Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.90 | 15.21 | 14.69 | 15.15 | 2,159,162 | +0.16(+1.07%) |
Nov 27, 2009 | 14.80 | 15.14 | 14.64 | 14.99 | 387,075 | -0.19(-1.27%) |
Nov 25, 2009 | 15.16 | 15.30 | 14.99 | 15.18 | 967,170 | +0.02(+0.16%) |
Nov 24, 2009 | 15.35 | 15.35 | 14.88 | 15.16 | 1,409,962 | -0.14(-0.95%) |
Nov 23, 2009 | 15.28 | 15.62 | 15.20 | 15.30 | 964,217 | +0.18(+1.17%) |
Nov 20, 2009 | 15.30 | 15.51 | 14.93 | 15.12 | 1,381,602 | -0.23(-1.52%) |
Nov 19, 2009 | 15.71 | 15.82 | 15.28 | 15.36 | 1,250,389 | -0.51(-3.19%) |
Nov 18, 2009 | 15.79 | 16.09 | 15.66 | 15.86 | 2,170,661 | +0.63(+4.12%) |
Nov 17, 2009 | 15.28 | 15.67 | 15.20 | 15.24 | 579,312 | -0.14(-0.89%) |
Nov 16, 2009 | 14.97 | 15.42 | 14.97 | 15.37 | 974,272 | +0.51(+3.41%) |
Nov 13, 2009 | 14.82 | 14.92 | 14.64 | 14.87 | 867,665 | +0.09(+0.60%) |
Nov 12, 2009 | 15.19 | 15.28 | 14.70 | 14.78 | 954,069 | -0.36(-2.39%) |
Nov 11, 2009 | 15.28 | 15.48 | 14.85 | 15.14 | 1,051,283 | +0.01(+0.05%) |
Nov 10, 2009 | 15.12 | 15.28 | 15.02 | 15.13 | 1,163,867 | -0.04(-0.26%) |
Nov 09, 2009 | 14.87 | 15.21 | 14.86 | 15.17 | 1,339,126 | +0.39(+2.67%) |
Nov 06, 2009 | 14.67 | 14.99 | 14.56 | 14.78 | 1,019,706 | -0.03(-0.22%) |
Nov 05, 2009 | 14.66 | 14.95 | 14.49 | 14.81 | 1,326,188 | +0.32(+2.22%) |
Nov 04, 2009 | 14.52 | 14.83 | 14.45 | 14.49 | 1,572,895 | -0.10(-0.72%) |
Nov 03, 2009 | 14.32 | 14.75 | 14.32 | 14.59 | 1,722,621 | +0.19(+1.34%) |
Nov 02, 2009 | 14.67 | 14.85 | 14.17 | 14.40 | 1,752,131 | -0.23(-1.54%) |
Oct 30, 2009 | 15.30 | 15.62 | 14.61 | 14.62 | 1,770,261 | -0.72(-4.67%) |
Oct 29, 2009 | 14.99 | 15.41 | 14.96 | 15.34 | 1,590,493 | +0.45(+3.03%) |
Oct 28, 2009 | 15.08 | 15.57 | 14.87 | 14.89 | 2,378,920 | -0.26(-1.70%) |
Oct 27, 2009 | 15.82 | 15.93 | 15.14 | 15.15 | 2,695,362 | -0.09(-0.58%) |
Oct 26, 2009 | 15.40 | 15.89 | 15.18 | 15.24 | 2,322,927 | -0.05(-0.32%) |
Oct 23, 2009 | 15.31 | 15.69 | 15.00 | 15.28 | 4,553,542 | +0.69(+4.74%) |
Oct 22, 2009 | 14.54 | 14.87 | 14.54 | 14.59 | 2,691,652 | +0.21(+1.45%) |
Oct 21, 2009 | 14.99 | 15.19 | 14.34 | 14.38 | 3,057,455 | -0.88(-5.80%) |
Oct 20, 2009 | 15.14 | 15.90 | 15.06 | 15.27 | 1,920,741 | -0.63(-3.95%) |
Oct 19, 2009 | 15.51 | 16.03 | 15.38 | 15.90 | 2,649,103 | +0.49(+3.19%) |
Oct 16, 2009 | 14.79 | 15.50 | 14.77 | 15.41 | 2,774,079 | +0.51(+3.46%) |
Oct 15, 2009 | 14.54 | 14.99 | 14.54 | 14.89 | 2,152,216 | +0.14(+0.93%) |
Oct 14, 2009 | 15.17 | 15.19 | 14.69 | 14.75 | 1,773,951 | -0.20(-1.34%) |
Oct 13, 2009 | 15.14 | 15.16 | 14.82 | 14.95 | 1,445,793 | -0.19(-1.27%) |
Oct 12, 2009 | 15.00 | 15.20 | 14.65 | 15.15 | 1,770,998 | +0.60(+4.15%) |
Oct 09, 2009 | 14.49 | 14.68 | 14.35 | 14.54 | 1,139,490 | +0.00(+0.00%) |
Oct 08, 2009 | 14.37 | 14.84 | 14.37 | 14.54 | 1,612,017 | +0.23(+1.63%) |
Oct 07, 2009 | 14.39 | 14.48 | 14.18 | 14.31 | 1,052,124 | -0.16(-1.11%) |
Oct 06, 2009 | 14.66 | 14.78 | 14.32 | 14.47 | 1,335,782 | -0.04(-0.28%) |
Oct 05, 2009 | 14.34 | 14.68 | 14.32 | 14.51 | 1,498,183 | +0.22(+1.52%) |
Oct 02, 2009 | 14.28 | 14.50 | 14.12 | 14.29 | 1,453,166 | -0.06(-0.45%) |
Oct 01, 2009 | 14.96 | 14.98 | 14.34 | 14.36 | 2,054,007 | -0.54(-3.62%) |
Sep 30, 2009 | 15.45 | 15.45 | 14.84 | 14.90 | 3,428,969 | -0.87(-5.51%) |
Sep 29, 2009 | 15.37 | 15.94 | 15.37 | 15.77 | 1,619,804 | +0.35(+2.24%) |
Sep 28, 2009 | 15.28 | 15.61 | 15.24 | 15.42 | 919,517 | +0.18(+1.16%) |
Sep 25, 2009 | 15.37 | 15.57 | 15.18 | 15.24 | 1,073,142 | -0.26(-1.66%) |
Sep 24, 2009 | 15.86 | 16.01 | 15.37 | 15.50 | 1,557,858 | -0.27(-1.68%) |
Sep 23, 2009 | 16.56 | 16.64 | 15.77 | 15.77 | 1,941,099 | -0.78(-4.72%) |
Sep 22, 2009 | 16.73 | 16.85 | 16.39 | 16.55 | 1,929,811 | -0.07(-0.44%) |
Sep 21, 2009 | 16.56 | 16.90 | 16.40 | 16.62 | 1,890,135 | -0.10(-0.58%) |
Sep 18, 2009 | 16.11 | 16.83 | 16.11 | 16.72 | 2,555,941 | +0.42(+2.57%) |
Sep 17, 2009 | 15.97 | 16.39 | 15.95 | 16.30 | 2,180,498 | +0.27(+1.71%) |
Sep 16, 2009 | 15.69 | 16.05 | 15.57 | 16.02 | 2,626,174 | +0.38(+2.42%) |
Sep 15, 2009 | 15.65 | 15.90 | 15.44 | 15.65 | 1,673,406 | -0.16(-1.02%) |
Sep 14, 2009 | 15.47 | 15.83 | 15.41 | 15.81 | 1,447,342 | +0.18(+1.13%) |
Sep 11, 2009 | 15.73 | 15.82 | 15.43 | 15.63 | 1,533,423 | -0.08(-0.51%) |
Sep 10, 2009 | 15.51 | 15.74 | 15.28 | 15.71 | 1,691,744 | +0.17(+1.09%) |
Sep 09, 2009 | 15.20 | 15.61 | 15.08 | 15.54 | 2,074,427 | +0.31(+2.01%) |
Sep 08, 2009 | 15.43 | 15.48 | 15.15 | 15.24 | 934,706 | -0.06(-0.42%) |
Sep 04, 2009 | 14.79 | 15.31 | 14.79 | 15.30 | 1,678,279 | +0.46(+3.09%) |
Sep 03, 2009 | 14.65 | 14.86 | 14.38 | 14.84 | 1,551,373 | +0.30(+2.05%) |
Sep 02, 2009 | 14.60 | 14.75 | 14.47 | 14.54 | 1,307,477 | -0.03(-0.22%) |
Sep 01, 2009 | 14.65 | 15.06 | 14.48 | 14.58 | 1,961,309 | -0.20(-1.36%) |
Aug 31, 2009 | 14.99 | 15.08 | 14.64 | 14.78 | 1,029,146 | -0.24(-1.61%) |
Aug 28, 2009 | 15.30 | 15.46 | 14.95 | 15.02 | 1,036,014 | -0.22(-1.43%) |
Aug 27, 2009 | 15.05 | 15.31 | 14.84 | 15.24 | 1,114,880 | +0.10(+0.69%) |
Aug 26, 2009 | 15.37 | 15.61 | 14.99 | 15.13 | 1,969,554 | -0.30(-1.93%) |
Aug 25, 2009 | 15.42 | 15.76 | 15.27 | 15.43 | 1,413,751 | +0.17(+1.11%) |
Aug 24, 2009 | 15.81 | 15.82 | 15.18 | 15.26 | 1,908,756 | -0.25(-1.61%) |
Aug 21, 2009 | 14.82 | 15.57 | 14.64 | 15.51 | 3,676,190 | +0.88(+5.99%) |
Aug 20, 2009 | 14.50 | 14.80 | 14.47 | 14.63 | 2,138,864 | +0.10(+0.72%) |
Aug 19, 2009 | 14.44 | 14.60 | 14.31 | 14.53 | 980,623 | -0.10(-0.71%) |
Aug 18, 2009 | 14.41 | 14.75 | 14.21 | 14.63 | 1,050,477 | +0.35(+2.48%) |
Aug 17, 2009 | 14.59 | 14.72 | 14.17 | 14.28 | 1,975,035 | -0.64(-4.31%) |
Aug 14, 2009 | 15.23 | 15.31 | 14.71 | 14.92 | 2,104,387 | -0.31(-2.06%) |
Aug 13, 2009 | 15.28 | 15.30 | 14.87 | 15.24 | 2,420,810 | +0.06(+0.37%) |
Aug 12, 2009 | 15.07 | 15.41 | 15.02 | 15.18 | 1,788,866 | +0.14(+0.96%) |
Aug 11, 2009 | 15.25 | 15.32 | 14.88 | 15.04 | 1,767,273 | -0.25(-1.63%) |
Aug 10, 2009 | 15.10 | 15.41 | 15.05 | 15.28 | 1,758,981 | +0.05(+0.32%) |
Aug 07, 2009 | 15.37 | 15.45 | 15.01 | 15.24 | 3,090,238 | +0.27(+1.83%) |
Aug 06, 2009 | 15.62 | 15.73 | 14.95 | 14.96 | 2,344,850 | -0.93(-5.87%) |
Aug 05, 2009 | 15.91 | 16.11 | 15.61 | 15.90 | 1,357,568 | -0.01(-0.05%) |
Aug 04, 2009 | 15.85 | 16.12 | 15.57 | 15.90 | 1,902,226 | -0.07(-0.45%) |
Aug 03, 2009 | 15.69 | 15.99 | 15.61 | 15.98 | 2,065,869 | +0.39(+2.53%) |
Jul 31, 2009 | 15.12 | 15.66 | 15.02 | 15.58 | 3,177,065 | +0.48(+3.20%) |
Jul 30, 2009 | 15.04 | 15.36 | 14.86 | 15.10 | 1,761,983 | +0.32(+2.18%) |
Jul 29, 2009 | 14.94 | 15.27 | 14.63 | 14.78 | 2,007,347 | -0.33(-2.18%) |
Jul 28, 2009 | 14.62 | 15.20 | 14.50 | 15.11 | 1,950,070 | +0.32(+2.18%) |
Jul 27, 2009 | 14.53 | 14.83 | 14.28 | 14.79 | 1,816,193 | +0.06(+0.44%) |
Jul 24, 2009 | 14.69 | 15.10 | 14.24 | 14.72 | 5,816,768 | -0.65(-4.24%) |
Jul 23, 2009 | 14.70 | 15.49 | 14.51 | 15.37 | 4,480,530 | +0.60(+4.08%) |
Jul 22, 2009 | 14.20 | 15.10 | 14.17 | 14.77 | 4,346,874 | +0.43(+2.97%) |
Jul 21, 2009 | 14.44 | 14.44 | 14.02 | 14.34 | 2,310,418 | +0.13(+0.91%) |
Jul 20, 2009 | 14.14 | 14.32 | 13.94 | 14.21 | 2,338,845 | +0.10(+0.74%) |
Jul 17, 2009 | 14.21 | 14.22 | 13.86 | 14.11 | 1,929,266 | -0.15(-1.07%) |
Jul 16, 2009 | 14.25 | 14.34 | 13.80 | 14.26 | 2,711,537 | +0.16(+1.14%) |
Jul 15, 2009 | 13.97 | 14.12 | 13.51 | 14.10 | 2,393,660 | +0.35(+2.51%) |
Jul 14, 2009 | 13.62 | 13.80 | 13.31 | 13.76 | 1,262,549 | +0.21(+1.54%) |
Jul 13, 2009 | 13.28 | 13.55 | 12.90 | 13.55 | 1,800,078 | +0.19(+1.45%) |
Jul 10, 2009 | 13.19 | 13.82 | 13.07 | 13.35 | 2,013,689 | +0.16(+1.22%) |
Jul 09, 2009 | 13.09 | 13.30 | 12.72 | 13.19 | 1,537,550 | +0.23(+1.80%) |
Jul 08, 2009 | 12.90 | 13.24 | 12.62 | 12.96 | 2,177,476 | +0.06(+0.50%) |
Jul 07, 2009 | 13.30 | 13.43 | 12.84 | 12.90 | 1,985,415 | -0.46(-3.43%) |
Jul 06, 2009 | 13.45 | 13.58 | 13.01 | 13.35 | 2,054,473 | -0.24(-1.78%) |
Jul 02, 2009 | 14.02 | 14.06 | 13.52 | 13.60 | 2,327,602 | -0.76(-5.27%) |
Jul 01, 2009 | 14.11 | 14.41 | 13.93 | 14.35 | 2,827,019 | +0.43(+3.12%) |
Jun 30, 2009 | 13.30 | 14.08 | 13.30 | 13.92 | 4,557,095 | +0.67(+5.04%) |
Jun 29, 2009 | 13.18 | 13.62 | 12.92 | 13.25 | 1,775,315 | +0.04(+0.31%) |
Jun 26, 2009 | 13.03 | 13.31 | 12.90 | 13.21 | 2,537,241 | +0.10(+0.74%) |
Jun 25, 2009 | 13.11 | 13.35 | 12.61 | 13.11 | 2,098,264 | +0.39(+3.10%) |
Jun 24, 2009 | 12.73 | 12.95 | 12.54 | 12.72 | 2,550,150 | +0.10(+0.83%) |
Jun 23, 2009 | 13.27 | 13.47 | 12.59 | 12.61 | 3,026,626 | -0.64(-4.85%) |
Jun 22, 2009 | 13.96 | 14.09 | 13.22 | 13.26 | 3,190,901 | -0.89(-6.31%) |
Jun 19, 2009 | 14.20 | 14.58 | 13.97 | 14.15 | 2,586,229 | +0.21(+1.50%) |
Jun 18, 2009 | 13.65 | 14.07 | 13.63 | 13.94 | 2,596,465 | +0.26(+1.88%) |
Jun 17, 2009 | 13.27 | 13.95 | 13.11 | 13.68 | 3,939,957 | +0.49(+3.72%) |
Jun 16, 2009 | 13.30 | 13.59 | 12.72 | 13.19 | 4,982,382 | +0.09(+0.68%) |
Jun 15, 2009 | 13.08 | 13.24 | 12.67 | 13.10 | 2,325,475 | -0.16(-1.21%) |
Jun 12, 2009 | 13.50 | 13.55 | 12.81 | 13.27 | 2,612,205 | +0.47(+3.71%) |
Jun 11, 2009 | 13.43 | 13.50 | 12.76 | 12.79 | 1,935,528 | -0.62(-4.62%) |
Jun 10, 2009 | 14.13 | 14.13 | 13.14 | 13.41 | 4,671,001 | -0.33(-2.40%) |
Jun 09, 2009 | 14.04 | 14.16 | 13.66 | 13.74 | 2,303,241 | -0.21(-1.50%) |
Jun 08, 2009 | 13.87 | 14.06 | 13.51 | 13.95 | 2,357,338 | -0.19(-1.31%) |
Jun 05, 2009 | 14.21 | 14.40 | 13.80 | 14.13 | 2,224,344 | -0.01(-0.06%) |
Jun 04, 2009 | 14.43 | 14.44 | 13.93 | 14.14 | 1,891,025 | -0.10(-0.73%) |
Jun 03, 2009 | 13.88 | 14.40 | 13.68 | 14.25 | 2,973,540 | +0.17(+1.20%) |
Jun 02, 2009 | 14.08 | 14.17 | 13.61 | 14.08 | 2,034,512 | -0.04(-0.29%) |
Jun 01, 2009 | 13.74 | 14.52 | 13.72 | 14.12 | 3,034,619 | +0.39(+2.87%) |
May 29, 2009 | 13.68 | 13.78 | 13.13 | 13.72 | 2,687,359 | +0.68(+5.18%) |
May 28, 2009 | 13.09 | 13.42 | 12.65 | 13.05 | 2,000,697 | +0.14(+1.12%) |
May 27, 2009 | 12.94 | 13.37 | 12.67 | 12.90 | 2,137,814 | -0.09(-0.68%) |
May 26, 2009 | 12.10 | 13.11 | 12.10 | 12.99 | 1,952,120 | +0.80(+6.53%) |
May 22, 2009 | 12.48 | 12.48 | 12.07 | 12.20 | 1,726,900 | -0.27(-2.19%) |
May 21, 2009 | 12.65 | 12.85 | 12.29 | 12.47 | 1,906,136 | -0.31(-2.45%) |
May 20, 2009 | 13.10 | 13.67 | 12.67 | 12.78 | 2,909,809 | -0.16(-1.24%) |
May 19, 2009 | 12.78 | 13.18 | 12.61 | 12.94 | 2,081,349 | +0.01(+0.06%) |
May 18, 2009 | 12.32 | 12.96 | 12.24 | 12.94 | 2,682,658 | +0.80(+6.56%) |
May 15, 2009 | 12.33 | 12.57 | 12.02 | 12.14 | 2,481,264 | -0.17(-1.37%) |
May 14, 2009 | 11.58 | 12.50 | 11.52 | 12.31 | 4,269,540 | +0.93(+8.13%) |
May 13, 2009 | 11.91 | 12.04 | 11.33 | 11.38 | 2,418,402 | -0.73(-6.04%) |
May 12, 2009 | 12.95 | 12.95 | 11.73 | 12.12 | 2,975,846 | -0.64(-4.98%) |
May 11, 2009 | 12.97 | 13.05 | 12.50 | 12.75 | 2,709,678 | -0.34(-2.58%) |
May 08, 2009 | 13.37 | 13.81 | 12.67 | 13.09 | 2,764,449 | -0.17(-1.27%) |
May 07, 2009 | 14.31 | 14.48 | 13.16 | 13.26 | 3,732,029 | -0.79(-5.62%) |
May 06, 2009 | 14.60 | 14.67 | 13.91 | 14.05 | 2,094,020 | -0.39(-2.72%) |
May 05, 2009 | 14.21 | 14.52 | 13.98 | 14.44 | 2,446,889 | +0.16(+1.13%) |
May 04, 2009 | 14.10 | 14.43 | 13.47 | 14.28 | 2,046,900 | +0.66(+4.84%) |
May 01, 2009 | 14.08 | 14.16 | 13.50 | 13.62 | 2,521,564 | -0.35(-2.53%) |
Apr 30, 2009 | 14.40 | 14.91 | 13.95 | 13.97 | 3,722,385 | -0.23(-1.59%) |
Apr 29, 2009 | 13.66 | 14.71 | 13.51 | 14.20 | 4,897,143 | +0.49(+3.58%) |
Apr 28, 2009 | 13.38 | 14.37 | 13.38 | 13.71 | 5,155,112 | +0.18(+1.31%) |
Apr 27, 2009 | 14.01 | 14.29 | 13.36 | 13.53 | 4,933,201 | -0.80(-5.56%) |
Apr 24, 2009 | 13.55 | 14.57 | 13.29 | 14.33 | 10,841,368 | +2.32(+19.37%) |
Apr 23, 2009 | 12.50 | 12.57 | 11.64 | 12.00 | 5,162,971 | -0.09(-0.73%) |
Apr 22, 2009 | 11.28 | 12.51 | 11.28 | 12.09 | 7,054,819 | +1.03(+9.31%) |
Apr 21, 2009 | 10.71 | 11.21 | 10.62 | 11.06 | 2,236,500 | +0.32(+3.00%) |
Apr 20, 2009 | 11.01 | 11.21 | 10.66 | 10.74 | 2,580,093 | -0.79(-6.84%) |
Apr 17, 2009 | 11.78 | 11.93 | 11.46 | 11.53 | 3,028,306 | -0.26(-2.18%) |
Apr 16, 2009 | 11.34 | 12.03 | 11.32 | 11.79 | 4,449,086 | +1.02(+9.49%) |
Apr 15, 2009 | 10.60 | 10.78 | 10.40 | 10.76 | 1,998,062 | -0.08(-0.74%) |
Apr 14, 2009 | 10.94 | 11.03 | 10.64 | 10.84 | 1,510,520 | -0.30(-2.67%) |
Apr 13, 2009 | 11.26 | 11.37 | 10.95 | 11.14 | 1,918,441 | -0.23(-1.98%) |
Apr 09, 2009 | 10.76 | 11.52 | 10.70 | 11.37 | 2,447,829 | +0.76(+7.21%) |
Apr 08, 2009 | 9.846 | 10.62 | 9.549 | 10.60 | 2,123,460 | +0.91(+9.38%) |
Apr 07, 2009 | 10.27 | 10.43 | 9.653 | 9.694 | 2,150,854 | -0.34(-3.37%) |
Apr 06, 2009 | 10.30 | 10.37 | 9.935 | 10.03 | 1,447,035 | -0.43(-4.15%) |
Apr 03, 2009 | 9.919 | 10.47 | 9.742 | 10.47 | 1,808,486 | +0.46(+4.58%) |
Apr 02, 2009 | 9.444 | 10.39 | 9.444 | 10.01 | 2,819,567 | +0.83(+9.03%) |
Apr 01, 2009 | 9.026 | 9.316 | 8.962 | 9.179 | 2,053,594 | -0.03(-0.35%) |
Mar 31, 2009 | 9.484 | 9.629 | 9.050 | 9.211 | 1,607,163 | -0.15(-1.63%) |
Mar 30, 2009 | 9.629 | 9.822 | 9.155 | 9.364 | 1,927,395 | -0.95(-9.20%) |
Mar 26, 2009 | 9.412 | 10.31 | 9.364 | 10.31 | 3,791,056 | +1.09(+11.87%) |
Mar 25, 2009 | 9.549 | 9.613 | 8.921 | 9.219 | 3,141,523 | -0.21(-2.22%) |
Mar 24, 2009 | 9.854 | 9.927 | 9.372 | 9.428 | 3,110,372 | -0.62(-6.17%) |
Mar 23, 2009 | 9.340 | 10.06 | 9.050 | 10.05 | 3,490,263 | +1.19(+13.44%) |
Mar 20, 2009 | 9.203 | 9.203 | 8.583 | 8.857 | 2,244,185 | -0.29(-3.17%) |
Mar 19, 2009 | 9.621 | 9.678 | 8.913 | 9.147 | 3,460,040 | -0.53(-5.49%) |
Mar 18, 2009 | 8.439 | 9.782 | 8.398 | 9.678 | 8,031,906 | +1.41(+17.02%) |
Mar 17, 2009 | 7.626 | 8.270 | 7.610 | 8.270 | 2,324,686 | +0.64(+8.44%) |
Mar 16, 2009 | 7.996 | 8.117 | 7.578 | 7.626 | 1,727,464 | -0.31(-3.95%) |
Mar 13, 2009 | 7.827 | 8.125 | 7.813 | 7.940 | 3,190,669 | +0.14(+1.86%) |
Mar 12, 2009 | 7.095 | 7.867 | 7.047 | 7.795 | 2,717,359 | +0.62(+8.63%) |
Mar 11, 2009 | 6.918 | 7.489 | 6.813 | 7.176 | 2,665,544 | +0.65(+9.99%) |
Mar 10, 2009 | 6.058 | 6.613 | 5.929 | 6.524 | 2,044,254 | +0.63(+10.64%) |
Mar 09, 2009 | 5.639 | 5.929 | 5.502 | 5.897 | 1,306,786 | +0.14(+2.52%) |
Mar 06, 2009 | 5.736 | 5.832 | 5.543 | 5.752 | 1,789,223 | +0.06(+1.13%) |
Mar 05, 2009 | 5.985 | 6.082 | 5.663 | 5.687 | 1,356,192 | -0.43(-6.97%) |
Mar 04, 2009 | 6.058 | 6.226 | 5.937 | 6.114 | 933,444 | -0.02(-0.39%) |
Mar 02, 2009 | 6.420 | 6.540 | 6.114 | 6.138 | 1,359,602 | -0.41(-6.27%) |
Feb 27, 2009 | 6.379 | 6.709 | 6.323 | 6.548 | 1,482,709 | +0.04(+0.62%) |
Feb 26, 2009 | 6.765 | 6.958 | 6.468 | 6.508 | 1,695,396 | -0.20(-3.00%) |
Feb 25, 2009 | 6.596 | 6.886 | 6.556 | 6.709 | 1,652,031 | +0.06(+0.97%) |
Feb 24, 2009 | 6.371 | 6.725 | 6.307 | 6.645 | 2,009,788 | +0.33(+5.22%) |
Feb 23, 2009 | 6.540 | 6.717 | 6.283 | 6.315 | 1,320,937 | -0.19(-2.97%) |
Feb 20, 2009 | 6.146 | 6.621 | 6.146 | 6.508 | 2,179,603 | +0.27(+4.25%) |
Feb 19, 2009 | 6.331 | 6.492 | 6.226 | 6.243 | 1,701,595 | +0.01(+0.13%) |
Feb 18, 2009 | 6.508 | 6.596 | 6.178 | 6.234 | 2,281,651 | -0.27(-4.08%) |
Feb 17, 2009 | 6.580 | 6.613 | 6.291 | 6.500 | 2,201,587 | -0.33(-4.83%) |
Feb 13, 2009 | 6.991 | 7.192 | 6.709 | 6.830 | 4,477,177 | -0.97(-12.38%) |
Feb 12, 2009 | 7.465 | 7.892 | 7.361 | 7.795 | 3,178,006 | +0.24(+3.19%) |
Feb 11, 2009 | 7.337 | 7.723 | 7.240 | 7.554 | 1,983,218 | +0.23(+3.07%) |
Feb 10, 2009 | 7.377 | 7.739 | 7.264 | 7.329 | 2,120,295 | -0.14(-1.83%) |
Feb 09, 2009 | 7.674 | 7.715 | 7.329 | 7.465 | 1,017,094 | -0.25(-3.23%) |
Feb 06, 2009 | 7.393 | 7.948 | 7.280 | 7.715 | 1,568,329 | +0.31(+4.24%) |
Feb 05, 2009 | 6.975 | 7.425 | 6.886 | 7.401 | 1,499,650 | +0.41(+5.87%) |
Feb 04, 2009 | 7.272 | 7.417 | 6.942 | 6.991 | 1,919,434 | -0.22(-3.01%) |
Feb 03, 2009 | 6.886 | 7.337 | 6.858 | 7.208 | 1,886,827 | +0.32(+4.67%) |
Feb 02, 2009 | 6.870 | 7.087 | 6.773 | 6.886 | 1,711,524 | -0.10(-1.38%) |
Jan 30, 2009 | 7.304 | 7.385 | 6.854 | 6.983 | 1,022,240 | -0.26(-3.56%) |
Jan 29, 2009 | 7.481 | 7.562 | 7.152 | 7.240 | 1,086,207 | -0.35(-4.56%) |
Jan 28, 2009 | 7.393 | 7.626 | 7.369 | 7.586 | 1,494,958 | +0.31(+4.20%) |
Jan 27, 2009 | 7.200 | 7.465 | 7.168 | 7.280 | 1,208,552 | +0.14(+1.91%) |
Jan 26, 2009 | 7.119 | 7.320 | 6.838 | 7.144 | 1,202,140 | +0.07(+1.02%) |
Jan 23, 2009 | 6.886 | 7.224 | 6.749 | 7.071 | 2,146,901 | -0.01(-0.11%) |
Jan 22, 2009 | 6.709 | 7.329 | 6.677 | 7.079 | 2,622,808 | +0.26(+3.77%) |
Jan 21, 2009 | 6.484 | 6.846 | 6.331 | 6.822 | 1,473,479 | +0.45(+7.07%) |
Jan 20, 2009 | 7.055 | 7.135 | 6.323 | 6.371 | 1,401,860 | -0.69(-9.80%) |
Jan 16, 2009 | 7.135 | 7.224 | 6.749 | 7.063 | 1,604,816 | +0.10(+1.39%) |
Jan 15, 2009 | 6.725 | 7.152 | 6.468 | 6.967 | 2,189,182 | +0.20(+2.97%) |
Jan 14, 2009 | 7.240 | 7.248 | 6.709 | 6.765 | 1,989,721 | -0.56(-7.58%) |
Jan 13, 2009 | 7.578 | 7.699 | 7.144 | 7.320 | 1,804,304 | -0.27(-3.60%) |
Jan 12, 2009 | 7.715 | 7.843 | 7.481 | 7.594 | 1,593,579 | -0.24(-3.08%) |
Jan 09, 2009 | 7.972 | 8.342 | 7.835 | 7.835 | 1,421,095 | -0.48(-5.80%) |
Jan 08, 2009 | 8.254 | 8.366 | 7.988 | 8.318 | 1,757,554 | +0.06(+0.68%) |
Jan 07, 2009 | 8.704 | 8.704 | 8.125 | 8.262 | 1,891,485 | -0.51(-5.87%) |
Jan 06, 2009 | 8.439 | 8.865 | 8.294 | 8.777 | 1,998,569 | +0.43(+5.21%) |
Jan 05, 2009 | 8.173 | 8.366 | 7.940 | 8.342 | 1,604,817 | +0.02(+0.19%) |
Jan 02, 2009 | 8.165 | 8.423 | 8.006 | 8.326 | 983,643 | +0.20(+2.48%) |
Dec 31, 2008 | 7.682 | 8.262 | 7.570 | 8.125 | 1,484,996 | +0.49(+6.43%) |
Dec 30, 2008 | 7.320 | 7.658 | 7.192 | 7.634 | 971,274 | +0.37(+5.09%) |
Dec 29, 2008 | 7.546 | 7.634 | 7.047 | 7.264 | 1,407,649 | -0.27(-3.53%) |
Dec 26, 2008 | 7.417 | 7.586 | 7.240 | 7.530 | 611,054 | +0.14(+1.96%) |
Dec 24, 2008 | 7.401 | 7.497 | 7.272 | 7.385 | 529,564 | -0.04(-0.54%) |
Dec 23, 2008 | 7.562 | 7.884 | 7.401 | 7.425 | 1,465,990 | -0.13(-1.70%) |
Dec 22, 2008 | 7.996 | 8.004 | 7.296 | 7.554 | 2,623,871 | -0.45(-5.63%) |
Dec 19, 2008 | 7.240 | 8.069 | 7.119 | 8.004 | 5,479,045 | +0.94(+13.33%) |
Dec 18, 2008 | 6.926 | 7.343 | 6.717 | 7.063 | 4,302,430 | +0.36(+5.40%) |
Dec 17, 2008 | 5.937 | 6.733 | 5.937 | 6.701 | 3,556,827 | +0.77(+13.03%) |
Dec 16, 2008 | 5.655 | 5.985 | 5.639 | 5.929 | 2,625,154 | +0.34(+6.04%) |
Dec 15, 2008 | 5.816 | 5.897 | 5.434 | 5.591 | 1,986,459 | -0.22(-3.74%) |
Dec 12, 2008 | 5.623 | 5.961 | 5.583 | 5.808 | 2,376,514 | +0.00(+0.00%) |
Dec 11, 2008 | 6.162 | 6.234 | 5.744 | 5.808 | 1,505,375 | -0.44(-7.08%) |
Dec 10, 2008 | 6.146 | 6.492 | 6.138 | 6.251 | 2,244,712 | +0.13(+2.10%) |
Dec 09, 2008 | 6.403 | 6.476 | 6.041 | 6.122 | 2,203,737 | -0.31(-4.76%) |
Dec 08, 2008 | 6.210 | 6.548 | 6.170 | 6.428 | 2,585,748 | +0.35(+5.83%) |
Dec 05, 2008 | 5.543 | 6.090 | 5.325 | 6.074 | 2,211,289 | +0.43(+7.70%) |
Dec 04, 2008 | 5.519 | 5.921 | 5.390 | 5.639 | 1,984,499 | +0.03(+0.57%) |
Dec 03, 2008 | 5.358 | 5.655 | 5.084 | 5.607 | 1,843,530 | +0.31(+5.77%) |
Dec 02, 2008 | 5.148 | 5.422 | 5.052 | 5.301 | 1,785,813 | +0.25(+4.94%) |