Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.70 | 12.81 | 12.59 | 12.62 | 4,647,545 | -0.06(-0.47%) |
Jan 28, 2010 | 12.92 | 12.92 | 12.45 | 12.68 | 2,958,977 | -0.22(-1.67%) |
Jan 27, 2010 | 13.00 | 13.06 | 12.73 | 12.89 | 3,956,251 | -0.17(-1.33%) |
Jan 26, 2010 | 13.08 | 13.14 | 12.82 | 13.07 | 5,193,068 | -0.01(-0.09%) |
Jan 25, 2010 | 13.30 | 13.37 | 12.97 | 13.08 | 2,921,186 | -0.07(-0.55%) |
Jan 22, 2010 | 13.24 | 13.28 | 13.04 | 13.15 | 5,422,432 | -0.13(-0.98%) |
Jan 21, 2010 | 13.57 | 13.62 | 13.27 | 13.28 | 7,515,473 | -0.26(-1.93%) |
Jan 20, 2010 | 13.42 | 13.68 | 13.21 | 13.54 | 17,699,638 | -0.68(-4.79%) |
Jan 19, 2010 | 14.12 | 14.35 | 14.09 | 14.22 | 2,692,102 | +0.16(+1.12%) |
Jan 15, 2010 | 14.16 | 14.07 | 14.07 | 14.07 | 8,868,056 | -0.12(-0.83%) |
Jan 14, 2010 | 14.21 | 14.34 | 14.02 | 14.18 | 2,106,497 | -0.12(-0.86%) |
Jan 13, 2010 | 14.31 | 14.35 | 13.92 | 14.31 | 3,194,821 | -0.03(-0.23%) |
Jan 12, 2010 | 14.22 | 14.37 | 14.18 | 14.34 | 3,278,937 | +0.00(+0.02%) |
Jan 11, 2010 | 14.00 | 14.37 | 13.94 | 14.34 | 4,332,296 | +0.31(+2.20%) |
Jan 08, 2010 | 13.63 | 14.12 | 13.63 | 14.03 | 3,237,190 | +0.35(+2.56%) |
Jan 07, 2010 | 13.48 | 13.70 | 13.38 | 13.68 | 4,346,370 | +0.64(+4.89%) |
Jan 06, 2010 | 12.84 | 13.10 | 12.82 | 13.04 | 2,696,525 | +0.15(+1.19%) |
Jan 05, 2010 | 12.68 | 12.91 | 12.42 | 12.89 | 4,189,925 | -0.19(-1.45%) |
Jan 04, 2010 | 12.77 | 13.21 | 12.77 | 13.08 | 1,919,088 | +0.40(+3.16%) |
Dec 31, 2009 | 13.01 | 12.68 | 12.68 | 12.68 | 8,247,629 | -0.34(-2.58%) |
Dec 30, 2009 | 13.01 | 13.12 | 12.97 | 13.01 | 1,494,004 | -0.07(-0.51%) |
Dec 29, 2009 | 13.16 | 13.18 | 13.04 | 13.08 | 1,732,998 | -0.11(-0.81%) |
Dec 28, 2009 | 13.14 | 13.23 | 12.99 | 13.19 | 2,232,723 | +0.05(+0.39%) |
Dec 24, 2009 | 13.13 | 13.20 | 13.09 | 13.14 | 547,585 | -0.03(-0.19%) |
Dec 23, 2009 | 13.05 | 13.21 | 13.03 | 13.16 | 1,544,139 | +0.16(+1.23%) |
Dec 22, 2009 | 12.89 | 13.02 | 12.80 | 13.00 | 1,643,684 | +0.15(+1.15%) |
Dec 21, 2009 | 12.83 | 12.95 | 12.79 | 12.85 | 1,769,672 | +0.11(+0.84%) |
Dec 18, 2009 | 12.87 | 12.87 | 12.67 | 12.75 | 4,171,140 | -0.03(-0.27%) |
Dec 17, 2009 | 12.59 | 12.83 | 12.56 | 12.78 | 2,639,258 | +0.03(+0.20%) |
Dec 16, 2009 | 12.85 | 12.90 | 12.70 | 12.76 | 2,758,870 | -0.05(-0.42%) |
Dec 15, 2009 | 12.87 | 12.92 | 12.77 | 12.81 | 2,973,133 | -0.06(-0.47%) |
Dec 14, 2009 | 12.81 | 12.88 | 12.78 | 12.87 | 1,770,504 | +0.20(+1.61%) |
Dec 11, 2009 | 12.54 | 12.70 | 12.44 | 12.67 | 1,601,116 | +0.13(+1.00%) |
Dec 10, 2009 | 12.56 | 12.61 | 12.47 | 12.54 | 1,651,592 | +0.05(+0.43%) |
Dec 09, 2009 | 12.49 | 12.59 | 12.26 | 12.49 | 3,632,455 | +0.02(+0.13%) |
Dec 08, 2009 | 12.47 | 12.55 | 12.27 | 12.47 | 3,074,649 | -0.11(-0.87%) |
Dec 07, 2009 | 12.54 | 12.77 | 12.50 | 12.58 | 3,447,182 | +0.04(+0.33%) |
Dec 04, 2009 | 12.56 | 12.65 | 12.25 | 12.54 | 3,563,768 | +0.21(+1.71%) |
Dec 03, 2009 | 12.26 | 12.54 | 12.26 | 12.33 | 2,136,552 | +0.03(+0.26%) |
Dec 02, 2009 | 12.27 | 12.42 | 12.20 | 12.30 | 2,466,514 | -0.06(-0.47%) |
Dec 01, 2009 | 12.44 | 12.55 | 12.33 | 12.35 | 2,163,173 | +0.00(+0.02%) |
Nov 30, 2009 | 12.27 | 12.37 | 12.08 | 12.35 | 2,529,605 | +0.05(+0.41%) |
Nov 27, 2009 | 12.14 | 12.45 | 12.05 | 12.30 | 1,658,383 | -0.22(-1.76%) |
Nov 25, 2009 | 12.51 | 12.59 | 12.41 | 12.52 | 3,106,089 | +0.01(+0.09%) |
Nov 24, 2009 | 12.48 | 12.58 | 12.34 | 12.51 | 4,460,010 | +0.00(+0.00%) |
Nov 23, 2009 | 12.50 | 12.61 | 12.45 | 12.51 | 5,515,142 | +0.20(+1.62%) |
Nov 20, 2009 | 12.14 | 12.39 | 12.14 | 12.31 | 3,630,915 | +0.03(+0.21%) |
Nov 19, 2009 | 12.56 | 12.60 | 12.25 | 12.28 | 4,755,002 | -0.45(-3.55%) |
Nov 18, 2009 | 13.02 | 13.02 | 12.66 | 12.74 | 4,640,555 | -0.30(-2.29%) |
Nov 17, 2009 | 13.15 | 13.15 | 12.89 | 13.04 | 1,962,496 | -0.03(-0.21%) |
Nov 16, 2009 | 13.16 | 13.42 | 13.04 | 13.06 | 3,309,691 | +0.03(+0.21%) |
Nov 13, 2009 | 12.78 | 13.08 | 12.73 | 13.04 | 1,864,198 | +0.26(+2.07%) |
Nov 12, 2009 | 13.00 | 13.16 | 12.75 | 12.77 | 3,203,105 | -0.20(-1.52%) |
Nov 11, 2009 | 13.16 | 13.19 | 12.86 | 12.97 | 2,550,319 | -0.08(-0.62%) |
Nov 10, 2009 | 13.23 | 13.28 | 12.86 | 13.05 | 3,594,656 | -0.24(-1.83%) |
Nov 09, 2009 | 13.05 | 13.33 | 13.01 | 13.29 | 2,437,283 | +0.40(+3.13%) |
Nov 06, 2009 | 12.88 | 12.97 | 12.76 | 12.89 | 3,538,990 | -0.13(-1.02%) |
Nov 05, 2009 | 12.96 | 13.13 | 12.80 | 13.02 | 2,776,913 | +0.22(+1.72%) |
Nov 04, 2009 | 12.86 | 13.14 | 12.72 | 12.80 | 3,975,352 | +0.05(+0.40%) |
Nov 03, 2009 | 12.35 | 12.81 | 12.25 | 12.75 | 2,923,788 | +0.38(+3.11%) |
Nov 02, 2009 | 12.34 | 12.62 | 12.11 | 12.37 | 2,929,811 | +0.13(+1.08%) |
Oct 30, 2009 | 12.75 | 12.82 | 12.05 | 12.23 | 6,647,698 | -0.58(-4.51%) |
Oct 29, 2009 | 12.62 | 12.91 | 12.49 | 12.81 | 5,584,860 | +0.34(+2.69%) |
Oct 28, 2009 | 13.21 | 13.55 | 12.30 | 12.47 | 13,428,867 | -1.59(-11.33%) |
Oct 27, 2009 | 14.02 | 14.12 | 13.77 | 14.07 | 4,513,182 | +0.06(+0.40%) |
Oct 26, 2009 | 14.02 | 14.21 | 13.67 | 14.01 | 4,284,478 | -0.06(-0.46%) |
Oct 23, 2009 | 13.84 | 14.15 | 13.83 | 14.08 | 2,655,213 | +0.10(+0.68%) |
Oct 22, 2009 | 13.85 | 14.06 | 13.60 | 13.98 | 1,816,877 | +0.12(+0.84%) |
Oct 21, 2009 | 14.05 | 14.32 | 13.86 | 13.87 | 1,932,704 | -0.29(-2.01%) |
Oct 20, 2009 | 13.91 | 14.18 | 13.87 | 14.15 | 2,889,793 | +0.10(+0.73%) |
Oct 19, 2009 | 13.35 | 14.09 | 13.32 | 14.05 | 4,748,440 | +0.83(+6.24%) |
Oct 16, 2009 | 13.47 | 13.49 | 13.11 | 13.23 | 2,694,070 | -0.39(-2.88%) |
Oct 15, 2009 | 13.67 | 13.69 | 13.25 | 13.62 | 3,567,513 | -0.13(-0.96%) |
Oct 14, 2009 | 13.50 | 13.79 | 13.41 | 13.75 | 4,300,325 | +0.40(+2.99%) |
Oct 13, 2009 | 13.64 | 13.64 | 13.24 | 13.35 | 2,221,609 | -0.36(-2.65%) |
Oct 12, 2009 | 13.67 | 13.80 | 13.63 | 13.71 | 1,513,860 | +0.14(+1.01%) |
Oct 09, 2009 | 13.58 | 13.63 | 13.42 | 13.58 | 2,068,478 | -0.04(-0.29%) |
Oct 08, 2009 | 13.54 | 13.76 | 13.51 | 13.62 | 3,486,021 | +0.25(+1.86%) |
Oct 07, 2009 | 13.32 | 13.52 | 13.31 | 13.37 | 1,613,365 | -0.04(-0.28%) |
Oct 06, 2009 | 13.54 | 13.74 | 13.23 | 13.41 | 3,146,434 | +0.04(+0.33%) |
Oct 05, 2009 | 13.26 | 13.64 | 13.21 | 13.36 | 4,348,782 | +0.20(+1.55%) |
Oct 02, 2009 | 13.26 | 13.50 | 13.11 | 13.16 | 3,130,850 | -0.30(-2.21%) |
Oct 01, 2009 | 14.15 | 14.19 | 13.44 | 13.45 | 3,905,370 | -0.75(-5.26%) |
Sep 30, 2009 | 14.40 | 14.49 | 13.96 | 14.20 | 2,980,204 | -0.16(-1.08%) |
Sep 29, 2009 | 14.26 | 14.42 | 14.10 | 14.36 | 2,879,175 | +0.11(+0.75%) |
Sep 28, 2009 | 14.32 | 14.56 | 14.12 | 14.25 | 3,102,292 | +0.01(+0.05%) |
Sep 25, 2009 | 14.63 | 14.70 | 14.19 | 14.24 | 3,572,794 | -0.41(-2.77%) |
Sep 24, 2009 | 14.85 | 14.92 | 14.40 | 14.65 | 3,051,635 | -0.19(-1.25%) |
Sep 23, 2009 | 14.89 | 15.06 | 14.79 | 14.83 | 4,059,744 | -0.03(-0.19%) |
Sep 22, 2009 | 14.70 | 14.89 | 14.51 | 14.86 | 2,559,586 | +0.28(+1.92%) |
Sep 21, 2009 | 14.60 | 14.71 | 14.43 | 14.58 | 2,712,545 | -0.21(-1.43%) |
Sep 18, 2009 | 14.75 | 14.88 | 14.63 | 14.79 | 1,992,633 | +0.07(+0.49%) |
Sep 17, 2009 | 14.62 | 14.87 | 14.62 | 14.72 | 1,929,408 | +0.04(+0.28%) |
Sep 16, 2009 | 14.75 | 14.87 | 14.55 | 14.68 | 2,092,734 | -0.02(-0.13%) |
Sep 15, 2009 | 15.03 | 15.12 | 14.52 | 14.70 | 5,236,097 | -0.30(-2.02%) |
Sep 14, 2009 | 14.58 | 15.12 | 14.52 | 15.00 | 4,292,732 | +0.28(+1.89%) |
Sep 11, 2009 | 14.31 | 14.87 | 14.25 | 14.72 | 5,148,982 | +0.42(+2.95%) |
Sep 10, 2009 | 14.08 | 14.33 | 13.91 | 14.30 | 2,488,160 | +0.19(+1.35%) |
Sep 09, 2009 | 13.56 | 14.15 | 13.52 | 14.11 | 4,688,994 | +0.55(+4.03%) |
Sep 08, 2009 | 13.45 | 13.73 | 13.45 | 13.56 | 2,821,572 | +0.31(+2.34%) |
Sep 04, 2009 | 12.91 | 13.29 | 12.78 | 13.25 | 2,185,350 | +0.36(+2.80%) |
Sep 03, 2009 | 12.63 | 12.89 | 12.54 | 12.89 | 2,537,474 | +0.31(+2.49%) |
Sep 02, 2009 | 12.90 | 12.97 | 12.57 | 12.58 | 3,254,871 | -0.31(-2.37%) |
Sep 01, 2009 | 12.90 | 13.25 | 12.81 | 12.88 | 4,577,783 | -0.02(-0.16%) |
Aug 31, 2009 | 13.10 | 13.14 | 12.78 | 12.91 | 3,724,678 | -0.41(-3.11%) |
Aug 28, 2009 | 13.40 | 13.43 | 13.12 | 13.32 | 2,392,908 | +0.09(+0.65%) |
Aug 27, 2009 | 13.35 | 13.43 | 13.05 | 13.23 | 1,756,103 | -0.10(-0.76%) |
Aug 26, 2009 | 13.21 | 13.43 | 13.06 | 13.34 | 1,782,615 | +0.04(+0.28%) |
Aug 25, 2009 | 12.98 | 13.40 | 12.94 | 13.30 | 2,880,198 | +0.35(+2.74%) |
Aug 24, 2009 | 12.97 | 13.20 | 12.85 | 12.94 | 1,247,197 | -0.02(-0.14%) |
Aug 21, 2009 | 12.94 | 13.05 | 12.83 | 12.96 | 2,187,619 | +0.13(+0.97%) |
Aug 20, 2009 | 12.83 | 12.94 | 12.71 | 12.84 | 1,939,879 | -0.06(-0.47%) |
Aug 19, 2009 | 12.70 | 12.93 | 12.65 | 12.90 | 1,703,651 | +0.02(+0.13%) |
Aug 18, 2009 | 12.70 | 12.92 | 12.70 | 12.88 | 1,824,440 | +0.17(+1.35%) |
Aug 17, 2009 | 12.87 | 13.01 | 12.61 | 12.71 | 1,582,637 | -0.44(-3.38%) |
Aug 14, 2009 | 13.47 | 13.47 | 13.07 | 13.16 | 1,124,000 | -0.30(-2.21%) |
Aug 13, 2009 | 13.57 | 13.57 | 13.24 | 13.45 | 1,977,614 | +0.02(+0.14%) |
Aug 12, 2009 | 13.17 | 13.57 | 13.17 | 13.43 | 2,251,603 | +0.25(+1.90%) |
Aug 11, 2009 | 13.41 | 13.41 | 13.11 | 13.18 | 1,591,646 | -0.23(-1.74%) |
Aug 10, 2009 | 13.21 | 13.64 | 13.20 | 13.42 | 2,398,120 | +0.12(+0.87%) |
Aug 07, 2009 | 13.06 | 13.44 | 12.93 | 13.30 | 2,606,416 | +0.43(+3.35%) |
Aug 06, 2009 | 12.73 | 12.92 | 12.63 | 12.87 | 4,374,082 | +0.18(+1.41%) |
Aug 05, 2009 | 12.75 | 12.88 | 12.63 | 12.69 | 3,934,860 | -0.15(-1.17%) |
Aug 04, 2009 | 12.49 | 12.89 | 12.44 | 12.84 | 3,402,794 | +0.29(+2.27%) |
Aug 03, 2009 | 12.38 | 12.62 | 12.22 | 12.56 | 2,929,746 | +0.32(+2.57%) |
Jul 31, 2009 | 12.25 | 12.47 | 12.21 | 12.24 | 2,872,203 | -0.08(-0.66%) |
Jul 30, 2009 | 13.57 | 12.64 | 12.21 | 12.32 | 4,838,535 | +0.29(+2.37%) |
Jul 29, 2009 | 11.78 | 12.09 | 11.51 | 12.04 | 6,366,448 | -0.46(-3.69%) |
Jul 28, 2009 | 12.58 | 12.79 | 12.43 | 12.50 | 4,784,427 | -0.23(-1.84%) |
Jul 27, 2009 | 12.93 | 12.98 | 12.68 | 12.73 | 2,766,890 | -0.03(-0.22%) |
Jul 24, 2009 | 12.59 | 12.83 | 12.52 | 12.76 | 4,452 | +0.02(+0.18%) |
Jul 23, 2009 | 12.61 | 12.94 | 12.41 | 12.74 | 2,907,241 | +0.20(+1.57%) |
Jul 22, 2009 | 12.40 | 12.75 | 12.40 | 12.54 | 1,335,735 | +0.02(+0.17%) |
Jul 21, 2009 | 12.65 | 12.75 | 12.33 | 12.52 | 1,940,397 | +0.00(+0.00%) |
Jul 20, 2009 | 12.21 | 12.58 | 12.18 | 12.52 | 1,975,901 | +0.41(+3.35%) |
Jul 17, 2009 | 11.99 | 12.20 | 11.95 | 12.11 | 2,769,151 | +0.10(+0.83%) |
Jul 16, 2009 | 11.84 | 12.09 | 11.81 | 12.02 | 4,446,726 | +0.03(+0.23%) |
Jul 15, 2009 | 11.41 | 12.07 | 11.41 | 11.99 | 5,699,821 | +0.76(+6.77%) |
Jul 14, 2009 | 11.28 | 11.46 | 11.13 | 11.23 | 3,138,228 | -0.04(-0.39%) |
Jul 13, 2009 | 11.15 | 11.28 | 11.09 | 11.27 | 2,618,691 | +0.24(+2.16%) |
Jul 10, 2009 | 10.80 | 11.15 | 10.80 | 11.03 | 3,571,383 | -0.00(-0.02%) |
Jul 09, 2009 | 10.88 | 11.16 | 10.79 | 11.03 | 1,998,315 | +0.17(+1.60%) |
Jul 08, 2009 | 10.88 | 10.89 | 10.71 | 10.86 | 3,427,654 | -0.02(-0.17%) |
Jul 07, 2009 | 10.97 | 11.03 | 10.86 | 10.88 | 2,805,742 | -0.12(-1.05%) |
Jul 06, 2009 | 11.26 | 11.26 | 10.88 | 11.00 | 4,880,943 | -0.39(-3.44%) |
Jul 02, 2009 | 11.51 | 11.54 | 11.35 | 11.39 | 2,591,950 | -0.23(-2.00%) |
Jul 01, 2009 | 11.49 | 11.71 | 11.45 | 11.62 | 3,121,013 | +0.27(+2.37%) |
Jun 30, 2009 | 11.38 | 11.69 | 11.27 | 11.35 | 3,900,538 | -0.00(-0.02%) |
Jun 29, 2009 | 11.06 | 11.39 | 11.05 | 11.35 | 3,965,484 | +0.38(+3.46%) |
Jun 26, 2009 | 10.89 | 11.07 | 10.87 | 10.97 | 6,989,149 | +0.03(+0.25%) |
Jun 25, 2009 | 10.77 | 10.96 | 10.73 | 10.94 | 3,123,679 | +0.15(+1.37%) |
Jun 24, 2009 | 10.50 | 11.03 | 10.44 | 10.80 | 3,651,344 | +0.40(+3.88%) |
Jun 23, 2009 | 10.25 | 10.47 | 10.19 | 10.39 | 2,176,984 | +0.18(+1.79%) |
Jun 22, 2009 | 10.59 | 10.62 | 10.21 | 10.21 | 2,312,930 | -0.46(-4.34%) |
Jun 19, 2009 | 10.96 | 11.00 | 10.62 | 10.67 | 3,176,118 | -0.10(-0.97%) |
Jun 18, 2009 | 11.04 | 11.06 | 10.69 | 10.78 | 3,397,004 | -0.26(-2.33%) |
Jun 17, 2009 | 11.10 | 11.25 | 10.84 | 11.03 | 1,706,188 | -0.08(-0.71%) |
Jun 16, 2009 | 11.64 | 11.75 | 11.10 | 11.11 | 2,746,047 | -0.43(-3.73%) |
Jun 15, 2009 | 11.48 | 11.60 | 11.36 | 11.54 | 2,656,076 | -0.14(-1.23%) |
Jun 12, 2009 | 11.43 | 11.69 | 11.36 | 11.69 | 2,475,652 | +0.13(+1.10%) |
Jun 11, 2009 | 11.83 | 11.89 | 11.54 | 11.56 | 4,451,653 | -0.31(-2.58%) |
Jun 10, 2009 | 11.59 | 11.91 | 11.57 | 11.87 | 4,139,053 | +0.38(+3.33%) |
Jun 09, 2009 | 11.38 | 11.57 | 11.27 | 11.48 | 1,765,827 | +0.16(+1.37%) |
Jun 08, 2009 | 11.12 | 11.41 | 11.04 | 11.33 | 2,091,086 | -0.18(-1.59%) |
Jun 05, 2009 | 11.49 | 11.67 | 11.31 | 11.51 | 2,610,446 | +0.23(+2.05%) |
Jun 04, 2009 | 11.01 | 11.30 | 10.86 | 11.28 | 2,454,545 | +0.38(+3.51%) |
Jun 03, 2009 | 11.01 | 11.18 | 10.80 | 10.90 | 2,589,477 | -0.28(-2.47%) |
Jun 02, 2009 | 11.27 | 11.47 | 11.11 | 11.17 | 3,359,321 | -0.09(-0.80%) |
Jun 01, 2009 | 10.79 | 11.35 | 10.79 | 11.26 | 3,268,470 | +0.62(+5.86%) |
May 29, 2009 | 10.62 | 10.65 | 10.45 | 10.64 | 2,697,681 | +0.10(+0.97%) |
May 28, 2009 | 10.69 | 10.78 | 10.26 | 10.54 | 3,272,849 | +0.02(+0.18%) |
May 27, 2009 | 10.76 | 10.90 | 10.50 | 10.52 | 2,307,131 | -0.31(-2.83%) |
May 26, 2009 | 10.35 | 10.94 | 10.33 | 10.83 | 3,869,435 | +0.41(+3.92%) |
May 22, 2009 | 10.44 | 10.63 | 10.34 | 10.42 | 2,193,487 | +0.03(+0.31%) |
May 21, 2009 | 10.40 | 10.56 | 10.18 | 10.39 | 3,807,737 | -0.18(-1.71%) |
May 20, 2009 | 10.72 | 10.99 | 10.53 | 10.57 | 5,103,779 | -0.06(-0.59%) |
May 19, 2009 | 10.33 | 10.73 | 10.28 | 10.63 | 4,381,999 | +0.16(+1.57%) |
May 18, 2009 | 10.08 | 10.46 | 10.07 | 10.46 | 4,458,099 | +0.50(+5.02%) |
May 15, 2009 | 9.816 | 10.05 | 9.737 | 9.964 | 5,182,049 | +0.10(+1.03%) |
May 14, 2009 | 9.725 | 9.964 | 9.658 | 9.862 | 3,625,500 | +0.11(+1.17%) |
May 13, 2009 | 10.15 | 10.21 | 9.670 | 9.748 | 4,483,839 | -0.61(-5.86%) |
May 12, 2009 | 10.61 | 10.63 | 10.02 | 10.36 | 3,728,315 | -0.13(-1.26%) |
May 11, 2009 | 10.52 | 10.75 | 10.30 | 10.49 | 4,373,517 | -0.12(-1.11%) |
May 08, 2009 | 11.02 | 11.20 | 10.49 | 10.61 | 5,334,437 | -0.26(-2.43%) |
May 07, 2009 | 11.29 | 11.32 | 10.76 | 10.87 | 3,538,697 | -0.26(-2.31%) |
May 06, 2009 | 11.49 | 11.49 | 11.02 | 11.13 | 4,374,721 | -0.20(-1.76%) |
May 05, 2009 | 11.16 | 11.38 | 10.98 | 11.33 | 3,908,282 | +0.13(+1.12%) |
May 04, 2009 | 11.05 | 11.24 | 11.02 | 11.20 | 4,603,511 | +0.47(+4.34%) |
May 01, 2009 | 10.61 | 10.86 | 10.46 | 10.74 | 3,516,166 | +0.03(+0.33%) |
Apr 30, 2009 | 11.29 | 11.29 | 10.51 | 10.70 | 6,583,296 | -0.38(-3.45%) |
Apr 29, 2009 | 10.76 | 11.24 | 10.44 | 11.08 | 5,644,099 | +0.29(+2.73%) |
Apr 28, 2009 | 10.82 | 10.95 | 10.73 | 10.79 | 3,718,862 | -0.23(-2.12%) |
Apr 27, 2009 | 10.95 | 11.23 | 10.81 | 11.02 | 3,427,680 | -0.14(-1.29%) |
Apr 24, 2009 | 11.11 | 11.26 | 10.83 | 11.17 | 4,464,268 | +0.19(+1.69%) |
Apr 23, 2009 | 11.15 | 11.15 | 10.69 | 10.98 | 4,409,793 | +0.26(+2.47%) |
Apr 22, 2009 | 10.08 | 11.00 | 10.08 | 10.72 | 6,554,790 | +0.61(+6.03%) |
Apr 21, 2009 | 9.691 | 10.14 | 9.600 | 10.11 | 3,567,997 | +0.39(+4.03%) |
Apr 20, 2009 | 10.16 | 10.16 | 9.693 | 9.716 | 4,890,055 | -0.64(-6.20%) |
Apr 17, 2009 | 10.24 | 10.48 | 9.957 | 10.36 | 4,163,836 | +0.28(+2.78%) |
Apr 16, 2009 | 9.653 | 10.20 | 9.547 | 10.08 | 7,424,721 | +0.53(+5.53%) |
Apr 15, 2009 | 9.531 | 9.642 | 9.399 | 9.549 | 7,134,855 | -0.11(-1.13%) |
Apr 14, 2009 | 10.02 | 10.07 | 9.456 | 9.658 | 10,333,443 | -0.52(-5.10%) |
Apr 13, 2009 | 11.03 | 11.21 | 10.05 | 10.18 | 13,724,523 | -2.25(-18.12%) |
Apr 09, 2009 | 11.77 | 12.46 | 11.66 | 12.43 | 3,383,892 | +0.91(+7.86%) |
Apr 08, 2009 | 11.62 | 11.71 | 11.35 | 11.52 | 2,341,738 | +0.02(+0.16%) |
Apr 07, 2009 | 11.69 | 11.77 | 11.47 | 11.51 | 4,142,246 | -0.48(-3.97%) |
Apr 06, 2009 | 12.21 | 12.21 | 11.64 | 11.98 | 3,739,373 | -0.13(-1.11%) |
Apr 03, 2009 | 11.62 | 12.11 | 11.62 | 12.11 | 4,729,542 | +0.52(+4.48%) |
Apr 02, 2009 | 11.30 | 11.99 | 11.30 | 11.60 | 4,448,797 | +0.43(+3.84%) |
Apr 01, 2009 | 10.63 | 11.21 | 10.43 | 11.17 | 3,041,423 | +0.27(+2.49%) |
Mar 31, 2009 | 11.21 | 11.27 | 10.78 | 10.90 | 5,611,300 | -0.19(-1.67%) |
Mar 30, 2009 | 11.11 | 11.32 | 10.82 | 11.08 | 4,304,834 | -1.13(-9.23%) |
Mar 26, 2009 | 12.03 | 12.30 | 11.74 | 12.21 | 4,537,279 | +0.34(+2.85%) |
Mar 25, 2009 | 12.02 | 12.48 | 11.45 | 11.87 | 3,817,492 | -0.21(-1.75%) |
Mar 24, 2009 | 11.95 | 12.39 | 11.80 | 12.08 | 3,259,509 | -0.12(-0.99%) |
Mar 23, 2009 | 11.90 | 12.22 | 11.84 | 12.20 | 4,116,769 | +0.73(+6.34%) |
Mar 20, 2009 | 11.97 | 11.97 | 11.34 | 11.47 | 5,113,646 | -0.45(-3.73%) |
Mar 19, 2009 | 12.11 | 12.23 | 11.79 | 11.92 | 3,303,732 | -0.05(-0.45%) |
Mar 18, 2009 | 11.42 | 12.05 | 11.14 | 11.97 | 6,355,032 | +0.46(+4.01%) |
Mar 17, 2009 | 11.29 | 11.51 | 10.99 | 11.51 | 3,809,428 | +0.23(+2.08%) |
Mar 16, 2009 | 11.63 | 11.66 | 11.26 | 11.28 | 4,557,492 | -0.15(-1.30%) |
Mar 13, 2009 | 11.80 | 11.94 | 11.34 | 11.42 | 0 | -0.21(-1.77%) |
Mar 12, 2009 | 10.98 | 11.69 | 10.89 | 11.63 | 5,276,933 | +0.55(+4.98%) |
Mar 11, 2009 | 10.98 | 11.29 | 10.63 | 11.08 | 3,475,908 | +0.21(+1.96%) |
Mar 10, 2009 | 10.20 | 10.89 | 10.14 | 10.87 | 4,533,693 | +1.05(+10.72%) |
Mar 09, 2009 | 9.429 | 10.24 | 9.341 | 9.813 | 4,402,178 | +0.19(+2.02%) |
Mar 06, 2009 | 9.602 | 9.964 | 9.322 | 9.619 | 0 | +0.09(+0.92%) |
Mar 05, 2009 | 10.14 | 10.29 | 9.433 | 9.531 | 4,873,021 | -0.93(-8.93%) |
Mar 04, 2009 | 9.906 | 10.72 | 9.839 | 10.46 | 6,474,471 | +1.18(+12.71%) |
Mar 02, 2009 | 9.925 | 10.09 | 9.220 | 9.285 | 5,118,095 | -0.98(-9.53%) |
Feb 27, 2009 | 9.955 | 10.66 | 9.799 | 10.26 | 0 | +0.00(+0.04%) |
Feb 26, 2009 | 10.66 | 10.89 | 10.14 | 10.26 | 6,045,206 | -0.17(-1.62%) |
Feb 25, 2009 | 10.19 | 10.79 | 9.939 | 10.43 | 10,833,776 | +0.63(+6.43%) |
Feb 24, 2009 | 9.271 | 9.911 | 9.206 | 9.797 | 4,457,391 | +0.63(+6.85%) |
Feb 23, 2009 | 9.651 | 9.841 | 9.148 | 9.169 | 4,904,785 | -0.32(-3.32%) |
Feb 20, 2009 | 9.431 | 9.748 | 9.062 | 9.484 | 0 | -0.24(-2.50%) |
Feb 19, 2009 | 10.15 | 10.32 | 9.635 | 9.728 | 4,304,135 | -0.29(-2.89%) |
Feb 18, 2009 | 10.06 | 10.24 | 9.711 | 10.02 | 3,469,544 | +0.07(+0.72%) |
Feb 17, 2009 | 10.31 | 10.41 | 9.881 | 9.945 | 5,952,958 | -0.93(-8.53%) |
Feb 13, 2009 | 10.91 | 11.28 | 10.75 | 10.87 | 0 | -0.00(-0.04%) |
Feb 12, 2009 | 10.73 | 10.92 | 10.42 | 10.88 | 6,140,704 | -0.10(-0.91%) |
Feb 11, 2009 | 11.04 | 11.27 | 10.79 | 10.98 | 4,223,661 | +0.20(+1.89%) |
Feb 10, 2009 | 11.11 | 11.71 | 10.66 | 10.77 | 5,706,806 | -0.63(-5.49%) |
Feb 09, 2009 | 11.46 | 11.73 | 11.25 | 11.40 | 4,630,464 | -0.04(-0.34%) |
Feb 06, 2009 | 10.95 | 11.54 | 10.86 | 11.44 | 0 | +0.43(+3.94%) |
Feb 05, 2009 | 10.39 | 11.27 | 10.24 | 11.00 | 5,878,170 | +0.56(+5.37%) |
Feb 04, 2009 | 10.13 | 10.78 | 10.13 | 10.44 | 4,971,781 | +0.27(+2.67%) |
Feb 03, 2009 | 9.983 | 10.24 | 9.797 | 10.17 | 4,303,850 | +0.27(+2.74%) |