Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.89 | 12.64 | 12.64 | 12.64 | 1,900,973 | -0.26(-2.04%) |
Dec 30, 2009 | 12.88 | 12.94 | 12.76 | 12.90 | 3,744,698 | +0.01(+0.06%) |
Dec 29, 2009 | 13.07 | 13.14 | 12.71 | 12.90 | 4,782,597 | -0.16(-1.20%) |
Dec 28, 2009 | 13.30 | 13.36 | 12.95 | 13.05 | 3,754,121 | -0.13(-1.00%) |
Dec 24, 2009 | 13.22 | 13.33 | 13.08 | 13.18 | 934,341 | +0.02(+0.13%) |
Dec 23, 2009 | 13.01 | 13.24 | 12.93 | 13.17 | 4,483,650 | +0.20(+1.52%) |
Dec 22, 2009 | 12.89 | 13.07 | 12.85 | 12.97 | 4,070,770 | +0.12(+0.96%) |
Dec 21, 2009 | 13.09 | 13.26 | 12.80 | 12.85 | 6,257,993 | -0.14(-1.08%) |
Dec 18, 2009 | 13.02 | 13.28 | 12.75 | 12.99 | 11,451,735 | +0.07(+0.51%) |
Dec 17, 2009 | 12.84 | 13.04 | 12.56 | 12.92 | 6,029,930 | -0.07(-0.57%) |
Dec 16, 2009 | 12.58 | 13.04 | 12.47 | 12.99 | 6,932,493 | +0.50(+4.02%) |
Dec 15, 2009 | 12.47 | 12.67 | 12.36 | 12.49 | 5,752,265 | -0.07(-0.59%) |
Dec 14, 2009 | 12.61 | 12.82 | 12.53 | 12.57 | 4,954,300 | +0.06(+0.46%) |
Dec 11, 2009 | 12.53 | 12.59 | 12.20 | 12.51 | 4,682,783 | +0.06(+0.46%) |
Dec 10, 2009 | 12.14 | 12.47 | 12.10 | 12.45 | 8,115,178 | +0.56(+4.69%) |
Dec 09, 2009 | 11.75 | 12.13 | 11.70 | 11.89 | 5,904,900 | +0.16(+1.40%) |
Dec 08, 2009 | 12.00 | 12.06 | 11.65 | 11.73 | 2,847,465 | -0.35(-2.92%) |
Dec 07, 2009 | 12.01 | 12.39 | 11.93 | 12.08 | 6,198,972 | +0.01(+0.07%) |
Dec 04, 2009 | 12.52 | 12.73 | 11.97 | 12.07 | 7,085,086 | -0.23(-1.87%) |
Dec 03, 2009 | 12.75 | 12.82 | 12.23 | 12.30 | 6,771,776 | -0.39(-3.04%) |
Dec 02, 2009 | 12.71 | 12.95 | 12.62 | 12.69 | 6,424,634 | -0.12(-0.96%) |
Dec 01, 2009 | 12.82 | 12.98 | 12.73 | 12.81 | 5,972,103 | +0.18(+1.43%) |
Nov 30, 2009 | 12.43 | 12.84 | 12.40 | 12.63 | 5,617,114 | +0.12(+0.98%) |
Nov 27, 2009 | 12.39 | 12.69 | 12.26 | 12.51 | 2,642,166 | -0.41(-3.18%) |
Nov 25, 2009 | 12.57 | 12.97 | 12.43 | 12.92 | 3,589,911 | +0.36(+2.88%) |
Nov 24, 2009 | 12.48 | 12.63 | 12.23 | 12.56 | 3,950,389 | +0.08(+0.66%) |
Nov 23, 2009 | 12.54 | 12.93 | 12.42 | 12.48 | 4,833,335 | +0.21(+1.67%) |
Nov 20, 2009 | 12.40 | 12.51 | 12.03 | 12.27 | 6,790,012 | -0.26(-2.10%) |
Nov 19, 2009 | 12.98 | 13.03 | 12.44 | 12.53 | 6,304,322 | -0.59(-4.50%) |
Nov 18, 2009 | 13.49 | 13.53 | 13.04 | 13.12 | 4,901,665 | -0.32(-2.38%) |
Nov 17, 2009 | 13.52 | 13.52 | 13.18 | 13.44 | 4,829,565 | -0.11(-0.85%) |
Nov 16, 2009 | 13.19 | 13.64 | 13.15 | 13.56 | 6,356,533 | +0.46(+3.51%) |
Nov 13, 2009 | 13.08 | 13.29 | 12.94 | 13.10 | 5,347,029 | +0.02(+0.19%) |
Nov 12, 2009 | 13.58 | 13.74 | 12.95 | 13.07 | 6,362,153 | -0.57(-4.21%) |
Nov 11, 2009 | 13.49 | 13.75 | 13.42 | 13.65 | 6,654,995 | +0.29(+2.15%) |
Nov 10, 2009 | 13.37 | 13.52 | 13.03 | 13.36 | 3,813,131 | -0.14(-1.03%) |
Nov 09, 2009 | 13.03 | 13.52 | 13.03 | 13.50 | 6,617,708 | +0.55(+4.25%) |
Nov 06, 2009 | 13.03 | 13.25 | 12.79 | 12.95 | 3,598,361 | -0.24(-1.80%) |
Nov 05, 2009 | 13.12 | 13.21 | 12.84 | 13.19 | 5,009,172 | +0.27(+2.10%) |
Nov 04, 2009 | 13.24 | 13.24 | 12.84 | 12.92 | 7,784,547 | -0.09(-0.69%) |
Nov 03, 2009 | 12.68 | 13.13 | 12.40 | 13.01 | 7,494,999 | +0.17(+1.34%) |
Nov 02, 2009 | 12.89 | 13.20 | 12.50 | 12.84 | 6,590,922 | +0.05(+0.39%) |
Oct 30, 2009 | 13.88 | 13.94 | 12.68 | 12.79 | 11,705,388 | -0.95(-6.93%) |
Oct 29, 2009 | 13.20 | 14.46 | 13.13 | 13.74 | 16,287,229 | +0.92(+7.17%) |
Oct 28, 2009 | 13.35 | 13.35 | 12.59 | 12.82 | 9,558,186 | -0.58(-4.35%) |
Oct 27, 2009 | 13.40 | 13.70 | 13.10 | 13.40 | 6,929,847 | +0.02(+0.18%) |
Oct 26, 2009 | 13.95 | 14.43 | 13.32 | 13.38 | 5,953,318 | -0.57(-4.12%) |
Oct 23, 2009 | 14.07 | 14.62 | 13.81 | 13.95 | 4,247,828 | -0.57(-3.95%) |
Oct 22, 2009 | 14.23 | 14.58 | 13.90 | 14.53 | 5,701,558 | +0.25(+1.72%) |
Oct 21, 2009 | 13.99 | 14.83 | 13.88 | 14.28 | 8,824,608 | +0.20(+1.40%) |
Oct 20, 2009 | 13.79 | 14.39 | 13.77 | 14.08 | 4,864,179 | -0.23(-1.61%) |
Oct 19, 2009 | 14.17 | 14.40 | 13.94 | 14.31 | 3,361,211 | +0.21(+1.45%) |
Oct 16, 2009 | 14.22 | 14.39 | 13.94 | 14.11 | 4,444,324 | -0.25(-1.77%) |
Oct 15, 2009 | 13.75 | 14.56 | 13.62 | 14.36 | 9,935,620 | +0.59(+4.29%) |
Oct 14, 2009 | 13.88 | 14.04 | 13.69 | 13.77 | 5,113,233 | +0.10(+0.72%) |
Oct 13, 2009 | 13.68 | 13.78 | 13.20 | 13.67 | 7,028,737 | +0.02(+0.12%) |
Oct 12, 2009 | 14.17 | 14.22 | 13.55 | 13.66 | 7,380,004 | +0.07(+0.54%) |
Oct 09, 2009 | 13.55 | 13.61 | 13.26 | 13.58 | 4,474,545 | -0.04(-0.30%) |
Oct 08, 2009 | 12.89 | 13.67 | 12.84 | 13.62 | 8,915,716 | +0.86(+6.75%) |
Oct 07, 2009 | 12.74 | 12.96 | 12.60 | 12.76 | 3,803,171 | -0.13(-1.02%) |
Oct 06, 2009 | 12.63 | 12.98 | 12.55 | 12.89 | 6,384,512 | +0.49(+3.97%) |
Oct 05, 2009 | 11.98 | 12.55 | 11.84 | 12.40 | 5,823,539 | +0.53(+4.42%) |
Oct 02, 2009 | 11.83 | 12.11 | 11.70 | 11.88 | 5,227,499 | -0.13(-1.09%) |
Oct 01, 2009 | 12.62 | 12.72 | 11.99 | 12.01 | 6,206,462 | -0.39(-3.11%) |
Sep 30, 2009 | 12.34 | 12.66 | 12.20 | 12.39 | 6,889,474 | +0.09(+0.73%) |
Sep 29, 2009 | 12.01 | 12.37 | 11.88 | 12.30 | 5,592,730 | +0.30(+2.46%) |
Sep 28, 2009 | 11.70 | 12.12 | 11.57 | 12.01 | 2,874,617 | +0.39(+3.32%) |
Sep 25, 2009 | 11.60 | 11.89 | 11.43 | 11.62 | 2,837,210 | -0.01(-0.07%) |
Sep 24, 2009 | 12.11 | 12.22 | 11.55 | 11.63 | 4,186,356 | -0.53(-4.32%) |
Sep 23, 2009 | 12.42 | 12.51 | 12.00 | 12.16 | 4,039,612 | -0.23(-1.86%) |
Sep 22, 2009 | 12.48 | 12.48 | 12.20 | 12.39 | 3,608,830 | +0.23(+1.89%) |
Sep 21, 2009 | 12.07 | 12.22 | 11.86 | 12.16 | 4,901,713 | -0.19(-1.53%) |
Sep 18, 2009 | 12.52 | 12.80 | 12.25 | 12.34 | 5,480,302 | -0.22(-1.76%) |
Sep 17, 2009 | 12.76 | 13.06 | 12.51 | 12.57 | 6,275,751 | -0.53(-4.01%) |
Sep 16, 2009 | 12.31 | 13.12 | 12.30 | 13.09 | 9,261,450 | +0.78(+6.33%) |
Sep 15, 2009 | 12.16 | 12.34 | 11.99 | 12.31 | 3,931,434 | +0.18(+1.49%) |
Sep 14, 2009 | 11.75 | 12.16 | 11.70 | 12.13 | 2,528,277 | +0.18(+1.51%) |
Sep 11, 2009 | 12.05 | 12.25 | 11.70 | 11.95 | 5,193,398 | -0.08(-0.68%) |
Sep 10, 2009 | 11.81 | 12.07 | 11.70 | 12.03 | 2,594,790 | +0.21(+1.73%) |
Sep 09, 2009 | 11.74 | 11.93 | 11.56 | 11.83 | 4,479,703 | +0.16(+1.34%) |
Sep 08, 2009 | 11.34 | 11.71 | 11.34 | 11.67 | 6,339,625 | +0.57(+5.10%) |
Sep 04, 2009 | 10.76 | 11.15 | 10.69 | 11.10 | 3,038,355 | +0.32(+2.97%) |
Sep 03, 2009 | 10.69 | 10.84 | 10.61 | 10.78 | 2,680,556 | +0.21(+1.94%) |
Sep 02, 2009 | 10.76 | 10.88 | 10.57 | 10.58 | 3,092,844 | -0.23(-2.13%) |
Sep 01, 2009 | 10.88 | 11.29 | 10.77 | 10.81 | 6,693,905 | -0.10(-0.90%) |
Aug 31, 2009 | 11.08 | 11.13 | 10.75 | 10.91 | 6,303,279 | -0.35(-3.13%) |
Aug 28, 2009 | 11.32 | 11.48 | 11.14 | 11.26 | 4,814,539 | +0.06(+0.51%) |
Aug 27, 2009 | 11.29 | 11.29 | 10.74 | 11.20 | 7,069,927 | -0.27(-2.36%) |
Aug 26, 2009 | 11.72 | 11.76 | 11.39 | 11.47 | 5,928,212 | -0.37(-3.12%) |
Aug 25, 2009 | 12.38 | 12.38 | 11.81 | 11.84 | 3,939,145 | -0.41(-3.35%) |
Aug 24, 2009 | 12.14 | 12.41 | 12.07 | 12.25 | 4,556,554 | +0.21(+1.70%) |
Aug 21, 2009 | 11.63 | 12.09 | 11.50 | 12.05 | 4,389,194 | +0.50(+4.33%) |
Aug 20, 2009 | 11.43 | 11.62 | 11.33 | 11.55 | 4,117,381 | +0.06(+0.50%) |
Aug 19, 2009 | 11.21 | 11.56 | 11.04 | 11.49 | 4,159,599 | +0.13(+1.16%) |
Aug 18, 2009 | 11.08 | 11.46 | 11.02 | 11.36 | 4,140,440 | +0.38(+3.44%) |
Aug 17, 2009 | 11.24 | 11.29 | 10.90 | 10.98 | 4,362,982 | -0.58(-5.04%) |
Aug 14, 2009 | 11.95 | 11.97 | 11.35 | 11.56 | 4,461,255 | -0.39(-3.23%) |
Aug 13, 2009 | 11.74 | 11.98 | 11.54 | 11.95 | 4,901,245 | +0.36(+3.12%) |
Aug 12, 2009 | 11.24 | 11.70 | 11.24 | 11.59 | 4,097,178 | +0.29(+2.54%) |
Aug 11, 2009 | 11.71 | 11.71 | 11.26 | 11.30 | 2,959,013 | -0.40(-3.44%) |
Aug 10, 2009 | 11.71 | 11.88 | 11.57 | 11.70 | 3,255,827 | -0.12(-1.04%) |
Aug 07, 2009 | 11.78 | 12.00 | 11.49 | 11.83 | 4,367,239 | +0.26(+2.27%) |
Aug 06, 2009 | 11.68 | 11.76 | 11.44 | 11.56 | 4,678,225 | -0.19(-1.61%) |
Aug 05, 2009 | 11.61 | 11.80 | 11.29 | 11.75 | 7,063,234 | +0.00(+0.00%) |
Aug 04, 2009 | 11.69 | 11.91 | 11.43 | 11.75 | 5,684,009 | +0.00(+0.00%) |
Aug 03, 2009 | 11.45 | 11.83 | 11.33 | 11.75 | 7,651,643 | +0.42(+3.69%) |
Jul 31, 2009 | 11.01 | 11.48 | 10.96 | 11.33 | 7,760,302 | -0.30(-2.54%) |
Jul 30, 2009 | 11.84 | 12.12 | 11.53 | 11.63 | 7,480,692 | -0.05(-0.42%) |
Jul 29, 2009 | 11.78 | 11.82 | 11.33 | 11.68 | 7,209,742 | -0.30(-2.53%) |
Jul 28, 2009 | 12.07 | 12.11 | 11.67 | 11.98 | 5,211,776 | -0.24(-1.95%) |
Jul 27, 2009 | 12.17 | 12.34 | 12.01 | 12.22 | 4,129,795 | +0.02(+0.13%) |
Jul 24, 2009 | 12.04 | 12.25 | 11.82 | 12.20 | 4,183,150 | +0.00(+0.00%) |
Jul 23, 2009 | 11.45 | 12.25 | 11.45 | 12.20 | 9,042,490 | +0.71(+6.21%) |
Jul 22, 2009 | 11.49 | 11.56 | 11.02 | 11.49 | 6,825,320 | -0.18(-1.55%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.34 | 11.67 | 8,929,586 | -0.21(-1.80%) |
Jul 20, 2009 | 11.79 | 11.90 | 11.49 | 11.88 | 7,204,309 | +0.16(+1.40%) |
Jul 17, 2009 | 11.60 | 11.78 | 11.41 | 11.72 | 4,758,951 | +0.11(+0.99%) |
Jul 16, 2009 | 11.05 | 11.67 | 11.05 | 11.61 | 5,518,393 | +0.35(+3.14%) |
Jul 15, 2009 | 11.20 | 11.47 | 11.16 | 11.25 | 7,979,538 | +0.30(+2.70%) |
Jul 14, 2009 | 10.85 | 11.06 | 10.72 | 10.96 | 5,386,952 | +0.21(+1.91%) |
Jul 13, 2009 | 10.14 | 10.78 | 9.964 | 10.75 | 10,589,303 | +0.52(+5.05%) |
Jul 10, 2009 | 9.931 | 10.28 | 9.751 | 10.23 | 6,107,581 | +0.16(+1.55%) |
Jul 09, 2009 | 9.874 | 10.33 | 9.759 | 10.08 | 7,308,557 | +0.23(+2.33%) |
Jul 08, 2009 | 9.554 | 9.915 | 9.340 | 9.849 | 9,974,883 | +0.30(+3.18%) |
Jul 07, 2009 | 9.939 | 9.980 | 9.463 | 9.545 | 6,854,990 | -0.39(-3.96%) |
Jul 06, 2009 | 9.841 | 9.948 | 9.504 | 9.939 | 6,835,973 | -0.03(-0.33%) |
Jul 02, 2009 | 10.32 | 10.49 | 9.948 | 9.972 | 4,990,193 | -0.52(-4.93%) |
Jul 01, 2009 | 10.68 | 10.99 | 10.45 | 10.49 | 7,648,627 | -0.07(-0.62%) |
Jun 30, 2009 | 10.60 | 10.85 | 10.24 | 10.55 | 6,693,133 | +0.00(+0.00%) |
Jun 29, 2009 | 10.50 | 11.09 | 10.29 | 10.55 | 9,112,124 | +0.12(+1.18%) |
Jun 26, 2009 | 10.07 | 10.89 | 9.907 | 10.43 | 17,344,154 | +0.28(+2.75%) |
Jun 25, 2009 | 9.915 | 10.20 | 9.669 | 10.15 | 6,908,066 | +0.15(+1.48%) |
Jun 24, 2009 | 9.800 | 10.20 | 9.681 | 10.01 | 6,519,199 | +0.29(+2.96%) |
Jun 23, 2009 | 9.866 | 9.898 | 9.455 | 9.718 | 4,983,341 | +0.26(+2.78%) |
Jun 22, 2009 | 10.01 | 10.03 | 9.447 | 9.455 | 5,888,323 | -0.80(-7.77%) |
Jun 19, 2009 | 10.49 | 10.55 | 10.05 | 10.25 | 4,934,184 | -0.04(-0.40%) |
Jun 18, 2009 | 10.26 | 10.58 | 10.07 | 10.29 | 4,331,525 | -0.06(-0.56%) |
Jun 17, 2009 | 10.68 | 10.77 | 10.10 | 10.35 | 9,012,624 | -0.53(-4.90%) |
Jun 16, 2009 | 11.49 | 11.76 | 10.83 | 10.88 | 6,383,926 | -0.48(-4.26%) |
Jun 15, 2009 | 11.60 | 11.60 | 11.08 | 11.37 | 4,453,467 | -0.36(-3.08%) |
Jun 12, 2009 | 11.99 | 12.07 | 11.55 | 11.73 | 3,179,968 | -0.45(-3.71%) |
Jun 11, 2009 | 11.97 | 12.32 | 11.86 | 12.18 | 5,266,307 | +0.20(+1.64%) |
Jun 10, 2009 | 11.87 | 12.15 | 11.65 | 11.98 | 5,905,093 | +0.17(+1.46%) |
Jun 09, 2009 | 11.46 | 11.96 | 11.46 | 11.81 | 4,503,409 | +0.38(+3.30%) |
Jun 08, 2009 | 11.36 | 11.58 | 11.14 | 11.43 | 3,861,391 | -0.19(-1.62%) |
Jun 05, 2009 | 12.12 | 12.31 | 11.47 | 11.62 | 6,255,784 | -0.35(-2.95%) |
Jun 04, 2009 | 11.69 | 12.19 | 11.68 | 11.97 | 6,287,778 | +0.44(+3.77%) |
Jun 03, 2009 | 12.53 | 12.35 | 11.26 | 11.54 | 4,853,331 | -0.89(-7.13%) |
Jun 02, 2009 | 12.53 | 12.57 | 12.08 | 12.43 | 4,967,563 | -0.07(-0.59%) |
Jun 01, 2009 | 12.20 | 12.62 | 12.11 | 12.50 | 6,341,142 | +0.73(+6.21%) |
May 29, 2009 | 11.54 | 11.93 | 11.50 | 11.77 | 8,288,606 | +0.35(+3.09%) |
May 28, 2009 | 11.00 | 11.50 | 10.72 | 11.42 | 7,528,090 | +0.60(+5.54%) |
May 27, 2009 | 11.29 | 11.34 | 10.78 | 10.82 | 5,976,685 | -0.31(-2.80%) |
May 26, 2009 | 10.48 | 11.17 | 10.26 | 11.13 | 5,269,694 | +0.49(+4.63%) |
May 22, 2009 | 10.55 | 10.96 | 10.47 | 10.64 | 4,441,396 | +0.19(+1.81%) |
May 21, 2009 | 10.81 | 10.83 | 10.25 | 10.45 | 5,138,677 | -0.52(-4.71%) |
May 20, 2009 | 10.96 | 11.35 | 10.85 | 10.97 | 8,095,637 | +0.21(+1.91%) |
May 19, 2009 | 10.64 | 10.90 | 10.27 | 10.76 | 7,136,088 | -0.02(-0.23%) |
May 18, 2009 | 10.14 | 10.80 | 10.11 | 10.78 | 8,958,970 | +0.80(+8.06%) |
May 15, 2009 | 10.60 | 10.81 | 9.857 | 9.980 | 9,009,691 | -0.77(-7.18%) |
May 14, 2009 | 10.44 | 10.92 | 10.23 | 10.75 | 7,151,921 | -0.04(-0.38%) |
May 13, 2009 | 11.50 | 11.52 | 10.67 | 10.79 | 9,239,879 | -0.88(-7.52%) |
May 12, 2009 | 12.11 | 12.18 | 11.20 | 11.67 | 5,116,892 | -0.04(-0.35%) |
May 11, 2009 | 12.00 | 12.21 | 11.59 | 11.71 | 3,880,268 | -0.66(-5.37%) |
May 08, 2009 | 11.79 | 12.44 | 11.70 | 12.38 | 6,189,923 | +0.69(+5.90%) |
May 07, 2009 | 12.81 | 13.09 | 11.43 | 11.69 | 7,188,700 | -0.66(-5.38%) |
May 06, 2009 | 11.84 | 12.62 | 11.74 | 12.35 | 8,019,589 | +0.62(+5.32%) |
May 05, 2009 | 11.76 | 11.86 | 11.35 | 11.73 | 6,748,868 | +0.15(+1.28%) |
May 04, 2009 | 11.02 | 11.65 | 10.97 | 11.58 | 5,214,194 | +0.69(+6.33%) |
May 01, 2009 | 10.49 | 11.08 | 10.23 | 10.89 | 7,126,653 | +0.46(+4.41%) |
Apr 30, 2009 | 11.19 | 11.49 | 10.05 | 10.43 | 9,122,712 | -0.80(-7.16%) |
Apr 29, 2009 | 10.99 | 11.41 | 10.81 | 11.24 | 9,029,462 | +0.43(+3.95%) |
Apr 28, 2009 | 10.77 | 10.96 | 10.55 | 10.81 | 6,278,428 | -0.14(-1.27%) |
Apr 27, 2009 | 11.30 | 11.30 | 10.83 | 10.95 | 5,926,243 | -0.54(-4.71%) |
Apr 24, 2009 | 11.15 | 11.64 | 11.15 | 11.49 | 6,435,146 | +0.41(+3.70%) |
Apr 23, 2009 | 11.15 | 11.52 | 10.64 | 11.08 | 6,970,679 | +0.00(+0.00%) |
Apr 22, 2009 | 10.66 | 11.67 | 10.56 | 11.08 | 9,956,762 | +0.24(+2.20%) |
Apr 21, 2009 | 9.808 | 10.88 | 9.439 | 10.84 | 7,866,407 | +1.03(+10.54%) |
Apr 20, 2009 | 10.46 | 10.55 | 9.562 | 9.808 | 6,682,466 | -1.02(-9.40%) |
Apr 17, 2009 | 11.02 | 11.02 | 10.68 | 10.83 | 8,386,170 | +0.05(+0.46%) |
Apr 16, 2009 | 10.27 | 10.93 | 9.857 | 10.78 | 9,558,553 | +0.81(+8.16%) |
Apr 15, 2009 | 9.841 | 10.10 | 9.669 | 9.964 | 7,929,985 | +0.16(+1.59%) |
Apr 14, 2009 | 9.792 | 10.47 | 9.644 | 9.808 | 8,651,023 | +0.16(+1.62%) |
Apr 13, 2009 | 9.513 | 9.783 | 9.135 | 9.652 | 5,431,196 | -0.10(-1.01%) |
Apr 09, 2009 | 9.283 | 9.759 | 9.234 | 9.751 | 7,652,613 | +0.71(+7.90%) |
Apr 08, 2009 | 8.561 | 9.143 | 8.495 | 9.037 | 10,213,797 | +0.57(+6.79%) |
Apr 07, 2009 | 8.347 | 8.528 | 8.183 | 8.462 | 5,880,137 | -0.06(-0.67%) |
Apr 06, 2009 | 8.799 | 8.807 | 8.364 | 8.519 | 5,374,680 | -0.43(-4.77%) |
Apr 03, 2009 | 8.043 | 9.045 | 7.887 | 8.946 | 9,007,792 | +0.71(+8.57%) |
Apr 02, 2009 | 7.961 | 8.364 | 7.855 | 8.240 | 5,662,899 | +0.70(+9.25%) |
Apr 01, 2009 | 7.223 | 7.625 | 7.026 | 7.543 | 6,699,566 | +0.19(+2.57%) |
Mar 31, 2009 | 7.674 | 7.797 | 7.321 | 7.354 | 5,559,939 | -0.18(-2.40%) |
Mar 30, 2009 | 7.502 | 7.649 | 7.305 | 7.535 | 5,453,987 | -1.03(-12.07%) |
Mar 26, 2009 | 8.511 | 8.856 | 8.314 | 8.569 | 6,402,142 | +0.30(+3.67%) |
Mar 25, 2009 | 8.421 | 8.569 | 7.904 | 8.265 | 7,142,097 | -0.23(-2.71%) |
Mar 24, 2009 | 8.922 | 8.922 | 8.462 | 8.495 | 6,874,118 | -0.48(-5.39%) |
Mar 23, 2009 | 8.618 | 9.086 | 8.429 | 8.979 | 7,877,283 | +0.78(+9.51%) |
Mar 20, 2009 | 8.946 | 8.946 | 8.183 | 8.199 | 6,393,408 | -0.66(-7.41%) |
Mar 19, 2009 | 8.749 | 9.094 | 8.544 | 8.856 | 9,689,979 | +0.60(+7.26%) |
Mar 18, 2009 | 7.797 | 8.396 | 7.576 | 8.257 | 9,385,313 | +0.36(+4.57%) |
Mar 17, 2009 | 7.354 | 7.912 | 7.346 | 7.896 | 5,325,701 | +0.41(+5.48%) |
Mar 16, 2009 | 7.059 | 7.682 | 7.059 | 7.485 | 8,417,873 | +0.33(+4.59%) |
Mar 13, 2009 | 7.469 | 7.666 | 7.001 | 7.157 | 4,463,856 | -0.27(-3.65%) |
Mar 12, 2009 | 7.132 | 7.469 | 6.894 | 7.428 | 6,376,032 | +0.31(+4.38%) |
Mar 11, 2009 | 7.141 | 7.346 | 6.927 | 7.116 | 4,515,246 | +0.07(+0.93%) |
Mar 10, 2009 | 6.714 | 7.247 | 6.714 | 7.050 | 8,064,959 | +0.44(+6.58%) |
Mar 09, 2009 | 6.287 | 6.944 | 6.254 | 6.615 | 5,277,579 | +0.21(+3.33%) |
Mar 06, 2009 | 6.533 | 6.829 | 6.147 | 6.402 | 6,733,495 | -0.04(-0.64%) |
Mar 05, 2009 | 6.582 | 6.927 | 6.336 | 6.443 | 6,464,791 | -0.33(-4.85%) |
Mar 04, 2009 | 6.402 | 6.993 | 6.402 | 6.771 | 11,071,069 | +0.42(+6.59%) |
Mar 02, 2009 | 6.747 | 7.108 | 6.271 | 6.353 | 9,993,525 | -0.70(-9.90%) |
Feb 27, 2009 | 6.853 | 7.370 | 6.738 | 7.050 | 8,745,487 | -0.03(-0.46%) |
Feb 26, 2009 | 7.264 | 7.346 | 7.034 | 7.083 | 8,156,370 | +0.07(+0.94%) |
Feb 25, 2009 | 7.050 | 7.321 | 6.862 | 7.017 | 7,608,306 | +0.00(+0.00%) |
Feb 24, 2009 | 6.730 | 7.116 | 6.525 | 7.017 | 9,311,055 | +0.39(+5.96%) |
Feb 23, 2009 | 7.214 | 7.403 | 6.582 | 6.623 | 6,979,842 | -0.47(-6.61%) |
Feb 20, 2009 | 6.911 | 7.313 | 6.829 | 7.091 | 10,013,130 | -0.03(-0.46%) |
Feb 19, 2009 | 7.370 | 7.428 | 7.059 | 7.124 | 6,434,828 | +0.07(+1.05%) |
Feb 18, 2009 | 7.305 | 7.387 | 6.800 | 7.050 | 10,197,475 | -0.25(-3.37%) |
Feb 17, 2009 | 7.592 | 7.682 | 7.272 | 7.297 | 8,655,484 | -0.52(-6.62%) |
Feb 13, 2009 | 7.592 | 8.175 | 7.592 | 7.814 | 10,685,617 | +0.18(+2.37%) |
Feb 12, 2009 | 7.321 | 7.887 | 7.264 | 7.633 | 15,316,705 | -0.51(-6.25%) |
Feb 11, 2009 | 8.060 | 8.462 | 7.805 | 8.142 | 9,200,947 | +0.16(+1.95%) |
Feb 10, 2009 | 8.495 | 8.725 | 7.920 | 7.986 | 9,984,493 | -0.53(-6.17%) |
Feb 09, 2009 | 8.569 | 8.790 | 8.323 | 8.511 | 8,782,421 | +0.34(+4.12%) |
Feb 06, 2009 | 7.805 | 8.265 | 7.641 | 8.175 | 5,448,039 | +0.34(+4.29%) |
Feb 05, 2009 | 7.452 | 7.896 | 7.149 | 7.838 | 6,445,668 | +0.33(+4.37%) |
Feb 04, 2009 | 7.789 | 7.881 | 7.272 | 7.510 | 9,553,280 | -0.15(-1.93%) |
Feb 03, 2009 | 7.461 | 7.748 | 7.346 | 7.658 | 7,125,840 | +0.07(+0.86%) |
Feb 02, 2009 | 7.846 | 7.879 | 7.481 | 7.592 | 5,580,419 | -0.25(-3.24%) |
Jan 30, 2009 | 8.306 | 8.380 | 7.781 | 7.846 | 5,301,946 | -0.33(-4.02%) |
Jan 29, 2009 | 8.388 | 8.569 | 8.076 | 8.175 | 5,305,833 | -0.50(-5.77%) |
Jan 28, 2009 | 8.634 | 8.774 | 8.470 | 8.675 | 5,026,779 | +0.24(+2.82%) |
Jan 27, 2009 | 8.561 | 8.667 | 8.084 | 8.437 | 5,406,046 | -0.03(-0.39%) |
Jan 26, 2009 | 8.454 | 8.741 | 8.257 | 8.470 | 5,083,339 | +0.14(+1.67%) |
Jan 23, 2009 | 7.748 | 8.577 | 7.641 | 8.331 | 6,942,118 | +0.48(+6.17%) |
Jan 22, 2009 | 8.290 | 8.364 | 7.691 | 7.846 | 7,600,423 | -0.73(-8.52%) |
Jan 21, 2009 | 7.830 | 8.602 | 7.633 | 8.577 | 9,043,910 | +0.89(+11.53%) |
Jan 20, 2009 | 8.011 | 8.216 | 7.682 | 7.691 | 10,225,026 | -0.64(-7.68%) |
Jan 16, 2009 | 8.618 | 8.725 | 8.208 | 8.331 | 8,766,574 | -0.15(-1.74%) |
Jan 15, 2009 | 8.380 | 8.511 | 7.937 | 8.478 | 9,969,871 | +0.10(+1.18%) |
Jan 14, 2009 | 8.799 | 8.864 | 8.290 | 8.380 | 7,408,731 | -0.76(-8.27%) |
Jan 13, 2009 | 8.790 | 9.283 | 8.741 | 9.135 | 5,751,568 | +0.21(+2.30%) |
Jan 12, 2009 | 9.316 | 9.381 | 8.807 | 8.930 | 6,805,861 | -0.71(-7.40%) |
Jan 09, 2009 | 10.42 | 10.44 | 9.504 | 9.644 | 4,196,234 | -0.74(-7.11%) |
Jan 08, 2009 | 9.939 | 10.42 | 9.718 | 10.38 | 5,536,439 | +0.30(+2.93%) |
Jan 07, 2009 | 10.41 | 10.41 | 9.636 | 10.09 | 5,960,461 | -0.35(-3.38%) |
Jan 06, 2009 | 10.96 | 11.08 | 10.34 | 10.44 | 7,113,380 | -0.16(-1.47%) |
Jan 05, 2009 | 10.31 | 11.04 | 10.19 | 10.60 | 7,220,634 | +0.27(+2.62%) |