Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.74 | 11.75 | 11.75 | 11.75 | 1,668,100 | -0.02(-0.17%) |
Dec 30, 2009 | 11.59 | 11.77 | 11.55 | 11.77 | 863,032 | +0.04(+0.34%) |
Dec 29, 2009 | 11.97 | 12.03 | 11.73 | 11.73 | 952,778 | -0.23(-1.92%) |
Dec 28, 2009 | 12.09 | 12.23 | 11.80 | 11.96 | 1,192,013 | -0.11(-0.91%) |
Dec 24, 2009 | 11.99 | 12.19 | 11.95 | 12.07 | 273,079 | +0.07(+0.58%) |
Dec 23, 2009 | 12.30 | 12.30 | 11.87 | 12.00 | 951,042 | -0.13(-1.07%) |
Dec 22, 2009 | 12.10 | 12.13 | 11.83 | 12.13 | 1,205,707 | +0.09(+0.75%) |
Dec 21, 2009 | 11.70 | 12.09 | 11.70 | 12.04 | 1,365,078 | +0.47(+4.06%) |
Dec 18, 2009 | 11.80 | 11.94 | 11.50 | 11.57 | 4,130,475 | -0.07(-0.60%) |
Dec 17, 2009 | 11.75 | 11.90 | 11.56 | 11.64 | 1,575,394 | -0.18(-1.52%) |
Dec 16, 2009 | 11.50 | 11.98 | 11.50 | 11.82 | 1,741,869 | +0.38(+3.32%) |
Dec 15, 2009 | 11.38 | 11.48 | 11.29 | 11.44 | 2,373,159 | -0.06(-0.52%) |
Dec 14, 2009 | 11.52 | 11.57 | 11.44 | 11.50 | 797,711 | +0.06(+0.52%) |
Dec 11, 2009 | 11.38 | 11.44 | 11.17 | 11.44 | 1,294,267 | +0.16(+1.42%) |
Dec 10, 2009 | 11.26 | 11.45 | 11.16 | 11.28 | 1,482,518 | +0.18(+1.62%) |
Dec 09, 2009 | 11.04 | 11.17 | 10.79 | 11.10 | 2,242,796 | +0.12(+1.09%) |
Dec 08, 2009 | 11.49 | 11.49 | 10.91 | 10.98 | 1,748,553 | -0.59(-5.10%) |
Dec 07, 2009 | 11.70 | 11.80 | 11.50 | 11.57 | 1,140,947 | -0.17(-1.45%) |
Dec 04, 2009 | 12.15 | 12.38 | 11.49 | 11.74 | 2,306,713 | -0.13(-1.10%) |
Dec 03, 2009 | 12.63 | 12.70 | 11.82 | 11.87 | 2,692,600 | -0.75(-5.94%) |
Dec 02, 2009 | 12.55 | 12.75 | 12.37 | 12.62 | 2,738,360 | +0.11(+0.88%) |
Dec 01, 2009 | 12.03 | 13.12 | 12.03 | 12.51 | 3,856,566 | +0.75(+6.38%) |
Nov 30, 2009 | 11.43 | 11.78 | 11.28 | 11.76 | 2,532,815 | +0.23(+1.99%) |
Nov 27, 2009 | 11.36 | 11.68 | 11.28 | 11.53 | 1,168,642 | -0.47(-3.92%) |
Nov 25, 2009 | 11.92 | 12.09 | 11.64 | 12.00 | 1,287,168 | +0.12(+1.01%) |
Nov 24, 2009 | 12.31 | 12.34 | 11.67 | 11.88 | 2,199,716 | -0.39(-3.18%) |
Nov 23, 2009 | 12.40 | 12.76 | 12.25 | 12.27 | 1,113,489 | +0.12(+0.99%) |
Nov 20, 2009 | 12.51 | 12.56 | 12.08 | 12.15 | 1,472,935 | -0.57(-4.48%) |
Nov 19, 2009 | 13.05 | 13.13 | 12.48 | 12.72 | 1,839,004 | -0.50(-3.78%) |
Nov 18, 2009 | 13.61 | 13.63 | 13.15 | 13.22 | 2,055,806 | -0.34(-2.51%) |
Nov 17, 2009 | 13.72 | 13.87 | 13.48 | 13.56 | 1,936,635 | -0.25(-1.81%) |
Nov 16, 2009 | 13.64 | 14.02 | 13.64 | 13.81 | 3,021,244 | +0.33(+2.45%) |
Nov 13, 2009 | 13.51 | 14.08 | 13.24 | 13.48 | 2,675,598 | -0.62(-4.40%) |
Nov 12, 2009 | 14.65 | 14.66 | 13.98 | 14.10 | 1,077,150 | -0.61(-4.15%) |
Nov 11, 2009 | 14.78 | 14.93 | 14.51 | 14.71 | 1,131,287 | +0.07(+0.48%) |
Nov 10, 2009 | 14.57 | 14.83 | 14.36 | 14.64 | 682,208 | -0.04(-0.27%) |
Nov 09, 2009 | 14.62 | 14.81 | 14.50 | 14.68 | 2,390,768 | +0.31(+2.16%) |
Nov 06, 2009 | 14.15 | 14.66 | 14.11 | 14.37 | 990,505 | +0.11(+0.77%) |
Nov 05, 2009 | 14.31 | 14.54 | 14.08 | 14.26 | 1,225,620 | +0.11(+0.78%) |
Nov 04, 2009 | 14.37 | 14.72 | 14.11 | 14.15 | 1,871,517 | -0.01(-0.07%) |
Nov 03, 2009 | 13.09 | 14.24 | 12.96 | 14.16 | 2,469,029 | +0.80(+5.99%) |
Nov 02, 2009 | 13.84 | 14.14 | 13.10 | 13.36 | 2,134,297 | -0.37(-2.69%) |
Oct 30, 2009 | 14.33 | 14.38 | 13.40 | 13.73 | 3,415,919 | -0.73(-5.05%) |
Oct 29, 2009 | 14.57 | 15.04 | 14.01 | 14.46 | 2,864,319 | +0.12(+0.84%) |
Oct 28, 2009 | 15.20 | 15.22 | 14.22 | 14.34 | 2,639,861 | -0.92(-6.03%) |
Oct 27, 2009 | 15.64 | 15.74 | 15.16 | 15.26 | 1,854,043 | -0.23(-1.48%) |
Oct 26, 2009 | 15.91 | 16.52 | 15.45 | 15.49 | 1,991,970 | -0.38(-2.39%) |
Oct 23, 2009 | 15.72 | 15.87 | 15.54 | 15.87 | 2,759,445 | -0.52(-3.17%) |
Oct 22, 2009 | 16.25 | 16.44 | 15.66 | 16.39 | 1,265,216 | +0.09(+0.55%) |
Oct 21, 2009 | 16.00 | 16.92 | 15.95 | 16.30 | 1,526,220 | +0.20(+1.24%) |
Oct 20, 2009 | 15.80 | 16.14 | 15.76 | 16.10 | 1,554,924 | -0.49(-2.95%) |
Oct 19, 2009 | 16.26 | 16.75 | 15.93 | 16.59 | 1,403,456 | +0.37(+2.28%) |
Oct 16, 2009 | 16.28 | 16.37 | 15.73 | 16.22 | 1,530,736 | -0.26(-1.58%) |
Oct 15, 2009 | 15.74 | 16.48 | 15.61 | 16.48 | 2,767,229 | +0.52(+3.26%) |
Oct 14, 2009 | 15.68 | 15.99 | 15.59 | 15.96 | 2,370,529 | +0.55(+3.57%) |
Oct 13, 2009 | 15.22 | 15.50 | 14.82 | 15.41 | 1,353,996 | +0.10(+0.65%) |
Oct 12, 2009 | 15.64 | 15.67 | 15.09 | 15.31 | 1,038,598 | +0.38(+2.55%) |
Oct 09, 2009 | 14.92 | 15.19 | 14.70 | 14.93 | 1,693,197 | -0.14(-0.93%) |
Oct 08, 2009 | 14.49 | 15.19 | 14.43 | 15.07 | 1,601,409 | +0.66(+4.58%) |
Oct 07, 2009 | 13.93 | 14.41 | 13.87 | 14.41 | 2,105,850 | +0.38(+2.71%) |
Oct 06, 2009 | 14.01 | 14.26 | 13.81 | 14.03 | 3,856,898 | +0.28(+2.04%) |
Oct 05, 2009 | 13.90 | 14.14 | 13.66 | 13.75 | 4,237,086 | -0.11(-0.79%) |
Oct 02, 2009 | 13.72 | 14.06 | 13.27 | 13.86 | 1,782,092 | -0.11(-0.79%) |
Oct 01, 2009 | 14.92 | 15.01 | 13.96 | 13.97 | 2,727,325 | -1.01(-6.74%) |
Sep 30, 2009 | 15.34 | 15.50 | 14.77 | 14.98 | 3,116,863 | -0.21(-1.38%) |
Sep 29, 2009 | 14.94 | 15.29 | 14.68 | 15.19 | 2,878,929 | +0.23(+1.54%) |
Sep 28, 2009 | 14.16 | 15.02 | 13.98 | 14.96 | 2,150,000 | +0.86(+6.10%) |
Sep 25, 2009 | 14.24 | 14.42 | 13.93 | 14.10 | 1,429,963 | -0.14(-0.98%) |
Sep 24, 2009 | 14.69 | 14.69 | 13.95 | 14.24 | 1,556,660 | -0.45(-3.06%) |
Sep 23, 2009 | 15.13 | 15.36 | 14.46 | 14.69 | 2,544,663 | -0.53(-3.48%) |
Sep 22, 2009 | 15.20 | 15.29 | 14.90 | 15.22 | 1,933,376 | +0.23(+1.53%) |
Sep 21, 2009 | 14.84 | 15.00 | 14.51 | 14.99 | 3,145,151 | -0.44(-2.85%) |
Sep 18, 2009 | 15.88 | 15.98 | 15.32 | 15.43 | 4,657,834 | -0.33(-2.09%) |
Sep 17, 2009 | 15.97 | 16.04 | 15.64 | 15.76 | 3,016,830 | -0.15(-0.94%) |
Sep 16, 2009 | 15.81 | 16.11 | 15.53 | 15.91 | 2,443,119 | +0.37(+2.38%) |
Sep 15, 2009 | 14.76 | 15.70 | 14.71 | 15.54 | 3,321,940 | +0.80(+5.43%) |
Sep 14, 2009 | 13.98 | 14.86 | 13.84 | 14.74 | 2,751,933 | +0.43(+3.00%) |
Sep 11, 2009 | 14.01 | 14.42 | 13.92 | 14.31 | 2,892,481 | +0.36(+2.58%) |
Sep 10, 2009 | 13.35 | 13.98 | 13.26 | 13.95 | 2,123,664 | +0.62(+4.65%) |
Sep 09, 2009 | 12.80 | 13.65 | 12.71 | 13.33 | 2,607,703 | +0.44(+3.41%) |
Sep 08, 2009 | 12.45 | 12.98 | 12.45 | 12.89 | 2,394,103 | +0.61(+4.97%) |
Sep 04, 2009 | 11.61 | 12.31 | 11.57 | 12.28 | 2,098,165 | +0.49(+4.16%) |
Sep 03, 2009 | 11.49 | 11.81 | 11.35 | 11.79 | 2,536,475 | +0.44(+3.88%) |
Sep 02, 2009 | 11.30 | 11.56 | 11.03 | 11.35 | 2,998,465 | +0.05(+0.44%) |
Sep 01, 2009 | 11.56 | 12.08 | 11.25 | 11.30 | 2,345,421 | -0.40(-3.42%) |
Aug 31, 2009 | 11.91 | 12.00 | 11.55 | 11.70 | 2,281,021 | -0.44(-3.62%) |
Aug 28, 2009 | 11.99 | 12.21 | 11.81 | 12.14 | 2,022,377 | +0.30(+2.53%) |
Aug 27, 2009 | 11.71 | 11.94 | 11.15 | 11.84 | 2,097,326 | -0.04(-0.34%) |
Aug 26, 2009 | 12.03 | 12.06 | 11.72 | 11.88 | 1,943,824 | -0.23(-1.90%) |
Aug 25, 2009 | 12.53 | 12.60 | 11.86 | 12.11 | 4,037,438 | -0.47(-3.74%) |
Aug 24, 2009 | 12.34 | 12.64 | 12.26 | 12.58 | 2,801,191 | +0.33(+2.69%) |
Aug 21, 2009 | 12.45 | 12.76 | 12.07 | 12.25 | 3,895,544 | -0.10(-0.81%) |
Aug 20, 2009 | 11.82 | 12.39 | 11.82 | 12.35 | 2,817,980 | +0.45(+3.78%) |
Aug 19, 2009 | 11.25 | 11.96 | 11.25 | 11.90 | 3,341,527 | +0.39(+3.39%) |
Aug 18, 2009 | 11.40 | 11.56 | 11.30 | 11.51 | 2,518,040 | +0.08(+0.70%) |
Aug 17, 2009 | 11.73 | 11.73 | 11.30 | 11.43 | 2,927,362 | -0.60(-4.99%) |
Aug 14, 2009 | 12.22 | 12.30 | 11.85 | 12.03 | 1,829,955 | -0.19(-1.55%) |
Aug 13, 2009 | 11.96 | 12.26 | 11.76 | 12.22 | 2,109,374 | +0.47(+4.00%) |
Aug 12, 2009 | 11.34 | 11.90 | 11.26 | 11.75 | 1,575,373 | +0.44(+3.89%) |
Aug 11, 2009 | 11.48 | 11.54 | 11.29 | 11.31 | 1,646,581 | -0.28(-2.42%) |
Aug 10, 2009 | 11.16 | 11.64 | 11.05 | 11.59 | 2,425,781 | +0.34(+3.02%) |
Aug 07, 2009 | 11.25 | 11.50 | 11.03 | 11.25 | 1,262,657 | +0.09(+0.81%) |
Aug 06, 2009 | 11.07 | 11.24 | 10.91 | 11.16 | 2,110,269 | +0.13(+1.18%) |
Aug 05, 2009 | 11.23 | 11.25 | 10.84 | 11.03 | 2,518,574 | -0.17(-1.52%) |
Aug 04, 2009 | 10.92 | 11.38 | 10.76 | 11.20 | 4,116,311 | +0.14(+1.27%) |
Aug 03, 2009 | 10.72 | 11.09 | 10.67 | 11.06 | 3,266,802 | +0.57(+5.43%) |
Jul 31, 2009 | 10.23 | 10.59 | 10.07 | 10.49 | 3,132,921 | +0.16(+1.55%) |
Jul 30, 2009 | 10.90 | 11.19 | 9.940 | 10.33 | 4,665,574 | +0.10(+0.98%) |
Jul 29, 2009 | 10.60 | 10.60 | 10.17 | 10.23 | 2,728,833 | -0.54(-5.01%) |
Jul 28, 2009 | 11.15 | 11.15 | 10.52 | 10.77 | 2,725,732 | -0.52(-4.61%) |
Jul 27, 2009 | 11.40 | 11.75 | 11.15 | 11.29 | 2,922,685 | -0.11(-0.96%) |
Jul 24, 2009 | 11.54 | 11.60 | 11.09 | 11.40 | 480 | -0.17(-1.47%) |
Jul 23, 2009 | 11.25 | 11.78 | 11.14 | 11.57 | 2,766,692 | +0.28(+2.48%) |
Jul 22, 2009 | 11.26 | 11.46 | 10.85 | 11.29 | 1,987,599 | -0.04(-0.35%) |
Jul 21, 2009 | 11.61 | 11.83 | 11.20 | 11.33 | 2,521,973 | -0.18(-1.56%) |
Jul 20, 2009 | 11.29 | 11.61 | 10.82 | 11.51 | 3,214,953 | +0.37(+3.32%) |
Jul 17, 2009 | 11.20 | 11.29 | 10.90 | 11.14 | 1,437,834 | -0.05(-0.45%) |
Jul 16, 2009 | 10.63 | 11.29 | 10.52 | 11.19 | 2,152,761 | +0.49(+4.58%) |
Jul 15, 2009 | 10.46 | 10.84 | 10.45 | 10.70 | 5,429,775 | +0.50(+4.90%) |
Jul 14, 2009 | 9.800 | 10.40 | 9.750 | 10.20 | 3,565,810 | +0.52(+5.37%) |
Jul 13, 2009 | 9.300 | 9.710 | 9.280 | 9.680 | 1,755,934 | +0.26(+2.76%) |
Jul 10, 2009 | 9.310 | 9.590 | 9.160 | 9.420 | 1,895,903 | -0.07(-0.74%) |
Jul 09, 2009 | 9.270 | 9.730 | 9.190 | 9.490 | 2,092,701 | +0.27(+2.93%) |
Jul 08, 2009 | 9.330 | 9.540 | 8.760 | 9.220 | 2,426,890 | -0.16(-1.71%) |
Jul 07, 2009 | 9.680 | 9.730 | 9.300 | 9.380 | 2,351,290 | -0.31(-3.20%) |
Jul 06, 2009 | 9.730 | 9.810 | 9.450 | 9.690 | 2,053,000 | -0.24(-2.42%) |
Jul 02, 2009 | 10.74 | 10.82 | 9.930 | 9.930 | 2,367,027 | -1.04(-9.48%) |
Jul 01, 2009 | 11.03 | 11.41 | 10.88 | 10.97 | 2,851,260 | +0.10(+0.92%) |
Jun 30, 2009 | 11.03 | 11.44 | 10.64 | 10.87 | 1,810,232 | +0.02(+0.18%) |
Jun 29, 2009 | 10.97 | 11.17 | 10.68 | 10.85 | 2,267,407 | +0.01(+0.09%) |
Jun 26, 2009 | 10.15 | 10.96 | 10.10 | 10.84 | 3,320,158 | +0.74(+7.33%) |
Jun 25, 2009 | 9.820 | 10.13 | 9.780 | 10.10 | 1,472,843 | +0.43(+4.45%) |
Jun 24, 2009 | 9.690 | 10.23 | 9.500 | 9.670 | 1,596,639 | +0.06(+0.62%) |
Jun 23, 2009 | 9.630 | 9.990 | 9.270 | 9.610 | 1,785,332 | +0.33(+3.56%) |
Jun 22, 2009 | 10.16 | 10.23 | 9.250 | 9.280 | 2,202,251 | -1.09(-10.51%) |
Jun 19, 2009 | 10.67 | 10.74 | 10.23 | 10.37 | 1,659,387 | -0.14(-1.33%) |
Jun 18, 2009 | 10.63 | 10.84 | 10.32 | 10.51 | 1,220,783 | -0.18(-1.68%) |
Jun 17, 2009 | 11.22 | 11.26 | 10.34 | 10.69 | 1,883,202 | -0.68(-5.98%) |
Jun 16, 2009 | 11.49 | 11.65 | 11.08 | 11.37 | 2,870,252 | -0.12(-1.04%) |
Jun 15, 2009 | 11.88 | 11.91 | 11.17 | 11.49 | 1,432,463 | -0.63(-5.20%) |
Jun 12, 2009 | 12.25 | 12.39 | 11.78 | 12.12 | 1,020,315 | -0.28(-2.26%) |
Jun 11, 2009 | 11.82 | 12.65 | 11.82 | 12.40 | 2,045,662 | +0.58(+4.91%) |
Jun 10, 2009 | 11.69 | 11.82 | 11.27 | 11.82 | 1,830,335 | +0.37(+3.23%) |
Jun 09, 2009 | 11.41 | 11.58 | 11.09 | 11.45 | 1,033,049 | +0.19(+1.69%) |
Jun 08, 2009 | 11.24 | 11.41 | 11.01 | 11.26 | 1,816,888 | -0.04(-0.35%) |
Jun 05, 2009 | 11.54 | 11.87 | 11.10 | 11.30 | 2,075,777 | -0.10(-0.88%) |
Jun 04, 2009 | 11.19 | 11.49 | 11.00 | 11.40 | 2,020,186 | +0.37(+3.35%) |
Jun 03, 2009 | 11.36 | 11.55 | 10.68 | 11.03 | 2,259,533 | -0.67(-5.73%) |
Jun 02, 2009 | 11.89 | 11.91 | 11.31 | 11.70 | 3,741,114 | -0.19(-1.60%) |
Jun 01, 2009 | 11.50 | 12.08 | 11.07 | 11.89 | 3,754,437 | +0.64(+5.69%) |
May 29, 2009 | 11.31 | 11.65 | 10.90 | 11.25 | 2,245,929 | +0.14(+1.26%) |
May 28, 2009 | 10.99 | 11.20 | 10.53 | 11.11 | 2,147,514 | +0.32(+2.97%) |
May 27, 2009 | 10.58 | 11.07 | 10.48 | 10.79 | 3,079,319 | +0.25(+2.37%) |
May 26, 2009 | 9.710 | 10.56 | 9.630 | 10.54 | 2,068,627 | +0.71(+7.22%) |
May 22, 2009 | 9.690 | 10.12 | 9.690 | 9.830 | 2,078,045 | +0.18(+1.87%) |
May 21, 2009 | 10.08 | 10.15 | 9.270 | 9.650 | 2,335,087 | -0.60(-5.85%) |
May 20, 2009 | 10.39 | 10.72 | 10.18 | 10.25 | 2,018,152 | -0.01(-0.10%) |
May 19, 2009 | 10.36 | 10.50 | 9.910 | 10.26 | 2,291,521 | +0.07(+0.69%) |
May 18, 2009 | 9.380 | 10.20 | 9.380 | 10.19 | 2,082,483 | +0.86(+9.22%) |
May 15, 2009 | 9.610 | 9.910 | 9.200 | 9.330 | 1,830,851 | -0.38(-3.91%) |
May 14, 2009 | 9.350 | 9.840 | 8.920 | 9.710 | 2,162,865 | +0.29(+3.08%) |
May 13, 2009 | 10.25 | 10.43 | 9.340 | 9.420 | 2,485,780 | -1.15(-10.88%) |
May 12, 2009 | 10.66 | 10.95 | 10.19 | 10.57 | 2,202,872 | -0.03(-0.28%) |
May 11, 2009 | 11.05 | 11.14 | 10.45 | 10.60 | 2,344,731 | -0.70(-6.19%) |
May 08, 2009 | 10.74 | 11.36 | 10.64 | 11.30 | 3,175,750 | +0.76(+7.21%) |
May 07, 2009 | 11.47 | 11.50 | 10.27 | 10.54 | 3,752,016 | -0.50(-4.53%) |
May 06, 2009 | 10.98 | 11.58 | 10.37 | 11.04 | 6,357,588 | +1.26(+12.88%) |
May 05, 2009 | 9.950 | 10.08 | 9.520 | 9.780 | 2,514,268 | -0.20(-2.00%) |
May 04, 2009 | 9.860 | 9.990 | 9.700 | 9.980 | 2,595,180 | +0.55(+5.83%) |
May 01, 2009 | 9.160 | 9.600 | 8.980 | 9.430 | 1,792,186 | +0.34(+3.74%) |
Apr 30, 2009 | 9.600 | 9.640 | 8.870 | 9.090 | 2,645,066 | -0.27(-2.88%) |
Apr 29, 2009 | 9.130 | 9.480 | 8.900 | 9.360 | 2,036,124 | +0.57(+6.48%) |
Apr 28, 2009 | 8.560 | 9.060 | 8.450 | 8.790 | 2,226,025 | +0.08(+0.92%) |
Apr 27, 2009 | 8.670 | 8.920 | 8.430 | 8.710 | 2,318,253 | -0.21(-2.35%) |
Apr 24, 2009 | 8.050 | 9.000 | 8.050 | 8.920 | 3,446,035 | +0.99(+12.48%) |
Apr 23, 2009 | 8.340 | 8.500 | 7.660 | 7.930 | 3,415,149 | -0.31(-3.76%) |
Apr 22, 2009 | 8.170 | 8.600 | 7.960 | 8.240 | 2,593,426 | -0.02(-0.24%) |
Apr 21, 2009 | 7.360 | 8.410 | 7.240 | 8.260 | 2,723,014 | +0.76(+10.13%) |
Apr 20, 2009 | 8.120 | 8.230 | 7.310 | 7.500 | 2,841,019 | -0.86(-10.29%) |
Apr 17, 2009 | 8.250 | 8.440 | 7.860 | 8.360 | 3,811,722 | +0.11(+1.33%) |
Apr 16, 2009 | 8.460 | 8.610 | 8.030 | 8.250 | 4,810,610 | -0.32(-3.73%) |
Apr 15, 2009 | 8.170 | 8.600 | 8.120 | 8.570 | 2,994,609 | +0.22(+2.63%) |
Apr 14, 2009 | 8.290 | 8.870 | 8.070 | 8.350 | 2,426,094 | -0.06(-0.71%) |
Apr 13, 2009 | 8.340 | 8.550 | 7.900 | 8.410 | 2,420,702 | -0.16(-1.87%) |
Apr 09, 2009 | 7.830 | 8.890 | 7.790 | 8.570 | 4,989,077 | +0.75(+9.59%) |
Apr 08, 2009 | 5.940 | 7.950 | 5.910 | 7.820 | 9,982,901 | +1.91(+32.32%) |
Apr 07, 2009 | 5.700 | 6.030 | 5.680 | 5.910 | 1,373,372 | -0.12(-1.99%) |
Apr 06, 2009 | 6.180 | 6.250 | 5.900 | 6.030 | 1,610,798 | -0.13(-2.11%) |
Apr 03, 2009 | 5.940 | 6.190 | 5.910 | 6.160 | 2,035,652 | +0.23(+3.88%) |
Apr 02, 2009 | 5.570 | 6.000 | 5.570 | 5.930 | 2,282,499 | +0.61(+11.47%) |
Apr 01, 2009 | 4.990 | 5.390 | 4.800 | 5.320 | 1,608,405 | +0.18(+3.50%) |
Mar 31, 2009 | 5.170 | 5.380 | 5.100 | 5.140 | 1,827,356 | -0.27(-4.99%) |
Mar 30, 2009 | 5.420 | 5.420 | 5.000 | 5.410 | 2,053,165 | -0.44(-7.52%) |
Mar 26, 2009 | 5.750 | 6.100 | 5.700 | 5.850 | 1,769,195 | +0.19(+3.36%) |
Mar 25, 2009 | 5.800 | 6.080 | 5.380 | 5.660 | 2,089,874 | -0.15(-2.58%) |
Mar 24, 2009 | 5.830 | 6.060 | 5.560 | 5.810 | 2,096,812 | -0.23(-3.81%) |
Mar 23, 2009 | 5.810 | 6.040 | 5.720 | 6.040 | 2,254,027 | +0.82(+15.71%) |
Mar 20, 2009 | 5.670 | 5.700 | 4.950 | 5.220 | 2,684,534 | -0.41(-7.28%) |
Mar 19, 2009 | 5.340 | 5.960 | 5.340 | 5.630 | 2,546,886 | +0.40(+7.72%) |
Mar 18, 2009 | 5.000 | 5.322 | 4.680 | 5.226 | 2,700,955 | +0.21(+4.11%) |
Mar 17, 2009 | 4.620 | 5.030 | 4.420 | 5.020 | 1,753,385 | +0.41(+8.89%) |
Mar 16, 2009 | 4.620 | 4.885 | 4.510 | 4.610 | 1,987,472 | +0.07(+1.54%) |
Mar 13, 2009 | 4.580 | 4.680 | 4.370 | 4.540 | 0 | +0.03(+0.67%) |
Mar 12, 2009 | 4.340 | 4.660 | 4.030 | 4.510 | 2,682,337 | +0.17(+3.92%) |
Mar 11, 2009 | 4.540 | 5.120 | 4.000 | 4.340 | 3,646,340 | -0.18(-3.98%) |
Mar 10, 2009 | 4.480 | 4.789 | 4.240 | 4.520 | 4,582,073 | +0.40(+9.71%) |
Mar 09, 2009 | 3.610 | 4.210 | 3.610 | 4.120 | 3,416,950 | +0.46(+12.57%) |
Mar 06, 2009 | 3.530 | 3.790 | 3.490 | 3.660 | 0 | +0.13(+3.68%) |
Mar 05, 2009 | 3.710 | 3.840 | 3.350 | 3.530 | 4,975,630 | -0.24(-6.37%) |
Mar 04, 2009 | 3.330 | 3.810 | 3.330 | 3.770 | 6,684,956 | +0.81(+27.36%) |
Mar 02, 2009 | 2.850 | 3.090 | 2.580 | 2.960 | 5,952,333 | -0.15(-4.82%) |
Feb 27, 2009 | 2.970 | 3.150 | 2.710 | 3.110 | 0 | +0.05(+1.63%) |
Feb 26, 2009 | 2.860 | 3.360 | 2.820 | 3.060 | 4,116,103 | +0.36(+13.33%) |
Feb 25, 2009 | 2.600 | 3.040 | 2.210 | 2.700 | 8,956,686 | -0.15(-5.26%) |
Feb 24, 2009 | 2.990 | 2.990 | 2.640 | 2.850 | 5,698,068 | -0.08(-2.73%) |
Feb 23, 2009 | 3.680 | 3.740 | 2.910 | 2.930 | 4,533,939 | -0.54(-15.56%) |
Feb 20, 2009 | 3.970 | 4.000 | 3.450 | 3.470 | 4,734,138 | -0.61(-14.95%) |
Feb 19, 2009 | 4.120 | 4.240 | 4.020 | 4.080 | 1,934,410 | +0.04(+0.99%) |
Feb 18, 2009 | 4.130 | 4.250 | 3.940 | 4.040 | 2,388,612 | -0.08(-1.94%) |
Feb 17, 2009 | 4.730 | 4.730 | 4.120 | 4.120 | 2,615,978 | -0.66(-13.81%) |
Feb 13, 2009 | 4.950 | 5.070 | 4.760 | 4.780 | 1,032,489 | -0.08(-1.65%) |
Feb 12, 2009 | 4.890 | 4.960 | 4.650 | 4.860 | 1,767,952 | -0.04(-0.82%) |
Feb 11, 2009 | 5.160 | 5.430 | 4.710 | 4.900 | 1,996,754 | -0.21(-4.11%) |
Feb 10, 2009 | 5.630 | 5.780 | 5.000 | 5.110 | 2,373,301 | -0.39(-7.09%) |
Feb 09, 2009 | 5.600 | 5.810 | 5.490 | 5.500 | 1,963,866 | +0.03(+0.55%) |
Feb 06, 2009 | 5.200 | 5.580 | 5.070 | 5.470 | 2,005,007 | +0.25(+4.79%) |
Feb 05, 2009 | 5.030 | 5.250 | 4.840 | 5.220 | 1,372,633 | +0.19(+3.78%) |
Feb 04, 2009 | 4.940 | 5.180 | 4.910 | 5.030 | 1,357,292 | +0.14(+2.86%) |
Feb 03, 2009 | 4.920 | 4.920 | 4.680 | 4.890 | 1,338,233 | +0.01(+0.20%) |
Feb 02, 2009 | 5.070 | 5.130 | 4.820 | 4.880 | 1,381,827 | -0.27(-5.24%) |
Jan 30, 2009 | 5.420 | 5.510 | 5.030 | 5.150 | 0 | -0.11(-2.09%) |
Jan 29, 2009 | 5.560 | 5.660 | 5.160 | 5.260 | 1,360,974 | -0.41(-7.23%) |
Jan 28, 2009 | 5.550 | 5.769 | 5.420 | 5.670 | 1,485,791 | +0.19(+3.47%) |
Jan 27, 2009 | 5.610 | 5.710 | 5.120 | 5.480 | 2,339,162 | -0.02(-0.36%) |
Jan 26, 2009 | 5.860 | 6.240 | 5.470 | 5.500 | 2,706,856 | -0.28(-4.84%) |
Jan 23, 2009 | 5.500 | 6.129 | 5.270 | 5.780 | 2,453,226 | +0.17(+3.03%) |
Jan 22, 2009 | 6.120 | 6.120 | 5.460 | 5.610 | 2,077,409 | -0.64(-10.24%) |
Jan 21, 2009 | 5.630 | 6.250 | 5.350 | 6.250 | 2,450,273 | +0.79(+14.47%) |
Jan 20, 2009 | 6.360 | 6.470 | 5.420 | 5.460 | 2,151,441 | -1.10(-16.77%) |
Jan 16, 2009 | 6.850 | 6.870 | 6.240 | 6.560 | 1,139,445 | +0.00(+0.00%) |
Jan 15, 2009 | 6.590 | 6.670 | 6.000 | 6.560 | 1,402,174 | -0.04(-0.61%) |
Jan 14, 2009 | 7.200 | 7.200 | 6.490 | 6.600 | 1,312,113 | -0.54(-7.56%) |
Jan 13, 2009 | 6.850 | 7.290 | 6.750 | 7.140 | 1,250,023 | +0.26(+3.78%) |
Jan 12, 2009 | 7.060 | 7.350 | 6.770 | 6.880 | 1,422,088 | -0.57(-7.65%) |
Jan 09, 2009 | 8.120 | 8.150 | 7.250 | 7.450 | 1,820,985 | -0.65(-8.02%) |
Jan 08, 2009 | 7.980 | 8.110 | 7.330 | 8.100 | 3,265,784 | -0.16(-1.94%) |
Jan 07, 2009 | 8.960 | 8.960 | 8.050 | 8.260 | 2,210,725 | -0.83(-9.13%) |
Jan 06, 2009 | 9.280 | 9.470 | 9.000 | 9.090 | 2,592,002 | +0.43(+4.97%) |
Jan 05, 2009 | 7.820 | 8.660 | 7.600 | 8.660 | 2,065,125 | +0.80(+10.18%) |
Jan 02, 2009 | 7.260 | 7.960 | 7.160 | 7.860 | 0 | +0.62(+8.56%) |