Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.32 | 11.14 | 11.14 | 11.14 | 1,433,500 | -0.20(-1.76%) |
Dec 30, 2009 | 11.11 | 11.54 | 11.03 | 11.34 | 3,339,779 | +0.16(+1.43%) |
Dec 29, 2009 | 11.19 | 11.24 | 11.06 | 11.18 | 1,508,068 | +0.11(+0.99%) |
Dec 28, 2009 | 11.06 | 11.20 | 11.01 | 11.07 | 1,932,993 | +0.02(+0.18%) |
Dec 24, 2009 | 11.07 | 11.08 | 10.91 | 11.05 | 864,760 | +0.07(+0.64%) |
Dec 23, 2009 | 10.60 | 11.01 | 10.60 | 10.98 | 3,238,656 | +0.33(+3.10%) |
Dec 22, 2009 | 10.45 | 10.69 | 10.37 | 10.65 | 2,519,529 | +0.23(+2.21%) |
Dec 21, 2009 | 10.25 | 10.50 | 10.13 | 10.42 | 1,570,967 | +0.27(+2.66%) |
Dec 18, 2009 | 10.18 | 10.25 | 10.04 | 10.15 | 3,589,532 | +0.07(+0.69%) |
Dec 17, 2009 | 10.08 | 10.13 | 9.960 | 10.08 | 4,040,388 | -0.02(-0.20%) |
Dec 16, 2009 | 9.800 | 10.19 | 9.730 | 10.10 | 2,862,792 | +0.36(+3.70%) |
Dec 15, 2009 | 9.700 | 9.780 | 9.620 | 9.740 | 2,413,597 | +0.02(+0.21%) |
Dec 14, 2009 | 9.720 | 9.740 | 9.690 | 9.720 | 2,264,641 | +0.01(+0.10%) |
Dec 11, 2009 | 9.710 | 9.900 | 9.690 | 9.710 | 1,972,916 | +0.01(+0.10%) |
Dec 10, 2009 | 9.540 | 9.790 | 9.520 | 9.700 | 2,053,354 | +0.18(+1.89%) |
Dec 09, 2009 | 9.700 | 9.710 | 9.460 | 9.520 | 2,246,024 | -0.15(-1.55%) |
Dec 08, 2009 | 9.790 | 9.820 | 9.580 | 9.670 | 2,014,426 | -0.20(-2.03%) |
Dec 07, 2009 | 9.880 | 10.09 | 9.800 | 9.870 | 1,293,594 | +0.04(+0.41%) |
Dec 04, 2009 | 9.890 | 10.22 | 9.810 | 9.830 | 2,517,641 | +0.09(+0.92%) |
Dec 03, 2009 | 9.870 | 9.950 | 9.710 | 9.740 | 2,524,801 | -0.17(-1.72%) |
Dec 02, 2009 | 9.860 | 10.06 | 9.830 | 9.910 | 2,752,615 | +0.06(+0.61%) |
Dec 01, 2009 | 9.670 | 9.860 | 9.490 | 9.850 | 3,195,369 | +0.36(+3.79%) |
Nov 30, 2009 | 10.00 | 10.00 | 9.470 | 9.490 | 3,936,604 | -0.45(-4.53%) |
Nov 27, 2009 | 9.930 | 10.23 | 9.900 | 9.940 | 884,531 | -0.22(-2.17%) |
Nov 25, 2009 | 9.800 | 10.20 | 9.780 | 10.16 | 2,225,674 | +0.39(+3.99%) |
Nov 24, 2009 | 10.08 | 10.16 | 9.750 | 9.770 | 4,251,225 | -0.38(-3.74%) |
Nov 23, 2009 | 10.47 | 10.50 | 10.06 | 10.15 | 3,790,150 | -0.22(-2.12%) |
Nov 20, 2009 | 9.920 | 10.83 | 9.810 | 10.37 | 4,358,666 | -0.22(-2.08%) |
Nov 19, 2009 | 11.13 | 11.13 | 10.59 | 10.59 | 3,465,773 | -0.51(-4.59%) |
Nov 18, 2009 | 10.91 | 11.11 | 10.76 | 11.10 | 2,485,750 | +0.16(+1.46%) |
Nov 17, 2009 | 11.12 | 11.18 | 10.79 | 10.94 | 2,057,264 | -0.21(-1.88%) |
Nov 16, 2009 | 10.92 | 11.22 | 10.92 | 11.15 | 2,040,852 | +0.31(+2.86%) |
Nov 13, 2009 | 10.82 | 10.91 | 10.64 | 10.84 | 1,931,381 | +0.04(+0.37%) |
Nov 12, 2009 | 11.06 | 11.09 | 10.76 | 10.80 | 1,828,087 | -0.20(-1.82%) |
Nov 11, 2009 | 11.00 | 11.18 | 10.87 | 11.00 | 1,683,232 | +0.03(+0.27%) |
Nov 10, 2009 | 10.79 | 11.02 | 10.69 | 10.97 | 2,915,029 | +0.06(+0.55%) |
Nov 09, 2009 | 10.72 | 10.99 | 10.71 | 10.91 | 1,736,808 | +0.25(+2.35%) |
Nov 06, 2009 | 10.36 | 10.66 | 10.27 | 10.66 | 2,120,778 | +0.25(+2.40%) |
Nov 05, 2009 | 10.40 | 10.55 | 10.09 | 10.41 | 1,952,073 | +0.00(+0.00%) |
Nov 04, 2009 | 10.43 | 10.61 | 10.35 | 10.41 | 2,259,149 | +0.05(+0.48%) |
Nov 03, 2009 | 10.15 | 10.38 | 9.930 | 10.36 | 3,388,601 | +0.18(+1.77%) |
Nov 02, 2009 | 10.43 | 10.60 | 9.990 | 10.18 | 5,946,816 | -0.30(-2.86%) |
Oct 30, 2009 | 10.73 | 10.80 | 10.45 | 10.48 | 4,790,331 | -0.22(-2.06%) |
Oct 29, 2009 | 10.48 | 10.96 | 10.42 | 10.70 | 3,539,292 | +0.25(+2.39%) |
Oct 28, 2009 | 10.92 | 10.99 | 10.40 | 10.45 | 5,205,519 | -0.48(-4.39%) |
Oct 27, 2009 | 11.56 | 11.57 | 10.83 | 10.93 | 5,949,921 | -0.61(-5.29%) |
Oct 26, 2009 | 11.75 | 11.90 | 11.39 | 11.54 | 4,576,332 | -0.18(-1.54%) |
Oct 23, 2009 | 11.68 | 11.76 | 11.63 | 11.72 | 3,083,297 | -0.14(-1.18%) |
Oct 22, 2009 | 11.59 | 11.97 | 11.48 | 11.86 | 2,304,333 | +0.29(+2.51%) |
Oct 21, 2009 | 11.96 | 12.14 | 11.52 | 11.57 | 2,506,694 | -0.39(-3.26%) |
Oct 20, 2009 | 11.93 | 12.00 | 11.86 | 11.96 | 2,615,788 | -0.11(-0.91%) |
Oct 19, 2009 | 11.99 | 12.24 | 11.94 | 12.07 | 2,552,796 | +0.08(+0.67%) |
Oct 16, 2009 | 11.69 | 12.12 | 11.69 | 11.99 | 2,999,533 | +0.21(+1.78%) |
Oct 15, 2009 | 11.74 | 12.11 | 11.71 | 11.78 | 2,906,763 | -0.09(-0.76%) |
Oct 14, 2009 | 11.62 | 11.90 | 11.57 | 11.87 | 3,007,171 | +0.19(+1.63%) |
Oct 13, 2009 | 11.90 | 11.90 | 11.64 | 11.68 | 2,643,954 | -0.10(-0.85%) |
Oct 12, 2009 | 12.14 | 12.31 | 11.78 | 11.78 | 2,443,671 | -0.28(-2.32%) |
Oct 09, 2009 | 12.02 | 12.10 | 11.91 | 12.06 | 1,307,362 | -0.02(-0.17%) |
Oct 08, 2009 | 11.81 | 12.17 | 11.69 | 12.08 | 3,105,934 | +0.30(+2.55%) |
Oct 07, 2009 | 11.77 | 11.97 | 11.64 | 11.78 | 2,532,214 | -0.11(-0.93%) |
Oct 06, 2009 | 11.63 | 11.94 | 11.55 | 11.89 | 2,782,020 | +0.43(+3.75%) |
Oct 05, 2009 | 11.28 | 11.54 | 11.25 | 11.46 | 2,219,600 | +0.11(+0.97%) |
Oct 02, 2009 | 11.44 | 11.52 | 11.24 | 11.35 | 2,294,272 | -0.18(-1.56%) |
Oct 01, 2009 | 11.89 | 11.95 | 11.38 | 11.53 | 3,164,480 | -0.42(-3.51%) |
Sep 30, 2009 | 12.20 | 12.31 | 11.75 | 11.95 | 4,049,822 | -0.13(-1.08%) |
Sep 29, 2009 | 11.84 | 12.12 | 11.78 | 12.08 | 3,063,633 | +0.40(+3.42%) |
Sep 28, 2009 | 11.89 | 11.94 | 11.56 | 11.68 | 3,295,088 | -0.18(-1.52%) |
Sep 25, 2009 | 11.57 | 12.19 | 11.48 | 11.86 | 7,188,413 | +0.47(+4.13%) |
Sep 24, 2009 | 11.68 | 11.68 | 11.29 | 11.39 | 2,323,104 | -0.34(-2.90%) |
Sep 23, 2009 | 11.64 | 11.96 | 11.62 | 11.73 | 3,547,546 | +0.05(+0.43%) |
Sep 22, 2009 | 11.39 | 11.72 | 11.29 | 11.68 | 3,002,374 | +0.32(+2.82%) |
Sep 21, 2009 | 11.49 | 11.54 | 11.21 | 11.36 | 3,197,906 | +0.02(+0.18%) |
Sep 18, 2009 | 11.43 | 11.46 | 11.25 | 11.34 | 2,357,392 | +0.00(+0.00%) |
Sep 17, 2009 | 11.61 | 11.69 | 11.18 | 11.34 | 3,604,207 | -0.11(-0.96%) |
Sep 16, 2009 | 11.45 | 11.60 | 11.20 | 11.45 | 3,309,091 | +0.18(+1.60%) |
Sep 15, 2009 | 11.05 | 11.30 | 10.90 | 11.27 | 2,941,204 | +0.27(+2.45%) |
Sep 14, 2009 | 10.70 | 11.02 | 10.49 | 11.00 | 3,362,420 | +0.33(+3.09%) |
Sep 11, 2009 | 10.88 | 10.95 | 10.51 | 10.67 | 3,546,494 | -0.23(-2.11%) |
Sep 10, 2009 | 11.00 | 11.01 | 10.70 | 10.90 | 2,463,176 | -0.02(-0.18%) |
Sep 09, 2009 | 10.75 | 11.12 | 10.68 | 10.92 | 3,287,598 | +0.17(+1.58%) |
Sep 08, 2009 | 10.82 | 11.03 | 10.61 | 10.75 | 2,264,832 | +0.04(+0.37%) |
Sep 04, 2009 | 10.53 | 10.79 | 10.45 | 10.71 | 1,828,891 | +0.10(+0.94%) |
Sep 03, 2009 | 10.42 | 10.61 | 10.28 | 10.61 | 2,344,451 | +0.17(+1.63%) |
Sep 02, 2009 | 10.54 | 10.61 | 10.35 | 10.44 | 2,752,596 | -0.11(-1.04%) |
Sep 01, 2009 | 10.70 | 10.84 | 10.46 | 10.55 | 4,273,268 | -0.11(-1.03%) |
Aug 31, 2009 | 11.05 | 11.09 | 10.60 | 10.66 | 3,509,379 | -0.45(-4.05%) |
Aug 28, 2009 | 10.90 | 11.34 | 10.81 | 11.11 | 5,460,263 | +0.35(+3.25%) |
Aug 27, 2009 | 10.29 | 10.92 | 10.26 | 10.76 | 4,648,080 | +0.52(+5.08%) |
Aug 26, 2009 | 10.11 | 10.31 | 10.02 | 10.24 | 4,297,141 | +0.14(+1.39%) |
Aug 25, 2009 | 9.990 | 10.40 | 9.990 | 10.10 | 4,342,636 | +0.17(+1.71%) |
Aug 24, 2009 | 10.38 | 10.47 | 9.910 | 9.930 | 5,871,517 | -0.41(-3.97%) |
Aug 21, 2009 | 10.61 | 10.90 | 10.16 | 10.34 | 10,345,265 | -0.96(-8.50%) |
Aug 20, 2009 | 11.17 | 11.49 | 11.09 | 11.30 | 4,261,773 | +0.13(+1.16%) |
Aug 19, 2009 | 10.94 | 11.31 | 10.90 | 11.17 | 2,889,011 | +0.01(+0.09%) |
Aug 18, 2009 | 11.02 | 11.18 | 10.87 | 11.16 | 2,270,836 | +0.18(+1.64%) |
Aug 17, 2009 | 11.16 | 11.18 | 10.88 | 10.98 | 2,928,191 | -0.37(-3.26%) |
Aug 14, 2009 | 11.57 | 11.67 | 11.20 | 11.35 | 2,638,178 | -0.32(-2.74%) |
Aug 13, 2009 | 11.43 | 11.68 | 11.02 | 11.67 | 3,145,942 | +0.19(+1.66%) |
Aug 12, 2009 | 11.22 | 11.54 | 11.22 | 11.48 | 3,218,967 | +0.22(+1.95%) |
Aug 11, 2009 | 11.36 | 11.44 | 11.19 | 11.26 | 1,935,222 | -0.13(-1.14%) |
Aug 10, 2009 | 11.72 | 11.74 | 11.24 | 11.39 | 1,750,630 | -0.36(-3.06%) |
Aug 07, 2009 | 11.45 | 11.86 | 11.31 | 11.75 | 2,222,924 | +0.48(+4.26%) |
Aug 06, 2009 | 11.11 | 11.41 | 10.97 | 11.27 | 1,788,965 | +0.28(+2.55%) |
Aug 05, 2009 | 10.90 | 11.06 | 10.75 | 10.99 | 1,585,477 | -0.01(-0.09%) |
Aug 04, 2009 | 11.00 | 11.13 | 10.81 | 11.00 | 2,445,582 | -0.06(-0.54%) |
Aug 03, 2009 | 11.11 | 11.20 | 10.78 | 11.06 | 3,671,350 | -0.02(-0.18%) |
Jul 31, 2009 | 11.12 | 11.22 | 10.95 | 11.08 | 1,869,573 | -0.11(-0.98%) |
Jul 30, 2009 | 11.18 | 11.54 | 11.15 | 11.19 | 2,492,544 | +0.11(+0.99%) |
Jul 29, 2009 | 11.04 | 11.41 | 10.96 | 11.08 | 1,998,874 | +0.00(+0.00%) |
Jul 28, 2009 | 11.09 | 11.21 | 10.98 | 11.08 | 2,266,390 | -0.07(-0.63%) |
Jul 27, 2009 | 11.20 | 11.30 | 10.96 | 11.15 | 2,036,861 | -0.18(-1.59%) |
Jul 24, 2009 | 11.24 | 11.47 | 11.04 | 11.33 | 1,116 | +0.09(+0.80%) |
Jul 23, 2009 | 10.72 | 11.37 | 10.60 | 11.24 | 4,043,393 | +0.52(+4.85%) |
Jul 22, 2009 | 10.47 | 10.93 | 10.46 | 10.72 | 2,388,967 | +0.16(+1.52%) |
Jul 21, 2009 | 10.87 | 10.90 | 10.42 | 10.56 | 1,906,686 | -0.29(-2.67%) |
Jul 20, 2009 | 10.48 | 10.92 | 10.48 | 10.85 | 3,027,271 | +0.33(+3.14%) |
Jul 17, 2009 | 10.63 | 10.65 | 10.45 | 10.52 | 2,040,328 | -0.08(-0.75%) |
Jul 16, 2009 | 10.71 | 10.71 | 10.37 | 10.60 | 1,958,086 | -0.02(-0.19%) |
Jul 15, 2009 | 10.53 | 10.67 | 10.35 | 10.62 | 3,683,077 | -0.01(-0.09%) |
Jul 14, 2009 | 10.36 | 10.69 | 10.21 | 10.63 | 4,066,986 | +0.25(+2.41%) |
Jul 13, 2009 | 9.910 | 10.38 | 9.880 | 10.38 | 4,498,326 | +0.69(+7.12%) |
Jul 10, 2009 | 9.630 | 9.840 | 9.510 | 9.690 | 1,710,799 | -0.05(-0.51%) |
Jul 09, 2009 | 9.980 | 9.980 | 9.600 | 9.740 | 1,952,128 | -0.12(-1.22%) |
Jul 08, 2009 | 9.780 | 9.920 | 9.500 | 9.860 | 2,697,611 | +0.18(+1.86%) |
Jul 07, 2009 | 10.09 | 10.10 | 9.630 | 9.680 | 3,035,971 | -0.43(-4.25%) |
Jul 06, 2009 | 10.24 | 10.38 | 9.845 | 10.11 | 2,977,608 | +0.09(+0.90%) |
Jul 02, 2009 | 10.23 | 10.42 | 9.890 | 10.02 | 2,948,319 | -0.34(-3.28%) |
Jul 01, 2009 | 10.56 | 10.71 | 10.32 | 10.36 | 3,514,506 | -0.11(-1.05%) |
Jun 30, 2009 | 10.67 | 10.83 | 10.30 | 10.47 | 3,531,017 | -0.19(-1.78%) |
Jun 29, 2009 | 10.92 | 10.93 | 10.51 | 10.66 | 3,813,804 | -0.16(-1.48%) |
Jun 26, 2009 | 10.55 | 11.09 | 10.55 | 10.82 | 6,351,444 | +0.37(+3.54%) |
Jun 25, 2009 | 10.48 | 10.65 | 10.32 | 10.45 | 3,850,464 | +0.01(+0.10%) |
Jun 24, 2009 | 10.25 | 10.62 | 10.20 | 10.44 | 1,899,795 | +0.22(+2.15%) |
Jun 23, 2009 | 10.76 | 10.81 | 10.19 | 10.22 | 2,656,583 | -0.41(-3.86%) |
Jun 22, 2009 | 10.62 | 10.78 | 10.39 | 10.63 | 2,668,733 | -0.19(-1.76%) |
Jun 19, 2009 | 10.88 | 11.02 | 10.69 | 10.82 | 2,314,972 | +0.12(+1.12%) |
Jun 18, 2009 | 10.52 | 10.85 | 10.30 | 10.70 | 2,871,142 | +0.16(+1.52%) |
Jun 17, 2009 | 10.25 | 10.79 | 10.13 | 10.54 | 3,495,849 | +0.26(+2.53%) |
Jun 16, 2009 | 10.60 | 10.72 | 10.14 | 10.28 | 3,052,236 | -0.43(-4.01%) |
Jun 15, 2009 | 10.74 | 10.76 | 10.30 | 10.71 | 2,127,209 | -0.02(-0.19%) |
Jun 12, 2009 | 10.32 | 10.77 | 10.20 | 10.73 | 2,300,351 | +0.32(+3.07%) |
Jun 11, 2009 | 10.92 | 11.07 | 10.32 | 10.41 | 2,743,903 | -0.58(-5.28%) |
Jun 10, 2009 | 11.27 | 11.39 | 10.76 | 10.99 | 2,203,366 | -0.18(-1.61%) |
Jun 09, 2009 | 11.24 | 11.42 | 11.10 | 11.17 | 1,456,838 | -0.07(-0.62%) |
Jun 08, 2009 | 11.04 | 11.38 | 11.04 | 11.24 | 2,059,183 | +0.00(+0.00%) |
Jun 05, 2009 | 11.65 | 11.65 | 11.11 | 11.24 | 1,884,645 | -0.26(-2.26%) |
Jun 04, 2009 | 11.55 | 12.16 | 11.05 | 11.50 | 2,666,738 | +0.05(+0.44%) |
Jun 03, 2009 | 11.49 | 11.59 | 11.15 | 11.45 | 2,507,674 | -0.17(-1.48%) |
Jun 02, 2009 | 11.43 | 11.78 | 11.19 | 11.62 | 2,536,960 | +0.18(+1.60%) |
Jun 01, 2009 | 11.22 | 11.60 | 11.12 | 11.44 | 2,538,413 | +0.33(+2.97%) |
May 29, 2009 | 10.80 | 11.15 | 10.66 | 11.11 | 2,717,486 | +0.31(+2.87%) |
May 28, 2009 | 11.05 | 11.32 | 10.58 | 10.80 | 2,540,567 | -0.25(-2.26%) |
May 27, 2009 | 11.25 | 11.71 | 11.01 | 11.05 | 2,756,720 | -0.21(-1.87%) |
May 26, 2009 | 10.63 | 11.36 | 10.39 | 11.26 | 4,123,146 | +0.91(+8.79%) |
May 22, 2009 | 11.34 | 11.34 | 9.380 | 10.35 | 5,676,871 | -0.10(-0.96%) |
May 21, 2009 | 10.65 | 10.85 | 10.27 | 10.45 | 3,517,198 | -0.25(-2.34%) |
May 20, 2009 | 11.12 | 11.46 | 10.49 | 10.70 | 3,725,854 | -0.18(-1.65%) |
May 19, 2009 | 11.12 | 11.34 | 10.84 | 10.88 | 3,362,835 | -0.20(-1.81%) |
May 18, 2009 | 10.67 | 11.15 | 10.56 | 11.08 | 2,275,601 | +0.53(+5.02%) |
May 15, 2009 | 10.57 | 10.89 | 10.40 | 10.55 | 2,726,958 | -0.21(-1.95%) |
May 14, 2009 | 10.02 | 10.86 | 9.930 | 10.76 | 3,397,397 | +0.74(+7.39%) |
May 13, 2009 | 10.60 | 10.60 | 9.920 | 10.02 | 3,264,326 | -0.80(-7.39%) |
May 12, 2009 | 11.19 | 11.39 | 10.60 | 10.82 | 2,168,197 | -0.34(-3.05%) |
May 11, 2009 | 11.39 | 11.52 | 10.88 | 11.16 | 2,368,981 | -0.45(-3.88%) |
May 08, 2009 | 11.67 | 12.10 | 11.24 | 11.61 | 1,822,431 | +0.03(+0.26%) |
May 07, 2009 | 11.78 | 12.17 | 11.41 | 11.58 | 3,582,357 | -0.19(-1.61%) |
May 06, 2009 | 12.40 | 12.64 | 11.55 | 11.77 | 3,245,565 | -0.48(-3.92%) |
May 05, 2009 | 12.47 | 12.47 | 11.89 | 12.25 | 3,535,758 | -0.32(-2.55%) |
May 04, 2009 | 12.52 | 12.61 | 12.42 | 12.57 | 2,316,773 | +0.38(+3.12%) |
May 01, 2009 | 11.88 | 12.29 | 11.64 | 12.19 | 2,863,049 | +0.30(+2.52%) |
Apr 30, 2009 | 11.52 | 12.10 | 11.36 | 11.89 | 3,511,202 | +0.51(+4.48%) |
Apr 29, 2009 | 11.56 | 11.85 | 11.32 | 11.38 | 2,575,557 | -0.22(-1.90%) |
Apr 28, 2009 | 11.28 | 11.88 | 11.19 | 11.60 | 2,318,366 | +0.20(+1.75%) |
Apr 27, 2009 | 11.69 | 12.00 | 11.33 | 11.40 | 2,371,459 | -0.50(-4.20%) |
Apr 24, 2009 | 11.39 | 12.13 | 11.39 | 11.90 | 2,471,816 | +0.41(+3.57%) |
Apr 23, 2009 | 11.75 | 11.92 | 11.04 | 11.49 | 2,700,453 | -0.14(-1.20%) |
Apr 22, 2009 | 11.14 | 12.04 | 10.97 | 11.63 | 3,464,198 | +0.42(+3.75%) |
Apr 21, 2009 | 10.03 | 11.37 | 10.03 | 11.21 | 4,034,321 | +1.01(+9.90%) |
Apr 20, 2009 | 10.52 | 10.69 | 10.10 | 10.20 | 1,794,264 | -0.56(-5.20%) |
Apr 17, 2009 | 10.86 | 10.93 | 10.52 | 10.76 | 1,677,815 | +0.03(+0.28%) |
Apr 16, 2009 | 10.46 | 10.82 | 10.32 | 10.73 | 1,979,481 | +0.32(+3.07%) |
Apr 15, 2009 | 10.40 | 10.46 | 10.06 | 10.41 | 1,750,349 | -0.09(-0.86%) |
Apr 14, 2009 | 10.88 | 11.03 | 10.49 | 10.50 | 2,488,517 | -0.47(-4.28%) |
Apr 13, 2009 | 11.24 | 11.25 | 10.75 | 10.97 | 2,067,630 | -0.37(-3.26%) |
Apr 09, 2009 | 11.16 | 11.34 | 10.94 | 11.34 | 1,704,983 | +0.40(+3.66%) |
Apr 08, 2009 | 11.01 | 11.16 | 10.77 | 10.94 | 2,007,698 | +0.24(+2.24%) |
Apr 07, 2009 | 10.99 | 10.99 | 10.61 | 10.70 | 2,534,362 | -0.41(-3.69%) |
Apr 06, 2009 | 11.44 | 11.53 | 10.61 | 11.11 | 3,563,639 | -0.39(-3.39%) |
Apr 03, 2009 | 11.00 | 11.50 | 10.93 | 11.50 | 2,396,343 | +0.37(+3.32%) |
Apr 02, 2009 | 11.00 | 11.33 | 10.83 | 11.13 | 2,620,911 | +0.45(+4.21%) |
Apr 01, 2009 | 10.33 | 10.76 | 10.07 | 10.68 | 3,614,261 | +0.20(+1.91%) |
Mar 31, 2009 | 10.46 | 10.70 | 9.960 | 10.48 | 3,672,494 | -0.10(-0.95%) |
Mar 30, 2009 | 10.30 | 10.61 | 9.940 | 10.58 | 4,867,157 | -0.11(-1.03%) |
Mar 26, 2009 | 10.15 | 10.84 | 10.09 | 10.69 | 2,928,766 | +0.76(+7.65%) |
Mar 25, 2009 | 10.09 | 10.32 | 9.510 | 9.930 | 4,208,333 | -0.10(-1.00%) |
Mar 24, 2009 | 10.07 | 10.70 | 9.970 | 10.03 | 4,342,324 | -0.68(-6.35%) |
Mar 23, 2009 | 10.36 | 10.80 | 10.32 | 10.71 | 3,906,428 | +0.97(+9.96%) |
Mar 20, 2009 | 9.410 | 9.770 | 9.410 | 9.740 | 4,496,607 | +0.18(+1.83%) |
Mar 19, 2009 | 9.800 | 9.830 | 9.240 | 9.565 | 2,731,242 | -0.18(-1.80%) |
Mar 18, 2009 | 9.560 | 9.860 | 9.320 | 9.740 | 3,592,858 | +0.13(+1.35%) |
Mar 17, 2009 | 9.350 | 9.640 | 9.200 | 9.610 | 4,479,248 | +0.22(+2.34%) |
Mar 16, 2009 | 9.890 | 9.890 | 9.310 | 9.390 | 3,091,784 | -0.29(-3.00%) |
Mar 13, 2009 | 9.860 | 9.890 | 9.500 | 9.680 | 0 | -0.09(-0.92%) |
Mar 12, 2009 | 9.660 | 9.860 | 9.320 | 9.770 | 3,975,886 | +0.23(+2.41%) |
Mar 11, 2009 | 9.650 | 9.970 | 9.430 | 9.540 | 3,668,721 | -0.04(-0.42%) |
Mar 10, 2009 | 9.110 | 9.700 | 9.030 | 9.580 | 4,250,049 | +0.72(+8.13%) |
Mar 09, 2009 | 8.400 | 9.070 | 8.250 | 8.860 | 5,251,255 | +0.47(+5.60%) |
Mar 06, 2009 | 8.320 | 8.510 | 8.200 | 8.390 | 0 | +0.20(+2.44%) |
Mar 05, 2009 | 8.280 | 8.970 | 8.110 | 8.190 | 7,871,409 | -0.10(-1.21%) |
Mar 04, 2009 | 8.060 | 8.510 | 7.940 | 8.290 | 4,051,292 | +0.10(+1.22%) |
Mar 02, 2009 | 8.210 | 8.500 | 8.120 | 8.190 | 3,748,024 | -0.12(-1.44%) |
Feb 27, 2009 | 7.800 | 8.450 | 7.700 | 8.310 | 0 | +0.38(+4.79%) |
Feb 26, 2009 | 8.220 | 8.300 | 7.910 | 7.930 | 1,822,829 | -0.17(-2.10%) |
Feb 25, 2009 | 8.120 | 8.360 | 7.870 | 8.100 | 4,165,612 | -0.05(-0.61%) |
Feb 24, 2009 | 7.460 | 8.230 | 7.440 | 8.150 | 4,234,137 | +0.74(+9.99%) |
Feb 23, 2009 | 7.500 | 7.660 | 7.280 | 7.410 | 3,149,589 | +0.09(+1.23%) |
Feb 20, 2009 | 7.310 | 7.420 | 7.090 | 7.320 | 3,279,650 | -0.03(-0.41%) |
Feb 19, 2009 | 7.440 | 7.630 | 7.320 | 7.350 | 2,275,459 | -0.12(-1.61%) |
Feb 18, 2009 | 7.620 | 7.970 | 7.370 | 7.470 | 3,744,868 | -0.09(-1.19%) |
Feb 17, 2009 | 7.400 | 7.700 | 7.100 | 7.560 | 4,791,108 | +0.02(+0.27%) |
Feb 13, 2009 | 7.670 | 7.910 | 7.530 | 7.540 | 1,739,241 | -0.15(-1.95%) |
Feb 12, 2009 | 7.740 | 7.740 | 7.400 | 7.690 | 2,132,401 | -0.06(-0.77%) |
Feb 11, 2009 | 7.780 | 8.000 | 7.610 | 7.750 | 1,686,672 | +0.03(+0.39%) |
Feb 10, 2009 | 8.060 | 8.200 | 7.620 | 7.720 | 2,349,684 | -0.43(-5.28%) |
Feb 09, 2009 | 8.430 | 8.430 | 8.090 | 8.150 | 1,083,335 | -0.13(-1.57%) |
Feb 06, 2009 | 7.900 | 8.410 | 7.860 | 8.280 | 1,989,902 | +0.38(+4.81%) |
Feb 05, 2009 | 7.450 | 7.940 | 7.400 | 7.900 | 2,343,633 | +0.45(+6.04%) |
Feb 04, 2009 | 7.680 | 7.730 | 7.400 | 7.450 | 1,550,338 | -0.19(-2.49%) |
Feb 03, 2009 | 7.330 | 7.720 | 7.090 | 7.640 | 1,549,299 | +0.36(+4.95%) |
Feb 02, 2009 | 7.250 | 7.460 | 7.140 | 7.280 | 1,691,833 | -0.08(-1.09%) |
Jan 30, 2009 | 7.680 | 7.750 | 7.270 | 7.360 | 0 | -0.26(-3.41%) |
Jan 29, 2009 | 8.030 | 8.050 | 7.570 | 7.620 | 1,408,258 | -0.46(-5.69%) |
Jan 28, 2009 | 7.890 | 8.210 | 7.800 | 8.080 | 1,536,246 | +0.30(+3.86%) |
Jan 27, 2009 | 7.750 | 7.980 | 7.670 | 7.780 | 1,977,383 | +0.09(+1.17%) |
Jan 26, 2009 | 7.550 | 7.830 | 7.460 | 7.690 | 1,271,451 | +0.17(+2.26%) |
Jan 23, 2009 | 7.300 | 7.630 | 7.250 | 7.520 | 1,823,618 | +0.03(+0.40%) |
Jan 22, 2009 | 7.410 | 7.700 | 7.250 | 7.490 | 2,323,239 | -0.08(-1.06%) |
Jan 21, 2009 | 7.390 | 7.610 | 7.180 | 7.570 | 2,797,050 | +0.28(+3.84%) |
Jan 20, 2009 | 7.710 | 7.790 | 7.150 | 7.290 | 2,519,149 | -0.45(-5.81%) |
Jan 16, 2009 | 7.550 | 7.830 | 7.460 | 7.740 | 2,909,500 | +0.23(+3.06%) |
Jan 15, 2009 | 7.350 | 7.750 | 7.100 | 7.510 | 2,924,457 | -0.01(-0.13%) |
Jan 14, 2009 | 7.820 | 7.820 | 7.360 | 7.520 | 3,420,783 | -0.46(-5.76%) |
Jan 13, 2009 | 7.800 | 8.030 | 7.600 | 7.980 | 2,142,381 | +0.21(+2.70%) |
Jan 12, 2009 | 7.760 | 8.120 | 7.610 | 7.770 | 2,763,922 | -0.18(-2.26%) |
Jan 09, 2009 | 8.090 | 8.460 | 7.920 | 7.950 | 2,718,279 | -0.31(-3.75%) |
Jan 08, 2009 | 8.480 | 8.490 | 7.950 | 8.260 | 2,282,042 | -0.22(-2.59%) |
Jan 07, 2009 | 8.190 | 8.520 | 7.910 | 8.480 | 3,525,744 | +0.19(+2.29%) |
Jan 06, 2009 | 8.290 | 8.810 | 8.220 | 8.290 | 4,452,629 | +0.08(+0.97%) |
Jan 05, 2009 | 8.080 | 8.360 | 7.890 | 8.210 | 2,239,708 | +0.04(+0.49%) |
Jan 02, 2009 | 7.430 | 8.240 | 7.350 | 8.170 | 0 | +0.83(+11.31%) |