Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.37 | 13.69 | 12.34 | 12.56 | 12,006,865 | -0.71(-5.36%) |
Jan 28, 2010 | 13.49 | 13.77 | 12.90 | 13.27 | 8,751,520 | -0.15(-1.10%) |
Jan 27, 2010 | 13.49 | 13.65 | 13.16 | 13.42 | 8,527,545 | -0.11(-0.79%) |
Jan 26, 2010 | 13.74 | 14.04 | 13.49 | 13.52 | 6,328,834 | -0.31(-2.25%) |
Jan 25, 2010 | 13.61 | 14.11 | 13.53 | 13.83 | 5,921,246 | +0.27(+1.99%) |
Jan 22, 2010 | 14.45 | 14.46 | 13.51 | 13.56 | 17,889,798 | -1.19(-8.09%) |
Jan 21, 2010 | 14.84 | 15.03 | 14.39 | 14.76 | 9,825,945 | +0.06(+0.39%) |
Jan 20, 2010 | 14.62 | 14.79 | 14.46 | 14.70 | 3,999,646 | -0.13(-0.88%) |
Jan 19, 2010 | 14.69 | 14.85 | 14.43 | 14.83 | 5,066,214 | +0.13(+0.89%) |
Jan 15, 2010 | 14.89 | 14.70 | 14.70 | 14.70 | 5,464,376 | -0.19(-1.26%) |
Jan 14, 2010 | 14.46 | 14.98 | 14.41 | 14.89 | 6,706,104 | +0.44(+3.06%) |
Jan 13, 2010 | 14.21 | 14.50 | 13.94 | 14.45 | 6,755,995 | +0.20(+1.38%) |
Jan 12, 2010 | 14.36 | 14.55 | 13.98 | 14.25 | 8,140,633 | -0.30(-2.08%) |
Jan 11, 2010 | 15.07 | 15.13 | 14.25 | 14.55 | 7,388,832 | -0.47(-3.10%) |
Jan 08, 2010 | 14.42 | 15.26 | 14.40 | 15.02 | 8,512,552 | +0.49(+3.38%) |
Jan 07, 2010 | 14.36 | 14.58 | 13.97 | 14.53 | 6,205,638 | +0.08(+0.57%) |
Jan 06, 2010 | 14.05 | 14.55 | 14.03 | 14.45 | 8,441,624 | +0.18(+1.26%) |
Jan 05, 2010 | 13.31 | 14.30 | 13.25 | 14.27 | 19,195,962 | +1.03(+7.78%) |
Jan 04, 2010 | 12.74 | 13.26 | 12.74 | 13.24 | 7,938,976 | +0.69(+5.47%) |
Dec 31, 2009 | 12.79 | 12.55 | 12.55 | 12.55 | 1,914,874 | -0.26(-2.04%) |
Dec 30, 2009 | 12.79 | 12.84 | 12.66 | 12.81 | 3,772,081 | +0.01(+0.06%) |
Dec 29, 2009 | 12.97 | 13.05 | 12.61 | 12.80 | 4,817,571 | -0.16(-1.20%) |
Dec 28, 2009 | 13.20 | 13.26 | 12.86 | 12.96 | 3,781,574 | -0.13(-1.00%) |
Dec 24, 2009 | 13.12 | 13.24 | 12.99 | 13.09 | 941,173 | +0.02(+0.13%) |
Dec 23, 2009 | 12.92 | 13.15 | 12.83 | 13.07 | 4,516,437 | +0.20(+1.52%) |
Dec 22, 2009 | 12.79 | 12.97 | 12.75 | 12.88 | 4,100,539 | +0.12(+0.96%) |
Dec 21, 2009 | 13.00 | 13.16 | 12.71 | 12.75 | 6,303,756 | -0.14(-1.08%) |
Dec 18, 2009 | 12.92 | 13.19 | 12.65 | 12.89 | 11,535,477 | +0.07(+0.51%) |
Dec 17, 2009 | 12.74 | 12.94 | 12.47 | 12.83 | 6,074,025 | -0.07(-0.57%) |
Dec 16, 2009 | 12.49 | 12.94 | 12.38 | 12.90 | 6,983,188 | +0.50(+4.02%) |
Dec 15, 2009 | 12.38 | 12.58 | 12.27 | 12.40 | 5,794,329 | -0.07(-0.59%) |
Dec 14, 2009 | 12.52 | 12.73 | 12.43 | 12.47 | 4,990,529 | +0.06(+0.46%) |
Dec 11, 2009 | 12.43 | 12.50 | 12.12 | 12.42 | 4,717,027 | +0.06(+0.46%) |
Dec 10, 2009 | 12.05 | 12.38 | 12.01 | 12.36 | 8,174,522 | +0.55(+4.69%) |
Dec 09, 2009 | 11.66 | 12.04 | 11.62 | 11.81 | 5,948,081 | +0.16(+1.40%) |
Dec 08, 2009 | 11.91 | 11.97 | 11.57 | 11.64 | 2,868,287 | -0.35(-2.92%) |
Dec 07, 2009 | 11.92 | 12.30 | 11.85 | 11.99 | 6,244,303 | +0.01(+0.07%) |
Dec 04, 2009 | 12.43 | 12.64 | 11.88 | 11.99 | 7,136,897 | -0.23(-1.87%) |
Dec 03, 2009 | 12.66 | 12.73 | 12.14 | 12.21 | 6,821,296 | -0.38(-3.04%) |
Dec 02, 2009 | 12.62 | 12.86 | 12.53 | 12.60 | 6,471,615 | -0.12(-0.96%) |
Dec 01, 2009 | 12.73 | 12.88 | 12.64 | 12.72 | 6,015,775 | +0.18(+1.43%) |
Nov 30, 2009 | 12.34 | 12.75 | 12.31 | 12.54 | 5,658,190 | +0.12(+0.98%) |
Nov 27, 2009 | 12.30 | 12.60 | 12.17 | 12.42 | 2,661,487 | -0.41(-3.18%) |
Nov 25, 2009 | 12.47 | 12.87 | 12.34 | 12.82 | 3,616,162 | +0.36(+2.88%) |
Nov 24, 2009 | 12.38 | 12.54 | 12.14 | 12.47 | 3,979,277 | +0.08(+0.66%) |
Nov 23, 2009 | 12.45 | 12.83 | 12.33 | 12.38 | 4,868,679 | +0.20(+1.67%) |
Nov 20, 2009 | 12.31 | 12.42 | 11.95 | 12.18 | 6,839,665 | -0.26(-2.10%) |
Nov 19, 2009 | 12.88 | 12.94 | 12.35 | 12.44 | 6,350,423 | -0.59(-4.50%) |
Nov 18, 2009 | 13.39 | 13.43 | 12.94 | 13.03 | 4,937,509 | -0.32(-2.38%) |
Nov 17, 2009 | 13.42 | 13.42 | 13.09 | 13.35 | 4,864,882 | -0.11(-0.85%) |
Nov 16, 2009 | 13.09 | 13.54 | 13.05 | 13.46 | 6,403,015 | +0.46(+3.51%) |
Nov 13, 2009 | 12.99 | 13.19 | 12.85 | 13.00 | 5,386,130 | +0.02(+0.19%) |
Nov 12, 2009 | 13.48 | 13.64 | 12.86 | 12.98 | 6,408,677 | -0.57(-4.21%) |
Nov 11, 2009 | 13.40 | 13.65 | 13.32 | 13.55 | 6,703,661 | +0.29(+2.15%) |
Nov 10, 2009 | 13.27 | 13.42 | 12.93 | 13.27 | 3,841,015 | -0.14(-1.03%) |
Nov 09, 2009 | 12.93 | 13.42 | 12.93 | 13.40 | 6,666,101 | +0.55(+4.25%) |
Nov 06, 2009 | 12.94 | 13.15 | 12.69 | 12.86 | 3,624,675 | -0.24(-1.80%) |
Nov 05, 2009 | 13.03 | 13.12 | 12.74 | 13.09 | 5,045,802 | +0.27(+2.10%) |
Nov 04, 2009 | 13.14 | 13.14 | 12.75 | 12.82 | 7,841,472 | -0.09(-0.69%) |
Nov 03, 2009 | 12.59 | 13.04 | 12.31 | 12.91 | 7,549,807 | +0.17(+1.34%) |
Nov 02, 2009 | 12.79 | 13.10 | 12.41 | 12.74 | 6,639,119 | +0.05(+0.39%) |
Oct 30, 2009 | 13.78 | 13.84 | 12.59 | 12.69 | 11,790,985 | -0.95(-6.93%) |
Oct 29, 2009 | 13.10 | 14.36 | 13.04 | 13.64 | 16,406,331 | +0.91(+7.17%) |
Oct 28, 2009 | 13.26 | 13.26 | 12.50 | 12.73 | 9,628,081 | -0.58(-4.35%) |
Oct 27, 2009 | 13.31 | 13.60 | 13.00 | 13.31 | 6,980,522 | +0.02(+0.18%) |
Oct 26, 2009 | 13.85 | 14.32 | 13.22 | 13.28 | 5,996,852 | -0.57(-4.12%) |
Oct 23, 2009 | 13.97 | 14.51 | 13.71 | 13.85 | 4,278,890 | -0.57(-3.96%) |
Oct 22, 2009 | 14.13 | 14.48 | 13.80 | 14.42 | 5,743,251 | +0.24(+1.72%) |
Oct 21, 2009 | 13.89 | 14.72 | 13.78 | 14.18 | 8,889,139 | +0.20(+1.40%) |
Oct 20, 2009 | 13.69 | 14.28 | 13.67 | 13.98 | 4,899,749 | -0.23(-1.61%) |
Oct 19, 2009 | 14.07 | 14.29 | 13.84 | 14.21 | 3,385,791 | +0.20(+1.45%) |
Oct 16, 2009 | 14.11 | 14.28 | 13.84 | 14.01 | 4,476,824 | -0.25(-1.77%) |
Oct 15, 2009 | 13.65 | 14.45 | 13.53 | 14.26 | 10,008,275 | +0.59(+4.29%) |
Oct 14, 2009 | 13.78 | 13.94 | 13.59 | 13.67 | 5,150,624 | +0.10(+0.72%) |
Oct 13, 2009 | 13.58 | 13.68 | 13.10 | 13.57 | 7,080,136 | +0.02(+0.12%) |
Oct 12, 2009 | 14.06 | 14.12 | 13.45 | 13.56 | 7,433,971 | +0.07(+0.54%) |
Oct 09, 2009 | 13.45 | 13.51 | 13.17 | 13.48 | 4,507,265 | -0.04(-0.30%) |
Oct 08, 2009 | 12.80 | 13.57 | 12.75 | 13.53 | 8,980,913 | +0.86(+6.75%) |
Oct 07, 2009 | 12.65 | 12.87 | 12.51 | 12.67 | 3,830,982 | -0.13(-1.02%) |
Oct 06, 2009 | 12.54 | 12.88 | 12.46 | 12.80 | 6,431,199 | +0.49(+3.97%) |
Oct 05, 2009 | 11.90 | 12.46 | 11.76 | 12.31 | 5,866,124 | +0.52(+4.42%) |
Oct 02, 2009 | 11.74 | 12.02 | 11.61 | 11.79 | 5,265,726 | -0.13(-1.09%) |
Oct 01, 2009 | 12.52 | 12.63 | 11.90 | 11.92 | 6,251,847 | -0.38(-3.11%) |
Sep 30, 2009 | 12.25 | 12.57 | 12.11 | 12.30 | 6,939,854 | +0.09(+0.73%) |
Sep 29, 2009 | 11.92 | 12.28 | 11.80 | 12.21 | 5,633,627 | +0.29(+2.46%) |
Sep 28, 2009 | 11.61 | 12.03 | 11.49 | 11.92 | 2,895,637 | +0.38(+3.32%) |
Sep 25, 2009 | 11.51 | 11.81 | 11.34 | 11.54 | 2,857,957 | -0.01(-0.07%) |
Sep 24, 2009 | 12.03 | 12.13 | 11.46 | 11.55 | 4,216,970 | -0.52(-4.32%) |
Sep 23, 2009 | 12.33 | 12.42 | 11.91 | 12.07 | 4,069,152 | -0.23(-1.86%) |
Sep 22, 2009 | 12.38 | 12.39 | 12.12 | 12.30 | 3,635,220 | +0.23(+1.89%) |
Sep 21, 2009 | 11.98 | 12.13 | 11.77 | 12.07 | 4,937,557 | -0.19(-1.53%) |
Sep 18, 2009 | 12.43 | 12.70 | 12.16 | 12.25 | 5,520,377 | -0.22(-1.76%) |
Sep 17, 2009 | 12.67 | 12.96 | 12.42 | 12.47 | 6,321,643 | -0.52(-4.01%) |
Sep 16, 2009 | 12.22 | 13.02 | 12.21 | 13.00 | 9,329,175 | +0.77(+6.33%) |
Sep 15, 2009 | 12.08 | 12.25 | 11.90 | 12.22 | 3,960,183 | +0.18(+1.49%) |
Sep 14, 2009 | 11.67 | 12.07 | 11.61 | 12.04 | 2,546,766 | +0.18(+1.51%) |
Sep 11, 2009 | 11.96 | 12.16 | 11.61 | 11.86 | 5,231,375 | -0.08(-0.68%) |
Sep 10, 2009 | 11.72 | 11.98 | 11.61 | 11.95 | 2,613,765 | +0.20(+1.73%) |
Sep 09, 2009 | 11.65 | 11.84 | 11.47 | 11.74 | 4,512,462 | +0.15(+1.34%) |
Sep 08, 2009 | 11.26 | 11.63 | 11.26 | 11.59 | 6,385,984 | +0.56(+5.10%) |
Sep 04, 2009 | 10.68 | 11.07 | 10.61 | 11.02 | 3,060,574 | +0.32(+2.97%) |
Sep 03, 2009 | 10.62 | 10.76 | 10.54 | 10.71 | 2,700,158 | +0.20(+1.94%) |
Sep 02, 2009 | 10.68 | 10.80 | 10.49 | 10.50 | 3,115,461 | -0.23(-2.13%) |
Sep 01, 2009 | 10.80 | 11.21 | 10.69 | 10.73 | 6,742,854 | -0.10(-0.90%) |
Aug 31, 2009 | 11.00 | 11.05 | 10.67 | 10.83 | 6,349,373 | -0.35(-3.13%) |
Aug 28, 2009 | 11.24 | 11.40 | 11.06 | 11.18 | 4,849,746 | +0.06(+0.51%) |
Aug 27, 2009 | 11.21 | 11.21 | 10.67 | 11.12 | 7,121,627 | -0.27(-2.36%) |
Aug 26, 2009 | 11.64 | 11.68 | 11.31 | 11.39 | 5,971,563 | -0.37(-3.12%) |
Aug 25, 2009 | 12.29 | 12.29 | 11.72 | 11.76 | 3,967,950 | -0.41(-3.35%) |
Aug 24, 2009 | 12.05 | 12.32 | 11.98 | 12.16 | 4,589,875 | +0.20(+1.70%) |
Aug 21, 2009 | 11.55 | 12.00 | 11.42 | 11.96 | 4,421,291 | +0.50(+4.34%) |
Aug 20, 2009 | 11.34 | 11.54 | 11.25 | 11.46 | 4,147,490 | +0.06(+0.50%) |
Aug 19, 2009 | 11.13 | 11.48 | 10.96 | 11.41 | 4,190,017 | +0.13(+1.16%) |
Aug 18, 2009 | 11.00 | 11.37 | 10.94 | 11.28 | 4,170,718 | +0.37(+3.44%) |
Aug 17, 2009 | 11.15 | 11.20 | 10.82 | 10.90 | 4,394,887 | -0.58(-5.04%) |
Aug 14, 2009 | 11.86 | 11.88 | 11.27 | 11.48 | 4,493,878 | -0.38(-3.23%) |
Aug 13, 2009 | 11.65 | 11.90 | 11.46 | 11.86 | 4,937,086 | +0.36(+3.12%) |
Aug 12, 2009 | 11.16 | 11.61 | 11.16 | 11.51 | 4,127,139 | +0.29(+2.54%) |
Aug 11, 2009 | 11.63 | 11.63 | 11.18 | 11.22 | 2,980,651 | -0.40(-3.44%) |
Aug 10, 2009 | 11.63 | 11.80 | 11.49 | 11.62 | 3,279,636 | -0.12(-1.04%) |
Aug 07, 2009 | 11.69 | 11.91 | 11.41 | 11.74 | 4,399,175 | +0.26(+2.27%) |
Aug 06, 2009 | 11.59 | 11.68 | 11.35 | 11.48 | 4,712,435 | -0.19(-1.61%) |
Aug 05, 2009 | 11.53 | 11.72 | 11.21 | 11.67 | 7,114,884 | +0.00(+0.00%) |
Aug 04, 2009 | 11.60 | 11.82 | 11.34 | 11.67 | 5,725,573 | +0.00(+0.00%) |
Aug 03, 2009 | 11.37 | 11.74 | 11.25 | 11.67 | 7,707,596 | +0.42(+3.69%) |
Jul 31, 2009 | 10.93 | 11.40 | 10.88 | 11.25 | 7,817,050 | -0.29(-2.54%) |
Jul 30, 2009 | 11.75 | 12.03 | 11.45 | 11.55 | 7,535,396 | -0.05(-0.42%) |
Jul 29, 2009 | 11.69 | 11.73 | 11.25 | 11.59 | 7,262,464 | -0.30(-2.53%) |
Jul 28, 2009 | 11.99 | 12.03 | 11.59 | 11.90 | 5,249,888 | -0.24(-1.95%) |
Jul 27, 2009 | 12.08 | 12.25 | 11.92 | 12.13 | 4,159,995 | +0.02(+0.13%) |
Jul 24, 2009 | 11.95 | 12.16 | 11.73 | 12.12 | 4,213,739 | +0.00(+0.00%) |
Jul 23, 2009 | 11.37 | 12.16 | 11.37 | 12.12 | 9,108,614 | +0.71(+6.21%) |
Jul 22, 2009 | 11.41 | 11.48 | 10.94 | 11.41 | 6,875,230 | -0.18(-1.55%) |
Jul 21, 2009 | 11.90 | 11.90 | 11.26 | 11.59 | 8,994,885 | -0.21(-1.80%) |
Jul 20, 2009 | 11.70 | 11.81 | 11.41 | 11.80 | 7,256,991 | +0.16(+1.40%) |
Jul 17, 2009 | 11.51 | 11.69 | 11.33 | 11.64 | 4,793,751 | +0.11(+0.99%) |
Jul 16, 2009 | 10.97 | 11.59 | 10.97 | 11.52 | 5,558,747 | +0.35(+3.14%) |
Jul 15, 2009 | 11.12 | 11.39 | 11.08 | 11.17 | 8,037,889 | +0.29(+2.70%) |
Jul 14, 2009 | 10.77 | 10.98 | 10.64 | 10.88 | 5,426,344 | +0.20(+1.91%) |
Jul 13, 2009 | 10.06 | 10.70 | 9.892 | 10.67 | 10,666,738 | +0.51(+5.05%) |
Jul 10, 2009 | 9.859 | 10.20 | 9.680 | 10.16 | 6,152,244 | +0.15(+1.55%) |
Jul 09, 2009 | 9.802 | 10.26 | 9.688 | 10.01 | 7,362,001 | +0.23(+2.33%) |
Jul 08, 2009 | 9.484 | 9.843 | 9.272 | 9.778 | 10,047,826 | +0.30(+3.18%) |
Jul 07, 2009 | 9.867 | 9.908 | 9.395 | 9.476 | 6,905,118 | -0.39(-3.96%) |
Jul 06, 2009 | 9.769 | 9.875 | 9.435 | 9.867 | 6,885,962 | -0.03(-0.33%) |
Jul 02, 2009 | 10.24 | 10.41 | 9.875 | 9.900 | 5,026,685 | -0.51(-4.93%) |
Jul 01, 2009 | 10.60 | 10.91 | 10.37 | 10.41 | 7,704,559 | -0.07(-0.62%) |
Jun 30, 2009 | 10.53 | 10.77 | 10.16 | 10.48 | 6,742,078 | +0.00(+0.00%) |
Jun 29, 2009 | 10.42 | 11.01 | 10.22 | 10.48 | 9,178,758 | +0.12(+1.18%) |
Jun 26, 2009 | 9.998 | 10.81 | 9.835 | 10.36 | 17,470,986 | +0.28(+2.75%) |
Jun 25, 2009 | 9.843 | 10.13 | 9.598 | 10.08 | 6,958,582 | +0.15(+1.48%) |
Jun 24, 2009 | 9.729 | 10.13 | 9.611 | 9.932 | 6,566,872 | +0.29(+2.96%) |
Jun 23, 2009 | 9.794 | 9.826 | 9.386 | 9.647 | 5,019,782 | +0.26(+2.78%) |
Jun 22, 2009 | 9.941 | 9.957 | 9.378 | 9.386 | 5,931,382 | -0.79(-7.77%) |
Jun 19, 2009 | 10.41 | 10.47 | 9.973 | 10.18 | 4,970,266 | -0.04(-0.40%) |
Jun 18, 2009 | 10.19 | 10.50 | 9.998 | 10.22 | 4,363,199 | -0.06(-0.55%) |
Jun 17, 2009 | 10.60 | 10.69 | 10.03 | 10.27 | 9,078,530 | -0.53(-4.90%) |
Jun 16, 2009 | 11.41 | 11.68 | 10.75 | 10.80 | 6,430,609 | -0.48(-4.26%) |
Jun 15, 2009 | 11.51 | 11.51 | 11.00 | 11.29 | 4,486,033 | -0.36(-3.08%) |
Jun 12, 2009 | 11.90 | 11.99 | 11.46 | 11.64 | 3,203,222 | -0.45(-3.71%) |
Jun 11, 2009 | 11.88 | 12.23 | 11.77 | 12.09 | 5,304,818 | +0.20(+1.64%) |
Jun 10, 2009 | 11.78 | 12.06 | 11.57 | 11.90 | 5,948,275 | +0.17(+1.46%) |
Jun 09, 2009 | 11.37 | 11.87 | 11.37 | 11.72 | 4,536,341 | +0.37(+3.30%) |
Jun 08, 2009 | 11.28 | 11.50 | 11.06 | 11.35 | 3,889,628 | -0.19(-1.62%) |
Jun 05, 2009 | 12.03 | 12.22 | 11.38 | 11.54 | 6,301,530 | -0.35(-2.95%) |
Jun 04, 2009 | 11.60 | 12.10 | 11.59 | 11.89 | 6,333,758 | +0.43(+3.77%) |
Jun 03, 2009 | 12.44 | 12.26 | 11.18 | 11.46 | 4,888,821 | -0.88(-7.13%) |
Jun 02, 2009 | 12.44 | 12.48 | 11.99 | 12.34 | 5,003,889 | -0.07(-0.59%) |
Jun 01, 2009 | 12.11 | 12.52 | 12.03 | 12.41 | 6,387,512 | +0.73(+6.21%) |
May 29, 2009 | 11.46 | 11.85 | 11.42 | 11.68 | 8,349,217 | +0.35(+3.09%) |
May 28, 2009 | 10.92 | 11.42 | 10.64 | 11.33 | 7,583,140 | +0.59(+5.54%) |
May 27, 2009 | 11.21 | 11.26 | 10.71 | 10.74 | 6,020,390 | -0.31(-2.80%) |
May 26, 2009 | 10.40 | 11.09 | 10.19 | 11.05 | 5,308,230 | +0.49(+4.63%) |
May 22, 2009 | 10.47 | 10.88 | 10.40 | 10.56 | 4,473,874 | +0.19(+1.81%) |
May 21, 2009 | 10.73 | 10.75 | 10.18 | 10.37 | 5,176,254 | -0.51(-4.72%) |
May 20, 2009 | 10.88 | 11.27 | 10.77 | 10.89 | 8,154,837 | +0.20(+1.91%) |
May 19, 2009 | 10.56 | 10.82 | 10.19 | 10.68 | 7,188,272 | -0.02(-0.23%) |
May 18, 2009 | 10.06 | 10.72 | 10.04 | 10.71 | 9,024,483 | +0.80(+8.06%) |
May 15, 2009 | 10.53 | 10.73 | 9.786 | 9.908 | 9,075,576 | -0.77(-7.18%) |
May 14, 2009 | 10.36 | 10.84 | 10.15 | 10.67 | 7,204,220 | -0.04(-0.38%) |
May 13, 2009 | 11.42 | 11.44 | 10.59 | 10.71 | 9,307,447 | -0.87(-7.53%) |
May 12, 2009 | 12.03 | 12.09 | 11.11 | 11.59 | 5,154,310 | -0.04(-0.35%) |
May 11, 2009 | 11.91 | 12.12 | 11.51 | 11.63 | 3,908,643 | -0.66(-5.37%) |
May 08, 2009 | 11.70 | 12.35 | 11.62 | 12.29 | 6,235,188 | +0.68(+5.90%) |
May 07, 2009 | 12.72 | 13.00 | 11.35 | 11.60 | 7,241,269 | -0.66(-5.38%) |
May 06, 2009 | 11.75 | 12.52 | 11.65 | 12.26 | 8,078,233 | +0.62(+5.32%) |
May 05, 2009 | 11.68 | 11.77 | 11.27 | 11.64 | 6,798,220 | +0.15(+1.28%) |
May 04, 2009 | 10.94 | 11.57 | 10.89 | 11.50 | 5,252,324 | +0.68(+6.33%) |
May 01, 2009 | 10.41 | 11.00 | 10.15 | 10.81 | 7,178,767 | +0.46(+4.41%) |
Apr 30, 2009 | 11.11 | 11.41 | 9.981 | 10.36 | 9,189,423 | -0.80(-7.16%) |
Apr 29, 2009 | 10.91 | 11.33 | 10.73 | 11.15 | 9,095,491 | +0.42(+3.95%) |
Apr 28, 2009 | 10.69 | 10.88 | 10.47 | 10.73 | 6,324,340 | -0.14(-1.27%) |
Apr 27, 2009 | 11.22 | 11.22 | 10.76 | 10.87 | 5,969,579 | -0.54(-4.71%) |
Apr 24, 2009 | 11.06 | 11.55 | 11.06 | 11.41 | 6,482,204 | +0.41(+3.70%) |
Apr 23, 2009 | 11.06 | 11.44 | 10.56 | 11.00 | 7,021,653 | +0.00(+0.00%) |
Apr 22, 2009 | 10.58 | 11.59 | 10.49 | 11.00 | 10,029,572 | +0.24(+2.20%) |
Apr 21, 2009 | 9.737 | 10.80 | 9.370 | 10.76 | 7,923,931 | +1.03(+10.54%) |
Apr 20, 2009 | 10.39 | 10.47 | 9.492 | 9.737 | 6,731,333 | -1.01(-9.40%) |
Apr 17, 2009 | 10.94 | 10.94 | 10.60 | 10.75 | 8,447,495 | +0.05(+0.46%) |
Apr 16, 2009 | 10.19 | 10.85 | 9.786 | 10.70 | 9,628,451 | +0.81(+8.15%) |
Apr 15, 2009 | 9.769 | 10.02 | 9.598 | 9.892 | 7,987,974 | +0.15(+1.59%) |
Apr 14, 2009 | 9.721 | 10.40 | 9.574 | 9.737 | 8,714,285 | +0.15(+1.62%) |
Apr 13, 2009 | 9.444 | 9.712 | 9.069 | 9.582 | 5,470,912 | -0.10(-1.01%) |
Apr 09, 2009 | 9.215 | 9.688 | 9.166 | 9.680 | 7,708,573 | +0.71(+7.90%) |
Apr 08, 2009 | 8.498 | 9.077 | 8.433 | 8.971 | 10,288,486 | +0.57(+6.79%) |
Apr 07, 2009 | 8.287 | 8.466 | 8.124 | 8.401 | 5,923,136 | -0.06(-0.67%) |
Apr 06, 2009 | 8.735 | 8.743 | 8.303 | 8.458 | 5,413,983 | -0.42(-4.77%) |
Apr 03, 2009 | 7.985 | 8.979 | 7.830 | 8.881 | 9,073,662 | +0.70(+8.57%) |
Apr 02, 2009 | 7.904 | 8.303 | 7.798 | 8.181 | 5,704,309 | +0.69(+9.25%) |
Apr 01, 2009 | 7.170 | 7.569 | 6.975 | 7.488 | 6,748,558 | +0.19(+2.57%) |
Mar 31, 2009 | 7.618 | 7.741 | 7.268 | 7.301 | 5,600,597 | -0.18(-2.40%) |
Mar 30, 2009 | 7.447 | 7.594 | 7.252 | 7.480 | 5,493,870 | -1.03(-12.07%) |
Mar 26, 2009 | 8.449 | 8.792 | 8.254 | 8.507 | 6,448,958 | +0.30(+3.67%) |
Mar 25, 2009 | 8.360 | 8.507 | 7.847 | 8.205 | 7,194,325 | -0.23(-2.71%) |
Mar 24, 2009 | 8.857 | 8.857 | 8.401 | 8.433 | 6,924,386 | -0.48(-5.39%) |
Mar 23, 2009 | 8.555 | 9.020 | 8.368 | 8.914 | 7,934,886 | +0.77(+9.51%) |
Mar 20, 2009 | 8.881 | 8.881 | 8.124 | 8.140 | 6,440,161 | -0.65(-7.41%) |
Mar 19, 2009 | 8.686 | 9.028 | 8.482 | 8.792 | 9,760,838 | +0.59(+7.26%) |
Mar 18, 2009 | 7.741 | 8.335 | 7.521 | 8.197 | 9,453,944 | +0.36(+4.57%) |
Mar 17, 2009 | 7.301 | 7.855 | 7.292 | 7.838 | 5,364,646 | +0.41(+5.48%) |
Mar 16, 2009 | 7.007 | 7.627 | 7.007 | 7.431 | 8,479,430 | +0.33(+4.59%) |
Mar 13, 2009 | 7.415 | 7.610 | 6.950 | 7.105 | 4,496,498 | -0.27(-3.65%) |
Mar 12, 2009 | 7.081 | 7.415 | 6.844 | 7.374 | 6,422,657 | +0.31(+4.38%) |
Mar 11, 2009 | 7.089 | 7.292 | 6.877 | 7.064 | 4,548,264 | +0.07(+0.93%) |
Mar 10, 2009 | 6.665 | 7.195 | 6.665 | 6.999 | 8,123,935 | +0.43(+6.58%) |
Mar 09, 2009 | 6.241 | 6.893 | 6.209 | 6.567 | 5,316,171 | +0.21(+3.33%) |
Mar 06, 2009 | 6.486 | 6.779 | 6.103 | 6.355 | 6,782,734 | -0.04(-0.64%) |
Mar 05, 2009 | 6.535 | 6.877 | 6.290 | 6.396 | 6,512,065 | -0.33(-4.85%) |
Mar 04, 2009 | 6.355 | 6.942 | 6.355 | 6.722 | 11,152,028 | +0.42(+6.59%) |
Mar 02, 2009 | 6.698 | 7.056 | 6.225 | 6.307 | 10,066,604 | -0.69(-9.90%) |
Feb 27, 2009 | 6.804 | 7.317 | 6.690 | 6.999 | 8,809,439 | -0.03(-0.46%) |
Feb 26, 2009 | 7.211 | 7.292 | 6.983 | 7.032 | 8,216,014 | +0.07(+0.94%) |
Feb 25, 2009 | 6.999 | 7.268 | 6.812 | 6.967 | 7,663,943 | +0.00(+0.00%) |
Feb 24, 2009 | 6.681 | 7.064 | 6.478 | 6.967 | 9,379,143 | +0.39(+5.96%) |
Feb 23, 2009 | 7.162 | 7.349 | 6.535 | 6.575 | 7,030,883 | -0.47(-6.61%) |
Feb 20, 2009 | 6.861 | 7.260 | 6.779 | 7.040 | 10,086,352 | -0.03(-0.46%) |
Feb 19, 2009 | 7.317 | 7.374 | 7.007 | 7.072 | 6,481,884 | +0.07(+1.05%) |
Feb 18, 2009 | 7.252 | 7.333 | 6.751 | 6.999 | 10,272,045 | -0.24(-3.37%) |
Feb 17, 2009 | 7.537 | 7.627 | 7.219 | 7.244 | 8,718,778 | -0.51(-6.62%) |
Feb 13, 2009 | 7.537 | 8.115 | 7.537 | 7.757 | 10,763,757 | +0.18(+2.37%) |
Feb 12, 2009 | 7.268 | 7.830 | 7.211 | 7.578 | 15,428,710 | -0.51(-6.25%) |
Feb 11, 2009 | 8.001 | 8.401 | 7.749 | 8.083 | 9,268,230 | +0.15(+1.95%) |
Feb 10, 2009 | 8.433 | 8.661 | 7.863 | 7.928 | 10,057,506 | -0.52(-6.17%) |
Feb 09, 2009 | 8.507 | 8.727 | 8.262 | 8.449 | 8,846,643 | +0.33(+4.12%) |
Feb 06, 2009 | 7.749 | 8.205 | 7.586 | 8.115 | 5,487,878 | +0.33(+4.29%) |
Feb 05, 2009 | 7.398 | 7.838 | 7.097 | 7.781 | 6,492,803 | +0.33(+4.37%) |
Feb 04, 2009 | 7.732 | 7.824 | 7.219 | 7.455 | 9,623,139 | -0.15(-1.93%) |
Feb 03, 2009 | 7.407 | 7.692 | 7.292 | 7.602 | 7,177,949 | +0.07(+0.86%) |