Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.97 | 14.84 | 14.84 | 14.84 | 1,120,006 | -0.14(-0.95%) |
Dec 30, 2009 | 15.22 | 15.35 | 14.83 | 14.98 | 2,318,450 | -0.36(-2.37%) |
Dec 29, 2009 | 15.48 | 15.53 | 15.29 | 15.34 | 1,277,109 | -0.16(-1.01%) |
Dec 28, 2009 | 15.70 | 15.70 | 15.46 | 15.50 | 1,522,858 | -0.13(-0.82%) |
Dec 24, 2009 | 15.78 | 15.79 | 15.62 | 15.63 | 400,318 | -0.14(-0.91%) |
Dec 23, 2009 | 16.04 | 16.04 | 15.59 | 15.77 | 1,707,473 | -0.23(-1.43%) |
Dec 22, 2009 | 15.87 | 16.04 | 15.69 | 16.00 | 1,940,838 | +0.16(+1.04%) |
Dec 21, 2009 | 15.44 | 16.06 | 15.44 | 15.84 | 2,939,166 | +0.41(+2.64%) |
Dec 18, 2009 | 15.69 | 15.72 | 15.16 | 15.43 | 3,685,313 | -0.09(-0.60%) |
Dec 17, 2009 | 15.36 | 15.76 | 15.27 | 15.52 | 1,738,037 | -0.11(-0.69%) |
Dec 16, 2009 | 15.75 | 15.82 | 15.54 | 15.63 | 2,531,041 | -0.08(-0.50%) |
Dec 15, 2009 | 15.60 | 15.78 | 15.59 | 15.71 | 2,154,667 | +0.00(+0.00%) |
Dec 14, 2009 | 15.76 | 15.83 | 15.70 | 15.71 | 2,753,318 | +0.02(+0.14%) |
Dec 11, 2009 | 15.36 | 15.71 | 15.33 | 15.69 | 2,922,024 | +0.38(+2.47%) |
Dec 10, 2009 | 15.19 | 15.47 | 15.06 | 15.31 | 2,890,226 | +0.28(+1.85%) |
Dec 09, 2009 | 14.93 | 15.11 | 14.64 | 15.03 | 2,090,925 | +0.06(+0.43%) |
Dec 08, 2009 | 14.99 | 15.14 | 14.72 | 14.97 | 2,685,681 | -0.15(-0.99%) |
Dec 07, 2009 | 15.27 | 15.68 | 15.09 | 15.12 | 3,088,425 | -0.25(-1.63%) |
Dec 04, 2009 | 15.33 | 15.72 | 14.99 | 15.37 | 4,178,423 | +0.29(+1.89%) |
Dec 03, 2009 | 15.24 | 15.32 | 14.95 | 15.08 | 3,787,435 | -0.09(-0.61%) |
Dec 02, 2009 | 15.12 | 15.54 | 15.03 | 15.17 | 2,521,558 | +0.04(+0.24%) |
Dec 01, 2009 | 14.81 | 15.25 | 14.81 | 15.14 | 3,690,674 | +0.63(+4.33%) |
Nov 30, 2009 | 14.84 | 14.89 | 14.44 | 14.51 | 3,570,515 | -0.39(-2.64%) |
Nov 27, 2009 | 14.71 | 15.15 | 14.36 | 14.90 | 1,592,341 | -0.27(-1.79%) |
Nov 25, 2009 | 15.24 | 15.42 | 15.09 | 15.17 | 3,515,768 | -0.21(-1.35%) |
Nov 24, 2009 | 15.54 | 15.59 | 15.09 | 15.38 | 4,592,434 | -0.20(-1.28%) |
Nov 23, 2009 | 15.87 | 15.92 | 15.54 | 15.58 | 4,165,606 | +0.01(+0.05%) |
Nov 20, 2009 | 15.59 | 16.01 | 15.33 | 15.57 | 3,954,309 | -0.19(-1.22%) |
Nov 19, 2009 | 15.54 | 15.84 | 14.92 | 15.77 | 9,957,911 | +0.75(+4.99%) |
Nov 18, 2009 | 14.92 | 15.07 | 14.69 | 15.02 | 5,000,819 | +0.09(+0.62%) |
Nov 17, 2009 | 14.94 | 15.07 | 14.49 | 14.92 | 3,974,441 | -0.02(-0.14%) |
Nov 16, 2009 | 14.24 | 15.05 | 14.22 | 14.94 | 4,187,514 | +0.90(+6.41%) |
Nov 13, 2009 | 13.83 | 14.17 | 13.74 | 14.04 | 1,649,511 | +0.09(+0.67%) |
Nov 12, 2009 | 14.42 | 14.55 | 13.91 | 13.95 | 1,494,655 | -0.43(-2.98%) |
Nov 11, 2009 | 14.54 | 14.70 | 14.21 | 14.38 | 1,407,108 | +0.03(+0.20%) |
Nov 10, 2009 | 14.23 | 14.52 | 14.17 | 14.35 | 2,013,949 | +0.06(+0.45%) |
Nov 09, 2009 | 13.87 | 14.29 | 13.86 | 14.29 | 2,220,091 | +0.55(+4.00%) |
Nov 06, 2009 | 13.59 | 13.88 | 13.39 | 13.74 | 2,499,108 | +0.16(+1.21%) |
Nov 05, 2009 | 13.69 | 13.98 | 13.56 | 13.57 | 2,566,395 | +0.01(+0.05%) |
Nov 04, 2009 | 13.80 | 13.85 | 13.52 | 13.57 | 1,904,625 | -0.11(-0.78%) |
Nov 03, 2009 | 13.38 | 13.74 | 13.32 | 13.67 | 2,672,845 | +0.14(+1.06%) |
Nov 02, 2009 | 13.45 | 13.73 | 13.20 | 13.53 | 2,343,654 | +0.12(+0.91%) |
Oct 30, 2009 | 13.80 | 13.92 | 13.30 | 13.41 | 2,885,606 | -0.44(-3.20%) |
Oct 29, 2009 | 13.33 | 13.90 | 13.33 | 13.85 | 2,593,873 | +0.66(+4.98%) |
Oct 28, 2009 | 13.89 | 13.99 | 13.15 | 13.20 | 4,388,936 | -0.78(-5.57%) |
Oct 27, 2009 | 14.59 | 14.59 | 13.96 | 13.97 | 2,167,496 | -0.52(-3.60%) |
Oct 26, 2009 | 14.55 | 15.05 | 14.45 | 14.49 | 2,596,208 | -0.12(-0.83%) |
Oct 23, 2009 | 14.76 | 14.77 | 14.57 | 14.62 | 2,846,311 | -0.54(-3.58%) |
Oct 22, 2009 | 14.59 | 15.24 | 14.59 | 15.16 | 3,469,674 | +0.55(+3.76%) |
Oct 21, 2009 | 14.87 | 15.20 | 14.60 | 14.61 | 3,982,252 | -0.29(-1.92%) |
Oct 20, 2009 | 15.01 | 15.07 | 14.87 | 14.89 | 2,772,091 | -0.49(-3.16%) |
Oct 19, 2009 | 15.42 | 15.63 | 15.28 | 15.38 | 1,695,658 | +0.02(+0.14%) |
Oct 16, 2009 | 15.34 | 15.52 | 15.17 | 15.36 | 4,102,722 | -0.53(-3.33%) |
Oct 15, 2009 | 15.59 | 15.89 | 15.57 | 15.89 | 2,356,094 | +0.13(+0.82%) |
Oct 14, 2009 | 15.78 | 15.79 | 15.47 | 15.76 | 3,032,454 | +0.28(+1.80%) |
Oct 13, 2009 | 15.03 | 15.52 | 15.03 | 15.48 | 3,936,166 | +0.44(+2.89%) |
Oct 12, 2009 | 15.30 | 15.42 | 14.98 | 15.04 | 1,697,819 | -0.06(-0.38%) |
Oct 09, 2009 | 14.68 | 15.14 | 14.57 | 15.10 | 2,611,925 | +0.35(+2.37%) |
Oct 08, 2009 | 14.75 | 15.14 | 14.61 | 14.75 | 2,983,069 | +0.07(+0.49%) |
Oct 07, 2009 | 14.83 | 14.87 | 14.56 | 14.68 | 3,069,721 | -0.23(-1.53%) |
Oct 06, 2009 | 14.95 | 15.19 | 14.73 | 14.91 | 4,762,612 | -0.03(-0.19%) |
Oct 05, 2009 | 14.34 | 14.99 | 14.27 | 14.94 | 3,915,283 | +0.71(+5.02%) |
Oct 02, 2009 | 14.09 | 14.42 | 14.02 | 14.22 | 3,749,408 | -0.13(-0.90%) |
Oct 01, 2009 | 14.37 | 14.92 | 14.12 | 14.35 | 7,569,239 | -0.09(-0.64%) |
Sep 30, 2009 | 14.44 | 14.71 | 14.03 | 14.44 | 5,708,370 | +0.01(+0.05%) |
Sep 29, 2009 | 13.89 | 14.67 | 13.89 | 14.44 | 5,799,528 | +0.77(+5.64%) |
Sep 28, 2009 | 13.21 | 13.92 | 13.16 | 13.67 | 2,732,635 | +0.61(+4.71%) |
Sep 25, 2009 | 13.27 | 13.33 | 12.92 | 13.05 | 2,478,615 | -0.31(-2.35%) |
Sep 24, 2009 | 13.54 | 13.54 | 13.08 | 13.37 | 3,719,803 | +0.04(+0.27%) |
Sep 23, 2009 | 13.59 | 13.79 | 13.29 | 13.33 | 2,392,163 | -0.26(-1.89%) |
Sep 22, 2009 | 13.70 | 13.87 | 13.51 | 13.59 | 2,371,072 | +0.02(+0.16%) |
Sep 21, 2009 | 13.69 | 13.70 | 13.20 | 13.57 | 4,725,264 | -0.26(-1.86%) |
Sep 18, 2009 | 13.92 | 14.04 | 13.82 | 13.82 | 4,895,943 | -0.02(-0.15%) |
Sep 17, 2009 | 14.02 | 14.24 | 13.74 | 13.84 | 4,307,754 | -0.14(-1.02%) |
Sep 16, 2009 | 13.91 | 14.14 | 13.89 | 13.99 | 2,853,659 | +0.06(+0.41%) |
Sep 15, 2009 | 13.78 | 14.17 | 13.65 | 13.93 | 3,711,829 | +0.11(+0.77%) |
Sep 14, 2009 | 13.47 | 13.82 | 13.30 | 13.82 | 2,159,617 | +0.27(+2.00%) |
Sep 11, 2009 | 13.77 | 13.80 | 13.43 | 13.55 | 1,753,870 | -0.14(-0.99%) |
Sep 10, 2009 | 13.52 | 13.92 | 13.50 | 13.69 | 2,751,827 | +0.12(+0.89%) |
Sep 09, 2009 | 13.71 | 13.72 | 13.48 | 13.57 | 3,553,405 | -0.10(-0.73%) |
Sep 08, 2009 | 13.64 | 13.74 | 13.41 | 13.67 | 2,914,829 | +0.20(+1.48%) |
Sep 04, 2009 | 13.42 | 13.57 | 13.21 | 13.47 | 3,194,741 | +0.04(+0.32%) |
Sep 03, 2009 | 13.20 | 13.44 | 12.98 | 13.42 | 2,996,066 | +0.34(+2.56%) |
Sep 02, 2009 | 13.11 | 13.30 | 12.93 | 13.09 | 5,075,255 | -0.11(-0.87%) |
Sep 01, 2009 | 13.60 | 13.89 | 13.14 | 13.20 | 7,286,800 | -0.46(-3.35%) |
Aug 31, 2009 | 13.67 | 13.75 | 13.41 | 13.66 | 5,538,007 | -0.04(-0.26%) |
Aug 28, 2009 | 13.32 | 13.74 | 13.17 | 13.69 | 7,079,906 | +0.79(+6.14%) |
Aug 27, 2009 | 12.53 | 12.92 | 12.42 | 12.90 | 5,264,388 | +0.61(+5.00%) |
Aug 26, 2009 | 12.48 | 12.78 | 12.13 | 12.29 | 12,353,710 | +1.24(+11.25%) |
Aug 25, 2009 | 10.45 | 11.05 | 10.42 | 11.05 | 3,088,347 | +0.65(+6.25%) |
Aug 24, 2009 | 10.61 | 10.79 | 10.35 | 10.40 | 2,555,522 | -0.21(-1.95%) |
Aug 21, 2009 | 10.80 | 11.06 | 10.50 | 10.60 | 3,416,501 | -0.04(-0.34%) |
Aug 20, 2009 | 10.32 | 10.70 | 10.27 | 10.64 | 1,548,692 | +0.39(+3.76%) |
Aug 19, 2009 | 9.896 | 10.27 | 9.839 | 10.25 | 1,633,081 | +0.19(+1.84%) |
Aug 18, 2009 | 10.00 | 10.15 | 9.803 | 10.07 | 1,871,526 | +0.16(+1.59%) |
Aug 17, 2009 | 10.23 | 10.25 | 9.825 | 9.910 | 2,943,977 | -0.54(-5.20%) |
Aug 14, 2009 | 11.20 | 11.21 | 10.42 | 10.45 | 2,780,792 | -0.81(-7.17%) |
Aug 13, 2009 | 11.43 | 11.48 | 11.05 | 11.26 | 1,720,575 | -0.05(-0.44%) |
Aug 12, 2009 | 10.90 | 11.45 | 10.87 | 11.31 | 2,967,222 | +0.44(+4.01%) |
Aug 11, 2009 | 11.15 | 11.19 | 10.83 | 10.87 | 1,763,725 | -0.27(-2.43%) |
Aug 10, 2009 | 11.45 | 11.45 | 11.00 | 11.15 | 2,040,625 | -0.34(-2.92%) |
Aug 07, 2009 | 11.27 | 11.53 | 11.13 | 11.48 | 2,874,805 | +0.51(+4.69%) |
Aug 06, 2009 | 10.85 | 11.24 | 10.68 | 10.97 | 4,045,436 | +0.22(+2.06%) |
Aug 05, 2009 | 10.38 | 10.77 | 10.07 | 10.75 | 4,086,323 | +0.37(+3.58%) |
Aug 04, 2009 | 10.43 | 10.56 | 10.13 | 10.37 | 2,182,576 | -0.08(-0.75%) |
Aug 03, 2009 | 10.22 | 10.47 | 9.925 | 10.45 | 2,802,069 | +0.41(+4.13%) |
Jul 31, 2009 | 10.15 | 10.27 | 9.989 | 10.04 | 1,519,772 | -0.04(-0.43%) |
Jul 30, 2009 | 9.846 | 10.27 | 9.846 | 10.08 | 3,180,467 | +0.36(+3.67%) |
Jul 29, 2009 | 9.675 | 9.989 | 9.582 | 9.725 | 2,009,487 | +0.02(+0.22%) |
Jul 28, 2009 | 10.08 | 10.39 | 9.632 | 9.703 | 3,410,298 | -0.40(-3.96%) |
Jul 27, 2009 | 9.975 | 10.20 | 9.753 | 10.10 | 1,750,199 | -0.02(-0.21%) |
Jul 24, 2009 | 9.982 | 10.13 | 9.761 | 10.12 | 665 | +0.11(+1.07%) |
Jul 23, 2009 | 9.518 | 10.18 | 9.246 | 10.02 | 3,985,648 | +0.51(+5.33%) |
Jul 22, 2009 | 9.282 | 9.546 | 9.246 | 9.511 | 2,153,746 | +0.19(+1.99%) |
Jul 21, 2009 | 9.068 | 9.325 | 8.875 | 9.325 | 2,957,576 | +0.26(+2.83%) |
Jul 20, 2009 | 8.754 | 9.068 | 8.740 | 9.068 | 1,731,235 | +0.35(+4.01%) |
Jul 17, 2009 | 8.582 | 8.811 | 8.504 | 8.718 | 1,413,675 | +0.14(+1.58%) |
Jul 16, 2009 | 8.383 | 8.611 | 8.347 | 8.582 | 1,513,204 | +0.13(+1.52%) |
Jul 15, 2009 | 8.247 | 8.454 | 8.190 | 8.454 | 2,253,146 | +0.29(+3.59%) |
Jul 14, 2009 | 7.961 | 8.254 | 7.876 | 8.161 | 3,398,619 | +0.14(+1.78%) |
Jul 13, 2009 | 7.876 | 8.040 | 7.768 | 8.018 | 1,793,722 | +0.40(+5.25%) |
Jul 10, 2009 | 7.554 | 7.776 | 7.262 | 7.619 | 1,773,164 | -0.01(-0.09%) |
Jul 09, 2009 | 7.633 | 7.704 | 7.426 | 7.626 | 2,175,460 | +0.04(+0.56%) |
Jul 08, 2009 | 7.583 | 7.669 | 7.440 | 7.583 | 3,614,626 | +0.01(+0.09%) |
Jul 07, 2009 | 7.847 | 7.861 | 7.547 | 7.576 | 2,637,088 | -0.29(-3.63%) |
Jul 06, 2009 | 7.826 | 8.140 | 7.683 | 7.861 | 2,595,991 | -0.09(-1.17%) |
Jul 02, 2009 | 8.254 | 8.254 | 7.854 | 7.954 | 2,314,157 | -0.44(-5.27%) |
Jul 01, 2009 | 8.540 | 8.590 | 8.368 | 8.397 | 2,644,179 | -0.08(-0.93%) |
Jun 30, 2009 | 8.625 | 8.782 | 8.347 | 8.475 | 2,335,545 | -0.12(-1.41%) |
Jun 29, 2009 | 8.568 | 8.782 | 8.411 | 8.597 | 2,522,383 | +0.03(+0.33%) |
Jun 26, 2009 | 8.647 | 8.711 | 8.304 | 8.568 | 3,739,792 | -0.11(-1.32%) |
Jun 25, 2009 | 8.825 | 8.868 | 8.568 | 8.682 | 3,660,481 | +0.18(+2.10%) |
Jun 24, 2009 | 8.247 | 8.611 | 8.133 | 8.504 | 2,466,296 | +0.34(+4.20%) |
Jun 23, 2009 | 8.318 | 8.383 | 8.018 | 8.161 | 2,207,248 | -0.01(-0.09%) |
Jun 22, 2009 | 8.133 | 8.518 | 8.018 | 8.168 | 3,081,102 | -0.04(-0.44%) |
Jun 19, 2009 | 8.397 | 8.504 | 8.200 | 8.204 | 3,141,806 | -0.14(-1.71%) |
Jun 18, 2009 | 8.640 | 8.640 | 8.283 | 8.347 | 1,813,254 | -0.19(-2.18%) |
Jun 17, 2009 | 8.518 | 8.718 | 8.175 | 8.532 | 2,510,345 | +0.08(+0.93%) |
Jun 16, 2009 | 8.897 | 8.982 | 8.225 | 8.454 | 2,934,470 | -0.29(-3.35%) |
Jun 15, 2009 | 8.997 | 9.004 | 8.582 | 8.747 | 2,345,580 | -0.38(-4.15%) |
Jun 12, 2009 | 9.161 | 9.289 | 8.832 | 9.125 | 2,375,076 | -0.10(-1.08%) |
Jun 11, 2009 | 9.818 | 9.932 | 9.182 | 9.225 | 2,947,142 | -0.55(-5.62%) |
Jun 10, 2009 | 9.953 | 10.05 | 9.575 | 9.775 | 3,522,887 | -0.06(-0.58%) |
Jun 09, 2009 | 9.575 | 10.05 | 9.575 | 9.832 | 2,954,543 | +0.32(+3.38%) |
Jun 08, 2009 | 9.439 | 9.775 | 9.339 | 9.511 | 4,130,374 | +0.33(+3.58%) |
Jun 05, 2009 | 9.489 | 9.518 | 8.775 | 9.182 | 2,862,677 | -0.01(-0.08%) |
Jun 04, 2009 | 9.596 | 9.646 | 9.189 | 9.189 | 3,376,491 | -0.45(-4.67%) |
Jun 03, 2009 | 10.07 | 10.27 | 9.354 | 9.639 | 6,178,016 | -0.86(-8.16%) |
Jun 02, 2009 | 9.818 | 10.50 | 9.711 | 10.50 | 4,688,688 | +0.64(+6.44%) |
Jun 01, 2009 | 9.404 | 10.20 | 9.346 | 9.861 | 4,275,133 | +0.62(+6.72%) |
May 29, 2009 | 9.139 | 9.304 | 8.868 | 9.239 | 2,207,161 | +0.29(+3.27%) |
May 28, 2009 | 8.797 | 9.025 | 8.304 | 8.947 | 3,737,412 | +0.21(+2.45%) |
May 27, 2009 | 8.732 | 9.154 | 8.547 | 8.732 | 3,147,021 | -0.03(-0.33%) |
May 26, 2009 | 8.204 | 8.911 | 8.104 | 8.761 | 1,321,049 | +0.49(+5.96%) |
May 22, 2009 | 8.168 | 8.418 | 7.854 | 8.268 | 1,541,500 | +0.13(+1.58%) |
May 21, 2009 | 8.461 | 8.654 | 7.947 | 8.140 | 2,757,067 | -0.43(-5.00%) |
May 20, 2009 | 9.025 | 9.339 | 8.561 | 8.568 | 2,582,114 | -0.39(-4.31%) |
May 19, 2009 | 8.911 | 9.154 | 8.647 | 8.954 | 2,299,323 | +0.14(+1.54%) |
May 18, 2009 | 8.732 | 9.011 | 8.611 | 8.818 | 2,510,266 | +0.22(+2.57%) |
May 15, 2009 | 8.590 | 9.054 | 8.440 | 8.597 | 2,198,846 | -0.03(-0.33%) |
May 14, 2009 | 8.283 | 8.875 | 8.125 | 8.625 | 2,738,344 | +0.36(+4.32%) |
May 13, 2009 | 8.668 | 8.797 | 8.140 | 8.268 | 3,054,931 | -0.14(-1.70%) |
May 12, 2009 | 8.718 | 8.854 | 8.125 | 8.411 | 2,510,644 | -0.29(-3.28%) |
May 11, 2009 | 8.740 | 8.911 | 8.454 | 8.697 | 4,001,784 | -0.84(-8.83%) |
May 08, 2009 | 9.389 | 9.775 | 8.911 | 9.539 | 2,200,169 | +0.36(+3.89%) |
May 07, 2009 | 10.01 | 10.20 | 9.104 | 9.182 | 3,163,800 | -0.69(-6.95%) |
May 06, 2009 | 10.25 | 10.53 | 9.518 | 9.868 | 2,748,482 | -0.13(-1.29%) |
May 05, 2009 | 10.35 | 10.65 | 9.968 | 9.996 | 2,079,830 | -0.39(-3.78%) |
May 04, 2009 | 9.382 | 10.43 | 9.382 | 10.39 | 3,932,287 | +1.03(+10.98%) |
May 01, 2009 | 9.882 | 9.918 | 9.282 | 9.361 | 2,433,819 | -0.64(-6.36%) |
Apr 30, 2009 | 9.718 | 10.42 | 9.589 | 9.996 | 2,936,628 | +0.50(+5.26%) |
Apr 29, 2009 | 9.611 | 9.882 | 9.325 | 9.496 | 2,214,509 | +0.01(+0.08%) |
Apr 28, 2009 | 9.282 | 9.782 | 9.104 | 9.489 | 2,085,244 | +0.07(+0.76%) |
Apr 27, 2009 | 9.653 | 10.25 | 9.261 | 9.418 | 3,741,977 | -0.54(-5.38%) |
Apr 24, 2009 | 9.575 | 10.07 | 9.311 | 9.953 | 3,141,381 | +0.49(+5.21%) |
Apr 23, 2009 | 9.846 | 9.989 | 9.018 | 9.461 | 3,204,036 | -0.27(-2.79%) |
Apr 22, 2009 | 8.997 | 10.31 | 8.847 | 9.732 | 4,561,146 | +0.55(+5.99%) |
Apr 21, 2009 | 8.768 | 9.304 | 8.768 | 9.182 | 2,759,154 | +0.33(+3.71%) |
Apr 20, 2009 | 9.539 | 9.625 | 8.725 | 8.854 | 2,739,613 | -0.98(-9.95%) |
Apr 17, 2009 | 9.275 | 9.950 | 8.918 | 9.832 | 4,304,322 | +0.61(+6.58%) |
Apr 16, 2009 | 8.561 | 9.382 | 8.425 | 9.225 | 3,438,974 | +0.67(+7.85%) |
Apr 15, 2009 | 8.247 | 8.740 | 8.118 | 8.554 | 2,871,943 | +0.28(+3.37%) |
Apr 14, 2009 | 8.547 | 8.597 | 8.275 | 8.275 | 2,717,717 | -0.39(-4.53%) |
Apr 13, 2009 | 8.725 | 8.832 | 8.433 | 8.668 | 2,526,959 | -0.19(-2.18%) |
Apr 09, 2009 | 7.654 | 8.961 | 7.654 | 8.861 | 5,791,563 | +1.44(+19.44%) |
Apr 08, 2009 | 7.340 | 7.797 | 7.333 | 7.419 | 2,115,783 | +0.16(+2.16%) |
Apr 07, 2009 | 7.583 | 7.611 | 7.183 | 7.262 | 2,767,039 | -0.49(-6.35%) |
Apr 06, 2009 | 8.054 | 8.075 | 7.544 | 7.754 | 5,430,795 | -0.39(-4.82%) |
Apr 03, 2009 | 7.876 | 8.211 | 7.797 | 8.147 | 2,070,560 | +0.29(+3.73%) |
Apr 02, 2009 | 7.661 | 8.161 | 7.661 | 7.854 | 3,475,149 | +0.40(+5.36%) |
Apr 01, 2009 | 7.040 | 7.604 | 6.976 | 7.454 | 2,688,590 | +0.26(+3.57%) |
Mar 31, 2009 | 7.311 | 7.383 | 6.947 | 7.197 | 2,456,879 | +0.01(+0.10%) |
Mar 30, 2009 | 7.569 | 7.569 | 6.926 | 7.190 | 2,980,272 | -0.79(-9.85%) |
Mar 26, 2009 | 7.733 | 8.104 | 7.697 | 7.976 | 3,972,905 | +0.28(+3.62%) |
Mar 25, 2009 | 7.701 | 8.233 | 7.383 | 7.697 | 4,993,494 | -0.29(-3.66%) |
Mar 24, 2009 | 7.804 | 8.825 | 7.804 | 7.990 | 9,300,816 | +0.00(+0.00%) |
Mar 23, 2009 | 7.383 | 7.990 | 7.347 | 7.990 | 5,989,850 | +0.46(+6.07%) |
Mar 20, 2009 | 7.426 | 7.604 | 7.204 | 7.533 | 9,986,974 | +0.39(+5.50%) |
Mar 19, 2009 | 7.447 | 7.447 | 7.097 | 7.140 | 3,111,969 | -0.11(-1.48%) |
Mar 18, 2009 | 6.676 | 7.361 | 6.633 | 7.247 | 3,727,160 | +0.54(+8.09%) |
Mar 17, 2009 | 6.348 | 6.705 | 6.305 | 6.705 | 1,944,300 | +0.34(+5.39%) |
Mar 16, 2009 | 6.669 | 6.769 | 6.326 | 6.362 | 2,351,577 | -0.19(-2.84%) |
Mar 13, 2009 | 6.997 | 6.997 | 6.540 | 6.548 | 0 | -0.63(-8.76%) |
Mar 12, 2009 | 6.512 | 7.204 | 6.398 | 7.176 | 4,470,596 | +0.54(+8.06%) |
Mar 11, 2009 | 6.276 | 6.747 | 6.126 | 6.640 | 4,017,971 | +0.54(+8.90%) |
Mar 10, 2009 | 5.548 | 6.176 | 5.541 | 6.098 | 2,947,230 | +0.71(+13.11%) |
Mar 09, 2009 | 5.362 | 5.548 | 5.312 | 5.391 | 3,603,283 | -0.04(-0.66%) |
Mar 06, 2009 | 5.826 | 6.012 | 5.248 | 5.427 | 0 | -0.35(-6.06%) |
Mar 05, 2009 | 6.041 | 6.176 | 5.705 | 5.776 | 3,531,821 | -0.41(-6.69%) |
Mar 04, 2009 | 6.098 | 6.319 | 5.848 | 6.191 | 3,044,475 | +0.11(+1.76%) |
Mar 02, 2009 | 6.048 | 6.255 | 6.033 | 6.083 | 3,346,371 | -0.15(-2.41%) |
Feb 27, 2009 | 5.933 | 6.412 | 5.833 | 6.233 | 0 | +0.18(+2.95%) |
Feb 26, 2009 | 6.433 | 6.498 | 5.991 | 6.055 | 2,442,714 | -0.27(-4.29%) |
Feb 25, 2009 | 6.141 | 6.548 | 6.069 | 6.326 | 4,933,906 | +0.15(+2.43%) |
Feb 24, 2009 | 5.684 | 6.240 | 5.648 | 6.176 | 3,694,634 | +0.51(+8.94%) |
Feb 23, 2009 | 5.941 | 6.055 | 5.669 | 5.669 | 2,649,096 | -0.21(-3.64%) |
Feb 20, 2009 | 6.026 | 6.048 | 5.762 | 5.883 | 4,188,006 | -0.29(-4.63%) |
Feb 19, 2009 | 6.505 | 6.576 | 6.155 | 6.169 | 2,013,251 | -0.24(-3.79%) |
Feb 18, 2009 | 6.362 | 6.526 | 6.219 | 6.412 | 2,754,870 | +0.12(+1.93%) |
Feb 17, 2009 | 6.362 | 6.405 | 6.191 | 6.290 | 2,216,128 | -0.21(-3.29%) |
Feb 13, 2009 | 6.676 | 6.747 | 6.483 | 6.505 | 1,979,441 | -0.19(-2.77%) |
Feb 12, 2009 | 6.626 | 6.758 | 6.405 | 6.690 | 3,992,510 | -0.17(-2.50%) |
Feb 11, 2009 | 6.733 | 7.126 | 6.655 | 6.862 | 3,231,393 | +0.30(+4.57%) |
Feb 10, 2009 | 6.662 | 6.955 | 6.469 | 6.562 | 2,774,681 | -0.14(-2.03%) |
Feb 09, 2009 | 6.619 | 6.940 | 6.455 | 6.697 | 2,146,249 | +0.09(+1.41%) |
Feb 06, 2009 | 6.248 | 6.676 | 6.219 | 6.605 | 3,760,915 | +0.34(+5.47%) |
Feb 05, 2009 | 5.991 | 6.476 | 5.991 | 6.262 | 3,841,895 | +0.29(+4.78%) |
Feb 04, 2009 | 6.019 | 6.133 | 5.848 | 5.976 | 1,519,176 | -0.05(-0.83%) |
Feb 03, 2009 | 5.684 | 6.055 | 5.634 | 6.026 | 1,789,978 | +0.35(+6.16%) |
Feb 02, 2009 | 5.569 | 5.848 | 5.519 | 5.676 | 2,317,227 | +0.02(+0.38%) |
Jan 30, 2009 | 6.076 | 6.112 | 5.612 | 5.655 | 0 | -0.36(-5.94%) |
Jan 29, 2009 | 6.348 | 6.419 | 5.983 | 6.012 | 2,834,405 | -0.48(-7.37%) |
Jan 28, 2009 | 6.183 | 6.640 | 6.183 | 6.490 | 1,863,369 | +0.34(+5.45%) |
Jan 27, 2009 | 5.948 | 6.212 | 5.948 | 6.155 | 1,918,084 | +0.20(+3.36%) |
Jan 26, 2009 | 5.833 | 6.248 | 5.726 | 5.955 | 3,375,393 | +0.11(+1.96%) |
Jan 23, 2009 | 5.177 | 5.941 | 5.177 | 5.841 | 4,136,829 | +0.48(+8.92%) |
Jan 22, 2009 | 4.855 | 5.526 | 4.727 | 5.362 | 4,701,577 | +0.28(+5.48%) |
Jan 21, 2009 | 4.862 | 5.134 | 4.698 | 5.084 | 3,394,217 | +0.19(+3.94%) |
Jan 20, 2009 | 5.605 | 5.605 | 4.834 | 4.891 | 4,424,207 | -0.70(-12.52%) |
Jan 16, 2009 | 5.698 | 5.741 | 5.377 | 5.591 | 0 | -0.01(-0.13%) |
Jan 15, 2009 | 5.455 | 5.698 | 5.241 | 5.598 | 1,957,213 | +0.15(+2.75%) |
Jan 14, 2009 | 5.712 | 5.712 | 5.341 | 5.448 | 2,135,361 | -0.50(-8.40%) |
Jan 13, 2009 | 5.955 | 6.155 | 5.776 | 5.948 | 1,883,965 | -0.01(-0.24%) |
Jan 12, 2009 | 6.133 | 6.183 | 5.826 | 5.962 | 3,315,820 | -0.16(-2.68%) |
Jan 09, 2009 | 6.183 | 6.262 | 5.912 | 6.126 | 1,902,775 | -0.06(-0.92%) |
Jan 08, 2009 | 5.933 | 6.333 | 5.784 | 6.183 | 3,105,580 | -0.11(-1.70%) |
Jan 07, 2009 | 6.198 | 6.290 | 5.976 | 6.290 | 2,511,043 | -0.09(-1.45%) |
Jan 06, 2009 | 5.991 | 6.476 | 5.876 | 6.383 | 4,184,482 | +0.48(+8.10%) |
Jan 05, 2009 | 5.784 | 5.983 | 5.684 | 5.905 | 2,508,133 | -0.03(-0.48%) |
Jan 02, 2009 | 5.648 | 5.933 | 5.519 | 5.933 | 0 | +0.32(+5.73%) |