Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.37 | 10.34 | 10.34 | 10.34 | 9,589,988 | -0.03(-0.28%) |
Dec 30, 2009 | 10.23 | 10.37 | 10.21 | 10.37 | 8,245,799 | +0.05(+0.51%) |
Dec 29, 2009 | 10.33 | 10.38 | 10.26 | 10.31 | 14,286,398 | +0.05(+0.51%) |
Dec 28, 2009 | 10.44 | 10.44 | 10.23 | 10.26 | 10,329,638 | -0.09(-0.85%) |
Dec 24, 2009 | 10.38 | 10.43 | 10.28 | 10.35 | 5,946,562 | -0.03(-0.31%) |
Dec 23, 2009 | 10.45 | 10.50 | 10.29 | 10.38 | 9,251,069 | -0.03(-0.31%) |
Dec 22, 2009 | 10.43 | 10.50 | 10.35 | 10.41 | 15,567,610 | +0.02(+0.17%) |
Dec 21, 2009 | 10.40 | 10.49 | 10.29 | 10.40 | 30,536,444 | +0.04(+0.37%) |
Dec 18, 2009 | 10.55 | 10.55 | 10.26 | 10.36 | 22,331,250 | -0.06(-0.56%) |
Dec 17, 2009 | 10.56 | 10.62 | 10.40 | 10.42 | 16,989,844 | -0.27(-2.49%) |
Dec 16, 2009 | 10.75 | 10.89 | 10.67 | 10.68 | 22,233,222 | +0.00(+0.00%) |
Dec 15, 2009 | 10.78 | 10.88 | 10.64 | 10.68 | 18,368,192 | -0.13(-1.19%) |
Dec 14, 2009 | 10.67 | 10.83 | 10.53 | 10.81 | 18,353,006 | +0.26(+2.50%) |
Dec 11, 2009 | 10.43 | 10.60 | 10.43 | 10.55 | 16,579,042 | +0.04(+0.36%) |
Dec 10, 2009 | 10.58 | 10.58 | 10.42 | 10.51 | 34,636,460 | -0.04(-0.36%) |
Dec 09, 2009 | 10.51 | 10.57 | 10.41 | 10.55 | 22,541,276 | +0.08(+0.78%) |
Dec 08, 2009 | 10.38 | 10.54 | 10.26 | 10.47 | 26,687,168 | +0.03(+0.31%) |
Dec 07, 2009 | 10.44 | 10.76 | 10.38 | 10.43 | 36,246,956 | +0.10(+0.99%) |
Dec 04, 2009 | 10.17 | 10.35 | 10.00 | 10.33 | 29,257,362 | +0.36(+3.58%) |
Dec 03, 2009 | 10.33 | 10.51 | 9.972 | 9.975 | 44,117,200 | -0.28(-2.76%) |
Dec 02, 2009 | 9.963 | 10.29 | 9.943 | 10.26 | 20,893,866 | +0.26(+2.60%) |
Dec 01, 2009 | 10.09 | 10.13 | 9.899 | 9.998 | 17,249,388 | +0.00(+0.00%) |
Nov 30, 2009 | 9.805 | 10.02 | 9.650 | 9.998 | 24,917,654 | +0.27(+2.73%) |
Nov 27, 2009 | 9.750 | 9.946 | 9.679 | 9.732 | 11,131,208 | -0.38(-3.79%) |
Nov 25, 2009 | 10.10 | 10.19 | 10.05 | 10.12 | 14,756,900 | +0.05(+0.49%) |
Nov 24, 2009 | 10.07 | 10.16 | 9.969 | 10.07 | 14,074,412 | -0.02(-0.20%) |
Nov 23, 2009 | 10.06 | 10.14 | 10.02 | 10.09 | 20,957,680 | +0.17(+1.74%) |
Nov 20, 2009 | 9.946 | 9.969 | 9.832 | 9.913 | 21,863,070 | -0.09(-0.88%) |
Nov 19, 2009 | 10.16 | 10.25 | 9.943 | 10.00 | 22,599,126 | -0.21(-2.09%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.12 | 10.21 | 17,928,484 | -0.19(-1.83%) |
Nov 17, 2009 | 10.25 | 10.42 | 10.20 | 10.40 | 14,550,950 | +0.08(+0.82%) |
Nov 16, 2009 | 10.11 | 10.43 | 10.11 | 10.32 | 14,266,984 | +0.31(+3.13%) |
Nov 13, 2009 | 10.08 | 10.16 | 9.940 | 10.01 | 15,324,622 | -0.04(-0.38%) |
Nov 12, 2009 | 10.36 | 10.36 | 10.02 | 10.04 | 16,466,755 | -0.34(-3.29%) |
Nov 11, 2009 | 10.24 | 10.46 | 10.22 | 10.39 | 17,620,214 | +0.23(+2.27%) |
Nov 10, 2009 | 10.22 | 10.25 | 10.06 | 10.16 | 13,667,395 | -0.11(-1.05%) |
Nov 09, 2009 | 9.948 | 10.27 | 9.913 | 10.26 | 15,257,495 | +0.46(+4.71%) |
Nov 06, 2009 | 9.694 | 10.01 | 9.606 | 9.802 | 16,224,557 | +0.17(+1.76%) |
Nov 05, 2009 | 9.562 | 9.890 | 9.586 | 9.633 | 57,410,248 | -0.15(-1.50%) |
Nov 04, 2009 | 10.07 | 10.08 | 9.735 | 9.779 | 24,566,852 | -0.01(-0.06%) |
Nov 03, 2009 | 9.592 | 9.910 | 9.405 | 9.785 | 25,849,510 | +0.07(+0.72%) |
Nov 02, 2009 | 10.01 | 10.09 | 9.524 | 9.715 | 34,944,264 | -0.24(-2.38%) |
Oct 30, 2009 | 10.25 | 10.39 | 9.829 | 9.951 | 49,645,592 | -0.82(-7.63%) |
Oct 29, 2009 | 10.24 | 10.78 | 10.21 | 10.77 | 28,884,286 | +0.78(+7.85%) |
Oct 28, 2009 | 10.16 | 10.30 | 9.937 | 9.989 | 32,030,478 | -0.24(-2.32%) |
Oct 27, 2009 | 10.59 | 10.60 | 10.17 | 10.23 | 36,953,300 | -0.30(-2.81%) |
Oct 26, 2009 | 10.83 | 11.00 | 10.44 | 10.52 | 24,408,396 | -0.28(-2.63%) |
Oct 23, 2009 | 10.86 | 10.91 | 10.75 | 10.81 | 16,395,720 | -0.33(-2.99%) |
Oct 22, 2009 | 10.85 | 11.16 | 10.74 | 11.14 | 18,506,834 | +0.38(+3.51%) |
Oct 21, 2009 | 10.80 | 11.16 | 10.74 | 10.76 | 28,624,206 | -0.08(-0.73%) |
Oct 20, 2009 | 10.80 | 10.88 | 10.79 | 10.84 | 16,049,055 | -0.25(-2.22%) |
Oct 19, 2009 | 10.97 | 11.26 | 10.95 | 11.09 | 17,936,956 | +0.18(+1.69%) |
Oct 16, 2009 | 10.98 | 11.11 | 10.79 | 10.90 | 21,356,056 | -0.31(-2.79%) |
Oct 15, 2009 | 11.07 | 11.23 | 11.01 | 11.21 | 13,586,404 | +0.04(+0.31%) |
Oct 14, 2009 | 11.15 | 11.21 | 10.97 | 11.18 | 21,620,790 | +0.35(+3.21%) |
Oct 13, 2009 | 10.85 | 10.99 | 10.71 | 10.83 | 21,121,962 | -0.31(-2.76%) |
Oct 12, 2009 | 11.19 | 11.26 | 11.05 | 11.14 | 13,522,728 | -0.05(-0.42%) |
Oct 09, 2009 | 11.11 | 11.26 | 11.06 | 11.19 | 15,264,512 | +0.05(+0.47%) |
Oct 08, 2009 | 11.12 | 11.33 | 10.98 | 11.13 | 26,401,630 | +0.19(+1.76%) |
Oct 07, 2009 | 11.00 | 11.04 | 10.87 | 10.94 | 17,817,900 | -0.09(-0.85%) |
Oct 06, 2009 | 10.98 | 11.27 | 10.76 | 11.03 | 21,096,420 | +0.17(+1.59%) |
Oct 05, 2009 | 10.54 | 10.92 | 10.45 | 10.86 | 20,496,384 | +0.43(+4.12%) |
Oct 02, 2009 | 10.37 | 10.57 | 10.25 | 10.43 | 27,414,970 | -0.11(-1.00%) |
Oct 01, 2009 | 11.11 | 11.11 | 10.53 | 10.54 | 41,354,860 | -0.60(-5.36%) |
Sep 30, 2009 | 11.36 | 11.52 | 11.08 | 11.13 | 24,050,058 | -0.15(-1.35%) |
Sep 29, 2009 | 11.40 | 11.67 | 11.13 | 11.28 | 16,345,403 | +0.04(+0.31%) |
Sep 28, 2009 | 10.88 | 11.38 | 10.80 | 11.25 | 15,021,350 | +0.45(+4.20%) |
Sep 25, 2009 | 10.78 | 10.98 | 10.74 | 10.80 | 16,015,146 | -0.07(-0.67%) |
Sep 24, 2009 | 11.02 | 11.13 | 10.74 | 10.87 | 24,946,012 | -0.17(-1.54%) |
Sep 23, 2009 | 11.29 | 11.45 | 11.02 | 11.04 | 26,721,542 | -0.32(-2.81%) |
Sep 22, 2009 | 11.34 | 11.53 | 11.24 | 11.36 | 21,580,920 | +0.18(+1.57%) |
Sep 21, 2009 | 11.38 | 11.40 | 11.09 | 11.18 | 17,789,752 | -0.32(-2.75%) |
Sep 18, 2009 | 11.76 | 11.78 | 11.47 | 11.50 | 22,697,316 | -0.18(-1.58%) |
Sep 17, 2009 | 11.79 | 12.12 | 11.66 | 11.68 | 22,964,232 | -0.04(-0.30%) |
Sep 16, 2009 | 11.54 | 12.01 | 11.52 | 11.72 | 22,939,516 | +0.21(+1.80%) |
Sep 15, 2009 | 11.61 | 11.70 | 11.39 | 11.51 | 16,975,428 | -0.06(-0.51%) |
Sep 14, 2009 | 11.20 | 11.57 | 11.03 | 11.57 | 17,932,836 | +0.21(+1.88%) |
Sep 11, 2009 | 11.27 | 11.44 | 11.08 | 11.36 | 16,612,257 | +0.09(+0.83%) |
Sep 10, 2009 | 11.08 | 11.27 | 10.80 | 11.26 | 19,233,914 | +0.16(+1.45%) |
Sep 09, 2009 | 11.01 | 11.15 | 10.93 | 11.10 | 15,599,389 | +0.07(+0.64%) |
Sep 08, 2009 | 10.95 | 11.07 | 10.88 | 11.03 | 20,940,530 | +0.32(+3.03%) |
Sep 04, 2009 | 10.63 | 10.71 | 10.48 | 10.71 | 13,483,029 | +0.13(+1.27%) |
Sep 03, 2009 | 10.38 | 10.58 | 10.25 | 10.57 | 15,816,364 | +0.30(+2.96%) |
Sep 02, 2009 | 10.23 | 10.44 | 10.13 | 10.27 | 20,255,930 | +0.04(+0.40%) |
Sep 01, 2009 | 10.78 | 10.93 | 10.21 | 10.23 | 32,682,060 | -0.82(-7.39%) |
Aug 31, 2009 | 10.94 | 11.12 | 10.89 | 11.04 | 15,437,733 | -0.09(-0.84%) |
Aug 28, 2009 | 11.26 | 11.26 | 11.02 | 11.14 | 16,073,571 | -0.00(-0.03%) |
Aug 27, 2009 | 11.27 | 11.28 | 10.82 | 11.14 | 20,856,548 | -0.07(-0.60%) |
Aug 26, 2009 | 11.33 | 11.43 | 11.06 | 11.21 | 20,200,428 | -0.26(-2.27%) |
Aug 25, 2009 | 11.47 | 11.74 | 11.39 | 11.47 | 23,413,194 | +0.12(+1.06%) |
Aug 24, 2009 | 11.47 | 11.77 | 11.28 | 11.35 | 19,935,828 | -0.04(-0.33%) |
Aug 21, 2009 | 11.04 | 11.43 | 11.04 | 11.38 | 20,688,912 | +0.43(+3.95%) |
Aug 20, 2009 | 10.64 | 11.02 | 10.61 | 10.95 | 19,647,428 | +0.33(+3.11%) |
Aug 19, 2009 | 10.21 | 10.66 | 10.14 | 10.62 | 22,484,188 | +0.24(+2.34%) |
Aug 18, 2009 | 10.07 | 10.43 | 10.07 | 10.38 | 15,520,987 | +0.17(+1.66%) |
Aug 17, 2009 | 10.37 | 10.43 | 10.04 | 10.21 | 22,251,514 | -0.44(-4.09%) |
Aug 14, 2009 | 10.88 | 10.88 | 10.48 | 10.64 | 14,096,191 | -0.25(-2.26%) |
Aug 13, 2009 | 10.65 | 10.89 | 10.47 | 10.89 | 15,056,336 | +0.37(+3.56%) |
Aug 12, 2009 | 10.28 | 10.62 | 10.21 | 10.52 | 21,036,660 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.70 | 10.17 | 10.18 | 20,121,910 | -0.46(-4.29%) |
Aug 10, 2009 | 10.73 | 10.81 | 10.47 | 10.63 | 13,139,060 | -0.15(-1.41%) |
Aug 07, 2009 | 10.56 | 10.94 | 10.55 | 10.78 | 24,494,192 | +0.39(+3.74%) |
Aug 06, 2009 | 10.70 | 10.80 | 10.19 | 10.40 | 27,080,876 | -0.44(-4.05%) |
Aug 05, 2009 | 10.78 | 10.91 | 10.45 | 10.83 | 23,017,092 | +0.09(+0.87%) |
Aug 04, 2009 | 10.35 | 10.77 | 10.27 | 10.74 | 22,926,070 | +0.33(+3.20%) |
Aug 03, 2009 | 10.13 | 10.44 | 10.10 | 10.41 | 22,707,778 | +0.48(+4.83%) |
Jul 31, 2009 | 9.861 | 10.10 | 9.832 | 9.928 | 24,767,330 | +0.11(+1.13%) |
Jul 30, 2009 | 9.840 | 10.11 | 9.674 | 9.817 | 31,791,426 | +0.38(+4.00%) |
Jul 29, 2009 | 9.460 | 9.606 | 9.358 | 9.440 | 14,383,289 | -0.20(-2.03%) |
Jul 28, 2009 | 9.641 | 9.747 | 9.492 | 9.636 | 18,607,900 | -0.31(-3.15%) |
Jul 27, 2009 | 10.02 | 10.21 | 9.837 | 9.948 | 16,339,224 | +0.10(+0.98%) |
Jul 24, 2009 | 9.475 | 9.905 | 9.463 | 9.852 | 6,569 | +0.27(+2.84%) |
Jul 23, 2009 | 9.051 | 9.633 | 9.001 | 9.580 | 35,783,300 | +0.53(+5.85%) |
Jul 22, 2009 | 8.864 | 9.103 | 8.861 | 9.051 | 13,396,656 | +0.01(+0.06%) |
Jul 21, 2009 | 9.235 | 9.255 | 8.969 | 9.045 | 16,650,803 | -0.02(-0.23%) |
Jul 20, 2009 | 8.945 | 9.080 | 8.928 | 9.065 | 13,995,148 | +0.16(+1.81%) |
Jul 17, 2009 | 9.016 | 9.033 | 8.793 | 8.904 | 14,914,863 | -0.16(-1.77%) |
Jul 16, 2009 | 8.945 | 9.159 | 8.864 | 9.065 | 16,454,742 | +0.03(+0.32%) |
Jul 15, 2009 | 8.600 | 9.153 | 8.600 | 9.036 | 25,438,102 | +0.47(+5.53%) |
Jul 14, 2009 | 8.580 | 8.676 | 8.466 | 8.562 | 16,637,244 | -0.03(-0.37%) |
Jul 13, 2009 | 8.244 | 8.603 | 8.244 | 8.595 | 23,704,618 | +0.59(+7.42%) |
Jul 10, 2009 | 8.007 | 8.048 | 7.802 | 8.001 | 17,069,716 | -0.08(-0.98%) |
Jul 09, 2009 | 7.992 | 8.200 | 7.942 | 8.080 | 18,663,756 | +0.21(+2.71%) |
Jul 08, 2009 | 8.054 | 8.200 | 7.603 | 7.866 | 38,958,892 | -0.13(-1.61%) |
Jul 07, 2009 | 8.346 | 8.407 | 7.983 | 7.995 | 23,320,400 | -0.44(-5.27%) |
Jul 06, 2009 | 8.241 | 8.445 | 8.054 | 8.440 | 19,969,560 | +0.24(+2.92%) |
Jul 02, 2009 | 8.624 | 8.624 | 8.200 | 8.200 | 21,110,196 | -0.50(-5.78%) |
Jul 01, 2009 | 8.793 | 8.831 | 8.635 | 8.703 | 21,139,652 | -0.07(-0.83%) |
Jun 30, 2009 | 8.750 | 8.826 | 8.501 | 8.776 | 23,590,030 | -0.01(-0.17%) |
Jun 29, 2009 | 8.820 | 8.855 | 8.635 | 8.790 | 20,929,790 | +0.06(+0.70%) |
Jun 26, 2009 | 8.726 | 8.773 | 8.624 | 8.729 | 29,223,084 | -0.04(-0.43%) |
Jun 25, 2009 | 8.662 | 8.814 | 8.638 | 8.767 | 24,294,592 | +0.01(+0.17%) |
Jun 24, 2009 | 8.673 | 8.899 | 8.656 | 8.752 | 16,254,718 | +0.16(+1.84%) |
Jun 23, 2009 | 8.492 | 8.635 | 8.437 | 8.595 | 29,028,206 | +0.16(+1.87%) |
Jun 22, 2009 | 9.004 | 9.059 | 8.425 | 8.437 | 30,866,042 | -0.69(-7.53%) |
Jun 19, 2009 | 8.975 | 9.168 | 8.902 | 9.124 | 29,838,634 | +0.27(+3.11%) |
Jun 18, 2009 | 8.533 | 8.960 | 8.498 | 8.849 | 23,990,478 | +0.36(+4.24%) |
Jun 17, 2009 | 8.600 | 8.671 | 8.223 | 8.489 | 29,138,390 | -0.11(-1.29%) |
Jun 16, 2009 | 8.846 | 8.943 | 8.565 | 8.600 | 25,524,042 | -0.14(-1.64%) |
Jun 15, 2009 | 9.019 | 9.045 | 8.720 | 8.744 | 19,490,150 | -0.35(-3.80%) |
Jun 12, 2009 | 9.343 | 9.384 | 8.919 | 9.089 | 20,935,968 | -0.27(-2.94%) |
Jun 11, 2009 | 9.454 | 9.562 | 9.261 | 9.364 | 25,885,034 | -0.07(-0.77%) |
Jun 10, 2009 | 9.741 | 9.852 | 9.364 | 9.437 | 28,545,480 | -0.22(-2.30%) |
Jun 09, 2009 | 9.586 | 9.697 | 9.364 | 9.659 | 26,992,110 | +0.07(+0.76%) |
Jun 08, 2009 | 9.362 | 9.703 | 9.355 | 9.586 | 37,012,624 | +0.39(+4.23%) |
Jun 05, 2009 | 9.677 | 9.677 | 9.071 | 9.197 | 28,806,502 | -0.17(-1.81%) |
Jun 04, 2009 | 8.922 | 9.367 | 8.896 | 9.367 | 30,402,860 | +0.54(+6.06%) |
Jun 03, 2009 | 9.212 | 9.241 | 8.659 | 8.831 | 31,867,556 | -0.51(-5.51%) |
Jun 02, 2009 | 9.159 | 9.574 | 9.159 | 9.346 | 26,613,120 | +0.13(+1.43%) |
Jun 01, 2009 | 9.340 | 9.443 | 9.083 | 9.214 | 30,758,128 | +0.00(+0.03%) |
May 29, 2009 | 9.168 | 9.267 | 8.855 | 9.212 | 26,925,980 | +0.11(+1.22%) |
May 28, 2009 | 8.744 | 9.112 | 8.679 | 9.100 | 24,268,304 | +0.44(+5.06%) |
May 27, 2009 | 9.165 | 9.206 | 8.650 | 8.662 | 30,392,530 | -0.32(-3.52%) |
May 26, 2009 | 8.723 | 8.995 | 8.612 | 8.978 | 30,495,706 | +0.16(+1.82%) |
May 22, 2009 | 8.943 | 9.062 | 8.723 | 8.817 | 17,913,670 | -0.06(-0.72%) |
May 21, 2009 | 8.662 | 9.016 | 8.662 | 8.881 | 25,520,974 | -0.02(-0.20%) |
May 20, 2009 | 9.428 | 9.621 | 8.846 | 8.899 | 34,745,236 | -0.30(-3.27%) |
May 19, 2009 | 9.089 | 9.437 | 8.943 | 9.200 | 35,322,580 | +0.05(+0.54%) |
May 18, 2009 | 8.785 | 9.197 | 8.714 | 9.150 | 43,984,100 | +0.56(+6.46%) |
May 15, 2009 | 9.089 | 9.118 | 8.565 | 8.595 | 38,300,524 | -0.32(-3.61%) |
May 14, 2009 | 8.378 | 9.083 | 8.331 | 8.916 | 48,464,936 | +0.48(+5.72%) |
May 13, 2009 | 9.147 | 9.241 | 8.337 | 8.434 | 58,210,064 | -1.00(-10.60%) |
May 12, 2009 | 9.738 | 9.782 | 9.115 | 9.434 | 40,621,084 | -0.02(-0.19%) |
May 11, 2009 | 9.960 | 10.13 | 9.410 | 9.451 | 57,423,948 | -0.93(-8.96%) |
May 08, 2009 | 9.562 | 10.41 | 9.498 | 10.38 | 50,972,116 | +1.10(+11.81%) |
May 07, 2009 | 9.802 | 9.972 | 9.121 | 9.285 | 63,773,092 | -0.18(-1.85%) |
May 06, 2009 | 8.308 | 9.516 | 8.308 | 9.460 | 73,076,712 | +1.36(+16.74%) |
May 05, 2009 | 8.241 | 8.501 | 7.977 | 8.103 | 46,581,884 | -0.36(-4.25%) |
May 04, 2009 | 8.118 | 8.486 | 7.937 | 8.463 | 66,079,696 | +0.44(+5.43%) |
May 01, 2009 | 8.425 | 8.463 | 7.899 | 8.027 | 52,425,892 | -0.67(-7.73%) |
Apr 30, 2009 | 8.834 | 9.147 | 8.627 | 8.700 | 41,125,796 | +0.02(+0.24%) |
Apr 29, 2009 | 8.273 | 8.808 | 8.144 | 8.679 | 35,458,136 | +0.62(+7.73%) |
Apr 28, 2009 | 8.045 | 8.270 | 7.945 | 8.056 | 23,636,540 | -0.17(-2.03%) |
Apr 27, 2009 | 8.241 | 8.402 | 8.118 | 8.223 | 32,599,266 | -0.33(-3.86%) |
Apr 24, 2009 | 8.331 | 8.767 | 8.176 | 8.554 | 46,028,776 | +0.31(+3.72%) |
Apr 23, 2009 | 7.650 | 8.293 | 7.556 | 8.247 | 37,956,892 | +0.70(+9.26%) |
Apr 22, 2009 | 7.741 | 8.027 | 7.284 | 7.548 | 49,625,156 | -0.43(-5.35%) |
Apr 21, 2009 | 7.062 | 8.021 | 6.945 | 7.975 | 41,033,324 | +0.58(+7.91%) |
Apr 20, 2009 | 8.042 | 8.080 | 7.378 | 7.390 | 35,135,112 | -0.86(-10.45%) |
Apr 17, 2009 | 8.109 | 8.437 | 7.893 | 8.252 | 45,751,384 | +0.13(+1.62%) |
Apr 16, 2009 | 8.407 | 8.457 | 7.863 | 8.121 | 36,292,300 | -0.12(-1.42%) |
Apr 15, 2009 | 7.630 | 8.285 | 7.369 | 8.238 | 42,670,472 | +0.51(+6.54%) |
Apr 14, 2009 | 8.349 | 8.600 | 7.676 | 7.732 | 53,660,972 | -0.69(-8.16%) |
Apr 13, 2009 | 7.691 | 8.580 | 7.606 | 8.419 | 40,980,472 | +0.52(+6.55%) |
Apr 09, 2009 | 7.571 | 8.056 | 7.472 | 7.901 | 60,989,560 | +0.67(+9.26%) |
Apr 08, 2009 | 7.691 | 7.890 | 6.954 | 7.232 | 52,715,904 | +0.17(+2.36%) |
Apr 07, 2009 | 7.167 | 7.238 | 7.039 | 7.065 | 35,090,056 | -0.27(-3.74%) |
Apr 06, 2009 | 7.229 | 7.480 | 7.129 | 7.340 | 36,751,892 | -0.07(-0.95%) |
Apr 03, 2009 | 7.220 | 7.530 | 7.094 | 7.410 | 45,277,092 | +0.19(+2.63%) |
Apr 02, 2009 | 7.305 | 7.439 | 7.144 | 7.220 | 51,717,600 | +0.37(+5.38%) |
Apr 01, 2009 | 6.354 | 6.901 | 6.214 | 6.852 | 46,087,192 | +0.19(+2.90%) |
Mar 31, 2009 | 6.410 | 6.808 | 6.366 | 6.659 | 60,506,244 | +0.37(+5.91%) |
Mar 30, 2009 | 6.755 | 6.770 | 6.217 | 6.287 | 44,950,888 | -1.08(-14.68%) |
Mar 26, 2009 | 7.135 | 7.457 | 6.951 | 7.369 | 66,995,304 | +0.18(+2.44%) |
Mar 25, 2009 | 6.966 | 7.211 | 6.571 | 7.194 | 65,153,292 | +0.41(+5.99%) |
Mar 24, 2009 | 6.735 | 7.191 | 6.638 | 6.787 | 58,979,932 | -0.38(-5.30%) |
Mar 23, 2009 | 6.653 | 7.252 | 6.650 | 7.167 | 68,647,632 | +1.09(+17.95%) |
Mar 20, 2009 | 6.591 | 6.700 | 5.971 | 6.077 | 85,076,744 | -0.75(-11.01%) |
Mar 19, 2009 | 7.548 | 7.746 | 6.495 | 6.828 | 85,571,400 | -0.65(-8.65%) |
Mar 18, 2009 | 6.407 | 7.817 | 6.214 | 7.475 | 106,664,632 | +1.28(+20.62%) |
Mar 17, 2009 | 5.626 | 6.214 | 5.468 | 6.197 | 63,677,596 | +0.59(+10.54%) |
Mar 16, 2009 | 5.340 | 6.375 | 5.191 | 5.606 | 101,588,632 | +0.42(+8.06%) |
Mar 13, 2009 | 5.115 | 5.299 | 4.699 | 5.188 | 0 | +0.13(+2.54%) |
Mar 12, 2009 | 4.384 | 5.112 | 4.188 | 5.059 | 84,606,768 | +0.59(+13.29%) |
Mar 11, 2009 | 4.536 | 4.922 | 4.074 | 4.465 | 79,083,736 | +0.00(+0.00%) |
Mar 10, 2009 | 3.872 | 4.486 | 3.775 | 4.465 | 91,650,176 | +0.82(+22.36%) |
Mar 09, 2009 | 3.439 | 3.822 | 3.369 | 3.650 | 59,974,616 | +0.08(+2.13%) |
Mar 06, 2009 | 3.612 | 3.790 | 3.325 | 3.573 | 0 | +0.04(+0.99%) |
Mar 05, 2009 | 4.065 | 4.094 | 3.346 | 3.538 | 102,351,416 | -0.77(-17.80%) |
Mar 04, 2009 | 4.234 | 4.530 | 3.737 | 4.305 | 115,418,536 | -0.58(-11.86%) |
Mar 02, 2009 | 5.041 | 5.515 | 4.854 | 4.884 | 63,426,668 | -0.51(-9.53%) |
Feb 27, 2009 | 6.068 | 6.258 | 5.170 | 5.398 | 0 | -1.62(-23.05%) |
Feb 26, 2009 | 6.755 | 7.165 | 6.439 | 7.015 | 62,705,436 | +0.57(+8.80%) |
Feb 25, 2009 | 6.741 | 6.741 | 5.989 | 6.448 | 39,429,144 | -0.37(-5.36%) |
Feb 24, 2009 | 5.951 | 6.846 | 5.705 | 6.814 | 50,314,820 | +0.87(+14.55%) |
Feb 23, 2009 | 6.504 | 6.574 | 5.928 | 5.948 | 37,767,748 | -0.32(-5.09%) |
Feb 20, 2009 | 6.223 | 6.410 | 5.682 | 6.267 | 60,046,936 | -0.23(-3.56%) |
Feb 19, 2009 | 7.208 | 7.311 | 6.451 | 6.498 | 41,678,416 | -0.58(-8.18%) |
Feb 18, 2009 | 7.293 | 7.378 | 6.852 | 7.077 | 31,439,786 | +0.03(+0.46%) |
Feb 17, 2009 | 7.495 | 7.513 | 7.039 | 7.045 | 36,275,852 | -0.79(-10.11%) |
Feb 13, 2009 | 8.097 | 8.323 | 7.828 | 7.837 | 22,889,220 | -0.38(-4.59%) |
Feb 12, 2009 | 7.977 | 8.290 | 7.708 | 8.214 | 27,926,962 | +0.07(+0.83%) |
Feb 11, 2009 | 8.349 | 8.366 | 7.846 | 8.147 | 24,698,674 | +0.10(+1.20%) |
Feb 10, 2009 | 8.735 | 8.963 | 7.983 | 8.051 | 46,201,496 | -1.10(-11.99%) |
Feb 09, 2009 | 9.238 | 9.466 | 8.896 | 9.147 | 30,919,582 | +0.01(+0.13%) |
Feb 06, 2009 | 8.776 | 9.255 | 8.776 | 9.136 | 38,112,088 | +0.15(+1.63%) |
Feb 05, 2009 | 8.527 | 9.340 | 8.428 | 8.989 | 34,099,780 | +0.33(+3.85%) |
Feb 04, 2009 | 8.673 | 8.983 | 8.375 | 8.656 | 37,070,692 | +0.32(+3.79%) |
Feb 03, 2009 | 8.644 | 8.747 | 8.290 | 8.340 | 30,065,634 | -0.16(-1.86%) |
Feb 02, 2009 | 8.261 | 8.697 | 8.112 | 8.498 | 23,943,492 | +0.10(+1.15%) |
Jan 30, 2009 | 8.831 | 9.068 | 8.255 | 8.402 | 0 | -0.38(-4.33%) |
Jan 29, 2009 | 9.185 | 9.320 | 8.735 | 8.782 | 34,042,544 | -0.95(-9.74%) |
Jan 28, 2009 | 8.659 | 9.966 | 8.659 | 9.729 | 47,890,936 | +1.63(+20.20%) |
Jan 27, 2009 | 7.899 | 8.115 | 7.682 | 8.094 | 25,153,204 | +0.28(+3.59%) |
Jan 26, 2009 | 7.945 | 8.475 | 7.542 | 7.814 | 30,870,186 | +0.03(+0.34%) |
Jan 23, 2009 | 7.194 | 8.010 | 6.828 | 7.787 | 27,707,488 | +0.33(+4.43%) |
Jan 22, 2009 | 7.700 | 8.013 | 7.176 | 7.457 | 45,443,372 | -0.80(-9.73%) |
Jan 21, 2009 | 7.170 | 8.410 | 7.150 | 8.261 | 43,426,584 | +1.30(+18.60%) |
Jan 20, 2009 | 7.904 | 8.083 | 6.945 | 6.966 | 57,828,824 | -1.35(-16.24%) |
Jan 16, 2009 | 8.457 | 8.738 | 8.045 | 8.317 | 0 | +0.12(+1.43%) |
Jan 15, 2009 | 8.065 | 8.676 | 7.694 | 8.200 | 37,247,048 | +0.14(+1.78%) |
Jan 14, 2009 | 8.299 | 8.480 | 7.796 | 8.056 | 38,699,012 | -0.52(-6.04%) |
Jan 13, 2009 | 8.568 | 8.951 | 8.402 | 8.574 | 24,741,902 | +0.08(+0.89%) |
Jan 12, 2009 | 9.250 | 9.314 | 8.334 | 8.498 | 29,397,324 | -0.82(-8.82%) |
Jan 09, 2009 | 9.671 | 9.723 | 9.241 | 9.320 | 19,230,702 | -0.37(-3.83%) |
Jan 08, 2009 | 9.630 | 9.750 | 9.384 | 9.691 | 21,864,738 | +0.20(+2.16%) |
Jan 07, 2009 | 10.18 | 10.18 | 9.329 | 9.486 | 26,740,890 | -0.93(-8.90%) |
Jan 06, 2009 | 10.53 | 10.93 | 10.31 | 10.41 | 32,107,234 | +0.04(+0.34%) |
Jan 05, 2009 | 10.57 | 10.72 | 10.18 | 10.38 | 21,416,854 | -0.14(-1.33%) |
Jan 02, 2009 | 10.31 | 10.60 | 9.764 | 10.52 | 0 | +0.32(+3.18%) |