Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.62 | 27.81 | 26.88 | 27.29 | 3,226,137 | -0.09(-0.33%) |
Jan 28, 2010 | 27.58 | 27.66 | 27.19 | 27.38 | 3,232,530 | -0.17(-0.63%) |
Jan 27, 2010 | 27.36 | 27.79 | 26.66 | 27.56 | 4,000,654 | +0.13(+0.46%) |
Jan 26, 2010 | 27.26 | 27.93 | 26.68 | 27.43 | 4,395,071 | -0.12(-0.44%) |
Jan 25, 2010 | 27.93 | 27.93 | 26.47 | 27.55 | 4,821,190 | -0.05(-0.17%) |
Jan 22, 2010 | 28.19 | 28.86 | 27.03 | 27.60 | 4,886,947 | -1.03(-3.58%) |
Jan 21, 2010 | 30.75 | 30.97 | 28.60 | 28.62 | 3,125,007 | -1.96(-6.41%) |
Jan 20, 2010 | 30.65 | 30.76 | 30.09 | 30.59 | 1,878,640 | -0.44(-1.43%) |
Jan 19, 2010 | 30.03 | 31.32 | 30.02 | 31.03 | 2,697,526 | +1.00(+3.34%) |
Jan 15, 2010 | 30.24 | 30.03 | 30.03 | 30.03 | 1,855,077 | -0.32(-1.07%) |
Jan 14, 2010 | 30.31 | 30.99 | 30.00 | 30.35 | 2,405,741 | -0.13(-0.43%) |
Jan 13, 2010 | 29.80 | 30.60 | 29.41 | 30.48 | 2,332,228 | +0.71(+2.40%) |
Jan 12, 2010 | 29.22 | 30.49 | 29.22 | 29.77 | 5,045,145 | +0.11(+0.38%) |
Jan 11, 2010 | 29.93 | 30.29 | 29.47 | 29.66 | 2,098,659 | +0.52(+1.79%) |
Jan 08, 2010 | 29.06 | 29.31 | 28.36 | 29.13 | 3,684,198 | -0.21(-0.72%) |
Jan 07, 2010 | 28.71 | 29.37 | 28.01 | 29.34 | 3,584,945 | +0.73(+2.54%) |
Jan 06, 2010 | 28.91 | 29.27 | 28.42 | 28.62 | 3,323,357 | -0.19(-0.67%) |
Jan 05, 2010 | 29.22 | 29.28 | 28.34 | 28.81 | 4,273,766 | -0.55(-1.86%) |
Jan 04, 2010 | 30.41 | 30.75 | 29.15 | 29.36 | 4,026,080 | -0.79(-2.61%) |
Dec 31, 2009 | 31.04 | 30.14 | 30.14 | 30.14 | 1,097,379 | -0.80(-2.60%) |
Dec 30, 2009 | 31.04 | 31.04 | 30.54 | 30.95 | 1,090,635 | -0.10(-0.33%) |
Dec 29, 2009 | 31.80 | 32.19 | 31.01 | 31.05 | 1,542,511 | -0.59(-1.88%) |
Dec 28, 2009 | 31.40 | 32.25 | 31.29 | 31.64 | 2,095,014 | +0.26(+0.84%) |
Dec 24, 2009 | 30.94 | 31.44 | 30.94 | 31.38 | 711,334 | +0.68(+2.21%) |
Dec 23, 2009 | 30.69 | 31.28 | 30.32 | 30.70 | 1,473,345 | +0.17(+0.57%) |
Dec 22, 2009 | 30.59 | 30.59 | 30.14 | 30.53 | 2,491,434 | -0.05(-0.18%) |
Dec 21, 2009 | 30.33 | 30.83 | 30.26 | 30.58 | 1,744,141 | +0.35(+1.15%) |
Dec 18, 2009 | 30.59 | 30.65 | 29.66 | 30.23 | 3,721,296 | -0.31(-1.00%) |
Dec 17, 2009 | 30.67 | 30.99 | 30.37 | 30.54 | 2,216,269 | -0.29(-0.95%) |
Dec 16, 2009 | 30.18 | 31.04 | 30.03 | 30.83 | 3,008,713 | +0.92(+3.09%) |
Dec 15, 2009 | 30.36 | 30.36 | 29.51 | 29.91 | 2,791,212 | -0.56(-1.83%) |
Dec 14, 2009 | 30.28 | 30.72 | 30.21 | 30.47 | 4,405,476 | +1.19(+4.06%) |
Dec 11, 2009 | 27.90 | 29.46 | 27.90 | 29.28 | 3,724,278 | +1.45(+5.22%) |
Dec 10, 2009 | 28.43 | 28.61 | 27.68 | 27.83 | 2,804,604 | -0.36(-1.28%) |
Dec 09, 2009 | 27.87 | 28.46 | 27.58 | 28.19 | 3,146,600 | +0.23(+0.84%) |
Dec 08, 2009 | 27.87 | 28.97 | 27.65 | 27.95 | 3,311,670 | +0.16(+0.58%) |
Dec 07, 2009 | 28.55 | 28.85 | 27.48 | 27.79 | 4,496,665 | -0.99(-3.44%) |
Dec 04, 2009 | 28.33 | 28.99 | 27.94 | 28.78 | 3,344,110 | +1.20(+4.35%) |
Dec 03, 2009 | 28.47 | 29.06 | 27.48 | 27.58 | 3,165,428 | -0.62(-2.19%) |
Dec 02, 2009 | 27.33 | 28.41 | 27.16 | 28.20 | 3,630,402 | +0.77(+2.80%) |
Dec 01, 2009 | 26.91 | 27.69 | 26.65 | 27.43 | 3,729,811 | +0.78(+2.93%) |
Nov 30, 2009 | 25.70 | 26.90 | 25.38 | 26.65 | 7,451,706 | +0.95(+3.71%) |
Nov 27, 2009 | 25.87 | 26.39 | 25.70 | 25.70 | 1,678,655 | -1.11(-4.14%) |
Nov 25, 2009 | 27.06 | 27.45 | 26.72 | 26.81 | 2,168,397 | -0.14(-0.51%) |
Nov 24, 2009 | 27.48 | 27.58 | 26.69 | 26.94 | 2,176,874 | -0.67(-2.41%) |
Nov 23, 2009 | 27.65 | 28.37 | 27.39 | 27.61 | 3,096,035 | +0.62(+2.31%) |
Nov 20, 2009 | 26.79 | 27.09 | 26.48 | 26.99 | 2,842,084 | -0.23(-0.86%) |
Nov 19, 2009 | 27.08 | 28.04 | 26.66 | 27.22 | 6,364,175 | +0.04(+0.13%) |
Nov 18, 2009 | 26.43 | 27.32 | 26.16 | 27.18 | 2,704,180 | +0.78(+2.95%) |
Nov 17, 2009 | 26.16 | 26.80 | 26.01 | 26.40 | 2,980,340 | -0.02(-0.09%) |
Nov 16, 2009 | 25.61 | 26.74 | 25.45 | 26.43 | 3,459,333 | +1.04(+4.09%) |
Nov 13, 2009 | 25.38 | 25.56 | 24.96 | 25.39 | 1,929,766 | +0.43(+1.71%) |
Nov 12, 2009 | 25.32 | 25.80 | 24.87 | 24.96 | 2,473,987 | -0.36(-1.42%) |
Nov 11, 2009 | 25.00 | 25.70 | 24.82 | 25.32 | 3,421,373 | +0.73(+2.98%) |
Nov 10, 2009 | 24.23 | 24.79 | 24.03 | 24.59 | 3,943,357 | +0.08(+0.32%) |
Nov 09, 2009 | 23.13 | 24.60 | 23.01 | 24.52 | 3,593,300 | +1.81(+7.95%) |
Nov 06, 2009 | 22.80 | 23.34 | 22.46 | 22.71 | 2,720,771 | -0.92(-3.89%) |
Nov 05, 2009 | 23.14 | 23.67 | 22.60 | 23.63 | 3,667,682 | +0.76(+3.33%) |
Nov 04, 2009 | 23.38 | 24.07 | 22.79 | 22.86 | 4,761,101 | -0.07(-0.31%) |
Nov 03, 2009 | 22.25 | 23.05 | 22.06 | 22.94 | 5,700,954 | +0.31(+1.35%) |
Nov 02, 2009 | 23.24 | 23.64 | 21.71 | 22.63 | 5,423,624 | -0.62(-2.68%) |
Oct 30, 2009 | 23.57 | 23.57 | 21.95 | 23.25 | 7,522,142 | -0.39(-1.65%) |
Oct 29, 2009 | 23.14 | 23.77 | 22.92 | 23.64 | 4,745,171 | +0.87(+3.82%) |
Oct 28, 2009 | 24.45 | 24.58 | 22.71 | 22.77 | 8,064,133 | -0.98(-4.12%) |
Oct 27, 2009 | 24.98 | 25.25 | 23.41 | 23.75 | 7,137,679 | -1.33(-5.31%) |
Oct 26, 2009 | 25.23 | 26.22 | 24.96 | 25.08 | 2,882,502 | -0.23(-0.90%) |
Oct 23, 2009 | 25.47 | 25.60 | 25.12 | 25.31 | 2,244,262 | -0.50(-1.93%) |
Oct 22, 2009 | 25.40 | 26.01 | 24.37 | 25.81 | 3,354,239 | +0.41(+1.61%) |
Oct 21, 2009 | 25.57 | 26.64 | 25.39 | 25.40 | 3,213,126 | -0.36(-1.40%) |
Oct 20, 2009 | 25.61 | 26.04 | 25.60 | 25.76 | 2,484,204 | -1.09(-4.04%) |
Oct 19, 2009 | 25.76 | 26.93 | 25.50 | 26.85 | 3,144,378 | +0.44(+1.66%) |
Oct 16, 2009 | 26.75 | 26.84 | 26.07 | 26.41 | 2,963,347 | -0.88(-3.21%) |
Oct 15, 2009 | 27.05 | 27.39 | 26.58 | 27.29 | 2,977,563 | -0.08(-0.31%) |
Oct 14, 2009 | 26.75 | 27.51 | 26.31 | 27.37 | 4,684,321 | +1.42(+5.48%) |
Oct 13, 2009 | 26.01 | 26.10 | 25.26 | 25.95 | 2,794,437 | -0.17(-0.67%) |
Oct 12, 2009 | 25.79 | 26.63 | 25.70 | 26.12 | 2,328,286 | -0.05(-0.18%) |
Oct 09, 2009 | 25.79 | 26.32 | 25.20 | 26.17 | 2,853,121 | +0.28(+1.09%) |
Oct 08, 2009 | 25.30 | 26.64 | 25.17 | 25.89 | 4,665,119 | +1.11(+4.48%) |
Oct 07, 2009 | 24.79 | 25.37 | 24.34 | 24.78 | 3,489,078 | -0.22(-0.89%) |
Oct 06, 2009 | 25.80 | 26.35 | 24.66 | 25.00 | 4,867,967 | -0.50(-1.98%) |
Oct 05, 2009 | 24.38 | 25.68 | 24.34 | 25.50 | 3,624,250 | +1.37(+5.69%) |
Oct 02, 2009 | 23.86 | 25.22 | 23.22 | 24.13 | 4,707,564 | -0.34(-1.37%) |
Oct 01, 2009 | 26.04 | 26.30 | 24.34 | 24.47 | 5,682,580 | -1.84(-7.00%) |
Sep 30, 2009 | 26.96 | 26.96 | 25.55 | 26.31 | 4,994,984 | -0.08(-0.30%) |
Sep 29, 2009 | 26.18 | 27.10 | 25.94 | 26.39 | 3,456,733 | +0.36(+1.38%) |
Sep 28, 2009 | 25.18 | 26.24 | 24.86 | 26.03 | 4,282,465 | +1.21(+4.88%) |
Sep 25, 2009 | 24.42 | 25.49 | 23.82 | 24.82 | 5,614,689 | +0.21(+0.85%) |
Sep 24, 2009 | 26.38 | 26.42 | 24.12 | 24.61 | 6,879,239 | -1.43(-5.48%) |
Sep 23, 2009 | 28.01 | 28.30 | 25.89 | 26.03 | 6,208,587 | -2.05(-7.31%) |
Sep 22, 2009 | 26.04 | 28.58 | 25.82 | 28.08 | 6,968,806 | +1.91(+7.29%) |
Sep 21, 2009 | 25.42 | 26.57 | 25.11 | 26.18 | 5,425,866 | +0.26(+1.02%) |
Sep 18, 2009 | 26.24 | 26.44 | 25.21 | 25.91 | 5,359,933 | -0.14(-0.53%) |
Sep 17, 2009 | 25.41 | 26.76 | 24.73 | 26.05 | 5,859,347 | +0.89(+3.53%) |
Sep 16, 2009 | 24.59 | 25.73 | 24.59 | 25.16 | 5,333,612 | +0.80(+3.30%) |
Sep 15, 2009 | 24.28 | 25.39 | 23.79 | 24.36 | 4,500,857 | +0.32(+1.35%) |
Sep 14, 2009 | 21.99 | 24.26 | 21.76 | 24.04 | 3,615,105 | +1.76(+7.92%) |
Sep 11, 2009 | 22.32 | 22.96 | 21.91 | 22.27 | 2,460,061 | -0.05(-0.22%) |
Sep 10, 2009 | 21.68 | 22.42 | 21.31 | 22.32 | 2,985,367 | +0.55(+2.54%) |
Sep 09, 2009 | 21.29 | 22.12 | 21.01 | 21.77 | 2,537,749 | +0.40(+1.85%) |
Sep 08, 2009 | 20.56 | 21.38 | 20.33 | 21.37 | 3,215,935 | +1.21(+6.01%) |
Sep 04, 2009 | 19.67 | 20.20 | 19.21 | 20.16 | 1,675,258 | +0.38(+1.94%) |
Sep 03, 2009 | 19.66 | 20.06 | 19.26 | 19.78 | 2,888,096 | +0.34(+1.76%) |
Sep 02, 2009 | 19.79 | 19.84 | 19.15 | 19.43 | 4,349,434 | -0.16(-0.83%) |
Sep 01, 2009 | 21.11 | 21.55 | 19.60 | 19.60 | 6,298,816 | -1.58(-7.45%) |
Aug 31, 2009 | 21.76 | 21.93 | 20.93 | 21.17 | 4,005,413 | -1.07(-4.80%) |
Aug 28, 2009 | 22.23 | 23.10 | 21.70 | 22.24 | 2,757,539 | +0.20(+0.90%) |
Aug 27, 2009 | 21.49 | 22.08 | 20.75 | 22.04 | 4,005,401 | +0.73(+3.41%) |
Aug 26, 2009 | 21.32 | 21.77 | 20.95 | 21.32 | 4,668,037 | +0.10(+0.45%) |
Aug 25, 2009 | 21.04 | 21.62 | 21.04 | 21.22 | 3,824,769 | +0.20(+0.97%) |
Aug 24, 2009 | 21.22 | 21.97 | 20.98 | 21.02 | 5,954,956 | +0.04(+0.17%) |
Aug 21, 2009 | 19.71 | 21.19 | 19.71 | 20.98 | 5,283,480 | +1.53(+7.87%) |
Aug 20, 2009 | 18.21 | 19.50 | 18.08 | 19.45 | 4,603,975 | +1.36(+7.49%) |
Aug 19, 2009 | 17.98 | 18.28 | 17.91 | 18.10 | 4,324,875 | -0.45(-2.43%) |
Aug 18, 2009 | 18.13 | 18.63 | 17.91 | 18.55 | 3,531,935 | +0.10(+0.52%) |
Aug 17, 2009 | 18.89 | 18.90 | 17.83 | 18.45 | 4,589,347 | -1.12(-5.71%) |
Aug 14, 2009 | 19.64 | 19.82 | 18.87 | 19.57 | 5,788,189 | -0.65(-3.23%) |
Aug 13, 2009 | 20.08 | 20.31 | 19.58 | 20.22 | 3,835,961 | +0.65(+3.31%) |
Aug 12, 2009 | 18.73 | 19.80 | 18.73 | 19.57 | 6,303,294 | +0.92(+4.96%) |
Aug 11, 2009 | 19.53 | 19.69 | 18.40 | 18.65 | 5,310,724 | -0.82(-4.22%) |
Aug 10, 2009 | 19.55 | 21.10 | 19.34 | 19.47 | 8,647,788 | -0.02(-0.09%) |
Aug 07, 2009 | 18.94 | 20.12 | 18.52 | 19.49 | 9,431,064 | +1.03(+5.56%) |
Aug 06, 2009 | 18.21 | 19.15 | 18.10 | 18.46 | 6,835,602 | +0.52(+2.91%) |
Aug 05, 2009 | 17.12 | 18.48 | 16.96 | 17.94 | 7,696,968 | +0.74(+4.33%) |
Aug 04, 2009 | 15.70 | 17.57 | 15.65 | 17.20 | 10,100,821 | +1.39(+8.81%) |
Aug 03, 2009 | 15.55 | 15.92 | 15.46 | 15.80 | 3,331,701 | +0.34(+2.17%) |
Jul 31, 2009 | 15.16 | 15.72 | 15.16 | 15.47 | 2,894,371 | +0.17(+1.14%) |
Jul 30, 2009 | 14.48 | 15.62 | 14.34 | 15.29 | 4,536,489 | +0.90(+6.25%) |
Jul 29, 2009 | 14.48 | 14.60 | 14.06 | 14.39 | 3,765,914 | -0.34(-2.28%) |
Jul 28, 2009 | 14.31 | 14.99 | 13.83 | 14.73 | 5,830,320 | +0.47(+3.33%) |
Jul 27, 2009 | 14.03 | 14.41 | 13.76 | 14.26 | 3,612,248 | +0.15(+1.06%) |
Jul 24, 2009 | 13.74 | 14.24 | 13.22 | 14.11 | 3,124,854 | +0.20(+1.47%) |
Jul 23, 2009 | 13.27 | 14.14 | 13.21 | 13.90 | 5,093,204 | +0.67(+5.08%) |
Jul 22, 2009 | 12.78 | 13.43 | 12.46 | 13.23 | 3,640,082 | +0.32(+2.46%) |
Jul 21, 2009 | 13.33 | 13.44 | 12.40 | 12.91 | 3,431,517 | -0.39(-2.93%) |
Jul 20, 2009 | 12.86 | 13.35 | 12.86 | 13.30 | 2,926,289 | +0.56(+4.43%) |
Jul 17, 2009 | 13.11 | 13.20 | 12.61 | 12.74 | 5,258,887 | -0.40(-3.06%) |
Jul 16, 2009 | 12.56 | 13.33 | 12.47 | 13.14 | 4,347,849 | +0.37(+2.86%) |
Jul 15, 2009 | 12.20 | 12.92 | 12.20 | 12.77 | 5,552,733 | +0.83(+6.93%) |
Jul 14, 2009 | 11.92 | 12.19 | 11.39 | 11.95 | 3,000,126 | +0.07(+0.56%) |
Jul 13, 2009 | 11.38 | 11.93 | 11.33 | 11.88 | 4,463,499 | +0.68(+6.11%) |
Jul 10, 2009 | 11.30 | 11.50 | 10.82 | 11.20 | 3,853,335 | -0.23(-2.05%) |
Jul 09, 2009 | 11.78 | 11.87 | 11.37 | 11.43 | 2,678,130 | -0.16(-1.40%) |
Jul 08, 2009 | 12.16 | 12.32 | 11.23 | 11.59 | 6,891,394 | -0.47(-3.88%) |
Jul 07, 2009 | 12.98 | 13.06 | 11.96 | 12.06 | 4,623,757 | -1.01(-7.76%) |
Jul 06, 2009 | 12.76 | 13.14 | 12.41 | 13.07 | 3,098,218 | +0.50(+4.01%) |
Jul 02, 2009 | 13.58 | 13.70 | 12.57 | 12.57 | 3,646,329 | -1.29(-9.31%) |
Jul 01, 2009 | 13.78 | 14.12 | 13.75 | 13.86 | 2,500,626 | +0.10(+0.70%) |
Jun 30, 2009 | 13.84 | 14.08 | 13.61 | 13.76 | 2,532,668 | -0.03(-0.22%) |
Jun 29, 2009 | 13.55 | 13.90 | 13.31 | 13.79 | 2,583,866 | +0.33(+2.45%) |
Jun 26, 2009 | 13.23 | 13.63 | 13.15 | 13.46 | 4,921,566 | +0.12(+0.90%) |
Jun 25, 2009 | 12.99 | 13.36 | 12.91 | 13.34 | 3,619,923 | +0.38(+2.91%) |
Jun 24, 2009 | 12.44 | 13.26 | 12.44 | 12.97 | 4,615,717 | +0.67(+5.47%) |
Jun 23, 2009 | 12.36 | 12.83 | 12.15 | 12.29 | 4,217,025 | -0.05(-0.39%) |
Jun 22, 2009 | 13.27 | 13.40 | 12.32 | 12.34 | 4,842,978 | -1.19(-8.78%) |
Jun 19, 2009 | 13.39 | 13.65 | 13.30 | 13.53 | 3,946,090 | +0.19(+1.44%) |
Jun 18, 2009 | 13.11 | 13.51 | 12.88 | 13.34 | 3,249,949 | +0.19(+1.46%) |
Jun 17, 2009 | 13.47 | 13.81 | 12.94 | 13.15 | 3,678,111 | -0.34(-2.49%) |
Jun 16, 2009 | 14.13 | 14.38 | 13.33 | 13.48 | 4,298,847 | -0.52(-3.73%) |
Jun 15, 2009 | 14.80 | 14.88 | 13.92 | 14.00 | 5,057,990 | -1.07(-7.12%) |
Jun 12, 2009 | 14.47 | 15.15 | 14.41 | 15.08 | 3,264,817 | +0.61(+4.23%) |
Jun 11, 2009 | 14.60 | 15.18 | 14.41 | 14.47 | 3,873,352 | -0.18(-1.23%) |
Jun 10, 2009 | 15.04 | 15.35 | 14.21 | 14.65 | 4,876,438 | -0.31(-2.05%) |
Jun 09, 2009 | 15.64 | 15.68 | 14.85 | 14.95 | 5,401,368 | -0.47(-3.04%) |
Jun 08, 2009 | 15.62 | 15.68 | 14.95 | 15.42 | 4,542,569 | -0.49(-3.05%) |
Jun 05, 2009 | 16.58 | 16.65 | 15.85 | 15.91 | 4,963,826 | -0.11(-0.71%) |
Jun 04, 2009 | 15.14 | 16.49 | 15.06 | 16.02 | 5,933,786 | +1.04(+6.97%) |
Jun 03, 2009 | 14.62 | 15.41 | 14.59 | 14.98 | 5,409,820 | +0.07(+0.48%) |
Jun 02, 2009 | 14.85 | 15.09 | 14.34 | 14.90 | 5,078,050 | -0.08(-0.56%) |
Jun 01, 2009 | 13.99 | 15.88 | 13.99 | 14.99 | 8,440,081 | +1.25(+9.08%) |
May 29, 2009 | 13.50 | 13.76 | 13.10 | 13.74 | 4,612,598 | +0.40(+2.97%) |
May 28, 2009 | 13.15 | 13.54 | 12.43 | 13.34 | 5,813,492 | +0.43(+3.30%) |
May 27, 2009 | 13.30 | 13.72 | 12.73 | 12.92 | 7,445,831 | -1.14(-8.11%) |
May 26, 2009 | 12.57 | 14.49 | 12.45 | 14.06 | 6,737,421 | +1.34(+10.57%) |
May 22, 2009 | 12.62 | 12.96 | 12.23 | 12.71 | 4,597,683 | +0.19(+1.53%) |
May 21, 2009 | 12.62 | 12.84 | 12.20 | 12.52 | 4,976,359 | -0.26(-2.02%) |
May 20, 2009 | 13.24 | 14.04 | 12.73 | 12.78 | 6,988,685 | -0.04(-0.33%) |
May 19, 2009 | 13.28 | 13.57 | 12.71 | 12.82 | 5,287,435 | -0.61(-4.51%) |
May 18, 2009 | 12.02 | 13.53 | 11.93 | 13.43 | 8,240,551 | +1.55(+13.03%) |
May 15, 2009 | 12.04 | 12.34 | 11.41 | 11.88 | 9,076,199 | -0.47(-3.79%) |
May 14, 2009 | 12.30 | 12.74 | 11.42 | 12.35 | 10,168,382 | -0.10(-0.77%) |
May 13, 2009 | 13.45 | 13.45 | 12.13 | 12.44 | 9,584,021 | -1.60(-11.37%) |
May 12, 2009 | 13.75 | 14.16 | 13.09 | 14.04 | 22,933,824 | +0.83(+6.27%) |
May 11, 2009 | 12.95 | 13.67 | 12.71 | 13.21 | 8,759,533 | -0.35(-2.57%) |
May 08, 2009 | 12.16 | 14.39 | 11.95 | 13.56 | 9,872,546 | +1.90(+16.31%) |
May 07, 2009 | 12.79 | 13.60 | 11.33 | 11.66 | 7,294,268 | -0.97(-7.70%) |
May 06, 2009 | 12.35 | 12.83 | 11.83 | 12.63 | 6,654,366 | +0.62(+5.15%) |
May 05, 2009 | 12.04 | 13.10 | 11.72 | 12.01 | 6,152,085 | -0.25(-2.05%) |
May 04, 2009 | 10.97 | 12.30 | 10.73 | 12.26 | 8,070,522 | +1.70(+16.14%) |
May 01, 2009 | 10.72 | 11.39 | 10.42 | 10.56 | 5,256,874 | -0.04(-0.34%) |
Apr 30, 2009 | 11.39 | 11.71 | 10.49 | 10.60 | 8,648,793 | -0.45(-4.07%) |
Apr 29, 2009 | 10.82 | 11.28 | 10.10 | 11.05 | 14,656,592 | -0.05(-0.49%) |
Apr 28, 2009 | 10.62 | 11.86 | 10.62 | 11.10 | 9,226,992 | -0.46(-3.95%) |
Apr 27, 2009 | 11.20 | 12.18 | 10.71 | 11.56 | 8,923,645 | -0.12(-1.03%) |
Apr 24, 2009 | 10.06 | 11.90 | 10.06 | 11.68 | 8,974,105 | +1.48(+14.47%) |
Apr 23, 2009 | 10.11 | 10.53 | 9.516 | 10.20 | 6,538,766 | +0.14(+1.43%) |
Apr 22, 2009 | 9.624 | 11.12 | 9.624 | 10.06 | 9,847,803 | -0.31(-3.01%) |
Apr 21, 2009 | 8.574 | 10.37 | 8.400 | 10.37 | 10,482,685 | +1.58(+17.95%) |
Apr 20, 2009 | 10.89 | 11.24 | 8.712 | 8.790 | 12,804,708 | -2.74(-23.78%) |
Apr 17, 2009 | 10.02 | 12.73 | 9.852 | 11.53 | 17,907,252 | +1.46(+14.47%) |
Apr 16, 2009 | 9.264 | 10.83 | 8.868 | 10.07 | 15,733,376 | +1.12(+12.46%) |
Apr 15, 2009 | 7.950 | 9.114 | 7.890 | 8.958 | 11,297,184 | +1.32(+17.28%) |
Apr 14, 2009 | 8.100 | 8.208 | 7.572 | 7.638 | 8,608,475 | -0.61(-7.42%) |
Apr 13, 2009 | 7.668 | 8.352 | 7.440 | 8.250 | 7,328,334 | +0.44(+5.61%) |
Apr 09, 2009 | 7.110 | 7.866 | 6.954 | 7.812 | 9,240,053 | +1.29(+19.78%) |
Apr 08, 2009 | 6.660 | 6.876 | 6.336 | 6.522 | 5,684,998 | +0.02(+0.28%) |
Apr 07, 2009 | 7.050 | 7.146 | 6.492 | 6.504 | 7,230,625 | -0.74(-10.26%) |
Apr 06, 2009 | 7.350 | 7.674 | 6.954 | 7.248 | 7,682,174 | -0.71(-8.97%) |
Apr 03, 2009 | 7.086 | 8.463 | 6.984 | 7.962 | 12,923,663 | +0.84(+11.79%) |
Apr 02, 2009 | 6.606 | 7.452 | 6.606 | 7.122 | 7,798,235 | +0.71(+11.14%) |
Apr 01, 2009 | 6.180 | 6.534 | 6.084 | 6.408 | 6,767,701 | -0.07(-1.11%) |
Mar 31, 2009 | 6.474 | 6.648 | 6.180 | 6.480 | 7,442,244 | +0.20(+3.25%) |
Mar 30, 2009 | 7.002 | 7.002 | 6.216 | 6.276 | 4,866,322 | -1.47(-18.98%) |
Mar 26, 2009 | 7.242 | 7.828 | 6.900 | 7.746 | 5,892,300 | +0.64(+9.04%) |
Mar 25, 2009 | 7.524 | 7.686 | 6.510 | 7.104 | 5,727,507 | -0.09(-1.25%) |
Mar 24, 2009 | 7.062 | 7.914 | 7.020 | 7.194 | 6,153,366 | -0.52(-6.69%) |
Mar 23, 2009 | 7.020 | 7.914 | 7.008 | 7.710 | 9,040,176 | +1.49(+23.92%) |
Mar 20, 2009 | 7.464 | 7.464 | 6.222 | 6.222 | 6,992,628 | -1.17(-15.83%) |
Mar 19, 2009 | 8.052 | 8.334 | 7.338 | 7.392 | 5,262,337 | -0.46(-5.88%) |
Mar 18, 2009 | 7.308 | 8.064 | 6.912 | 7.854 | 7,777,761 | +0.30(+3.97%) |
Mar 17, 2009 | 6.768 | 7.572 | 6.450 | 7.554 | 6,758,432 | +0.79(+11.61%) |
Mar 16, 2009 | 7.452 | 7.626 | 6.768 | 6.768 | 8,317,796 | -0.62(-8.37%) |
Mar 13, 2009 | 8.502 | 8.574 | 6.972 | 7.386 | 0 | -1.01(-12.07%) |
Mar 12, 2009 | 7.260 | 8.676 | 7.074 | 8.400 | 6,936,416 | +1.06(+14.38%) |
Mar 11, 2009 | 7.038 | 7.626 | 6.786 | 7.344 | 8,990,192 | +0.33(+4.70%) |
Mar 10, 2009 | 5.862 | 7.224 | 5.856 | 7.014 | 12,665,530 | +1.40(+25.03%) |
Mar 09, 2009 | 5.214 | 5.790 | 4.884 | 5.610 | 7,977,340 | +0.40(+7.59%) |
Mar 06, 2009 | 5.904 | 5.934 | 4.860 | 5.214 | 0 | -0.54(-9.38%) |
Mar 05, 2009 | 6.390 | 6.516 | 5.604 | 5.754 | 6,409,964 | -0.96(-14.30%) |
Mar 04, 2009 | 6.858 | 7.164 | 6.480 | 6.714 | 6,048,774 | +0.54(+8.75%) |
Mar 02, 2009 | 6.672 | 6.816 | 6.078 | 6.174 | 6,738,131 | -0.80(-11.45%) |
Feb 27, 2009 | 7.068 | 7.476 | 6.606 | 6.972 | 0 | -0.35(-4.83%) |
Feb 26, 2009 | 7.920 | 8.532 | 7.224 | 7.326 | 6,494,887 | -0.38(-4.98%) |
Feb 25, 2009 | 7.752 | 8.082 | 7.224 | 7.710 | 6,167,564 | -0.23(-2.87%) |
Feb 24, 2009 | 7.140 | 8.076 | 7.104 | 7.938 | 6,414,799 | +0.82(+11.55%) |
Feb 23, 2009 | 8.106 | 8.178 | 7.032 | 7.116 | 7,812,258 | -0.88(-11.03%) |
Feb 20, 2009 | 7.104 | 8.160 | 6.924 | 7.998 | 7,111,157 | +0.49(+6.47%) |
Feb 19, 2009 | 8.118 | 8.376 | 7.446 | 7.512 | 4,452,357 | -0.54(-6.71%) |
Feb 18, 2009 | 7.950 | 8.178 | 7.464 | 8.052 | 4,436,506 | +0.25(+3.23%) |
Feb 17, 2009 | 8.286 | 8.508 | 7.752 | 7.800 | 5,340,239 | -1.03(-11.62%) |
Feb 13, 2009 | 9.390 | 9.390 | 8.712 | 8.826 | 5,476,165 | -0.58(-6.19%) |
Feb 12, 2009 | 9.492 | 9.540 | 8.514 | 9.408 | 6,108,651 | -0.38(-3.92%) |
Feb 11, 2009 | 9.792 | 9.996 | 9.144 | 9.792 | 5,136,354 | +0.15(+1.56%) |
Feb 10, 2009 | 10.70 | 10.87 | 9.414 | 9.642 | 6,495,872 | -1.29(-11.80%) |
Feb 09, 2009 | 10.85 | 11.03 | 10.35 | 10.93 | 3,456,856 | +0.09(+0.83%) |
Feb 06, 2009 | 9.516 | 10.97 | 9.426 | 10.84 | 6,204,607 | +1.48(+15.83%) |
Feb 05, 2009 | 8.874 | 9.750 | 8.262 | 9.360 | 5,428,366 | +0.34(+3.79%) |
Feb 04, 2009 | 9.366 | 9.798 | 9.012 | 9.018 | 4,539,715 | -0.29(-3.09%) |
Feb 03, 2009 | 9.168 | 9.396 | 8.712 | 9.306 | 6,548,608 | +0.23(+2.51%) |