,625 | +0.56(+5.75%) |
Feb 02, 2009 | 9.586 | 9.855 | 9.563 | 9.744 | 6,295,571 | -0.56(-5.44%) |
Jan 30, 2009 | 10.49 | 10.49 | 10.17 | 10.30 | 0 | +0.09(+0.85%) |
Jan 29, 2009 | 10.24 | 10.45 | 10.12 | 10.22 | 6,483,245 | -0.39(-3.65%) |
Jan 28, 2009 | 10.61 | 10.76 | 10.41 | 10.61 | 6,242,476 | +0.72(+7.27%) |
Jan 27, 2009 | 9.784 | 9.950 | 9.689 | 9.887 | 4,794,083 | +0.25(+2.62%) |
Jan 26, 2009 | 9.452 | 9.831 | 9.421 | 9.634 | 6,685,591 | -0.01(-0.08%) |
Jan 23, 2009 | 9.278 | 9.752 | 9.239 | 9.642 | 5,044,208 | -0.17(-1.69%) |
Jan 22, 2009 | 9.721 | 9.997 | 9.601 | 9.808 | 6,767,889 | -0.10(-1.04%) |
Jan 21, 2009 | 9.815 | 9.950 | 9.531 | 9.910 | 6,315,544 | +0.68(+7.36%) |
Jan 20, 2009 | 9.571 | 9.618 | 9.176 | 9.231 | 6,436,612 | -0.62(-6.25%) |
Jan 16, 2009 | 10.01 | 10.06 | 9.531 | 9.847 | 5,180,189 | -0.09(-0.87%) |
Jan 15, 2009 | 9.744 | 10.01 | 9.397 | 9.934 | 7,382,706 | +0.28(+2.95%) |
Jan 14, 2009 | 9.792 | 9.815 | 9.421 | 9.650 | 6,818,818 | -0.69(-6.65%) |
Jan 13, 2009 | 10.19 | 10.42 | 10.17 | 10.34 | 5,076,615 | -0.31(-2.89%) |
Jan 12, 2009 | 10.97 | 10.98 | 10.55 | 10.64 | 3,962,276 | -0.50(-4.47%) |
Jan 09, 2009 | 11.36 | 11.43 | 11.12 | 11.14 | 4,301,010 | -0.48(-4.14%) |
Jan 08, 2009 | 11.41 | 11.62 | 11.28 | 11.62 | 3,895,846 | +0.01(+0.07%) |
Jan 07, 2009 | 11.90 | 11.91 | 11.51 | 11.62 | 6,630,226 | -0.42(-3.48%) |
Jan 06, 2009 | 11.92 | 12.18 | 11.82 | 12.03 | 6,707,289 | +0.24(+2.01%) |
Jan 05, 2009 | 11.77 | 11.98 | 11.69 | 11.80 | 4,666,917 | -0.24(-2.03%) |
Jan 02, 2009 | 11.99 | 12.12 | 11.76 | 12.04 | 0 | +0.19(+1.60%) |
Jan 01, 2009 | 11.65 | 11.96 | 11.64 | 11.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.65 | 11.96 | 11.64 | 11.85 | 3,518,069 | +0.07(+0.60%) |
Dec 30, 2008 | 11.67 | 11.80 | 11.49 | 11.78 | 3,398,288 | +0.37(+3.25%) |
Dec 29, 2008 | 11.66 | 11.70 | 11.35 | 11.41 | 5,088,884 | +0.35(+3.14%) |
Dec 26, 2008 | 11.02 | 11.09 | 10.86 | 11.06 | 2,101,306 | +0.17(+1.52%) |
Dec 24, 2008 | 10.87 | 10.95 | 10.74 | 10.90 | 1,715,215 | +0.17(+1.55%) |
Dec 23, 2008 | 10.96 | 11.00 | 10.61 | 10.73 | 4,310,139 | +0.07(+0.67%) |
Dec 22, 2008 | 10.88 | 11.06 | 10.47 | 10.66 | 5,929,236 | -0.22(-2.03%) |
Dec 19, 2008 | 10.84 | 11.06 | 10.71 | 10.88 | 10,040,715 | -0.52(-4.57%) |
Dec 18, 2008 | 11.94 | 11.94 | 11.29 | 11.40 | 6,942,875 | -0.61(-5.06%) |
Dec 17, 2008 | 11.36 | 12.14 | 11.36 | 12.01 | 10,346,782 | +0.32(+2.77%) |
Dec 16, 2008 | 10.94 | 11.75 | 10.91 | 11.69 | 6,743,722 | +0.96(+8.90%) |
Dec 15, 2008 | 10.84 | 10.92 | 10.57 | 10.73 | 5,333,190 | -0.17(-1.52%) |
Dec 12, 2008 | 10.40 | 11.01 | 10.33 | 10.90 | 7,487,319 | +0.38(+3.60%) |
Dec 11, 2008 | 10.65 | 11.04 | 10.42 | 10.52 | 9,506,139 | -0.28(-2.56%) |
Dec 10, 2008 | 10.68 | 10.90 | 10.57 | 10.79 | 6,969,919 | +0.28(+2.70%) |
Dec 09, 2008 | 10.38 | 10.81 | 10.25 | 10.51 | 10,371,914 | +0.30(+2.94%) |
Dec 08, 2008 | 9.823 | 10.27 | 9.800 | 10.21 | 8,216,960 | +0.78(+8.29%) |
Dec 05, 2008 | 8.947 | 9.460 | 8.742 | 9.429 | 7,337,883 | +0.16(+1.70%) |
Dec 04, 2008 | 9.389 | 9.650 | 9.097 | 9.271 | 6,296,174 | -0.32(-3.29%) |
Dec 03, 2008 | 9.247 | 9.610 | 8.955 | 9.586 | 9,272,604 | +0.06(+0.66%) |
Dec 02, 2008 | 9.326 | 9.736 | 9.176 | 9.523 | 8,975,338 | +0.42(+4.60%) |