Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.65 | 14.81 | 14.50 | 14.71 | 2,077,078 | +0.21(+1.46%) |
Jan 28, 2010 | 14.60 | 14.64 | 14.26 | 14.50 | 2,632,370 | -0.21(-1.39%) |
Jan 27, 2010 | 14.94 | 14.96 | 14.61 | 14.70 | 1,965,324 | -0.28(-1.84%) |
Jan 26, 2010 | 14.98 | 15.07 | 14.86 | 14.98 | 1,487,693 | -0.13(-0.85%) |
Jan 25, 2010 | 15.09 | 15.13 | 14.83 | 15.11 | 1,843,350 | +0.26(+1.73%) |
Jan 22, 2010 | 14.65 | 14.99 | 14.58 | 14.85 | 2,328,988 | +0.03(+0.22%) |
Jan 21, 2010 | 15.07 | 15.09 | 14.68 | 14.82 | 2,120,180 | -0.26(-1.70%) |
Jan 20, 2010 | 15.08 | 15.12 | 14.79 | 15.08 | 1,077,549 | -0.01(-0.08%) |
Jan 19, 2010 | 15.00 | 15.10 | 14.93 | 15.09 | 2,299,675 | +0.12(+0.77%) |
Jan 15, 2010 | 14.94 | 14.97 | 14.97 | 14.97 | 2,211,608 | +0.03(+0.21%) |
Jan 14, 2010 | 14.94 | 15.10 | 14.90 | 14.94 | 889,755 | -0.18(-1.19%) |
Jan 13, 2010 | 15.15 | 15.15 | 14.93 | 15.12 | 1,433,615 | +0.00(+0.00%) |
Jan 12, 2010 | 15.04 | 15.16 | 15.01 | 15.12 | 1,571,632 | -0.03(-0.21%) |
Jan 11, 2010 | 15.03 | 15.30 | 15.03 | 15.15 | 1,670,582 | +0.08(+0.51%) |
Jan 08, 2010 | 15.18 | 15.18 | 14.83 | 15.08 | 1,709,264 | -0.01(-0.04%) |
Jan 07, 2010 | 14.88 | 15.13 | 14.81 | 15.08 | 1,356,454 | +0.22(+1.47%) |
Jan 06, 2010 | 14.79 | 14.88 | 14.69 | 14.86 | 1,695,119 | +0.15(+1.00%) |
Jan 05, 2010 | 14.88 | 14.88 | 14.53 | 14.72 | 2,723,196 | +0.13(+0.88%) |
Jan 04, 2010 | 14.73 | 14.81 | 14.50 | 14.59 | 1,762,184 | -0.06(-0.39%) |
Dec 31, 2009 | 14.73 | 14.65 | 14.65 | 14.65 | 2,284,184 | +0.04(+0.26%) |
Dec 30, 2009 | 14.42 | 14.66 | 14.35 | 14.61 | 1,256,644 | +0.19(+1.33%) |
Dec 29, 2009 | 14.16 | 14.44 | 14.14 | 14.42 | 1,343,354 | +0.28(+1.95%) |
Dec 28, 2009 | 14.05 | 14.15 | 13.99 | 14.14 | 576,738 | +0.09(+0.64%) |
Dec 24, 2009 | 13.92 | 14.05 | 13.87 | 14.05 | 367,595 | +0.12(+0.83%) |
Dec 23, 2009 | 13.73 | 13.94 | 13.73 | 13.94 | 1,042,103 | +0.11(+0.79%) |
Dec 22, 2009 | 13.87 | 13.96 | 13.76 | 13.83 | 1,293,733 | -0.03(-0.23%) |
Dec 21, 2009 | 13.54 | 13.90 | 13.54 | 13.86 | 3,311,513 | +0.38(+2.85%) |
Dec 18, 2009 | 13.38 | 13.54 | 13.37 | 13.47 | 1,776,505 | +0.10(+0.77%) |
Dec 17, 2009 | 13.42 | 13.45 | 13.33 | 13.37 | 1,602,322 | -0.15(-1.14%) |
Dec 16, 2009 | 13.55 | 13.62 | 13.44 | 13.53 | 998,770 | +0.03(+0.19%) |
Dec 15, 2009 | 13.49 | 13.53 | 13.33 | 13.50 | 2,641,794 | -0.15(-1.13%) |
Dec 14, 2009 | 13.68 | 13.80 | 13.60 | 13.65 | 2,571,732 | +0.36(+2.70%) |
Dec 11, 2009 | 12.68 | 13.30 | 12.68 | 13.29 | 5,001,493 | +0.67(+5.33%) |
Dec 10, 2009 | 12.46 | 12.65 | 12.25 | 12.62 | 786,187 | +0.40(+3.25%) |
Dec 09, 2009 | 12.26 | 12.26 | 11.98 | 12.22 | 910,418 | +0.09(+0.77%) |
Dec 08, 2009 | 12.14 | 12.19 | 12.05 | 12.13 | 886,549 | -0.09(-0.72%) |
Dec 07, 2009 | 12.34 | 12.47 | 12.19 | 12.22 | 518,551 | -0.07(-0.57%) |
Dec 04, 2009 | 12.47 | 12.48 | 12.18 | 12.29 | 816,617 | +0.00(+0.00%) |
Dec 03, 2009 | 12.49 | 12.54 | 12.24 | 12.29 | 721,459 | -0.18(-1.42%) |
Dec 02, 2009 | 12.51 | 12.59 | 12.34 | 12.47 | 959,706 | -0.08(-0.61%) |
Dec 01, 2009 | 12.23 | 12.57 | 12.23 | 12.54 | 837,621 | +0.40(+3.34%) |
Nov 30, 2009 | 12.02 | 12.19 | 11.83 | 12.14 | 1,754,804 | +0.10(+0.84%) |
Nov 27, 2009 | 11.75 | 12.11 | 11.75 | 12.04 | 578,820 | -0.13(-1.04%) |
Nov 25, 2009 | 12.11 | 12.24 | 12.11 | 12.16 | 437,991 | +0.04(+0.31%) |
Nov 24, 2009 | 12.14 | 12.14 | 11.94 | 12.12 | 657,438 | -0.06(-0.47%) |
Nov 23, 2009 | 12.14 | 12.30 | 12.14 | 12.18 | 769,560 | +0.18(+1.53%) |
Nov 20, 2009 | 11.90 | 12.03 | 11.84 | 12.00 | 819,260 | +0.11(+0.90%) |
Nov 19, 2009 | 11.89 | 11.94 | 11.69 | 11.89 | 1,413,653 | -0.06(-0.53%) |
Nov 18, 2009 | 12.08 | 12.11 | 11.90 | 11.95 | 572,100 | -0.17(-1.41%) |
Nov 17, 2009 | 12.34 | 12.34 | 12.01 | 12.12 | 1,404,955 | -0.17(-1.39%) |
Nov 16, 2009 | 12.18 | 12.42 | 12.18 | 12.30 | 577,534 | +0.15(+1.25%) |
Nov 13, 2009 | 12.09 | 12.23 | 12.08 | 12.14 | 688,663 | +0.16(+1.37%) |
Nov 12, 2009 | 12.14 | 12.18 | 11.94 | 11.98 | 459,086 | -0.18(-1.46%) |
Nov 11, 2009 | 12.33 | 12.33 | 12.08 | 12.16 | 873,094 | -0.11(-0.88%) |
Nov 10, 2009 | 12.09 | 12.28 | 12.03 | 12.26 | 934,196 | +0.16(+1.36%) |
Nov 09, 2009 | 11.77 | 12.10 | 11.71 | 12.10 | 630,655 | +0.52(+4.48%) |
Nov 06, 2009 | 11.56 | 11.63 | 11.41 | 11.58 | 813,992 | +0.08(+0.66%) |
Nov 05, 2009 | 11.30 | 11.50 | 11.30 | 11.50 | 715,778 | +0.26(+2.31%) |
Nov 04, 2009 | 11.33 | 11.37 | 11.19 | 11.25 | 869,064 | +0.15(+1.31%) |
Nov 03, 2009 | 10.97 | 11.14 | 10.87 | 11.10 | 750,343 | +0.00(+0.00%) |
Nov 02, 2009 | 11.49 | 11.49 | 10.97 | 11.10 | 1,166,579 | -0.08(-0.74%) |
Oct 30, 2009 | 11.57 | 11.58 | 11.08 | 11.18 | 1,230,553 | -0.35(-3.02%) |
Oct 29, 2009 | 11.46 | 11.54 | 11.36 | 11.53 | 1,091,060 | +0.34(+3.05%) |
Oct 28, 2009 | 11.50 | 11.53 | 11.18 | 11.19 | 1,264,946 | -0.20(-1.78%) |
Oct 27, 2009 | 11.64 | 11.71 | 11.39 | 11.39 | 830,760 | -0.25(-2.12%) |
Oct 26, 2009 | 11.85 | 11.90 | 11.59 | 11.64 | 843,414 | -0.13(-1.13%) |
Oct 23, 2009 | 11.84 | 11.85 | 11.74 | 11.77 | 1,008,720 | -0.03(-0.27%) |
Oct 22, 2009 | 11.71 | 11.83 | 11.63 | 11.80 | 731,280 | +0.03(+0.27%) |
Oct 21, 2009 | 11.79 | 11.83 | 11.71 | 11.77 | 1,131,175 | -0.03(-0.21%) |
Oct 20, 2009 | 11.73 | 11.80 | 11.73 | 11.80 | 1,126,120 | -0.16(-1.38%) |
Oct 19, 2009 | 11.92 | 12.00 | 11.75 | 11.96 | 1,224,037 | +0.19(+1.61%) |
Oct 16, 2009 | 11.76 | 11.82 | 11.56 | 11.77 | 1,041,255 | -0.04(-0.32%) |
Oct 15, 2009 | 11.75 | 11.85 | 11.73 | 11.81 | 2,234,071 | +0.00(+0.00%) |
Oct 14, 2009 | 11.83 | 11.86 | 11.71 | 11.81 | 1,232,885 | +0.13(+1.14%) |
Oct 13, 2009 | 11.65 | 11.70 | 11.48 | 11.68 | 1,313,777 | +0.03(+0.22%) |
Oct 12, 2009 | 11.67 | 11.68 | 11.52 | 11.65 | 1,217,730 | +0.13(+1.15%) |
Oct 09, 2009 | 11.39 | 11.57 | 11.25 | 11.52 | 783,277 | +0.03(+0.28%) |
Oct 08, 2009 | 11.64 | 11.65 | 11.47 | 11.49 | 774,289 | +0.01(+0.05%) |
Oct 07, 2009 | 11.60 | 11.70 | 11.47 | 11.48 | 1,100,720 | -0.16(-1.36%) |
Oct 06, 2009 | 11.59 | 11.64 | 11.45 | 11.64 | 785,732 | +0.14(+1.21%) |
Oct 05, 2009 | 11.07 | 11.50 | 11.07 | 11.50 | 665,900 | +0.27(+2.37%) |
Oct 02, 2009 | 11.21 | 11.35 | 11.13 | 11.23 | 687,988 | -0.16(-1.39%) |
Oct 01, 2009 | 11.47 | 11.68 | 11.32 | 11.39 | 1,333,496 | -0.28(-2.38%) |
Sep 30, 2009 | 11.54 | 11.68 | 11.38 | 11.67 | 1,239,294 | +0.07(+0.60%) |
Sep 29, 2009 | 11.77 | 11.79 | 11.55 | 11.60 | 1,179,045 | +0.00(+0.00%) |
Sep 28, 2009 | 11.66 | 11.68 | 11.34 | 11.60 | 1,611,446 | +0.12(+1.04%) |
Sep 25, 2009 | 11.58 | 11.63 | 11.39 | 11.48 | 1,388,424 | -0.11(-0.98%) |
Sep 24, 2009 | 11.82 | 11.92 | 11.59 | 11.59 | 1,047,274 | -0.23(-1.93%) |
Sep 23, 2009 | 11.80 | 11.88 | 11.69 | 11.82 | 1,367,971 | +0.06(+0.48%) |
Sep 22, 2009 | 11.75 | 11.87 | 11.71 | 11.76 | 914,142 | +0.05(+0.43%) |
Sep 21, 2009 | 11.73 | 11.78 | 11.68 | 11.71 | 692,649 | -0.08(-0.70%) |
Sep 18, 2009 | 11.83 | 11.84 | 11.69 | 11.80 | 984,426 | +0.09(+0.76%) |
Sep 17, 2009 | 11.50 | 11.73 | 11.42 | 11.71 | 2,114,146 | +0.39(+3.41%) |
Sep 16, 2009 | 11.43 | 11.56 | 11.23 | 11.32 | 1,950,380 | +0.10(+0.90%) |
Sep 15, 2009 | 11.14 | 11.26 | 11.12 | 11.22 | 1,314,956 | +0.08(+0.74%) |
Sep 14, 2009 | 10.94 | 11.17 | 10.92 | 11.14 | 590,629 | +0.03(+0.23%) |
Sep 11, 2009 | 11.25 | 11.30 | 11.07 | 11.11 | 1,916,395 | -0.14(-1.24%) |
Sep 10, 2009 | 11.13 | 11.28 | 11.03 | 11.25 | 617,298 | +0.07(+0.62%) |
Sep 09, 2009 | 11.30 | 11.32 | 11.15 | 11.18 | 1,259,973 | -0.06(-0.51%) |
Sep 08, 2009 | 11.19 | 11.24 | 11.12 | 11.24 | 1,124,215 | +0.11(+1.02%) |
Sep 04, 2009 | 11.19 | 11.20 | 10.90 | 11.13 | 675,836 | +0.13(+1.21%) |
Sep 03, 2009 | 10.77 | 11.02 | 10.74 | 10.99 | 5,289,977 | +0.28(+2.66%) |
Sep 02, 2009 | 10.76 | 10.82 | 10.70 | 10.71 | 957,694 | -0.15(-1.34%) |
Sep 01, 2009 | 10.95 | 11.02 | 10.79 | 10.85 | 1,041,607 | -0.09(-0.87%) |
Aug 31, 2009 | 11.26 | 11.26 | 10.92 | 10.95 | 1,642,036 | -0.33(-2.92%) |
Aug 28, 2009 | 11.33 | 11.50 | 11.26 | 11.28 | 704,039 | -0.05(-0.45%) |
Aug 27, 2009 | 11.38 | 11.47 | 11.32 | 11.33 | 595,740 | -0.08(-0.72%) |
Aug 26, 2009 | 11.53 | 11.74 | 11.37 | 11.41 | 792,531 | -0.11(-0.93%) |
Aug 25, 2009 | 11.69 | 11.69 | 11.48 | 11.52 | 1,006,204 | +0.05(+0.44%) |
Aug 24, 2009 | 11.70 | 11.70 | 11.44 | 11.47 | 856,683 | -0.08(-0.66%) |
Aug 21, 2009 | 11.54 | 11.59 | 11.25 | 11.54 | 727,500 | +0.01(+0.11%) |
Aug 20, 2009 | 11.35 | 11.59 | 11.35 | 11.53 | 863,823 | +0.06(+0.50%) |
Aug 19, 2009 | 11.43 | 11.47 | 11.32 | 11.47 | 1,006,048 | +0.06(+0.50%) |
Aug 18, 2009 | 11.48 | 11.66 | 11.32 | 11.42 | 1,333,235 | -0.03(-0.28%) |
Aug 17, 2009 | 11.44 | 11.47 | 11.38 | 11.45 | 633,705 | -0.16(-1.42%) |
Aug 14, 2009 | 11.79 | 11.80 | 11.52 | 11.61 | 498,813 | -0.13(-1.08%) |
Aug 13, 2009 | 11.63 | 11.81 | 11.63 | 11.74 | 589,432 | +0.06(+0.49%) |
Aug 12, 2009 | 11.54 | 11.74 | 11.49 | 11.68 | 728,544 | +0.16(+1.37%) |
Aug 11, 2009 | 11.64 | 11.68 | 11.49 | 11.52 | 1,178,529 | -0.08(-0.71%) |
Aug 10, 2009 | 11.79 | 11.79 | 11.47 | 11.61 | 998,251 | -0.13(-1.08%) |
Aug 07, 2009 | 11.84 | 12.02 | 11.68 | 11.73 | 857,913 | -0.08(-0.70%) |
Aug 06, 2009 | 12.09 | 12.13 | 11.70 | 11.81 | 645,416 | -0.28(-2.30%) |
Aug 05, 2009 | 12.23 | 12.23 | 11.95 | 12.09 | 409,350 | -0.05(-0.42%) |
Aug 04, 2009 | 12.21 | 12.26 | 12.06 | 12.14 | 980,727 | -0.06(-0.47%) |
Aug 03, 2009 | 12.33 | 12.40 | 12.15 | 12.20 | 813,300 | +0.06(+0.52%) |
Jul 31, 2009 | 12.11 | 12.17 | 12.02 | 12.14 | 1,441,993 | +0.03(+0.26%) |
Jul 30, 2009 | 12.51 | 12.51 | 11.98 | 12.11 | 1,165,645 | +0.15(+1.27%) |
Jul 29, 2009 | 12.24 | 12.24 | 11.83 | 11.95 | 979,808 | -0.10(-0.84%) |
Jul 28, 2009 | 12.10 | 12.10 | 11.85 | 12.06 | 876,669 | -0.09(-0.73%) |
Jul 27, 2009 | 12.13 | 12.20 | 12.06 | 12.14 | 669,328 | +0.04(+0.31%) |
Jul 24, 2009 | 12.33 | 12.33 | 12.05 | 12.11 | 633,811 | -0.16(-1.29%) |
Jul 23, 2009 | 12.30 | 12.40 | 12.09 | 12.26 | 1,166,061 | +0.09(+0.78%) |
Jul 22, 2009 | 12.22 | 12.26 | 12.04 | 12.17 | 447,120 | -0.09(-0.72%) |
Jul 21, 2009 | 12.23 | 12.39 | 12.14 | 12.26 | 735,810 | +0.00(+0.00%) |
Jul 20, 2009 | 12.75 | 12.75 | 12.06 | 12.26 | 1,350,388 | +0.21(+1.73%) |
Jul 17, 2009 | 12.23 | 12.31 | 12.03 | 12.05 | 976,940 | -0.09(-0.73%) |
Jul 16, 2009 | 12.14 | 12.17 | 12.02 | 12.14 | 744,523 | +0.08(+0.68%) |
Jul 15, 2009 | 12.12 | 12.14 | 11.73 | 12.06 | 1,846,368 | +0.47(+4.04%) |
Jul 14, 2009 | 11.57 | 11.64 | 11.39 | 11.59 | 3,109,798 | +0.39(+3.50%) |
Jul 13, 2009 | 10.94 | 11.31 | 10.94 | 11.20 | 981,683 | +0.20(+1.84%) |
Jul 10, 2009 | 11.17 | 11.17 | 10.84 | 10.99 | 590,336 | -0.12(-1.08%) |
Jul 09, 2009 | 11.16 | 11.25 | 11.07 | 11.11 | 296,748 | -0.02(-0.17%) |
Jul 08, 2009 | 11.31 | 11.31 | 11.02 | 11.13 | 589,984 | -0.06(-0.57%) |
Jul 07, 2009 | 11.39 | 11.47 | 11.16 | 11.20 | 605,652 | -0.26(-2.26%) |
Jul 06, 2009 | 10.99 | 11.45 | 10.78 | 11.45 | 418,033 | +0.16(+1.40%) |
Jul 02, 2009 | 11.49 | 11.49 | 11.20 | 11.30 | 363,262 | -0.25(-2.14%) |
Jul 01, 2009 | 11.58 | 11.76 | 11.53 | 11.54 | 556,426 | -0.14(-1.19%) |
Jun 30, 2009 | 11.64 | 11.71 | 11.48 | 11.68 | 661,279 | +0.04(+0.38%) |
Jun 29, 2009 | 11.52 | 11.68 | 11.20 | 11.64 | 579,092 | +0.12(+1.04%) |
Jun 26, 2009 | 11.33 | 11.57 | 11.28 | 11.52 | 589,794 | +0.16(+1.39%) |
Jun 25, 2009 | 11.02 | 11.38 | 10.99 | 11.36 | 450,444 | +0.43(+3.94%) |
Jun 24, 2009 | 10.91 | 11.11 | 10.83 | 10.93 | 556,751 | +0.09(+0.87%) |
Jun 23, 2009 | 11.13 | 11.13 | 10.74 | 10.83 | 844,711 | -0.11(-0.98%) |
Jun 22, 2009 | 11.07 | 11.16 | 10.94 | 10.94 | 1,142,592 | -0.22(-1.98%) |
Jun 19, 2009 | 11.22 | 11.23 | 11.01 | 11.16 | 1,047,261 | +0.13(+1.20%) |
Jun 18, 2009 | 11.08 | 11.15 | 10.77 | 11.03 | 1,015,554 | +0.09(+0.87%) |
Jun 17, 2009 | 10.77 | 10.99 | 10.75 | 10.94 | 1,151,836 | -0.03(-0.29%) |
Jun 16, 2009 | 11.09 | 11.09 | 10.90 | 10.97 | 765,912 | +0.15(+1.40%) |
Jun 15, 2009 | 10.75 | 10.86 | 10.58 | 10.82 | 746,769 | -0.11(-0.98%) |
Jun 12, 2009 | 10.64 | 10.95 | 10.64 | 10.92 | 936,711 | +0.01(+0.12%) |
Jun 11, 2009 | 10.92 | 10.98 | 10.78 | 10.91 | 1,179,932 | +0.11(+1.00%) |
Jun 10, 2009 | 10.90 | 10.97 | 10.69 | 10.80 | 641,438 | +0.03(+0.29%) |
Jun 09, 2009 | 10.73 | 10.82 | 10.54 | 10.77 | 814,407 | +0.13(+1.25%) |
Jun 08, 2009 | 10.70 | 10.80 | 10.54 | 10.64 | 891,121 | -0.24(-2.21%) |
Jun 05, 2009 | 10.99 | 11.02 | 10.73 | 10.88 | 814,136 | -0.05(-0.46%) |
Jun 04, 2009 | 10.94 | 11.04 | 10.61 | 10.93 | 1,049,898 | +0.07(+0.64%) |
Jun 03, 2009 | 11.16 | 11.16 | 10.74 | 10.86 | 948,742 | -0.15(-1.32%) |
Jun 02, 2009 | 11.13 | 11.13 | 10.96 | 11.01 | 938,961 | -0.13(-1.14%) |
Jun 01, 2009 | 10.83 | 11.16 | 10.79 | 11.13 | 978,684 | +0.31(+2.86%) |
May 29, 2009 | 10.70 | 10.82 | 10.46 | 10.82 | 1,229,337 | +0.45(+4.33%) |
May 28, 2009 | 10.40 | 10.49 | 10.21 | 10.37 | 635,436 | +0.07(+0.67%) |
May 27, 2009 | 10.42 | 10.49 | 10.25 | 10.30 | 621,708 | -0.12(-1.15%) |
May 26, 2009 | 10.15 | 10.46 | 10.13 | 10.42 | 973,830 | +0.20(+1.98%) |
May 22, 2009 | 10.20 | 10.24 | 10.06 | 10.22 | 753,988 | +0.08(+0.75%) |
May 21, 2009 | 10.44 | 10.44 | 9.981 | 10.15 | 582,167 | -0.20(-1.96%) |
May 20, 2009 | 10.45 | 10.72 | 10.31 | 10.35 | 1,234,723 | -0.04(-0.43%) |
May 19, 2009 | 10.43 | 10.59 | 10.31 | 10.39 | 841,394 | -0.04(-0.36%) |
May 18, 2009 | 10.09 | 10.44 | 10.09 | 10.43 | 930,686 | +0.42(+4.24%) |
May 15, 2009 | 10.06 | 10.11 | 9.955 | 10.01 | 612,074 | -0.09(-0.94%) |
May 14, 2009 | 9.905 | 10.13 | 9.905 | 10.10 | 683,757 | +0.27(+2.70%) |
May 13, 2009 | 10.08 | 10.08 | 9.778 | 9.835 | 1,305,275 | -0.31(-3.06%) |
May 12, 2009 | 9.892 | 10.16 | 9.804 | 10.15 | 1,074,321 | +0.35(+3.62%) |
May 11, 2009 | 9.772 | 10.000 | 9.696 | 9.791 | 1,038,001 | -0.27(-2.64%) |
May 08, 2009 | 9.867 | 10.07 | 9.867 | 10.06 | 737,777 | +0.31(+3.18%) |
May 07, 2009 | 9.892 | 9.892 | 9.690 | 9.747 | 1,355,095 | -0.04(-0.39%) |
May 06, 2009 | 9.696 | 9.785 | 9.525 | 9.785 | 785,688 | +0.19(+1.98%) |
May 05, 2009 | 9.633 | 9.639 | 9.424 | 9.595 | 1,034,058 | -0.14(-1.47%) |
May 04, 2009 | 9.630 | 9.756 | 9.592 | 9.737 | 1,070,065 | +0.18(+1.92%) |
May 01, 2009 | 9.558 | 9.643 | 9.403 | 9.554 | 586,388 | +0.09(+1.00%) |
Apr 30, 2009 | 9.706 | 9.971 | 9.384 | 9.460 | 822,651 | -0.12(-1.25%) |
Apr 29, 2009 | 9.283 | 9.706 | 9.283 | 9.580 | 1,008,110 | +0.30(+3.27%) |
Apr 28, 2009 | 9.245 | 9.371 | 9.116 | 9.277 | 821,483 | +0.03(+0.34%) |
Apr 27, 2009 | 9.252 | 9.397 | 9.182 | 9.245 | 869,708 | -0.17(-1.81%) |
Apr 24, 2009 | 9.466 | 9.706 | 9.346 | 9.416 | 650,270 | -0.21(-2.23%) |
Apr 23, 2009 | 9.580 | 9.763 | 9.504 | 9.630 | 815,572 | +0.06(+0.59%) |
Apr 22, 2009 | 9.706 | 9.794 | 9.403 | 9.573 | 950,995 | +0.01(+0.13%) |
Apr 21, 2009 | 9.075 | 9.573 | 8.633 | 9.561 | 1,060,001 | +0.31(+3.34%) |
Apr 20, 2009 | 9.403 | 9.454 | 9.207 | 9.252 | 673,291 | -0.27(-2.85%) |
Apr 17, 2009 | 9.523 | 9.681 | 9.435 | 9.523 | 1,074,470 | +0.02(+0.20%) |
Apr 16, 2009 | 9.637 | 9.637 | 9.491 | 9.504 | 1,014,704 | -0.07(-0.73%) |
Apr 15, 2009 | 9.308 | 9.599 | 9.308 | 9.573 | 1,026,284 | +0.07(+0.73%) |
Apr 14, 2009 | 9.605 | 9.611 | 9.479 | 9.504 | 1,289,396 | -0.15(-1.50%) |
Apr 13, 2009 | 9.580 | 9.681 | 9.435 | 9.649 | 411,441 | +0.08(+0.79%) |
Apr 09, 2009 | 9.712 | 9.889 | 9.498 | 9.573 | 945,348 | +0.06(+0.66%) |
Apr 08, 2009 | 9.283 | 9.554 | 9.214 | 9.510 | 1,181,546 | +0.28(+3.01%) |
Apr 07, 2009 | 9.151 | 9.264 | 9.087 | 9.233 | 1,779,802 | +0.02(+0.21%) |
Apr 06, 2009 | 9.403 | 9.479 | 9.170 | 9.214 | 2,506,870 | -0.19(-2.01%) |
Apr 03, 2009 | 9.472 | 9.523 | 9.315 | 9.403 | 1,912,707 | -0.08(-0.80%) |
Apr 02, 2009 | 9.693 | 9.737 | 9.447 | 9.479 | 1,356,028 | -0.04(-0.40%) |
Apr 01, 2009 | 9.498 | 9.763 | 9.245 | 9.517 | 1,300,556 | -0.01(-0.13%) |
Mar 31, 2009 | 9.605 | 9.902 | 9.435 | 9.529 | 1,145,638 | +0.06(+0.67%) |
Mar 30, 2009 | 9.599 | 9.807 | 9.403 | 9.466 | 1,452,033 | -0.41(-4.15%) |
Mar 26, 2009 | 9.971 | 10.14 | 9.725 | 9.876 | 1,403,910 | -0.09(-0.95%) |
Mar 25, 2009 | 10.12 | 10.20 | 9.908 | 9.971 | 1,273,398 | -0.05(-0.50%) |
Mar 24, 2009 | 9.725 | 10.15 | 9.725 | 10.02 | 1,174,238 | -0.01(-0.13%) |
Mar 23, 2009 | 10.03 | 10.10 | 10.02 | 10.03 | 1,992,593 | +0.40(+4.13%) |
Mar 20, 2009 | 9.977 | 10.02 | 9.637 | 9.637 | 1,220,233 | -0.28(-2.86%) |
Mar 19, 2009 | 10.13 | 10.17 | 9.820 | 9.920 | 1,050,174 | +0.01(+0.13%) |
Mar 18, 2009 | 9.744 | 10.02 | 9.485 | 9.908 | 1,868,413 | +0.08(+0.77%) |
Mar 17, 2009 | 9.630 | 9.832 | 9.302 | 9.832 | 773,659 | +0.18(+1.83%) |
Mar 16, 2009 | 9.700 | 9.845 | 9.599 | 9.655 | 534,331 | +0.06(+0.66%) |
Mar 13, 2009 | 9.460 | 9.668 | 9.416 | 9.592 | 0 | +0.16(+1.74%) |
Mar 12, 2009 | 9.359 | 9.435 | 9.125 | 9.428 | 953,998 | +0.27(+2.89%) |
Mar 11, 2009 | 9.343 | 9.343 | 9.106 | 9.163 | 1,041,755 | +0.09(+0.97%) |
Mar 10, 2009 | 8.879 | 9.087 | 8.816 | 9.075 | 770,569 | +0.31(+3.53%) |
Mar 09, 2009 | 8.772 | 8.911 | 8.684 | 8.766 | 958,893 | -0.06(-0.64%) |
Mar 06, 2009 | 8.772 | 9.069 | 8.526 | 8.822 | 0 | +0.07(+0.79%) |
Mar 05, 2009 | 8.892 | 8.898 | 8.602 | 8.753 | 299,481 | -0.18(-1.98%) |
Mar 04, 2009 | 8.772 | 8.986 | 8.658 | 8.930 | 980,244 | +0.02(+0.21%) |
Mar 02, 2009 | 8.961 | 8.993 | 8.810 | 8.911 | 1,379,824 | -0.19(-2.08%) |
Feb 27, 2009 | 9.340 | 9.340 | 8.955 | 9.100 | 0 | -0.09(-0.96%) |
Feb 26, 2009 | 9.460 | 9.491 | 9.151 | 9.188 | 613,388 | -0.21(-2.22%) |
Feb 25, 2009 | 9.643 | 9.674 | 9.252 | 9.397 | 971,741 | -0.25(-2.62%) |
Feb 24, 2009 | 9.106 | 9.731 | 9.087 | 9.649 | 843,897 | +0.57(+6.33%) |
Feb 23, 2009 | 9.188 | 9.245 | 8.961 | 9.075 | 711,949 | -0.08(-0.90%) |
Feb 20, 2009 | 9.851 | 9.851 | 9.005 | 9.157 | 0 | -0.27(-2.81%) |
Feb 19, 2009 | 9.630 | 9.700 | 9.397 | 9.422 | 819,841 | -0.18(-1.91%) |
Feb 18, 2009 | 9.308 | 9.668 | 9.308 | 9.605 | 1,285,098 | +0.30(+3.19%) |
Feb 17, 2009 | 9.428 | 9.485 | 9.233 | 9.308 | 1,108,282 | -0.21(-2.19%) |
Feb 13, 2009 | 9.662 | 9.725 | 9.454 | 9.517 | 1,181,985 | -0.28(-2.90%) |
Feb 12, 2009 | 9.561 | 9.801 | 9.258 | 9.801 | 783,701 | +0.16(+1.70%) |
Feb 11, 2009 | 9.315 | 9.712 | 9.315 | 9.637 | 1,391,286 | +0.37(+3.95%) |
Feb 10, 2009 | 9.510 | 9.681 | 9.182 | 9.270 | 1,164,138 | -0.32(-3.36%) |
Feb 09, 2009 | 9.466 | 9.807 | 9.466 | 9.592 | 1,026,802 | -0.23(-2.31%) |
Feb 06, 2009 | 9.580 | 9.838 | 9.529 | 9.820 | 0 | +0.23(+2.44%) |
Feb 05, 2009 | 8.923 | 9.617 | 8.923 | 9.586 | 1,275,916 | +0.24(+2.57%) |
Feb 04, 2009 | 9.264 | 9.441 | 9.245 | 9.346 | 1,218,585 | +0.11(+1.16%) |
Feb 03, 2009 | 9.170 | 9.277 | 8.986 | 9.239 | 669,856 | +0.06(+0.69%) |