Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.96 | 18.96 | 18.04 | 18.57 | 6,163,372 | -0.50(-2.63%) |
Oct 29, 2009 | 19.00 | 19.09 | 18.77 | 19.08 | 6,658,243 | +0.37(+2.00%) |
Oct 28, 2009 | 19.46 | 19.57 | 18.70 | 18.70 | 5,357,865 | -0.77(-3.95%) |
Oct 27, 2009 | 20.01 | 20.11 | 19.36 | 19.47 | 3,391,949 | -0.48(-2.42%) |
Oct 26, 2009 | 20.68 | 20.82 | 19.74 | 19.95 | 4,073,606 | -0.66(-3.18%) |
Oct 23, 2009 | 20.66 | 20.70 | 20.46 | 20.61 | 2,566,638 | -0.58(-2.72%) |
Oct 22, 2009 | 20.24 | 21.37 | 20.19 | 21.18 | 3,436,283 | +0.95(+4.70%) |
Oct 21, 2009 | 20.78 | 21.59 | 20.23 | 20.23 | 4,350,591 | -0.98(-4.64%) |
Oct 20, 2009 | 21.41 | 21.62 | 20.98 | 21.22 | 7,175,797 | +0.89(+4.38%) |
Oct 19, 2009 | 20.08 | 20.60 | 19.85 | 20.33 | 4,678,325 | +0.28(+1.40%) |
Oct 16, 2009 | 20.32 | 20.44 | 20.03 | 20.05 | 2,798,786 | -0.68(-3.26%) |
Oct 15, 2009 | 20.98 | 20.99 | 20.48 | 20.72 | 2,121,020 | -0.31(-1.50%) |
Oct 14, 2009 | 20.35 | 21.08 | 20.27 | 21.04 | 3,634,863 | +0.95(+4.73%) |
Oct 13, 2009 | 20.03 | 20.25 | 19.80 | 20.09 | 2,361,370 | -0.10(-0.50%) |
Oct 12, 2009 | 20.31 | 20.46 | 20.05 | 20.19 | 1,527,133 | -0.11(-0.56%) |
Oct 09, 2009 | 19.88 | 20.30 | 19.87 | 20.30 | 2,042,963 | +0.31(+1.57%) |
Oct 08, 2009 | 19.99 | 20.08 | 19.68 | 19.99 | 3,325,675 | -0.37(-1.84%) |
Oct 07, 2009 | 19.88 | 20.43 | 19.76 | 20.36 | 2,949,505 | +0.39(+1.98%) |
Oct 06, 2009 | 20.27 | 20.48 | 19.70 | 19.97 | 3,577,127 | -0.10(-0.50%) |
Oct 05, 2009 | 19.56 | 20.13 | 19.56 | 20.07 | 4,231,462 | +0.80(+4.17%) |
Oct 02, 2009 | 18.62 | 19.45 | 18.53 | 19.26 | 4,760,042 | +0.33(+1.77%) |
Oct 01, 2009 | 19.73 | 19.79 | 18.93 | 18.93 | 7,228,001 | -0.93(-4.68%) |
Sep 30, 2009 | 20.07 | 20.35 | 19.72 | 19.86 | 4,443,478 | -0.10(-0.50%) |
Sep 29, 2009 | 19.77 | 20.19 | 19.66 | 19.96 | 3,215,233 | +0.17(+0.88%) |
Sep 28, 2009 | 19.12 | 19.85 | 18.96 | 19.79 | 2,731,573 | +0.67(+3.50%) |
Sep 25, 2009 | 19.12 | 19.34 | 18.88 | 19.12 | 4,100,892 | -0.17(-0.87%) |
Sep 24, 2009 | 19.73 | 19.88 | 18.88 | 19.28 | 4,840,672 | -0.42(-2.14%) |
Sep 23, 2009 | 20.03 | 20.27 | 19.71 | 19.71 | 4,288,022 | -0.22(-1.11%) |
Sep 22, 2009 | 19.96 | 20.04 | 19.81 | 19.93 | 7,013,124 | +0.05(+0.24%) |
Sep 21, 2009 | 19.97 | 20.21 | 19.75 | 19.88 | 5,452,241 | -0.64(-3.10%) |
Sep 18, 2009 | 20.33 | 20.66 | 20.03 | 20.52 | 5,233,994 | +0.31(+1.52%) |
Sep 17, 2009 | 20.72 | 21.30 | 20.07 | 20.21 | 6,659,556 | -0.13(-0.66%) |
Sep 16, 2009 | 19.26 | 21.31 | 19.21 | 20.34 | 9,318,368 | +1.02(+5.27%) |
Sep 15, 2009 | 18.47 | 19.52 | 18.40 | 19.32 | 4,554,618 | +0.85(+4.60%) |
Sep 14, 2009 | 18.24 | 18.51 | 17.84 | 18.47 | 3,469,227 | +0.00(+0.00%) |
Sep 11, 2009 | 18.43 | 18.93 | 18.28 | 18.47 | 4,331,220 | -0.05(-0.29%) |
Sep 10, 2009 | 17.99 | 18.56 | 17.88 | 18.53 | 5,048,006 | +0.42(+2.33%) |
Sep 09, 2009 | 17.42 | 18.16 | 17.25 | 18.11 | 4,281,232 | +0.59(+3.36%) |
Sep 08, 2009 | 17.30 | 17.56 | 17.09 | 17.52 | 3,477,108 | +0.50(+2.95%) |
Sep 04, 2009 | 16.85 | 17.09 | 16.74 | 17.01 | 3,158,896 | +0.17(+1.03%) |
Sep 03, 2009 | 16.77 | 16.91 | 16.42 | 16.84 | 3,112,804 | +0.35(+2.11%) |
Sep 02, 2009 | 17.03 | 17.08 | 16.44 | 16.49 | 5,179,990 | -0.72(-4.16%) |
Sep 01, 2009 | 17.72 | 17.97 | 17.09 | 17.21 | 5,474,448 | -0.64(-3.60%) |
Aug 31, 2009 | 17.55 | 18.10 | 17.43 | 17.85 | 3,279,919 | -0.04(-0.22%) |
Aug 28, 2009 | 17.78 | 18.05 | 17.58 | 17.89 | 3,100,604 | +0.25(+1.44%) |
Aug 27, 2009 | 17.65 | 17.81 | 17.50 | 17.64 | 2,716,363 | -0.04(-0.23%) |
Aug 26, 2009 | 17.50 | 17.88 | 17.44 | 17.68 | 3,005,941 | +0.08(+0.46%) |
Aug 25, 2009 | 17.97 | 18.28 | 17.42 | 17.60 | 5,865,133 | -0.25(-1.39%) |
Aug 24, 2009 | 18.27 | 18.62 | 17.73 | 17.84 | 4,015,420 | -0.29(-1.59%) |
Aug 21, 2009 | 18.32 | 18.57 | 18.04 | 18.13 | 5,004,537 | +0.21(+1.16%) |
Aug 20, 2009 | 17.88 | 18.37 | 17.75 | 17.93 | 4,225,609 | +0.08(+0.45%) |
Aug 19, 2009 | 17.62 | 18.34 | 17.50 | 17.84 | 2,624,766 | -0.06(-0.34%) |
Aug 18, 2009 | 17.78 | 17.93 | 17.49 | 17.90 | 3,118,438 | +0.17(+0.94%) |
Aug 17, 2009 | 18.11 | 18.11 | 17.58 | 17.74 | 3,504,390 | -0.72(-3.88%) |
Aug 14, 2009 | 18.25 | 18.57 | 17.76 | 18.45 | 3,775,426 | +0.16(+0.88%) |
Aug 13, 2009 | 18.32 | 18.43 | 17.80 | 18.29 | 3,089,507 | +0.23(+1.30%) |
Aug 12, 2009 | 17.58 | 18.21 | 17.48 | 18.06 | 3,526,884 | +0.49(+2.78%) |
Aug 11, 2009 | 18.41 | 18.43 | 17.35 | 17.57 | 3,769,843 | -0.89(-4.82%) |
Aug 10, 2009 | 18.39 | 18.95 | 18.23 | 18.46 | 2,469,253 | -0.02(-0.11%) |
Aug 07, 2009 | 17.74 | 18.74 | 17.60 | 18.48 | 4,339,431 | +0.83(+4.70%) |
Aug 06, 2009 | 18.16 | 18.28 | 17.31 | 17.65 | 5,103,575 | -0.20(-1.12%) |
Aug 05, 2009 | 17.20 | 17.95 | 16.75 | 17.85 | 5,806,853 | +0.85(+5.00%) |
Aug 04, 2009 | 16.75 | 17.33 | 16.51 | 17.00 | 4,725,879 | +0.21(+1.28%) |
Aug 03, 2009 | 16.34 | 16.91 | 16.15 | 16.79 | 3,998,859 | +0.83(+5.20%) |
Jul 31, 2009 | 15.88 | 16.16 | 15.67 | 15.96 | 2,811,612 | +0.03(+0.21%) |
Jul 30, 2009 | 15.50 | 16.06 | 15.43 | 15.92 | 3,174,468 | +0.62(+4.02%) |
Jul 29, 2009 | 15.45 | 15.64 | 15.21 | 15.31 | 3,474,314 | -0.43(-2.72%) |
Jul 28, 2009 | 15.40 | 15.84 | 15.40 | 15.74 | 3,889,994 | +0.24(+1.55%) |
Jul 27, 2009 | 14.53 | 15.68 | 14.48 | 15.50 | 6,118,837 | +0.56(+3.72%) |
Jul 24, 2009 | 14.48 | 14.95 | 14.04 | 14.94 | 279 | +0.33(+2.24%) |
Jul 23, 2009 | 14.02 | 14.68 | 13.94 | 14.61 | 4,458,007 | +0.57(+4.05%) |
Jul 22, 2009 | 13.48 | 14.47 | 13.40 | 14.04 | 7,066,036 | +0.31(+2.29%) |
Jul 21, 2009 | 14.98 | 15.09 | 13.35 | 13.73 | 12,950,881 | -1.55(-10.12%) |
Jul 20, 2009 | 14.85 | 15.37 | 14.69 | 15.27 | 4,034,514 | +0.45(+3.03%) |
Jul 17, 2009 | 15.21 | 15.33 | 14.62 | 14.83 | 4,327,824 | -0.39(-2.55%) |
Jul 16, 2009 | 15.05 | 15.35 | 14.73 | 15.21 | 3,222,788 | -0.07(-0.48%) |
Jul 15, 2009 | 14.83 | 15.39 | 14.73 | 15.29 | 4,051,696 | +0.67(+4.58%) |
Jul 14, 2009 | 14.29 | 14.68 | 14.25 | 14.62 | 3,765,015 | +0.19(+1.30%) |
Jul 13, 2009 | 13.98 | 14.43 | 13.96 | 14.43 | 3,496,009 | +0.84(+6.15%) |
Jul 10, 2009 | 13.76 | 13.90 | 13.38 | 13.59 | 3,803,257 | -0.26(-1.88%) |
Jul 09, 2009 | 13.93 | 14.37 | 13.86 | 13.86 | 6,079,902 | +0.10(+0.73%) |
Jul 08, 2009 | 14.20 | 14.36 | 13.35 | 13.76 | 5,892,709 | -0.40(-2.84%) |
Jul 07, 2009 | 14.00 | 14.61 | 14.00 | 14.16 | 3,103,421 | +0.09(+0.62%) |
Jul 06, 2009 | 13.90 | 14.22 | 13.78 | 14.07 | 2,890,178 | +0.11(+0.82%) |
Jul 02, 2009 | 14.15 | 14.35 | 13.92 | 13.96 | 2,541,883 | -0.37(-2.57%) |
Jul 01, 2009 | 14.18 | 14.52 | 14.04 | 14.32 | 3,117,509 | +0.17(+1.18%) |
Jun 30, 2009 | 14.42 | 14.43 | 14.02 | 14.16 | 4,509,486 | -0.33(-2.26%) |
Jun 29, 2009 | 14.21 | 14.55 | 14.06 | 14.48 | 1,777,576 | +0.21(+1.45%) |
Jun 26, 2009 | 14.16 | 14.36 | 13.98 | 14.28 | 2,418,287 | +0.08(+0.57%) |
Jun 25, 2009 | 13.75 | 14.20 | 13.74 | 14.20 | 3,142,490 | +0.37(+2.71%) |
Jun 24, 2009 | 13.80 | 14.06 | 13.68 | 13.82 | 3,619,206 | +0.17(+1.23%) |
Jun 23, 2009 | 13.69 | 14.14 | 13.23 | 13.65 | 5,115,062 | -0.01(-0.05%) |
Jun 22, 2009 | 14.12 | 14.40 | 13.66 | 13.66 | 4,625,563 | -0.76(-5.25%) |
Jun 19, 2009 | 14.31 | 14.42 | 13.93 | 14.42 | 4,812,326 | +0.17(+1.17%) |
Jun 18, 2009 | 13.71 | 14.32 | 13.54 | 14.25 | 5,128,341 | +0.61(+4.47%) |
Jun 17, 2009 | 14.17 | 14.13 | 13.17 | 13.64 | 5,831,971 | -0.53(-3.73%) |
Jun 16, 2009 | 14.71 | 14.78 | 14.17 | 14.17 | 2,889,098 | -0.75(-5.00%) |
Jun 15, 2009 | 15.02 | 15.23 | 14.54 | 14.92 | 2,695,877 | -0.23(-1.52%) |
Jun 12, 2009 | 15.29 | 15.50 | 14.98 | 15.15 | 2,929,374 | -0.12(-0.79%) |
Jun 11, 2009 | 15.03 | 15.73 | 14.93 | 15.27 | 5,239,473 | +0.58(+3.97%) |
Jun 10, 2009 | 14.63 | 14.77 | 14.42 | 14.69 | 5,100,249 | +0.29(+2.00%) |
Jun 09, 2009 | 14.57 | 14.71 | 14.11 | 14.40 | 4,203,249 | -0.10(-0.69%) |
Jun 08, 2009 | 14.49 | 14.66 | 14.44 | 14.50 | 4,316,287 | -0.06(-0.41%) |
Jun 05, 2009 | 15.22 | 15.33 | 14.35 | 14.56 | 4,939,798 | -0.56(-3.68%) |
Jun 04, 2009 | 14.18 | 15.21 | 13.78 | 15.11 | 6,079,455 | +1.18(+8.51%) |
Jun 03, 2009 | 14.19 | 14.59 | 13.81 | 13.93 | 5,460,409 | -0.09(-0.62%) |
Jun 02, 2009 | 14.42 | 14.51 | 13.69 | 14.02 | 7,213,126 | -0.28(-1.97%) |
Jun 01, 2009 | 14.68 | 14.71 | 13.96 | 14.30 | 5,143,876 | -0.21(-1.48%) |
May 29, 2009 | 14.00 | 14.53 | 13.79 | 14.51 | 5,326,349 | +0.52(+3.73%) |
May 28, 2009 | 13.88 | 14.02 | 13.32 | 13.99 | 4,265,515 | +0.40(+2.96%) |
May 27, 2009 | 14.22 | 14.39 | 13.57 | 13.59 | 5,477,584 | -0.56(-3.93%) |
May 26, 2009 | 13.53 | 14.21 | 13.41 | 14.14 | 6,511,479 | +0.54(+3.94%) |
May 22, 2009 | 14.00 | 14.00 | 13.51 | 13.61 | 4,758,834 | -0.31(-2.21%) |
May 21, 2009 | 13.22 | 14.02 | 13.17 | 13.92 | 9,036,711 | +0.38(+2.82%) |
May 20, 2009 | 14.45 | 14.56 | 13.42 | 13.53 | 8,049,435 | -0.69(-4.85%) |
May 19, 2009 | 14.36 | 14.67 | 13.98 | 14.22 | 5,939,552 | -0.31(-2.12%) |
May 18, 2009 | 13.90 | 14.65 | 13.76 | 14.53 | 5,389,493 | +0.84(+6.16%) |
May 15, 2009 | 14.02 | 14.43 | 13.64 | 13.69 | 5,325,101 | -0.63(-4.39%) |
May 14, 2009 | 13.55 | 14.41 | 13.39 | 14.32 | 6,589,453 | +0.67(+4.90%) |
May 13, 2009 | 13.82 | 14.16 | 13.50 | 13.65 | 5,648,066 | -0.42(-2.95%) |
May 12, 2009 | 14.91 | 15.30 | 13.75 | 14.06 | 8,748,608 | -0.70(-4.72%) |
May 11, 2009 | 15.23 | 16.20 | 14.71 | 14.76 | 7,833,023 | -0.62(-4.01%) |
May 08, 2009 | 15.67 | 15.99 | 13.89 | 15.37 | 15,499,683 | -1.79(-10.41%) |
May 07, 2009 | 17.29 | 17.72 | 14.88 | 17.16 | 9,751,234 | -0.21(-1.19%) |
May 06, 2009 | 16.61 | 17.62 | 16.35 | 17.37 | 7,511,510 | +1.26(+7.81%) |
May 05, 2009 | 16.09 | 16.45 | 15.65 | 16.11 | 4,747,463 | -0.19(-1.15%) |
May 04, 2009 | 15.62 | 16.32 | 15.39 | 16.30 | 7,650,817 | +2.27(+16.17%) |
May 01, 2009 | 13.92 | 14.58 | 13.88 | 14.03 | 4,016,854 | -0.01(-0.10%) |
Apr 30, 2009 | 14.99 | 15.26 | 14.04 | 14.04 | 4,280,708 | -0.55(-3.76%) |
Apr 29, 2009 | 13.76 | 14.76 | 13.69 | 14.59 | 5,867,150 | +1.08(+8.03%) |
Apr 28, 2009 | 13.26 | 13.84 | 13.01 | 13.51 | 4,837,778 | -0.07(-0.54%) |
Apr 27, 2009 | 14.36 | 14.77 | 13.42 | 13.58 | 5,871,696 | -1.20(-8.11%) |
Apr 24, 2009 | 14.18 | 15.23 | 13.60 | 14.78 | 7,610,631 | +0.68(+4.84%) |
Apr 23, 2009 | 14.39 | 14.77 | 13.51 | 14.10 | 8,411,929 | -0.19(-1.36%) |
Apr 22, 2009 | 13.72 | 15.90 | 13.44 | 14.29 | 12,885,889 | -0.13(-0.88%) |
Apr 21, 2009 | 12.07 | 14.71 | 11.89 | 14.42 | 12,842,134 | +1.92(+15.37%) |
Apr 20, 2009 | 14.31 | 14.31 | 12.39 | 12.50 | 10,359,013 | -2.06(-14.16%) |
Apr 17, 2009 | 13.61 | 15.10 | 13.25 | 14.56 | 11,041,083 | +0.96(+7.04%) |
Apr 16, 2009 | 12.82 | 14.00 | 12.14 | 13.60 | 10,284,377 | +0.88(+6.95%) |
Apr 15, 2009 | 12.88 | 13.05 | 12.21 | 12.72 | 7,776,003 | -0.34(-2.61%) |
Apr 14, 2009 | 14.07 | 14.83 | 12.94 | 13.06 | 8,797,609 | -1.27(-8.87%) |
Apr 13, 2009 | 12.93 | 14.58 | 12.64 | 14.33 | 7,863,388 | +1.23(+9.40%) |
Apr 09, 2009 | 12.19 | 13.21 | 11.38 | 13.10 | 10,097,443 | +2.11(+19.18%) |
Apr 08, 2009 | 12.14 | 12.14 | 10.73 | 10.99 | 8,707,163 | -1.05(-8.73%) |
Apr 07, 2009 | 12.40 | 12.48 | 11.88 | 12.04 | 3,463,892 | -0.49(-3.90%) |
Apr 06, 2009 | 12.64 | 12.82 | 12.24 | 12.53 | 4,592,340 | -0.55(-4.20%) |
Apr 03, 2009 | 12.98 | 13.09 | 12.10 | 13.08 | 5,148,407 | +0.41(+3.22%) |
Apr 02, 2009 | 13.28 | 13.66 | 12.23 | 12.67 | 6,836,950 | -0.17(-1.35%) |
Apr 01, 2009 | 11.89 | 12.94 | 11.71 | 12.84 | 6,328,087 | +0.59(+4.81%) |
Mar 31, 2009 | 12.21 | 12.68 | 11.67 | 12.26 | 6,792,000 | +0.55(+4.69%) |
Mar 30, 2009 | 12.76 | 12.76 | 11.54 | 11.71 | 6,136,369 | -1.61(-12.07%) |
Mar 26, 2009 | 13.59 | 13.65 | 12.95 | 13.31 | 6,941,528 | -0.19(-1.44%) |
Mar 25, 2009 | 13.26 | 13.89 | 12.41 | 13.51 | 5,951,073 | +0.55(+4.24%) |
Mar 24, 2009 | 13.37 | 13.86 | 12.77 | 12.96 | 6,937,802 | -0.85(-6.16%) |
Mar 23, 2009 | 12.76 | 13.83 | 12.76 | 13.81 | 9,701,986 | +1.85(+15.51%) |
Mar 20, 2009 | 12.45 | 12.56 | 11.78 | 11.95 | 8,871,280 | -1.06(-8.17%) |
Mar 19, 2009 | 13.82 | 14.19 | 12.44 | 13.02 | 8,397,610 | -0.81(-5.89%) |
Mar 18, 2009 | 12.22 | 14.04 | 11.95 | 13.83 | 12,356,163 | +1.44(+11.65%) |
Mar 17, 2009 | 11.82 | 12.40 | 11.60 | 12.39 | 10,221,411 | +0.63(+5.35%) |
Mar 16, 2009 | 12.14 | 12.80 | 11.71 | 11.76 | 9,884,187 | -0.17(-1.40%) |
Mar 13, 2009 | 12.12 | 12.58 | 11.26 | 11.93 | 0 | -0.33(-2.73%) |
Mar 12, 2009 | 11.06 | 12.45 | 10.71 | 12.26 | 11,199,014 | +1.20(+10.83%) |
Mar 11, 2009 | 10.70 | 11.48 | 10.45 | 11.06 | 9,354,721 | +0.87(+8.54%) |
Mar 10, 2009 | 9.672 | 10.31 | 9.237 | 10.19 | 9,652,790 | +1.17(+12.98%) |
Mar 09, 2009 | 7.972 | 9.371 | 7.972 | 9.023 | 6,610,756 | +0.43(+4.98%) |
Mar 06, 2009 | 8.400 | 9.003 | 8.032 | 8.594 | 0 | +0.32(+3.88%) |
Mar 05, 2009 | 8.815 | 9.009 | 7.845 | 8.273 | 7,599,464 | -1.04(-11.14%) |
Mar 04, 2009 | 9.699 | 9.926 | 8.916 | 9.311 | 7,085,500 | -0.46(-4.66%) |
Mar 02, 2009 | 9.960 | 10.34 | 9.759 | 9.766 | 9,608,083 | -0.28(-2.80%) |
Feb 27, 2009 | 10.40 | 10.84 | 10.000 | 10.05 | 0 | -1.00(-9.09%) |
Feb 26, 2009 | 10.64 | 11.59 | 10.49 | 11.05 | 12,965,099 | +0.87(+8.55%) |
Feb 25, 2009 | 10.17 | 10.78 | 9.224 | 10.18 | 9,883,726 | +0.14(+1.40%) |
Feb 24, 2009 | 9.217 | 10.07 | 8.594 | 10.04 | 11,417,323 | +0.94(+10.29%) |
Feb 23, 2009 | 9.210 | 9.699 | 8.681 | 9.103 | 9,260,145 | +0.02(+0.22%) |
Feb 20, 2009 | 8.139 | 9.445 | 7.918 | 9.083 | 13,125,018 | +0.73(+8.73%) |
Feb 19, 2009 | 9.297 | 9.404 | 8.313 | 8.353 | 7,818,282 | -0.80(-8.77%) |
Feb 18, 2009 | 9.578 | 9.578 | 8.755 | 9.157 | 5,808,492 | -0.14(-1.51%) |
Feb 17, 2009 | 9.953 | 9.987 | 9.250 | 9.297 | 6,759,880 | -1.07(-10.33%) |
Feb 13, 2009 | 10.92 | 11.08 | 10.29 | 10.37 | 4,414,523 | -0.65(-5.89%) |
Feb 12, 2009 | 10.78 | 11.08 | 10.23 | 11.02 | 5,695,245 | -0.09(-0.78%) |
Feb 11, 2009 | 10.76 | 11.24 | 10.56 | 11.10 | 4,978,455 | +0.62(+5.94%) |
Feb 10, 2009 | 12.53 | 12.76 | 10.29 | 10.48 | 7,582,535 | -2.28(-17.84%) |
Feb 09, 2009 | 12.56 | 13.13 | 12.22 | 12.76 | 3,992,357 | +0.07(+0.58%) |
Feb 06, 2009 | 11.58 | 12.93 | 11.51 | 12.68 | 5,595,037 | +1.33(+11.67%) |
Feb 05, 2009 | 11.12 | 11.75 | 10.38 | 11.36 | 5,850,141 | +0.12(+1.07%) |
Feb 04, 2009 | 11.41 | 11.83 | 11.11 | 11.24 | 6,271,575 | +0.10(+0.90%) |
Feb 03, 2009 | 11.27 | 11.47 | 10.66 | 11.14 | 6,349,477 | -0.11(-1.01%) |
Feb 02, 2009 | 10.99 | 11.37 | 10.76 | 11.25 | 7,642,422 | +0.10(+0.90%) |
Jan 30, 2009 | 12.15 | 12.46 | 10.91 | 11.15 | 0 | -0.98(-8.06%) |
Jan 29, 2009 | 13.15 | 13.23 | 12.07 | 12.13 | 6,681,745 | -1.24(-9.31%) |
Jan 28, 2009 | 12.49 | 13.42 | 12.25 | 13.37 | 10,070,040 | +1.78(+15.36%) |
Jan 27, 2009 | 11.59 | 11.84 | 11.33 | 11.59 | 8,488,065 | +0.11(+0.93%) |
Jan 26, 2009 | 11.46 | 11.79 | 11.20 | 11.49 | 10,477,668 | +0.04(+0.35%) |
Jan 23, 2009 | 9.712 | 11.51 | 9.311 | 11.45 | 12,270,391 | +1.31(+12.87%) |
Jan 22, 2009 | 9.618 | 11.45 | 9.377 | 10.14 | 14,251,154 | +0.86(+9.31%) |
Jan 21, 2009 | 8.875 | 9.317 | 8.621 | 9.277 | 9,517,984 | +0.64(+7.44%) |
Jan 20, 2009 | 9.424 | 9.625 | 8.568 | 8.635 | 12,011,723 | -0.99(-10.29%) |
Jan 16, 2009 | 10.06 | 10.38 | 9.183 | 9.625 | 11,264,630 | -0.15(-1.51%) |
Jan 15, 2009 | 10.84 | 10.84 | 9.210 | 9.772 | 12,814,257 | -1.06(-9.77%) |
Jan 14, 2009 | 11.06 | 11.06 | 10.62 | 10.83 | 5,346,588 | -0.44(-3.92%) |
Jan 13, 2009 | 10.68 | 11.48 | 10.58 | 11.27 | 5,946,577 | +0.41(+3.76%) |
Jan 12, 2009 | 11.88 | 12.26 | 10.72 | 10.86 | 9,253,095 | -1.12(-9.33%) |
Jan 09, 2009 | 12.66 | 12.75 | 11.90 | 11.98 | 3,424,313 | -0.66(-5.19%) |
Jan 08, 2009 | 12.55 | 12.95 | 12.32 | 12.64 | 2,886,560 | +0.01(+0.11%) |
Jan 07, 2009 | 13.45 | 13.45 | 12.52 | 12.62 | 3,470,804 | -1.01(-7.41%) |
Jan 06, 2009 | 13.14 | 13.79 | 13.06 | 13.63 | 3,835,563 | +0.64(+4.89%) |
Jan 05, 2009 | 14.05 | 14.05 | 12.91 | 13.00 | 3,956,882 | -1.02(-7.30%) |
Jan 02, 2009 | 13.71 | 14.16 | 12.99 | 14.02 | 0 | +0.74(+5.54%) |
Jan 01, 2009 | 12.99 | 13.47 | 12.77 | 13.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.99 | 13.47 | 12.77 | 13.29 | 3,555,300 | +0.31(+2.37%) |
Dec 30, 2008 | 12.52 | 13.05 | 12.46 | 12.98 | 1,977,813 | +0.44(+3.52%) |
Dec 29, 2008 | 12.78 | 12.83 | 12.17 | 12.54 | 1,613,849 | -0.27(-2.09%) |
Dec 26, 2008 | 12.97 | 13.30 | 12.54 | 12.80 | 963,303 | -0.07(-0.52%) |
Dec 24, 2008 | 12.80 | 12.93 | 12.46 | 12.87 | 948,906 | +0.10(+0.79%) |
Dec 23, 2008 | 12.78 | 12.99 | 12.32 | 12.77 | 3,319,059 | -0.01(-0.10%) |
Dec 22, 2008 | 12.71 | 13.12 | 12.59 | 12.78 | 4,232,022 | +0.06(+0.47%) |
Dec 19, 2008 | 12.99 | 13.23 | 12.68 | 12.72 | 5,328,606 | -0.11(-0.83%) |
Dec 18, 2008 | 12.72 | 13.31 | 12.69 | 12.83 | 5,839,278 | +0.01(+0.10%) |
Dec 17, 2008 | 12.99 | 13.37 | 12.72 | 12.82 | 3,600,035 | -0.48(-3.62%) |
Dec 16, 2008 | 12.58 | 13.39 | 12.30 | 13.30 | 4,491,476 | +1.01(+8.22%) |
Dec 15, 2008 | 12.62 | 12.88 | 12.00 | 12.29 | 2,803,801 | -0.57(-4.43%) |
Dec 12, 2008 | 12.14 | 13.00 | 12.07 | 12.86 | 0 | +0.44(+3.50%) |
Dec 11, 2008 | 13.88 | 13.90 | 12.22 | 12.42 | 4,227,785 | -1.81(-12.74%) |
Dec 10, 2008 | 14.56 | 14.85 | 13.84 | 14.24 | 3,147,147 | -0.20(-1.39%) |
Dec 09, 2008 | 15.21 | 15.39 | 14.34 | 14.44 | 3,557,530 | -0.98(-6.34%) |
Dec 08, 2008 | 14.75 | 15.73 | 14.42 | 15.41 | 5,136,102 | +0.88(+6.03%) |
Dec 05, 2008 | 13.48 | 14.95 | 13.22 | 14.54 | 5,073,078 | +0.95(+7.00%) |
Dec 04, 2008 | 13.53 | 14.82 | 13.39 | 13.59 | 5,518,830 | -0.37(-2.69%) |
Dec 03, 2008 | 12.94 | 14.12 | 12.72 | 13.96 | 4,266,915 | +0.61(+4.56%) |
Dec 02, 2008 | 12.75 | 13.44 | 12.16 | 13.35 | 4,918,338 | +1.08(+8.84%) |
Dec 01, 2008 | 14.61 | 14.61 | 12.17 | 12.27 | 4,800,814 | -2.82(-18.71%) |
Nov 28, 2008 | 14.42 | 15.18 | 14.09 | 15.09 | 2,045,289 | +0.85(+5.97%) |
Nov 26, 2008 | 13.25 | 14.33 | 12.99 | 14.24 | 3,220,940 | +0.68(+4.98%) |
Nov 25, 2008 | 12.91 | 13.69 | 12.50 | 13.57 | 5,048,800 | +0.72(+5.57%) |
Nov 24, 2008 | 11.87 | 13.11 | 11.37 | 12.85 | 5,075,615 | +1.39(+12.08%) |
Nov 21, 2008 | 11.49 | 11.75 | 10.07 | 11.47 | 9,891,426 | +0.25(+2.27%) |
Nov 20, 2008 | 12.84 | 13.28 | 11.01 | 11.21 | 8,237,533 | -1.89(-14.45%) |
Nov 19, 2008 | 14.14 | 14.39 | 13.03 | 13.11 | 4,568,220 | -1.30(-9.01%) |
Nov 18, 2008 | 14.55 | 14.94 | 13.53 | 14.40 | 4,732,343 | -0.08(-0.56%) |
Nov 17, 2008 | 14.53 | 15.07 | 14.30 | 14.48 | 3,734,573 | -0.21(-1.41%) |
Nov 14, 2008 | 15.19 | 15.84 | 14.62 | 14.69 | 0 | -1.05(-6.67%) |
Nov 13, 2008 | 15.14 | 15.75 | 13.65 | 15.74 | 5,800,649 | +1.10(+7.54%) |
Nov 12, 2008 | 15.18 | 15.76 | 14.54 | 14.64 | 5,434,053 | -0.92(-5.94%) |
Nov 11, 2008 | 15.45 | 16.04 | 15.17 | 15.56 | 4,232,953 | -0.40(-2.52%) |
Nov 10, 2008 | 16.79 | 16.84 | 15.62 | 15.96 | 3,507,853 | -0.47(-2.85%) |
Nov 07, 2008 | 16.99 | 17.34 | 15.83 | 16.43 | 5,298,079 | -0.38(-2.27%) |
Nov 06, 2008 | 17.93 | 18.68 | 16.63 | 16.81 | 5,951,991 | -1.35(-7.44%) |
Nov 05, 2008 | 20.04 | 20.04 | 18.07 | 18.17 | 5,162,782 | -1.37(-6.99%) |
Nov 04, 2008 | 18.74 | 19.59 | 18.42 | 19.53 | 5,660,018 | +1.14(+6.23%) |