Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.60 | 10.67 | 10.46 | 10.48 | 8,924,583 | -0.11(-1.01%) |
Jan 28, 2010 | 10.72 | 10.79 | 10.53 | 10.58 | 6,469,169 | -0.13(-1.24%) |
Jan 27, 2010 | 10.57 | 10.73 | 10.53 | 10.72 | 6,814,875 | +0.10(+0.95%) |
Jan 26, 2010 | 10.63 | 10.83 | 10.60 | 10.62 | 5,130,977 | -0.04(-0.41%) |
Jan 25, 2010 | 10.75 | 10.88 | 10.53 | 10.66 | 6,813,472 | +0.09(+0.84%) |
Jan 22, 2010 | 10.88 | 10.91 | 10.54 | 10.57 | 7,830,070 | -0.30(-2.76%) |
Jan 21, 2010 | 11.02 | 11.08 | 10.76 | 10.87 | 8,943,138 | -0.14(-1.31%) |
Jan 20, 2010 | 11.01 | 11.20 | 10.91 | 11.02 | 9,341,580 | -0.07(-0.62%) |
Jan 19, 2010 | 10.87 | 11.12 | 10.87 | 11.08 | 7,563,370 | +0.18(+1.61%) |
Jan 15, 2010 | 11.00 | 10.91 | 10.91 | 10.91 | 6,185,964 | -0.20(-1.80%) |
Jan 14, 2010 | 11.10 | 11.17 | 11.00 | 11.11 | 4,066,296 | +0.02(+0.17%) |
Jan 13, 2010 | 10.86 | 11.16 | 10.83 | 11.09 | 8,008,657 | +0.26(+2.43%) |
Jan 12, 2010 | 10.76 | 10.90 | 10.76 | 10.83 | 7,911,725 | +0.03(+0.23%) |
Jan 11, 2010 | 11.07 | 11.10 | 10.77 | 10.80 | 9,952,397 | -0.28(-2.54%) |
Jan 08, 2010 | 10.96 | 11.11 | 10.91 | 11.08 | 5,789,766 | +0.10(+0.91%) |
Jan 07, 2010 | 10.91 | 11.02 | 10.84 | 10.98 | 7,559,727 | -0.15(-1.35%) |
Jan 06, 2010 | 11.26 | 11.29 | 11.09 | 11.13 | 5,714,183 | -0.11(-1.00%) |
Jan 05, 2010 | 11.28 | 11.31 | 11.13 | 11.25 | 9,768,657 | -0.04(-0.33%) |
Jan 04, 2010 | 11.26 | 11.32 | 11.18 | 11.28 | 7,380,881 | +0.03(+0.22%) |
Dec 31, 2009 | 11.38 | 11.26 | 11.26 | 11.26 | 3,553,394 | -0.04(-0.33%) |
Dec 30, 2009 | 11.18 | 11.30 | 11.18 | 11.30 | 2,681,201 | +0.03(+0.22%) |
Dec 29, 2009 | 11.31 | 11.33 | 11.25 | 11.27 | 2,940,319 | +0.00(+0.00%) |
Dec 28, 2009 | 11.27 | 11.32 | 11.23 | 11.27 | 2,899,800 | -0.01(-0.11%) |
Dec 24, 2009 | 11.13 | 11.30 | 11.13 | 11.28 | 2,120,628 | +0.18(+1.58%) |
Dec 23, 2009 | 11.00 | 11.16 | 10.99 | 11.11 | 6,987,998 | +0.13(+1.14%) |
Dec 22, 2009 | 10.95 | 11.09 | 10.88 | 10.98 | 5,303,591 | +0.09(+0.86%) |
Dec 21, 2009 | 10.77 | 10.97 | 10.77 | 10.89 | 5,178,109 | +0.13(+1.22%) |
Dec 18, 2009 | 10.73 | 10.78 | 10.62 | 10.76 | 9,484,799 | +0.06(+0.59%) |
Dec 17, 2009 | 10.71 | 10.80 | 10.68 | 10.70 | 4,712,351 | -0.18(-1.70%) |
Dec 16, 2009 | 10.98 | 10.98 | 10.72 | 10.88 | 5,550,293 | +0.02(+0.14%) |
Dec 15, 2009 | 10.88 | 10.93 | 10.65 | 10.86 | 7,197,191 | -0.13(-1.14%) |
Dec 14, 2009 | 10.93 | 10.99 | 10.92 | 10.99 | 5,835,986 | +0.09(+0.86%) |
Dec 11, 2009 | 10.73 | 10.90 | 10.73 | 10.90 | 6,044,066 | +0.15(+1.40%) |
Dec 10, 2009 | 10.60 | 10.77 | 10.60 | 10.75 | 5,914,980 | +0.14(+1.36%) |
Dec 09, 2009 | 10.45 | 10.66 | 10.43 | 10.60 | 8,548,885 | +0.11(+1.07%) |
Dec 08, 2009 | 10.36 | 10.60 | 10.34 | 10.49 | 6,618,300 | -0.01(-0.06%) |
Dec 07, 2009 | 10.55 | 10.60 | 10.45 | 10.50 | 4,479,762 | -0.08(-0.71%) |
Dec 04, 2009 | 10.57 | 10.60 | 10.37 | 10.57 | 7,679,480 | +0.21(+2.05%) |
Dec 03, 2009 | 10.55 | 10.62 | 10.34 | 10.36 | 4,681,398 | -0.16(-1.49%) |
Dec 02, 2009 | 10.51 | 10.59 | 10.43 | 10.51 | 3,028,917 | +0.01(+0.12%) |
Dec 01, 2009 | 10.57 | 10.60 | 10.50 | 10.50 | 5,192,322 | +0.01(+0.06%) |
Nov 30, 2009 | 10.43 | 10.51 | 10.31 | 10.50 | 5,575,995 | +0.10(+0.96%) |
Nov 27, 2009 | 10.44 | 10.56 | 10.40 | 10.40 | 3,290,621 | -0.29(-2.75%) |
Nov 25, 2009 | 10.73 | 10.77 | 10.66 | 10.69 | 3,320,871 | -0.03(-0.23%) |
Nov 24, 2009 | 10.70 | 10.75 | 10.66 | 10.71 | 5,364,458 | +0.00(+0.00%) |
Nov 23, 2009 | 10.62 | 10.73 | 10.62 | 10.71 | 4,571,604 | +0.17(+1.60%) |
Nov 20, 2009 | 10.51 | 10.59 | 10.41 | 10.55 | 4,937,126 | +0.04(+0.42%) |
Nov 19, 2009 | 10.28 | 10.68 | 10.28 | 10.50 | 8,174,305 | -0.17(-1.58%) |
Nov 18, 2009 | 10.74 | 10.77 | 10.66 | 10.67 | 3,660,452 | -0.08(-0.76%) |
Nov 17, 2009 | 10.70 | 10.76 | 10.65 | 10.75 | 3,164,685 | +0.03(+0.23%) |
Nov 16, 2009 | 10.81 | 10.83 | 10.68 | 10.73 | 5,054,305 | +0.03(+0.23%) |
Nov 13, 2009 | 10.71 | 10.77 | 10.63 | 10.70 | 4,718,172 | +0.04(+0.35%) |
Nov 12, 2009 | 10.86 | 10.86 | 10.61 | 10.66 | 5,192,490 | -0.16(-1.45%) |
Nov 11, 2009 | 10.53 | 10.91 | 10.53 | 10.82 | 9,095,733 | +0.33(+3.10%) |
Nov 10, 2009 | 10.43 | 10.51 | 10.36 | 10.50 | 6,991,550 | +0.08(+0.72%) |
Nov 09, 2009 | 10.21 | 10.43 | 10.15 | 10.42 | 6,359,041 | +0.33(+3.22%) |
Nov 06, 2009 | 10.08 | 10.19 | 9.951 | 10.10 | 8,617,684 | -0.06(-0.62%) |
Nov 05, 2009 | 10.10 | 10.17 | 10.01 | 10.16 | 6,730,603 | +0.14(+1.37%) |
Nov 04, 2009 | 10.08 | 10.21 | 10.01 | 10.02 | 6,634,739 | -0.03(-0.31%) |
Nov 03, 2009 | 10.11 | 10.11 | 9.960 | 10.05 | 6,167,942 | -0.11(-1.11%) |
Nov 02, 2009 | 10.35 | 10.35 | 9.982 | 10.16 | 7,984,683 | +0.15(+1.50%) |
Oct 30, 2009 | 10.30 | 10.36 | 10.01 | 10.01 | 8,890,555 | -0.33(-3.15%) |
Oct 29, 2009 | 10.17 | 10.34 | 10.09 | 10.34 | 6,606,272 | +0.28(+2.80%) |
Oct 28, 2009 | 10.18 | 10.25 | 10.06 | 10.06 | 5,940,104 | -0.15(-1.47%) |
Oct 27, 2009 | 10.21 | 10.31 | 10.16 | 10.21 | 5,462,322 | -0.03(-0.30%) |
Oct 26, 2009 | 10.30 | 10.48 | 10.20 | 10.24 | 6,372,092 | -0.08(-0.79%) |
Oct 23, 2009 | 10.38 | 10.42 | 10.27 | 10.32 | 6,330,849 | -0.09(-0.90%) |
Oct 22, 2009 | 10.20 | 10.42 | 10.13 | 10.41 | 9,064,831 | +0.22(+2.15%) |
Oct 21, 2009 | 10.07 | 10.46 | 10.07 | 10.20 | 7,160,316 | -0.25(-2.40%) |
Oct 20, 2009 | 10.43 | 10.48 | 10.41 | 10.45 | 3,978,026 | -0.12(-1.13%) |
Oct 19, 2009 | 10.52 | 10.60 | 10.49 | 10.56 | 4,629,819 | +0.04(+0.42%) |
Oct 16, 2009 | 10.68 | 10.72 | 10.49 | 10.52 | 7,046,357 | -0.22(-2.04%) |
Oct 15, 2009 | 10.51 | 10.75 | 10.39 | 10.74 | 6,964,320 | +0.17(+1.60%) |
Oct 14, 2009 | 10.43 | 10.58 | 10.38 | 10.57 | 8,231,460 | +0.28(+2.67%) |
Oct 13, 2009 | 10.31 | 10.36 | 10.21 | 10.30 | 7,077,808 | -0.03(-0.30%) |
Oct 12, 2009 | 10.24 | 10.38 | 10.18 | 10.33 | 3,884,448 | +0.11(+1.10%) |
Oct 09, 2009 | 10.20 | 10.27 | 10.17 | 10.21 | 4,642,671 | -0.01(-0.12%) |
Oct 08, 2009 | 10.32 | 10.39 | 10.18 | 10.23 | 5,933,623 | -0.06(-0.55%) |
Oct 07, 2009 | 10.33 | 10.37 | 10.20 | 10.28 | 4,643,143 | -0.12(-1.14%) |
Oct 06, 2009 | 10.41 | 10.44 | 10.27 | 10.40 | 7,677,545 | +0.06(+0.61%) |
Oct 05, 2009 | 10.24 | 10.34 | 10.07 | 10.34 | 6,916,010 | +0.16(+1.60%) |
Oct 02, 2009 | 9.995 | 10.28 | 9.970 | 10.18 | 6,590,236 | +0.06(+0.56%) |
Oct 01, 2009 | 10.34 | 10.39 | 10.12 | 10.12 | 8,606,608 | -0.26(-2.47%) |
Sep 30, 2009 | 10.50 | 10.56 | 10.30 | 10.38 | 6,737,094 | -0.10(-0.96%) |
Sep 29, 2009 | 10.59 | 10.62 | 10.43 | 10.48 | 5,320,945 | -0.04(-0.36%) |
Sep 28, 2009 | 10.27 | 10.60 | 10.26 | 10.51 | 5,315,079 | +0.30(+2.94%) |
Sep 25, 2009 | 10.28 | 10.46 | 10.20 | 10.21 | 6,561,276 | -0.13(-1.27%) |
Sep 24, 2009 | 10.48 | 10.62 | 10.35 | 10.35 | 6,940,062 | -0.11(-1.02%) |
Sep 23, 2009 | 10.56 | 10.69 | 10.45 | 10.45 | 5,381,779 | -0.12(-1.12%) |
Sep 22, 2009 | 10.65 | 10.71 | 10.52 | 10.57 | 5,158,336 | -0.08(-0.71%) |
Sep 21, 2009 | 10.60 | 10.73 | 10.58 | 10.65 | 4,557,615 | -0.05(-0.47%) |
Sep 18, 2009 | 10.75 | 10.81 | 10.67 | 10.70 | 6,971,698 | -0.04(-0.41%) |
Sep 17, 2009 | 10.80 | 10.95 | 10.71 | 10.74 | 6,240,652 | +0.07(+0.64%) |
Sep 16, 2009 | 10.70 | 10.88 | 10.58 | 10.67 | 7,269,965 | +0.05(+0.47%) |
Sep 15, 2009 | 10.76 | 10.78 | 10.53 | 10.62 | 8,292,815 | -0.11(-1.05%) |
Sep 14, 2009 | 10.48 | 10.77 | 10.43 | 10.73 | 6,240,796 | +0.18(+1.72%) |
Sep 11, 2009 | 10.70 | 10.70 | 10.46 | 10.55 | 10,229,899 | +0.12(+1.14%) |
Sep 10, 2009 | 10.50 | 10.53 | 10.36 | 10.43 | 8,177,865 | -0.13(-1.18%) |
Sep 09, 2009 | 10.40 | 10.75 | 10.39 | 10.56 | 4,912,414 | +0.13(+1.20%) |
Sep 08, 2009 | 10.48 | 10.54 | 10.33 | 10.43 | 5,109,090 | -0.01(-0.12%) |
Sep 04, 2009 | 10.35 | 10.45 | 10.24 | 10.45 | 4,186,262 | +0.10(+0.97%) |
Sep 03, 2009 | 10.20 | 10.36 | 10.15 | 10.35 | 6,339,597 | +0.19(+1.91%) |
Sep 02, 2009 | 10.16 | 10.28 | 10.01 | 10.15 | 7,626,931 | -0.08(-0.73%) |
Sep 01, 2009 | 10.31 | 10.43 | 10.20 | 10.23 | 10,253,208 | -0.11(-1.09%) |
Aug 31, 2009 | 10.32 | 10.40 | 10.26 | 10.34 | 6,020,385 | -0.08(-0.72%) |
Aug 28, 2009 | 10.46 | 10.50 | 10.29 | 10.41 | 4,904,248 | +0.00(+0.00%) |
Aug 27, 2009 | 10.43 | 10.45 | 10.29 | 10.41 | 5,598,801 | +0.03(+0.24%) |
Aug 26, 2009 | 10.47 | 10.60 | 10.33 | 10.39 | 6,799,520 | -0.20(-1.89%) |
Aug 25, 2009 | 10.56 | 10.65 | 10.55 | 10.59 | 5,042,961 | +0.08(+0.77%) |
Aug 24, 2009 | 10.50 | 10.66 | 10.48 | 10.51 | 4,074,437 | -0.03(-0.30%) |
Aug 21, 2009 | 10.42 | 10.55 | 10.30 | 10.54 | 5,964,557 | +0.29(+2.81%) |
Aug 20, 2009 | 10.18 | 10.26 | 10.12 | 10.25 | 4,141,766 | +0.06(+0.61%) |
Aug 19, 2009 | 9.901 | 10.21 | 9.901 | 10.19 | 4,049,322 | +0.16(+1.62%) |
Aug 18, 2009 | 10.11 | 10.14 | 9.970 | 10.03 | 4,329,209 | +0.03(+0.25%) |
Aug 17, 2009 | 9.989 | 10.15 | 9.957 | 10.00 | 6,169,600 | -0.14(-1.36%) |
Aug 14, 2009 | 10.29 | 10.32 | 10.09 | 10.14 | 4,421,490 | -0.14(-1.40%) |
Aug 13, 2009 | 10.29 | 10.33 | 10.13 | 10.28 | 4,323,906 | +0.06(+0.61%) |
Aug 12, 2009 | 9.876 | 10.30 | 9.870 | 10.22 | 5,971,598 | +0.33(+3.35%) |
Aug 11, 2009 | 10.15 | 10.15 | 9.882 | 9.888 | 5,583,053 | -0.23(-2.29%) |
Aug 10, 2009 | 10.18 | 10.30 | 10.02 | 10.12 | 4,901,868 | -0.13(-1.22%) |
Aug 07, 2009 | 10.05 | 10.28 | 9.932 | 10.25 | 7,344,881 | +0.27(+2.70%) |
Aug 06, 2009 | 10.09 | 10.16 | 9.826 | 9.976 | 6,214,130 | -0.09(-0.93%) |
Aug 05, 2009 | 10.02 | 10.23 | 9.932 | 10.07 | 5,710,981 | -0.08(-0.74%) |
Aug 04, 2009 | 9.914 | 10.15 | 9.807 | 10.15 | 6,790,729 | +0.25(+2.53%) |
Aug 03, 2009 | 9.888 | 9.920 | 9.738 | 9.895 | 6,087,910 | +0.14(+1.48%) |
Jul 31, 2009 | 9.801 | 9.907 | 9.719 | 9.751 | 5,140,129 | -0.07(-0.70%) |
Jul 30, 2009 | 9.907 | 9.976 | 9.763 | 9.820 | 5,970,280 | +0.05(+0.51%) |
Jul 29, 2009 | 9.751 | 9.851 | 9.701 | 9.770 | 3,550,743 | -0.05(-0.51%) |
Jul 28, 2009 | 9.820 | 9.857 | 9.751 | 9.820 | 4,282,072 | -0.01(-0.06%) |
Jul 27, 2009 | 9.776 | 9.870 | 9.726 | 9.826 | 4,439,322 | +0.03(+0.26%) |
Jul 24, 2009 | 9.688 | 9.813 | 9.638 | 9.801 | 1,418 | +0.06(+0.58%) |
Jul 23, 2009 | 9.450 | 9.801 | 9.419 | 9.745 | 7,109,240 | +0.27(+2.84%) |
Jul 22, 2009 | 9.200 | 9.544 | 9.200 | 9.475 | 5,330,016 | +0.17(+1.82%) |
Jul 21, 2009 | 9.513 | 9.519 | 9.244 | 9.306 | 7,006,488 | -0.05(-0.54%) |
Jul 20, 2009 | 9.369 | 9.419 | 9.175 | 9.356 | 5,030,105 | +0.06(+0.67%) |
Jul 17, 2009 | 9.306 | 9.350 | 9.191 | 9.294 | 5,746,729 | -0.04(-0.47%) |
Jul 16, 2009 | 9.250 | 9.413 | 9.169 | 9.338 | 6,246,409 | +0.02(+0.20%) |
Jul 15, 2009 | 9.200 | 9.375 | 9.100 | 9.319 | 9,733,981 | +0.20(+2.20%) |
Jul 14, 2009 | 9.338 | 9.338 | 9.019 | 9.119 | 5,940,422 | -0.21(-2.21%) |
Jul 13, 2009 | 9.231 | 9.325 | 9.106 | 9.325 | 9,500,086 | +0.36(+4.05%) |
Jul 10, 2009 | 9.069 | 9.823 | 8.900 | 8.962 | 9,392,358 | -0.07(-0.76%) |
Jul 09, 2009 | 9.175 | 9.175 | 8.893 | 9.031 | 5,691,914 | +0.04(+0.42%) |
Jul 08, 2009 | 9.031 | 9.125 | 8.837 | 8.993 | 9,772,708 | -0.03(-0.28%) |
Jul 07, 2009 | 9.269 | 9.331 | 9.012 | 9.019 | 6,019,701 | -0.28(-2.96%) |
Jul 06, 2009 | 9.069 | 9.325 | 9.037 | 9.294 | 7,084,340 | +0.23(+2.56%) |
Jul 02, 2009 | 9.444 | 9.457 | 9.062 | 9.062 | 7,373,068 | -0.43(-4.55%) |
Jul 01, 2009 | 9.494 | 9.576 | 9.407 | 9.494 | 6,220,419 | +0.04(+0.40%) |
Jun 30, 2009 | 9.569 | 9.569 | 9.388 | 9.457 | 6,369,328 | -0.13(-1.37%) |
Jun 29, 2009 | 9.457 | 9.607 | 9.394 | 9.588 | 5,410,722 | +0.17(+1.79%) |
Jun 26, 2009 | 9.382 | 9.482 | 9.325 | 9.419 | 7,662,881 | +0.04(+0.40%) |
Jun 25, 2009 | 9.213 | 9.388 | 9.206 | 9.382 | 6,245,150 | +0.15(+1.63%) |
Jun 24, 2009 | 9.200 | 9.325 | 9.106 | 9.231 | 6,137,598 | +0.09(+1.03%) |
Jun 23, 2009 | 9.069 | 9.181 | 8.962 | 9.137 | 7,879,055 | +0.06(+0.69%) |
Jun 22, 2009 | 9.100 | 9.394 | 9.025 | 9.075 | 14,049,990 | -0.42(-4.42%) |
Jun 19, 2009 | 9.626 | 9.669 | 9.463 | 9.494 | 8,700,958 | +0.01(+0.07%) |
Jun 18, 2009 | 9.475 | 9.582 | 9.388 | 9.488 | 7,411,069 | +0.04(+0.46%) |
Jun 17, 2009 | 9.425 | 9.644 | 9.313 | 9.444 | 9,183,586 | +0.02(+0.20%) |
Jun 16, 2009 | 9.745 | 9.745 | 9.419 | 9.425 | 8,356,840 | -0.31(-3.18%) |
Jun 15, 2009 | 9.632 | 9.807 | 9.557 | 9.735 | 7,995,736 | +0.02(+0.16%) |
Jun 12, 2009 | 10.07 | 10.07 | 9.607 | 9.719 | 9,807,681 | -0.28(-2.76%) |
Jun 11, 2009 | 9.895 | 10.15 | 9.888 | 9.995 | 7,597,814 | -0.06(-0.62%) |
Jun 10, 2009 | 10.45 | 10.48 | 9.942 | 10.06 | 11,564,744 | -0.36(-3.48%) |
Jun 09, 2009 | 10.48 | 10.48 | 10.33 | 10.42 | 6,248,456 | -0.09(-0.89%) |
Jun 08, 2009 | 10.40 | 10.58 | 10.33 | 10.51 | 6,572,202 | +0.14(+1.33%) |
Jun 05, 2009 | 10.49 | 10.61 | 10.30 | 10.38 | 7,779,592 | -0.04(-0.36%) |
Jun 04, 2009 | 10.38 | 10.48 | 10.25 | 10.41 | 8,497,786 | +0.08(+0.79%) |
Jun 03, 2009 | 10.42 | 10.55 | 10.24 | 10.33 | 7,429,083 | -0.16(-1.49%) |
Jun 02, 2009 | 10.32 | 10.62 | 10.32 | 10.49 | 7,858,217 | +0.05(+0.48%) |
Jun 01, 2009 | 10.28 | 10.53 | 10.06 | 10.44 | 11,140,788 | +0.34(+3.41%) |
May 29, 2009 | 9.976 | 10.11 | 9.782 | 10.10 | 8,358,096 | +0.16(+1.57%) |
May 28, 2009 | 9.820 | 9.957 | 9.663 | 9.939 | 11,150,577 | +0.21(+2.12%) |
May 27, 2009 | 10.33 | 10.36 | 9.713 | 9.732 | 12,242,178 | -0.63(-6.10%) |
May 26, 2009 | 9.920 | 10.36 | 9.920 | 10.36 | 9,909,588 | +0.38(+3.76%) |
May 22, 2009 | 10.05 | 10.19 | 9.876 | 9.989 | 5,112,613 | +0.01(+0.13%) |
May 21, 2009 | 10.02 | 10.15 | 9.832 | 9.976 | 9,279,860 | -0.17(-1.67%) |
May 20, 2009 | 10.53 | 10.64 | 10.09 | 10.15 | 8,850,342 | -0.23(-2.17%) |
May 19, 2009 | 10.20 | 10.58 | 10.12 | 10.37 | 11,345,174 | +0.04(+0.42%) |
May 18, 2009 | 10.17 | 10.39 | 9.857 | 10.33 | 13,318,884 | +0.31(+3.13%) |
May 15, 2009 | 10.14 | 10.25 | 9.939 | 10.01 | 8,887,574 | -0.16(-1.60%) |
May 14, 2009 | 9.676 | 10.23 | 9.669 | 10.18 | 15,123,348 | +0.46(+4.77%) |
May 13, 2009 | 9.632 | 10.07 | 9.432 | 9.713 | 14,057,696 | +0.04(+0.45%) |
May 12, 2009 | 9.726 | 9.882 | 9.519 | 9.669 | 11,501,603 | +0.08(+0.85%) |
May 11, 2009 | 9.807 | 9.939 | 9.538 | 9.588 | 11,064,098 | -0.51(-5.02%) |
May 08, 2009 | 9.857 | 10.12 | 9.732 | 10.10 | 13,919,350 | -0.03(-0.31%) |
May 07, 2009 | 10.16 | 10.16 | 9.732 | 10.13 | 11,880,123 | +0.06(+0.62%) |
May 06, 2009 | 9.738 | 10.10 | 9.732 | 10.06 | 13,036,163 | +0.35(+3.61%) |
May 05, 2009 | 9.719 | 9.882 | 9.613 | 9.713 | 9,407,628 | -0.09(-0.96%) |
May 04, 2009 | 9.388 | 9.863 | 9.385 | 9.807 | 16,513,149 | +0.24(+2.49%) |
May 01, 2009 | 9.551 | 9.726 | 9.500 | 9.569 | 8,119,966 | +0.01(+0.07%) |
Apr 30, 2009 | 9.826 | 9.826 | 9.538 | 9.563 | 9,605,085 | -0.20(-2.05%) |
Apr 29, 2009 | 9.776 | 9.882 | 9.619 | 9.763 | 12,635,859 | +0.10(+1.04%) |
Apr 28, 2009 | 9.914 | 9.920 | 9.576 | 9.663 | 7,916,145 | -0.11(-1.09%) |
Apr 27, 2009 | 9.494 | 9.945 | 9.494 | 9.770 | 9,633,422 | +0.09(+0.97%) |
Apr 24, 2009 | 9.882 | 9.982 | 9.519 | 9.676 | 15,484,061 | -0.18(-1.78%) |
Apr 23, 2009 | 9.619 | 9.920 | 9.350 | 9.851 | 10,856,880 | +0.23(+2.41%) |
Apr 22, 2009 | 9.876 | 10.05 | 9.607 | 9.619 | 14,914,857 | -0.53(-5.24%) |
Apr 21, 2009 | 9.281 | 10.16 | 9.281 | 10.15 | 15,062,760 | +0.61(+6.43%) |
Apr 20, 2009 | 9.644 | 10.11 | 9.525 | 9.538 | 14,495,769 | -0.37(-3.73%) |
Apr 17, 2009 | 9.763 | 10.03 | 9.626 | 9.907 | 19,842,168 | +0.03(+0.32%) |
Apr 16, 2009 | 9.932 | 10.03 | 9.719 | 9.876 | 11,926,828 | -0.01(-0.13%) |
Apr 15, 2009 | 8.856 | 9.895 | 8.674 | 9.888 | 17,476,746 | +0.84(+9.34%) |
Apr 14, 2009 | 9.081 | 9.388 | 8.950 | 9.044 | 16,180,214 | -0.32(-3.41%) |
Apr 13, 2009 | 9.106 | 9.419 | 9.025 | 9.363 | 12,189,489 | +0.14(+1.56%) |
Apr 09, 2009 | 9.269 | 9.313 | 8.668 | 9.219 | 15,740,957 | +0.43(+4.84%) |
Apr 08, 2009 | 8.574 | 8.806 | 8.574 | 8.793 | 6,215,364 | +0.30(+3.54%) |
Apr 07, 2009 | 8.468 | 8.762 | 8.424 | 8.493 | 7,594,342 | -0.16(-1.81%) |
Apr 06, 2009 | 8.136 | 8.699 | 8.136 | 8.649 | 7,372,384 | +0.06(+0.66%) |
Apr 03, 2009 | 8.512 | 8.662 | 8.355 | 8.593 | 9,332,339 | -0.01(-0.15%) |
Apr 02, 2009 | 8.843 | 9.087 | 8.568 | 8.605 | 13,929,060 | -0.03(-0.36%) |
Apr 01, 2009 | 8.205 | 8.674 | 8.199 | 8.637 | 9,277,826 | +0.23(+2.68%) |
Mar 31, 2009 | 8.199 | 8.462 | 8.011 | 8.411 | 12,597,625 | +0.41(+5.08%) |
Mar 30, 2009 | 8.230 | 8.355 | 7.998 | 8.005 | 11,866,149 | -0.51(-5.96%) |
Mar 26, 2009 | 8.562 | 8.605 | 8.261 | 8.512 | 10,436,265 | +0.01(+0.07%) |
Mar 25, 2009 | 8.380 | 8.662 | 8.067 | 8.505 | 12,812,570 | +0.08(+0.89%) |
Mar 24, 2009 | 8.480 | 8.637 | 8.155 | 8.430 | 12,326,246 | -0.26(-3.02%) |
Mar 23, 2009 | 8.205 | 8.781 | 8.186 | 8.693 | 14,722,644 | +0.64(+8.01%) |
Mar 20, 2009 | 8.249 | 8.343 | 7.836 | 8.048 | 12,386,669 | -0.17(-2.06%) |
Mar 19, 2009 | 8.555 | 8.555 | 8.080 | 8.217 | 12,291,567 | -0.15(-1.84%) |
Mar 18, 2009 | 7.973 | 8.380 | 7.698 | 8.372 | 15,967,877 | +0.40(+5.00%) |
Mar 17, 2009 | 7.523 | 7.998 | 7.404 | 7.973 | 9,736,642 | +0.47(+6.26%) |
Mar 16, 2009 | 7.792 | 7.854 | 7.479 | 7.504 | 14,126,578 | -0.20(-2.60%) |
Mar 13, 2009 | 7.523 | 7.717 | 7.404 | 7.704 | 0 | +0.19(+2.58%) |
Mar 12, 2009 | 6.828 | 7.573 | 6.797 | 7.510 | 16,258,188 | +0.55(+7.91%) |
Mar 11, 2009 | 6.640 | 7.235 | 6.615 | 6.959 | 27,193,222 | +0.41(+6.21%) |
Mar 10, 2009 | 6.315 | 6.578 | 6.108 | 6.553 | 21,337,240 | +0.36(+5.86%) |
Mar 09, 2009 | 6.352 | 6.521 | 6.121 | 6.190 | 17,689,988 | -0.27(-4.17%) |
Mar 06, 2009 | 6.521 | 6.571 | 6.252 | 6.459 | 0 | -0.04(-0.58%) |
Mar 05, 2009 | 6.972 | 7.022 | 6.377 | 6.496 | 17,053,024 | -0.61(-8.55%) |
Mar 04, 2009 | 7.010 | 7.279 | 6.778 | 7.103 | 15,514,819 | +0.08(+1.16%) |
Mar 02, 2009 | 7.097 | 7.369 | 6.997 | 7.022 | 12,050,029 | -0.22(-3.03%) |
Feb 27, 2009 | 7.354 | 7.398 | 7.097 | 7.241 | 0 | -0.31(-4.06%) |
Feb 26, 2009 | 7.479 | 7.679 | 7.466 | 7.548 | 10,993,467 | +0.09(+1.26%) |
Feb 25, 2009 | 7.748 | 7.748 | 7.272 | 7.454 | 13,192,378 | -0.20(-2.62%) |
Feb 24, 2009 | 7.247 | 7.660 | 7.160 | 7.654 | 13,950,835 | +0.47(+6.53%) |
Feb 23, 2009 | 7.560 | 7.560 | 7.166 | 7.185 | 10,713,020 | -0.26(-3.45%) |
Feb 20, 2009 | 7.291 | 7.598 | 7.135 | 7.441 | 0 | +0.05(+0.68%) |
Feb 19, 2009 | 7.698 | 7.767 | 7.360 | 7.391 | 10,293,030 | -0.18(-2.32%) |
Feb 18, 2009 | 7.617 | 7.842 | 7.479 | 7.567 | 9,876,624 | -0.01(-0.08%) |
Feb 17, 2009 | 7.510 | 7.848 | 7.460 | 7.573 | 11,152,460 | -0.43(-5.32%) |
Feb 13, 2009 | 8.167 | 8.299 | 7.992 | 7.998 | 8,309,337 | -0.23(-2.74%) |
Feb 12, 2009 | 7.861 | 8.274 | 7.272 | 8.224 | 12,402,657 | +0.22(+2.74%) |
Feb 11, 2009 | 7.823 | 8.023 | 7.729 | 8.005 | 9,342,841 | +0.39(+5.18%) |
Feb 10, 2009 | 8.142 | 8.280 | 7.554 | 7.610 | 14,662,951 | -0.67(-8.09%) |
Feb 09, 2009 | 8.199 | 8.355 | 8.080 | 8.280 | 6,642,487 | +0.09(+1.07%) |
Feb 06, 2009 | 8.023 | 8.230 | 7.892 | 8.192 | 10,720,203 | +0.26(+3.31%) |
Feb 05, 2009 | 7.836 | 8.073 | 7.804 | 7.930 | 9,665,077 | +0.04(+0.48%) |
Feb 04, 2009 | 7.898 | 8.011 | 7.754 | 7.892 | 9,575,843 | +0.06(+0.72%) |
Feb 03, 2009 | 7.635 | 7.911 | 7.598 | 7.836 | 9,178,782 | +0.21(+2.79%) |