Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.96 | 13.82 | 13.82 | 13.82 | 369,724 | -0.17(-1.23%) |
Dec 30, 2009 | 13.95 | 14.29 | 13.90 | 13.99 | 312,438 | -0.07(-0.52%) |
Dec 29, 2009 | 13.90 | 14.08 | 13.82 | 14.06 | 402,374 | +0.19(+1.35%) |
Dec 28, 2009 | 13.72 | 13.93 | 13.68 | 13.88 | 303,762 | +0.18(+1.31%) |
Dec 24, 2009 | 13.60 | 13.77 | 13.60 | 13.70 | 54,894 | +0.12(+0.90%) |
Dec 23, 2009 | 13.47 | 13.64 | 13.38 | 13.57 | 306,625 | +0.25(+1.84%) |
Dec 22, 2009 | 13.16 | 13.43 | 13.11 | 13.33 | 367,318 | +0.16(+1.18%) |
Dec 21, 2009 | 13.07 | 13.22 | 12.98 | 13.17 | 435,060 | +0.16(+1.19%) |
Dec 18, 2009 | 13.24 | 13.24 | 12.77 | 13.02 | 690,916 | -0.07(-0.56%) |
Dec 17, 2009 | 13.16 | 13.25 | 12.89 | 13.09 | 228,494 | -0.20(-1.54%) |
Dec 16, 2009 | 13.28 | 13.35 | 13.05 | 13.29 | 404,364 | +0.17(+1.31%) |
Dec 15, 2009 | 13.17 | 13.29 | 13.07 | 13.12 | 249,329 | -0.13(-0.99%) |
Dec 14, 2009 | 13.31 | 13.41 | 13.20 | 13.25 | 235,913 | +0.12(+0.93%) |
Dec 11, 2009 | 13.00 | 13.20 | 12.85 | 13.13 | 219,367 | +0.17(+1.32%) |
Dec 10, 2009 | 13.11 | 13.30 | 12.85 | 12.96 | 260,794 | -0.11(-0.88%) |
Dec 09, 2009 | 13.15 | 13.20 | 12.88 | 13.07 | 215,391 | -0.04(-0.31%) |
Dec 08, 2009 | 13.12 | 13.21 | 12.80 | 13.11 | 341,664 | -0.16(-1.17%) |
Dec 07, 2009 | 13.19 | 13.40 | 13.07 | 13.27 | 234,775 | +0.04(+0.31%) |
Dec 04, 2009 | 13.15 | 13.46 | 12.94 | 13.23 | 428,500 | +0.36(+2.79%) |
Dec 03, 2009 | 13.24 | 13.55 | 12.85 | 12.87 | 369,301 | -0.27(-2.05%) |
Dec 02, 2009 | 12.96 | 13.20 | 12.94 | 13.14 | 819,828 | +0.19(+1.45%) |
Dec 01, 2009 | 12.69 | 13.06 | 12.69 | 12.95 | 530,374 | +0.27(+2.13%) |
Nov 30, 2009 | 12.76 | 12.85 | 12.27 | 12.68 | 496,531 | -0.14(-1.08%) |
Nov 27, 2009 | 12.70 | 13.08 | 12.40 | 12.82 | 183,674 | -0.20(-1.51%) |
Nov 25, 2009 | 13.27 | 13.33 | 12.95 | 13.02 | 512,921 | -0.13(-0.99%) |
Nov 24, 2009 | 13.45 | 13.48 | 13.06 | 13.15 | 552,358 | -0.24(-1.77%) |
Nov 23, 2009 | 13.73 | 13.95 | 13.29 | 13.38 | 458,540 | -0.09(-0.67%) |
Nov 20, 2009 | 13.51 | 13.56 | 13.36 | 13.47 | 425,788 | -0.14(-1.02%) |
Nov 19, 2009 | 13.73 | 13.73 | 13.20 | 13.61 | 465,420 | -0.28(-2.00%) |
Nov 18, 2009 | 14.12 | 14.18 | 13.75 | 13.89 | 371,354 | -0.29(-2.08%) |
Nov 17, 2009 | 14.12 | 14.31 | 14.11 | 14.19 | 204,364 | -0.14(-0.97%) |
Nov 16, 2009 | 14.03 | 14.37 | 13.99 | 14.32 | 421,316 | +0.45(+3.24%) |
Nov 13, 2009 | 13.81 | 13.99 | 13.58 | 13.88 | 327,452 | +0.10(+0.71%) |
Nov 12, 2009 | 14.08 | 14.43 | 13.72 | 13.78 | 316,079 | -0.37(-2.60%) |
Nov 11, 2009 | 14.02 | 14.29 | 13.89 | 14.15 | 378,994 | +0.21(+1.53%) |
Nov 10, 2009 | 14.43 | 14.58 | 13.88 | 13.93 | 497,488 | -0.55(-3.78%) |
Nov 09, 2009 | 14.15 | 14.48 | 14.02 | 14.48 | 419,364 | +0.49(+3.51%) |
Nov 06, 2009 | 14.00 | 14.29 | 13.79 | 13.99 | 429,165 | -0.21(-1.50%) |
Nov 05, 2009 | 13.84 | 14.24 | 13.79 | 14.20 | 575,644 | +0.43(+3.15%) |
Nov 04, 2009 | 13.80 | 14.15 | 13.65 | 13.77 | 505,753 | +0.00(+0.00%) |
Nov 03, 2009 | 13.29 | 13.86 | 13.24 | 13.77 | 518,267 | +0.34(+2.56%) |
Nov 02, 2009 | 12.94 | 13.57 | 12.71 | 13.43 | 572,412 | +0.47(+3.60%) |
Oct 30, 2009 | 13.82 | 14.02 | 12.54 | 12.96 | 1,949,319 | -1.14(-8.12%) |
Oct 29, 2009 | 13.74 | 14.10 | 13.63 | 14.10 | 462,837 | +0.50(+3.67%) |
Oct 28, 2009 | 14.31 | 14.33 | 13.56 | 13.61 | 387,636 | -0.74(-5.18%) |
Oct 27, 2009 | 14.57 | 14.85 | 14.31 | 14.35 | 377,150 | -0.25(-1.68%) |
Oct 26, 2009 | 14.76 | 15.27 | 14.47 | 14.59 | 347,191 | -0.20(-1.33%) |
Oct 23, 2009 | 14.77 | 14.86 | 14.67 | 14.79 | 421,724 | -0.19(-1.26%) |
Oct 22, 2009 | 14.68 | 15.09 | 14.40 | 14.98 | 347,279 | +0.33(+2.23%) |
Oct 21, 2009 | 14.88 | 15.21 | 14.60 | 14.65 | 365,159 | -0.26(-1.75%) |
Oct 20, 2009 | 14.65 | 14.94 | 14.64 | 14.91 | 332,398 | -0.26(-1.72%) |
Oct 19, 2009 | 14.95 | 15.22 | 14.73 | 15.18 | 529,684 | +0.32(+2.15%) |
Oct 16, 2009 | 14.97 | 15.04 | 14.64 | 14.86 | 572,335 | -0.29(-1.94%) |
Oct 15, 2009 | 15.22 | 15.22 | 14.95 | 15.15 | 1,094,250 | -0.22(-1.44%) |
Oct 14, 2009 | 14.77 | 15.62 | 14.70 | 15.37 | 713,535 | +0.38(+2.51%) |
Oct 13, 2009 | 15.36 | 15.39 | 14.87 | 15.00 | 771,393 | -0.29(-1.87%) |
Oct 12, 2009 | 15.48 | 15.57 | 15.23 | 15.28 | 501,004 | -0.22(-1.42%) |
Oct 09, 2009 | 14.90 | 15.57 | 14.68 | 15.50 | 691,093 | +0.54(+3.61%) |
Oct 08, 2009 | 14.66 | 15.09 | 14.56 | 14.96 | 649,352 | +0.50(+3.45%) |
Oct 07, 2009 | 14.25 | 14.50 | 14.18 | 14.46 | 282,098 | +0.08(+0.57%) |
Oct 06, 2009 | 14.19 | 14.61 | 14.09 | 14.38 | 451,971 | +0.29(+2.09%) |
Oct 05, 2009 | 13.79 | 14.26 | 13.74 | 14.09 | 569,391 | +0.41(+2.99%) |
Oct 02, 2009 | 13.15 | 13.84 | 13.15 | 13.68 | 860,522 | +0.35(+2.64%) |
Oct 01, 2009 | 13.92 | 13.99 | 13.33 | 13.33 | 549,241 | -0.65(-4.62%) |
Sep 30, 2009 | 14.01 | 14.20 | 13.74 | 13.97 | 701,376 | +0.01(+0.06%) |
Sep 29, 2009 | 14.36 | 14.50 | 13.93 | 13.97 | 400,942 | -0.34(-2.34%) |
Sep 28, 2009 | 14.02 | 14.50 | 13.91 | 14.30 | 270,034 | +0.34(+2.40%) |
Sep 25, 2009 | 14.08 | 14.17 | 13.91 | 13.97 | 324,775 | -0.20(-1.44%) |
Sep 24, 2009 | 14.35 | 14.44 | 13.86 | 14.17 | 606,745 | -0.14(-0.97%) |
Sep 23, 2009 | 14.15 | 14.42 | 14.03 | 14.31 | 616,067 | +0.14(+0.98%) |
Sep 22, 2009 | 14.15 | 14.61 | 13.70 | 14.17 | 329,035 | +0.18(+1.29%) |
Sep 21, 2009 | 13.91 | 14.19 | 13.78 | 13.99 | 320,525 | -0.04(-0.29%) |
Sep 18, 2009 | 14.06 | 14.25 | 13.89 | 14.03 | 502,282 | -0.02(-0.12%) |
Sep 17, 2009 | 14.12 | 14.27 | 13.97 | 14.05 | 279,790 | +0.04(+0.29%) |
Sep 16, 2009 | 14.07 | 14.08 | 13.88 | 14.01 | 503,635 | +0.03(+0.23%) |
Sep 15, 2009 | 13.87 | 14.12 | 13.82 | 13.97 | 480,248 | +0.11(+0.83%) |
Sep 14, 2009 | 13.70 | 14.01 | 13.50 | 13.86 | 437,945 | -0.07(-0.53%) |
Sep 11, 2009 | 13.25 | 14.04 | 13.22 | 13.93 | 714,030 | +0.73(+5.51%) |
Sep 10, 2009 | 12.79 | 13.26 | 12.76 | 13.20 | 418,989 | +0.24(+1.83%) |
Sep 09, 2009 | 12.65 | 13.06 | 12.36 | 12.97 | 565,357 | +0.28(+2.19%) |
Sep 08, 2009 | 12.59 | 12.70 | 12.42 | 12.69 | 437,017 | +0.18(+1.44%) |
Sep 04, 2009 | 12.07 | 12.52 | 12.05 | 12.51 | 331,617 | +0.46(+3.80%) |
Sep 03, 2009 | 11.99 | 12.07 | 11.84 | 12.05 | 188,015 | +0.14(+1.17%) |
Sep 02, 2009 | 11.66 | 12.09 | 11.66 | 11.91 | 394,459 | +0.14(+1.18%) |
Sep 01, 2009 | 11.94 | 12.28 | 11.68 | 11.77 | 458,630 | -0.24(-1.97%) |
Aug 31, 2009 | 12.28 | 12.28 | 11.85 | 12.01 | 328,200 | -0.42(-3.36%) |
Aug 28, 2009 | 12.40 | 12.58 | 12.30 | 12.43 | 339,066 | +0.10(+0.80%) |
Aug 27, 2009 | 12.15 | 12.39 | 11.90 | 12.33 | 199,252 | +0.06(+0.47%) |
Aug 26, 2009 | 12.08 | 12.37 | 12.06 | 12.27 | 226,812 | +0.02(+0.20%) |
Aug 25, 2009 | 12.15 | 12.41 | 11.98 | 12.25 | 240,823 | +0.16(+1.29%) |
Aug 24, 2009 | 11.98 | 12.30 | 11.91 | 12.09 | 448,976 | +0.12(+1.02%) |
Aug 21, 2009 | 11.90 | 12.02 | 11.61 | 11.97 | 471,543 | +0.25(+2.09%) |
Aug 20, 2009 | 11.45 | 11.72 | 11.37 | 11.72 | 563,499 | +0.25(+2.14%) |
Aug 19, 2009 | 11.22 | 11.52 | 11.22 | 11.48 | 504,181 | -0.06(-0.50%) |
Aug 18, 2009 | 11.60 | 11.65 | 11.40 | 11.54 | 580,510 | -0.01(-0.08%) |
Aug 17, 2009 | 11.93 | 11.98 | 11.49 | 11.55 | 488,038 | -0.63(-5.17%) |
Aug 14, 2009 | 12.09 | 12.25 | 11.81 | 12.17 | 521,363 | +0.10(+0.81%) |
Aug 13, 2009 | 11.99 | 12.16 | 11.91 | 12.08 | 360,077 | +0.14(+1.16%) |
Aug 12, 2009 | 11.44 | 12.15 | 11.44 | 11.94 | 460,146 | +0.37(+3.18%) |
Aug 11, 2009 | 11.44 | 11.63 | 11.28 | 11.57 | 491,717 | +0.15(+1.29%) |
Aug 10, 2009 | 11.45 | 11.68 | 11.27 | 11.42 | 554,278 | -0.09(-0.78%) |
Aug 07, 2009 | 11.49 | 11.77 | 11.40 | 11.51 | 1,008,863 | +0.12(+1.08%) |
Aug 06, 2009 | 11.50 | 11.68 | 11.05 | 11.39 | 452,425 | -0.09(-0.78%) |
Aug 05, 2009 | 11.90 | 11.98 | 11.41 | 11.48 | 596,045 | -0.56(-4.68%) |
Aug 04, 2009 | 12.06 | 12.21 | 11.49 | 12.04 | 1,359,178 | -0.52(-4.10%) |
Aug 03, 2009 | 11.78 | 12.88 | 11.68 | 12.56 | 1,238,469 | +1.05(+9.17%) |
Jul 31, 2009 | 11.38 | 11.74 | 11.37 | 11.50 | 458,500 | +0.04(+0.36%) |
Jul 30, 2009 | 11.77 | 11.94 | 11.41 | 11.46 | 559,694 | -0.03(-0.28%) |
Jul 29, 2009 | 11.37 | 11.56 | 11.06 | 11.50 | 452,211 | -0.02(-0.21%) |
Jul 28, 2009 | 11.30 | 11.59 | 11.23 | 11.52 | 599,673 | +0.07(+0.64%) |
Jul 27, 2009 | 11.22 | 11.53 | 11.19 | 11.45 | 367,415 | +0.13(+1.16%) |
Jul 24, 2009 | 11.21 | 11.41 | 10.78 | 11.32 | 253,535 | +0.11(+0.95%) |
Jul 23, 2009 | 10.73 | 11.35 | 10.55 | 11.21 | 591,781 | +0.50(+4.66%) |
Jul 22, 2009 | 10.51 | 10.90 | 10.47 | 10.71 | 880,836 | +0.18(+1.71%) |
Jul 21, 2009 | 10.53 | 10.76 | 10.38 | 10.53 | 677,857 | +0.67(+6.80%) |
Jul 20, 2009 | 9.566 | 9.893 | 9.485 | 9.861 | 484,775 | +0.33(+3.43%) |
Jul 17, 2009 | 9.689 | 9.754 | 9.476 | 9.534 | 290,962 | -0.18(-1.85%) |
Jul 16, 2009 | 9.386 | 9.771 | 9.337 | 9.714 | 385,215 | +0.36(+3.85%) |
Jul 15, 2009 | 9.133 | 9.403 | 9.043 | 9.354 | 870,344 | +0.29(+3.16%) |
Jul 14, 2009 | 9.027 | 9.125 | 8.912 | 9.068 | 752,929 | +0.01(+0.09%) |
Jul 13, 2009 | 9.092 | 9.198 | 9.010 | 9.059 | 719,595 | +0.01(+0.09%) |
Jul 10, 2009 | 8.880 | 9.084 | 8.880 | 9.051 | 602,718 | +0.07(+0.82%) |
Jul 09, 2009 | 9.198 | 9.198 | 8.945 | 8.978 | 567,503 | -0.12(-1.35%) |
Jul 08, 2009 | 9.158 | 9.198 | 8.969 | 9.100 | 675,217 | -0.06(-0.63%) |
Jul 07, 2009 | 9.460 | 9.460 | 9.100 | 9.158 | 392,793 | -0.28(-2.95%) |
Jul 06, 2009 | 9.501 | 9.558 | 9.198 | 9.436 | 416,363 | -0.14(-1.45%) |
Jul 02, 2009 | 9.746 | 9.763 | 9.485 | 9.575 | 303,219 | -0.39(-3.94%) |
Jul 01, 2009 | 9.779 | 10.20 | 9.722 | 9.967 | 448,660 | +0.25(+2.52%) |
Jun 30, 2009 | 9.869 | 9.992 | 9.648 | 9.722 | 419,211 | -0.16(-1.65%) |
Jun 29, 2009 | 10.12 | 10.28 | 9.664 | 9.885 | 629,325 | -0.23(-2.26%) |
Jun 26, 2009 | 9.632 | 10.11 | 9.517 | 10.11 | 2,376,834 | +0.44(+4.57%) |
Jun 25, 2009 | 9.517 | 9.705 | 9.485 | 9.673 | 819,346 | +0.25(+2.69%) |
Jun 24, 2009 | 9.599 | 9.746 | 9.272 | 9.419 | 661,804 | -0.05(-0.52%) |
Jun 23, 2009 | 9.648 | 9.779 | 9.436 | 9.468 | 588,670 | -0.18(-1.86%) |
Jun 22, 2009 | 10.07 | 10.07 | 9.223 | 9.648 | 1,313,169 | -0.48(-4.76%) |
Jun 19, 2009 | 10.38 | 10.41 | 10.10 | 10.13 | 696,990 | -0.11(-1.12%) |
Jun 18, 2009 | 10.38 | 10.39 | 10.06 | 10.24 | 465,160 | -0.05(-0.48%) |
Jun 17, 2009 | 10.33 | 10.51 | 10.03 | 10.29 | 620,673 | -0.07(-0.71%) |
Jun 16, 2009 | 10.83 | 10.83 | 10.37 | 10.37 | 586,097 | -0.23(-2.16%) |
Jun 15, 2009 | 10.85 | 10.91 | 10.40 | 10.60 | 747,336 | -0.35(-3.21%) |
Jun 12, 2009 | 11.24 | 11.34 | 10.91 | 10.95 | 1,201,195 | -0.37(-3.25%) |
Jun 11, 2009 | 12.13 | 12.42 | 11.29 | 11.32 | 1,387,469 | -0.87(-7.11%) |
Jun 10, 2009 | 12.04 | 12.40 | 11.72 | 12.18 | 1,751,941 | -0.85(-6.52%) |
Jun 09, 2009 | 13.35 | 13.46 | 12.98 | 13.03 | 469,901 | -0.05(-0.38%) |
Jun 08, 2009 | 13.32 | 13.37 | 12.96 | 13.08 | 684,984 | -0.72(-5.21%) |
Jun 05, 2009 | 13.10 | 13.85 | 13.10 | 13.80 | 984,754 | +0.81(+6.23%) |
Jun 04, 2009 | 12.64 | 13.02 | 12.47 | 12.99 | 439,591 | +0.27(+2.12%) |
Jun 03, 2009 | 12.66 | 12.80 | 12.47 | 12.72 | 646,044 | -0.03(-0.26%) |
Jun 02, 2009 | 13.01 | 13.02 | 12.63 | 12.76 | 767,999 | -0.30(-2.32%) |
Jun 01, 2009 | 12.71 | 13.31 | 12.55 | 13.06 | 708,286 | +0.58(+4.65%) |
May 29, 2009 | 12.31 | 12.48 | 11.88 | 12.48 | 730,483 | +0.25(+2.01%) |
May 28, 2009 | 12.29 | 12.49 | 11.80 | 12.23 | 463,835 | -0.09(-0.73%) |
May 27, 2009 | 12.95 | 13.07 | 12.27 | 12.32 | 368,626 | -0.76(-5.81%) |
May 26, 2009 | 12.11 | 13.15 | 12.10 | 13.08 | 738,716 | +0.83(+6.81%) |
May 22, 2009 | 12.17 | 12.58 | 11.86 | 12.25 | 902,205 | +0.14(+1.15%) |
May 21, 2009 | 11.97 | 12.18 | 11.61 | 12.11 | 970,936 | -0.01(-0.07%) |
May 20, 2009 | 12.04 | 12.56 | 12.04 | 12.12 | 537,312 | +0.16(+1.37%) |
May 19, 2009 | 11.87 | 12.09 | 11.56 | 11.95 | 433,189 | +0.02(+0.14%) |
May 18, 2009 | 11.68 | 12.00 | 11.42 | 11.94 | 390,375 | +0.40(+3.47%) |
May 15, 2009 | 11.19 | 11.59 | 10.99 | 11.54 | 721,713 | +0.26(+2.32%) |
May 14, 2009 | 11.02 | 11.49 | 10.79 | 11.28 | 442,758 | +0.34(+3.06%) |
May 13, 2009 | 11.67 | 11.67 | 10.83 | 10.94 | 435,286 | -0.91(-7.66%) |
May 12, 2009 | 12.20 | 12.20 | 11.53 | 11.85 | 329,930 | -0.23(-1.90%) |
May 11, 2009 | 12.56 | 12.56 | 12.01 | 12.08 | 535,862 | -0.74(-5.80%) |
May 08, 2009 | 11.73 | 12.94 | 11.73 | 12.82 | 726,154 | +1.28(+11.05%) |
May 07, 2009 | 12.47 | 12.47 | 11.41 | 11.54 | 475,606 | -0.72(-5.87%) |
May 06, 2009 | 12.55 | 12.63 | 12.02 | 12.26 | 744,836 | -0.11(-0.86%) |
May 05, 2009 | 12.40 | 12.41 | 11.77 | 12.37 | 675,052 | -0.08(-0.66%) |
May 04, 2009 | 12.62 | 12.62 | 12.36 | 12.45 | 1,146,845 | +1.07(+9.41%) |
May 01, 2009 | 11.65 | 11.81 | 11.26 | 11.38 | 669,529 | -0.20(-1.69%) |
Apr 30, 2009 | 11.61 | 12.04 | 11.50 | 11.58 | 640,802 | +0.12(+1.07%) |
Apr 29, 2009 | 11.01 | 11.67 | 10.91 | 11.46 | 542,975 | +0.57(+5.26%) |
Apr 28, 2009 | 10.60 | 11.22 | 10.60 | 10.88 | 368,859 | +0.15(+1.37%) |
Apr 27, 2009 | 10.88 | 11.21 | 10.55 | 10.74 | 443,774 | -0.37(-3.31%) |
Apr 24, 2009 | 10.69 | 11.29 | 10.65 | 11.10 | 408,219 | +0.50(+4.70%) |
Apr 23, 2009 | 10.63 | 10.75 | 10.26 | 10.60 | 419,525 | +0.01(+0.08%) |
Apr 22, 2009 | 10.03 | 11.00 | 10.02 | 10.60 | 554,720 | +0.43(+4.18%) |
Apr 21, 2009 | 9.689 | 10.36 | 9.689 | 10.17 | 521,112 | +0.47(+4.80%) |
Apr 20, 2009 | 9.975 | 10.02 | 9.427 | 9.705 | 562,135 | -0.50(-4.89%) |
Apr 17, 2009 | 9.942 | 10.30 | 9.885 | 10.20 | 383,648 | +0.18(+1.79%) |
Apr 16, 2009 | 9.869 | 10.11 | 9.575 | 10.02 | 571,337 | +0.24(+2.42%) |
Apr 15, 2009 | 9.427 | 9.861 | 9.223 | 9.787 | 710,125 | +0.23(+2.40%) |
Apr 14, 2009 | 10.15 | 10.15 | 9.264 | 9.558 | 1,044,613 | -0.70(-6.85%) |
Apr 13, 2009 | 11.03 | 11.08 | 10.07 | 10.26 | 912,106 | -1.19(-10.42%) |
Apr 09, 2009 | 10.24 | 11.46 | 10.20 | 11.46 | 750,715 | +1.50(+15.12%) |
Apr 08, 2009 | 9.779 | 9.992 | 9.542 | 9.951 | 453,393 | +0.16(+1.59%) |
Apr 07, 2009 | 9.992 | 10.06 | 9.787 | 9.795 | 318,743 | -0.34(-3.31%) |
Apr 06, 2009 | 10.02 | 10.16 | 9.812 | 10.13 | 380,533 | -0.02(-0.24%) |
Apr 03, 2009 | 10.24 | 10.24 | 9.803 | 10.15 | 561,181 | -0.14(-1.35%) |
Apr 02, 2009 | 9.305 | 10.39 | 9.166 | 10.29 | 931,938 | +1.29(+14.35%) |
Apr 01, 2009 | 8.585 | 9.010 | 8.446 | 9.002 | 791,819 | +0.26(+2.99%) |
Mar 31, 2009 | 8.569 | 9.027 | 8.413 | 8.741 | 486,863 | +0.35(+4.19%) |
Mar 30, 2009 | 8.871 | 8.871 | 8.332 | 8.389 | 570,914 | -1.08(-11.40%) |
Mar 26, 2009 | 9.231 | 9.525 | 9.100 | 9.468 | 606,656 | +0.41(+4.51%) |
Mar 25, 2009 | 9.714 | 9.714 | 8.642 | 9.059 | 597,522 | -0.09(-0.98%) |
Mar 24, 2009 | 9.378 | 9.525 | 9.092 | 9.149 | 463,998 | -0.39(-4.11%) |
Mar 23, 2009 | 9.158 | 9.542 | 9.117 | 9.542 | 458,778 | +0.89(+10.30%) |
Mar 20, 2009 | 8.888 | 9.174 | 8.503 | 8.651 | 537,675 | -0.34(-3.82%) |
Mar 19, 2009 | 9.386 | 9.436 | 8.929 | 8.994 | 356,539 | -0.27(-2.91%) |
Mar 18, 2009 | 8.830 | 9.378 | 8.528 | 9.264 | 398,697 | +0.43(+4.81%) |
Mar 17, 2009 | 8.340 | 8.839 | 8.225 | 8.839 | 307,688 | +0.52(+6.19%) |
Mar 16, 2009 | 8.430 | 8.790 | 8.283 | 8.324 | 380,914 | +0.02(+0.20%) |
Mar 13, 2009 | 8.217 | 8.405 | 8.078 | 8.307 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.579 | 8.217 | 7.301 | 8.135 | 357,889 | +0.49(+6.42%) |
Mar 11, 2009 | 7.849 | 8.377 | 7.424 | 7.645 | 599,533 | -0.16(-2.09%) |
Mar 10, 2009 | 7.073 | 7.947 | 7.048 | 7.808 | 762,502 | +0.83(+11.96%) |
Mar 09, 2009 | 6.615 | 7.236 | 6.598 | 6.974 | 956,512 | +0.43(+6.49%) |
Mar 06, 2009 | 6.737 | 6.901 | 6.288 | 6.549 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.876 | 6.950 | 6.590 | 6.713 | 440,737 | -0.35(-4.98%) |
Mar 04, 2009 | 6.754 | 7.195 | 6.737 | 7.064 | 543,970 | +0.17(+2.49%) |
Mar 02, 2009 | 8.225 | 8.225 | 6.786 | 6.893 | 1,006,493 | -0.73(-9.55%) |
Feb 27, 2009 | 7.457 | 7.976 | 7.367 | 7.620 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.694 | 7.735 | 7.490 | 7.579 | 688,373 | +0.00(+0.00%) |
Feb 25, 2009 | 8.021 | 8.021 | 7.465 | 7.579 | 592,875 | -0.47(-5.89%) |
Feb 24, 2009 | 7.841 | 8.095 | 7.620 | 8.054 | 983,517 | +0.33(+4.23%) |
Feb 23, 2009 | 8.274 | 8.422 | 7.669 | 7.727 | 662,972 | -0.50(-6.06%) |
Feb 20, 2009 | 8.479 | 8.569 | 7.645 | 8.225 | 1,165,845 | -0.44(-5.09%) |
Feb 19, 2009 | 9.566 | 9.885 | 8.593 | 8.667 | 1,407,142 | +0.25(+3.01%) |
Feb 18, 2009 | 8.438 | 8.618 | 8.209 | 8.413 | 611,860 | +0.04(+0.49%) |
Feb 17, 2009 | 8.863 | 8.863 | 8.348 | 8.373 | 526,049 | -0.73(-8.00%) |
Feb 13, 2009 | 9.174 | 9.395 | 8.986 | 9.100 | 372,218 | -0.09(-0.98%) |
Feb 12, 2009 | 9.100 | 9.321 | 8.781 | 9.190 | 510,487 | -0.04(-0.44%) |
Feb 11, 2009 | 9.010 | 9.427 | 9.010 | 9.231 | 615,183 | +0.32(+3.58%) |
Feb 10, 2009 | 9.779 | 9.975 | 8.749 | 8.912 | 992,023 | -0.83(-8.56%) |
Feb 09, 2009 | 9.632 | 9.992 | 9.575 | 9.746 | 557,239 | +0.04(+0.42%) |
Feb 06, 2009 | 9.542 | 9.828 | 9.329 | 9.705 | 565,014 | +0.32(+3.40%) |
Feb 05, 2009 | 8.880 | 9.558 | 8.847 | 9.386 | 984,787 | +0.39(+4.36%) |
Feb 04, 2009 | 9.158 | 9.468 | 8.871 | 8.994 | 592,157 | -0.13(-1.43%) |
Feb 03, 2009 | 9.337 | 9.370 | 8.920 | 9.125 | 575,279 | -0.16(-1.76%) |
Feb 02, 2009 | 9.108 | 9.386 | 8.847 | 9.288 | 666,123 | +0.05(+0.53%) |
Jan 30, 2009 | 9.746 | 9.861 | 9.158 | 9.239 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.22 | 10.22 | 9.566 | 9.656 | 537,838 | -0.78(-7.52%) |
Jan 28, 2009 | 10.07 | 10.63 | 10.02 | 10.44 | 567,136 | +0.54(+5.45%) |
Jan 27, 2009 | 9.256 | 9.959 | 9.256 | 9.902 | 514,233 | +0.47(+4.94%) |
Jan 26, 2009 | 10.28 | 10.28 | 8.880 | 9.436 | 1,229,964 | -1.03(-9.84%) |
Jan 23, 2009 | 10.13 | 10.65 | 9.910 | 10.47 | 330,248 | +0.07(+0.63%) |
Jan 22, 2009 | 10.47 | 10.68 | 9.967 | 10.40 | 380,730 | -0.29(-2.68%) |
Jan 21, 2009 | 10.05 | 10.73 | 9.779 | 10.69 | 390,027 | +0.80(+8.11%) |
Jan 20, 2009 | 10.56 | 10.74 | 9.861 | 9.885 | 440,482 | -0.81(-7.57%) |
Jan 16, 2009 | 10.77 | 10.97 | 10.21 | 10.69 | 483,660 | +0.05(+0.46%) |
Jan 15, 2009 | 10.57 | 10.80 | 10.06 | 10.65 | 408,218 | +0.05(+0.46%) |
Jan 14, 2009 | 10.84 | 10.87 | 10.42 | 10.60 | 395,050 | -0.44(-4.00%) |
Jan 13, 2009 | 10.77 | 11.08 | 10.65 | 11.04 | 469,156 | +0.25(+2.35%) |
Jan 12, 2009 | 11.08 | 11.18 | 10.66 | 10.78 | 462,981 | -0.31(-2.80%) |
Jan 09, 2009 | 11.86 | 12.14 | 11.03 | 11.10 | 679,261 | -1.01(-8.37%) |
Jan 08, 2009 | 11.95 | 12.13 | 11.68 | 12.11 | 356,342 | +0.09(+0.75%) |
Jan 07, 2009 | 12.67 | 12.69 | 11.89 | 12.02 | 364,534 | -0.85(-6.61%) |
Jan 06, 2009 | 12.42 | 13.11 | 12.39 | 12.87 | 441,178 | +0.55(+4.45%) |
Jan 05, 2009 | 12.11 | 12.53 | 11.87 | 12.32 | 377,970 | +0.16(+1.35%) |
Jan 02, 2009 | 11.77 | 12.26 | 11.59 | 12.16 | 0 | +0.30(+2.55%) |