Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.94 | 17.15 | 16.58 | 16.90 | 2,784,961 | -0.13(-0.79%) |
Nov 27, 2009 | 17.05 | 17.43 | 16.65 | 17.03 | 1,388,314 | -0.83(-4.67%) |
Nov 25, 2009 | 17.54 | 17.99 | 17.43 | 17.87 | 1,359,494 | +0.35(+2.00%) |
Nov 24, 2009 | 17.61 | 17.77 | 17.09 | 17.52 | 3,002,361 | -0.19(-1.06%) |
Nov 23, 2009 | 18.59 | 18.79 | 17.55 | 17.71 | 4,600,687 | -0.51(-2.81%) |
Nov 20, 2009 | 18.76 | 18.76 | 18.05 | 18.22 | 2,057,691 | -0.72(-3.79%) |
Nov 19, 2009 | 19.54 | 19.54 | 18.82 | 18.94 | 2,091,441 | -0.84(-4.26%) |
Nov 18, 2009 | 19.78 | 20.08 | 19.59 | 19.78 | 2,404,405 | +0.05(+0.27%) |
Nov 17, 2009 | 19.63 | 19.80 | 19.24 | 19.73 | 1,693,758 | -0.12(-0.59%) |
Nov 16, 2009 | 19.14 | 20.14 | 19.02 | 19.84 | 2,733,948 | +0.92(+4.89%) |
Nov 13, 2009 | 19.55 | 19.56 | 18.78 | 18.92 | 6,516,155 | -0.40(-2.09%) |
Nov 12, 2009 | 19.87 | 20.09 | 19.28 | 19.32 | 2,093,591 | -0.49(-2.49%) |
Nov 11, 2009 | 19.73 | 20.38 | 19.54 | 19.82 | 3,751,300 | +0.40(+2.08%) |
Nov 10, 2009 | 19.34 | 20.14 | 19.06 | 19.41 | 3,285,502 | -0.04(-0.23%) |
Nov 09, 2009 | 18.77 | 19.49 | 18.60 | 19.46 | 4,483,145 | +1.03(+5.60%) |
Nov 06, 2009 | 18.51 | 19.30 | 18.29 | 18.43 | 4,007,700 | +0.21(+1.13%) |
Nov 05, 2009 | 18.21 | 18.96 | 18.10 | 18.22 | 3,992,596 | -0.50(-2.68%) |
Nov 04, 2009 | 19.13 | 19.49 | 18.65 | 18.72 | 1,973,332 | -0.18(-0.95%) |
Nov 03, 2009 | 17.91 | 18.99 | 17.74 | 18.90 | 2,824,340 | +0.73(+4.00%) |
Nov 02, 2009 | 18.27 | 19.05 | 17.74 | 18.17 | 2,998,373 | +0.03(+0.15%) |
Oct 30, 2009 | 19.41 | 19.42 | 17.83 | 18.15 | 4,893,470 | -1.27(-6.56%) |
Oct 29, 2009 | 18.87 | 19.72 | 18.87 | 19.42 | 3,244,892 | +0.79(+4.24%) |
Oct 28, 2009 | 20.02 | 20.18 | 18.52 | 18.63 | 4,856,566 | -1.46(-7.28%) |
Oct 27, 2009 | 21.12 | 21.49 | 20.06 | 20.09 | 3,260,054 | -0.89(-4.23%) |
Oct 26, 2009 | 21.30 | 22.40 | 20.92 | 20.98 | 3,584,355 | -0.27(-1.27%) |
Oct 23, 2009 | 21.65 | 21.74 | 21.11 | 21.25 | 4,606,019 | +0.16(+0.77%) |
Oct 22, 2009 | 19.97 | 21.27 | 19.89 | 21.09 | 7,972,808 | -0.08(-0.38%) |
Oct 21, 2009 | 21.39 | 21.94 | 20.98 | 21.17 | 5,416,666 | -0.24(-1.13%) |
Oct 20, 2009 | 21.22 | 21.62 | 21.20 | 21.41 | 7,583,629 | -0.22(-1.04%) |
Oct 19, 2009 | 20.75 | 21.97 | 20.75 | 21.64 | 4,349,906 | +0.90(+4.33%) |
Oct 16, 2009 | 21.17 | 21.32 | 20.35 | 20.74 | 3,432,439 | -0.13(-0.65%) |
Oct 15, 2009 | 20.29 | 20.94 | 20.27 | 20.88 | 2,620,198 | +0.22(+1.04%) |
Oct 14, 2009 | 19.67 | 20.71 | 19.53 | 20.66 | 4,204,550 | +1.22(+6.28%) |
Oct 13, 2009 | 19.17 | 19.48 | 18.78 | 19.44 | 2,568,530 | +0.32(+1.69%) |
Oct 12, 2009 | 19.57 | 19.83 | 19.00 | 19.12 | 4,104,438 | -0.56(-2.83%) |
Oct 09, 2009 | 18.61 | 19.71 | 18.35 | 19.67 | 4,422,206 | +0.98(+5.23%) |
Oct 08, 2009 | 17.92 | 18.77 | 17.81 | 18.69 | 4,803,085 | +0.80(+4.46%) |
Oct 07, 2009 | 17.45 | 17.99 | 17.44 | 17.90 | 3,195,845 | +0.32(+1.84%) |
Oct 06, 2009 | 17.66 | 17.84 | 17.09 | 17.57 | 3,173,815 | +0.21(+1.19%) |
Oct 05, 2009 | 16.33 | 17.44 | 16.33 | 17.37 | 3,485,545 | +1.11(+6.85%) |
Oct 02, 2009 | 17.12 | 17.13 | 16.23 | 16.25 | 6,161,244 | -1.20(-6.89%) |
Oct 01, 2009 | 18.59 | 18.74 | 17.41 | 17.46 | 5,985,519 | -1.15(-6.17%) |
Sep 30, 2009 | 18.71 | 19.09 | 18.12 | 18.61 | 3,956,875 | -0.13(-0.67%) |
Sep 29, 2009 | 18.31 | 19.07 | 18.31 | 18.73 | 3,133,891 | +0.20(+1.06%) |
Sep 28, 2009 | 17.91 | 18.61 | 17.59 | 18.53 | 3,670,408 | +0.82(+4.62%) |
Sep 25, 2009 | 17.71 | 18.03 | 17.12 | 17.72 | 4,957,847 | +0.34(+1.96%) |
Sep 24, 2009 | 17.86 | 18.10 | 17.12 | 17.38 | 4,503,808 | -0.48(-2.66%) |
Sep 23, 2009 | 18.01 | 18.45 | 17.73 | 17.85 | 3,497,928 | -0.14(-0.80%) |
Sep 22, 2009 | 17.04 | 18.05 | 17.04 | 17.99 | 4,201,565 | +1.16(+6.88%) |
Sep 21, 2009 | 17.20 | 17.30 | 16.77 | 16.84 | 3,609,326 | -0.71(-4.04%) |
Sep 18, 2009 | 17.85 | 17.95 | 17.08 | 17.55 | 2,793,117 | -0.18(-1.01%) |
Sep 17, 2009 | 17.75 | 18.01 | 17.29 | 17.73 | 4,004,950 | +0.30(+1.70%) |
Sep 16, 2009 | 17.04 | 18.06 | 17.12 | 17.43 | 4,427,974 | +0.39(+2.26%) |
Sep 15, 2009 | 16.81 | 17.28 | 16.75 | 17.04 | 4,185,643 | +0.24(+1.44%) |
Sep 14, 2009 | 15.85 | 16.86 | 15.63 | 16.80 | 3,896,643 | +0.74(+4.64%) |
Sep 11, 2009 | 16.05 | 16.52 | 15.90 | 16.06 | 3,053,562 | +0.03(+0.17%) |
Sep 10, 2009 | 15.71 | 16.09 | 15.38 | 16.03 | 2,253,276 | +0.32(+2.06%) |
Sep 09, 2009 | 15.54 | 15.98 | 15.16 | 15.71 | 2,303,665 | +0.33(+2.16%) |
Sep 08, 2009 | 15.19 | 15.50 | 15.06 | 15.37 | 2,226,734 | +0.47(+3.13%) |
Sep 04, 2009 | 14.36 | 14.95 | 14.36 | 14.91 | 1,500,217 | +0.49(+3.42%) |
Sep 03, 2009 | 14.17 | 14.43 | 13.89 | 14.41 | 1,770,943 | +0.41(+2.95%) |
Sep 02, 2009 | 14.31 | 14.41 | 13.93 | 14.00 | 2,668,334 | -0.36(-2.50%) |
Sep 01, 2009 | 14.68 | 15.30 | 14.23 | 14.36 | 4,082,409 | -0.43(-2.91%) |
Aug 31, 2009 | 15.15 | 15.17 | 14.56 | 14.79 | 3,983,654 | -0.53(-3.46%) |
Aug 28, 2009 | 15.25 | 15.68 | 15.18 | 15.32 | 3,018,258 | +0.14(+0.95%) |
Aug 27, 2009 | 14.99 | 15.25 | 14.55 | 15.18 | 2,659,227 | +0.10(+0.65%) |
Aug 26, 2009 | 14.84 | 15.22 | 14.64 | 15.08 | 4,313,253 | +0.15(+1.02%) |
Aug 25, 2009 | 15.01 | 15.36 | 14.77 | 14.93 | 3,157,153 | +0.13(+0.91%) |
Aug 24, 2009 | 15.09 | 15.69 | 14.75 | 14.79 | 4,553,336 | -0.20(-1.32%) |
Aug 21, 2009 | 14.10 | 15.19 | 14.05 | 14.99 | 6,330,989 | +1.01(+7.19%) |
Aug 20, 2009 | 13.31 | 14.14 | 13.30 | 13.98 | 3,483,619 | +0.60(+4.49%) |
Aug 19, 2009 | 13.18 | 13.67 | 12.93 | 13.38 | 2,344,515 | -0.10(-0.73%) |
Aug 18, 2009 | 13.16 | 13.53 | 13.14 | 13.48 | 2,557,707 | +0.63(+4.89%) |
Aug 17, 2009 | 13.24 | 13.25 | 12.80 | 12.85 | 3,190,228 | -0.78(-5.73%) |
Aug 14, 2009 | 14.32 | 14.32 | 13.49 | 13.63 | 2,396,427 | -0.68(-4.76%) |
Aug 13, 2009 | 14.62 | 14.69 | 14.14 | 14.31 | 2,304,382 | -0.13(-0.93%) |
Aug 12, 2009 | 13.79 | 14.71 | 13.76 | 14.45 | 3,891,369 | +0.57(+4.07%) |
Aug 11, 2009 | 14.31 | 14.48 | 13.69 | 13.88 | 2,355,156 | -0.50(-3.49%) |
Aug 10, 2009 | 15.08 | 15.15 | 14.26 | 14.39 | 4,020,936 | -0.81(-5.32%) |
Aug 07, 2009 | 14.40 | 15.30 | 14.22 | 15.19 | 3,097,586 | +1.01(+7.08%) |
Aug 06, 2009 | 14.11 | 14.26 | 13.73 | 14.19 | 2,772,806 | +0.28(+2.00%) |
Aug 05, 2009 | 14.38 | 14.38 | 13.79 | 13.91 | 3,237,062 | -0.39(-2.76%) |
Aug 04, 2009 | 14.15 | 14.50 | 13.96 | 14.31 | 3,690,513 | +0.04(+0.31%) |
Aug 03, 2009 | 13.86 | 14.53 | 13.81 | 14.26 | 3,328,374 | +0.64(+4.68%) |
Jul 31, 2009 | 13.25 | 13.79 | 13.18 | 13.62 | 1,679,506 | +0.28(+2.08%) |
Jul 30, 2009 | 12.91 | 13.55 | 12.82 | 13.35 | 2,752,940 | +0.74(+5.84%) |
Jul 29, 2009 | 13.00 | 13.00 | 12.49 | 12.61 | 2,200,754 | -0.47(-3.57%) |
Jul 28, 2009 | 12.94 | 13.16 | 12.69 | 13.08 | 2,461,074 | -0.02(-0.15%) |
Jul 27, 2009 | 12.67 | 13.26 | 12.60 | 13.10 | 3,531,692 | +0.40(+3.13%) |
Jul 24, 2009 | 12.79 | 12.96 | 12.15 | 12.70 | 3,102,073 | -0.21(-1.60%) |
Jul 23, 2009 | 11.11 | 12.93 | 11.00 | 12.91 | 7,517,564 | +0.72(+5.89%) |
Jul 22, 2009 | 12.03 | 12.50 | 11.93 | 12.19 | 2,732,094 | -0.07(-0.59%) |
Jul 21, 2009 | 12.92 | 13.09 | 11.96 | 12.26 | 4,144,396 | -0.11(-0.87%) |
Jul 20, 2009 | 12.14 | 12.74 | 12.02 | 12.37 | 5,763,952 | +0.71(+6.08%) |
Jul 17, 2009 | 11.36 | 11.85 | 11.36 | 11.66 | 2,557,460 | +0.22(+1.88%) |
Jul 16, 2009 | 10.89 | 11.58 | 10.79 | 11.44 | 3,300,309 | +0.53(+4.85%) |
Jul 15, 2009 | 10.38 | 10.96 | 10.28 | 10.91 | 3,277,913 | +0.81(+7.99%) |
Jul 14, 2009 | 9.935 | 10.19 | 9.621 | 10.11 | 2,130,604 | +0.17(+1.72%) |
Jul 13, 2009 | 9.549 | 9.971 | 9.540 | 9.935 | 2,095,656 | +0.42(+4.43%) |
Jul 10, 2009 | 9.478 | 9.630 | 9.280 | 9.513 | 2,255,738 | +0.00(+0.00%) |
Jul 09, 2009 | 9.594 | 9.899 | 9.513 | 9.513 | 2,137,811 | +0.00(+0.00%) |
Jul 08, 2009 | 9.729 | 9.765 | 9.199 | 9.513 | 4,014,243 | -0.18(-1.85%) |
Jul 07, 2009 | 9.944 | 9.989 | 9.630 | 9.693 | 3,057,144 | -0.23(-2.35%) |
Jul 06, 2009 | 10.29 | 10.30 | 9.720 | 9.926 | 1,865,760 | -0.40(-3.91%) |
Jul 02, 2009 | 10.74 | 10.82 | 10.33 | 10.33 | 2,381,965 | -0.57(-5.27%) |
Jul 01, 2009 | 10.96 | 11.27 | 10.85 | 10.90 | 2,697,315 | +0.07(+0.66%) |
Jun 30, 2009 | 10.99 | 11.18 | 10.66 | 10.83 | 2,544,376 | -0.21(-1.87%) |
Jun 29, 2009 | 11.17 | 11.47 | 10.96 | 11.04 | 2,696,512 | -0.09(-0.81%) |
Jun 26, 2009 | 11.29 | 11.45 | 11.05 | 11.13 | 2,588,869 | -0.25(-2.21%) |
Jun 25, 2009 | 11.07 | 11.41 | 10.97 | 11.38 | 2,590,269 | +0.39(+3.51%) |
Jun 24, 2009 | 10.85 | 11.29 | 10.78 | 10.99 | 2,797,123 | +0.26(+2.43%) |
Jun 23, 2009 | 10.53 | 10.86 | 10.37 | 10.73 | 5,179,408 | +0.32(+3.10%) |
Jun 22, 2009 | 11.29 | 11.29 | 10.20 | 10.41 | 4,040,615 | -0.96(-8.45%) |
Jun 19, 2009 | 11.39 | 11.66 | 11.22 | 11.37 | 3,036,569 | +0.08(+0.72%) |
Jun 18, 2009 | 11.60 | 11.61 | 11.06 | 11.29 | 2,232,955 | -0.28(-2.41%) |
Jun 17, 2009 | 11.89 | 11.89 | 11.16 | 11.57 | 3,758,218 | -0.18(-1.53%) |
Jun 16, 2009 | 12.42 | 12.71 | 11.60 | 11.75 | 3,885,011 | -0.54(-4.38%) |
Jun 15, 2009 | 12.66 | 12.81 | 12.10 | 12.29 | 3,029,324 | -0.70(-5.39%) |
Jun 12, 2009 | 12.80 | 13.03 | 12.74 | 12.99 | 2,239,566 | +0.05(+0.42%) |
Jun 11, 2009 | 12.99 | 13.19 | 12.86 | 12.93 | 2,207,115 | -0.01(-0.07%) |
Jun 10, 2009 | 13.30 | 13.54 | 12.56 | 12.94 | 3,531,082 | -0.14(-1.10%) |
Jun 09, 2009 | 13.15 | 13.32 | 12.74 | 13.09 | 3,242,548 | -0.04(-0.27%) |
Jun 08, 2009 | 13.06 | 13.27 | 12.89 | 13.12 | 3,725,608 | -0.48(-3.50%) |
Jun 05, 2009 | 13.61 | 14.00 | 13.18 | 13.60 | 5,774,297 | +0.50(+3.84%) |
Jun 04, 2009 | 12.44 | 13.19 | 12.36 | 13.09 | 6,761,634 | +0.74(+6.03%) |
Jun 03, 2009 | 12.55 | 12.68 | 12.07 | 12.35 | 4,040,585 | -0.37(-2.89%) |
Jun 02, 2009 | 12.89 | 13.03 | 12.49 | 12.72 | 6,592,429 | -0.18(-1.39%) |
Jun 01, 2009 | 12.40 | 13.35 | 12.16 | 12.90 | 10,555,812 | +0.85(+7.08%) |
May 29, 2009 | 12.65 | 12.66 | 11.86 | 12.04 | 25,941,244 | -0.18(-1.47%) |
May 28, 2009 | 12.43 | 12.62 | 11.52 | 12.22 | 14,162,682 | -1.59(-11.50%) |
May 27, 2009 | 13.74 | 14.23 | 13.68 | 13.81 | 3,453,609 | +0.03(+0.20%) |
May 26, 2009 | 13.20 | 14.01 | 12.99 | 13.79 | 3,182,545 | +0.38(+2.81%) |
May 22, 2009 | 13.49 | 13.78 | 13.16 | 13.41 | 1,919,689 | +0.06(+0.47%) |
May 21, 2009 | 14.07 | 14.25 | 13.08 | 13.35 | 3,215,771 | -1.01(-7.06%) |
May 20, 2009 | 14.62 | 15.53 | 14.29 | 14.36 | 3,808,789 | -0.01(-0.06%) |
May 19, 2009 | 13.81 | 14.57 | 13.56 | 14.37 | 3,687,453 | +0.50(+3.62%) |
May 18, 2009 | 13.18 | 13.97 | 12.99 | 13.87 | 3,551,319 | +0.92(+7.07%) |
May 15, 2009 | 12.88 | 13.42 | 12.73 | 12.95 | 2,732,292 | +0.01(+0.07%) |
May 14, 2009 | 12.30 | 13.08 | 12.12 | 12.94 | 3,605,710 | +0.44(+3.52%) |
May 13, 2009 | 12.83 | 13.22 | 12.48 | 12.50 | 3,854,690 | -0.99(-7.32%) |
May 12, 2009 | 14.64 | 14.92 | 13.29 | 13.49 | 4,168,507 | -0.89(-6.18%) |
May 11, 2009 | 15.65 | 15.71 | 14.32 | 14.38 | 4,233,046 | -1.69(-10.50%) |
May 08, 2009 | 13.81 | 16.08 | 13.81 | 16.07 | 4,915,802 | +2.32(+16.92%) |
May 07, 2009 | 15.11 | 15.25 | 13.69 | 13.74 | 4,178,867 | -1.14(-7.66%) |
May 06, 2009 | 14.66 | 14.91 | 14.11 | 14.88 | 4,011,210 | +0.49(+3.43%) |
May 05, 2009 | 13.88 | 14.49 | 13.70 | 14.39 | 3,410,209 | +0.48(+3.42%) |
May 04, 2009 | 13.63 | 13.98 | 13.35 | 13.91 | 4,516,078 | +0.54(+4.03%) |
May 01, 2009 | 12.39 | 13.77 | 12.39 | 13.37 | 3,545,292 | +0.99(+7.97%) |
Apr 30, 2009 | 12.39 | 13.19 | 12.21 | 12.39 | 4,418,777 | +0.27(+2.22%) |
Apr 29, 2009 | 11.25 | 12.28 | 11.09 | 12.12 | 4,207,036 | +1.04(+9.40%) |
Apr 28, 2009 | 11.08 | 11.29 | 10.77 | 11.07 | 2,162,057 | -0.06(-0.56%) |
Apr 27, 2009 | 11.47 | 11.50 | 10.88 | 11.14 | 3,220,584 | -0.51(-4.39%) |
Apr 24, 2009 | 10.72 | 11.80 | 10.64 | 11.65 | 6,327,485 | +1.09(+10.28%) |
Apr 23, 2009 | 10.55 | 10.82 | 10.29 | 10.56 | 3,816,734 | +0.09(+0.86%) |
Apr 22, 2009 | 10.48 | 11.23 | 9.810 | 10.47 | 10,014,680 | -0.33(-3.07%) |
Apr 21, 2009 | 9.810 | 10.88 | 9.522 | 10.81 | 6,788,275 | +0.66(+6.55%) |
Apr 20, 2009 | 11.13 | 11.13 | 10.05 | 10.14 | 4,328,257 | -1.26(-11.02%) |
Apr 17, 2009 | 11.34 | 11.69 | 11.07 | 11.40 | 4,427,252 | +0.13(+1.11%) |
Apr 16, 2009 | 10.77 | 11.48 | 10.77 | 11.27 | 3,741,396 | +0.16(+1.45%) |
Apr 15, 2009 | 10.61 | 11.30 | 10.51 | 11.11 | 2,560,762 | +0.39(+3.68%) |
Apr 14, 2009 | 11.12 | 11.46 | 10.60 | 10.72 | 2,051,099 | -0.39(-3.48%) |
Apr 13, 2009 | 10.62 | 11.25 | 10.23 | 11.10 | 2,851,823 | +0.32(+3.00%) |
Apr 09, 2009 | 9.819 | 10.85 | 9.729 | 10.78 | 4,304,631 | +1.31(+13.84%) |
Apr 08, 2009 | 9.442 | 9.693 | 9.208 | 9.469 | 1,375,995 | +0.11(+1.15%) |
Apr 07, 2009 | 9.666 | 9.693 | 9.253 | 9.361 | 1,744,661 | -0.59(-5.95%) |
Apr 06, 2009 | 10.09 | 10.09 | 9.576 | 9.953 | 1,947,282 | -0.12(-1.16%) |
Apr 03, 2009 | 9.424 | 10.28 | 9.262 | 10.07 | 3,594,905 | +0.61(+6.45%) |
Apr 02, 2009 | 9.190 | 9.729 | 8.975 | 9.460 | 4,054,351 | +0.72(+8.21%) |
Apr 01, 2009 | 8.158 | 8.786 | 7.988 | 8.742 | 2,876,534 | +0.44(+5.30%) |
Mar 31, 2009 | 8.481 | 8.706 | 8.212 | 8.302 | 4,083,813 | -0.16(-1.91%) |
Mar 30, 2009 | 9.442 | 9.442 | 8.149 | 8.463 | 5,272,787 | -1.36(-13.80%) |
Mar 26, 2009 | 9.424 | 9.837 | 9.110 | 9.819 | 6,076,015 | +0.61(+6.63%) |
Mar 25, 2009 | 9.370 | 9.872 | 8.679 | 9.208 | 3,205,117 | -0.18(-1.91%) |
Mar 24, 2009 | 9.083 | 9.684 | 8.849 | 9.388 | 3,297,420 | +0.05(+0.58%) |
Mar 23, 2009 | 8.912 | 9.370 | 8.863 | 9.334 | 3,807,154 | +1.15(+14.04%) |
Mar 20, 2009 | 8.948 | 9.029 | 8.006 | 8.185 | 2,793,088 | -0.69(-7.79%) |
Mar 19, 2009 | 8.831 | 9.222 | 8.526 | 8.876 | 5,102,890 | -0.16(-1.79%) |
Mar 18, 2009 | 8.742 | 9.163 | 8.383 | 9.038 | 4,938,991 | +0.23(+2.65%) |
Mar 17, 2009 | 8.616 | 8.822 | 8.284 | 8.804 | 3,084,646 | +0.20(+2.29%) |
Mar 16, 2009 | 8.733 | 9.190 | 8.553 | 8.607 | 4,965,308 | -0.01(-0.10%) |
Mar 13, 2009 | 8.975 | 9.199 | 8.383 | 8.616 | 0 | -0.22(-2.54%) |
Mar 12, 2009 | 8.311 | 8.867 | 7.889 | 8.840 | 3,325,803 | +0.48(+5.69%) |
Mar 11, 2009 | 8.526 | 9.047 | 8.149 | 8.365 | 5,124,173 | +0.04(+0.43%) |
Mar 10, 2009 | 7.404 | 8.347 | 7.377 | 8.329 | 5,331,092 | +1.24(+17.47%) |
Mar 09, 2009 | 6.731 | 7.359 | 6.615 | 7.090 | 3,414,443 | +0.24(+3.54%) |
Mar 06, 2009 | 7.072 | 7.404 | 6.588 | 6.848 | 0 | -0.13(-1.80%) |
Mar 05, 2009 | 7.413 | 7.539 | 6.857 | 6.974 | 4,079,186 | -0.76(-9.86%) |
Mar 04, 2009 | 7.216 | 8.104 | 7.180 | 7.736 | 4,361,147 | +0.80(+11.51%) |
Mar 02, 2009 | 7.754 | 7.880 | 6.911 | 6.938 | 6,264,843 | -1.07(-13.34%) |
Feb 27, 2009 | 6.875 | 8.113 | 6.875 | 8.006 | 0 | +0.92(+13.05%) |
Feb 26, 2009 | 7.647 | 7.943 | 7.063 | 7.081 | 4,705,283 | -0.49(-6.52%) |
Feb 25, 2009 | 7.772 | 8.508 | 7.377 | 7.575 | 8,370,103 | +0.04(+0.48%) |
Feb 24, 2009 | 6.875 | 7.709 | 6.722 | 7.539 | 4,413,354 | +0.74(+10.96%) |
Feb 23, 2009 | 7.467 | 7.584 | 6.776 | 6.794 | 5,790,984 | -0.55(-7.46%) |
Feb 20, 2009 | 7.036 | 7.530 | 6.929 | 7.341 | 0 | +0.37(+5.28%) |
Feb 19, 2009 | 7.324 | 7.593 | 6.902 | 6.974 | 3,728,028 | -0.29(-3.96%) |
Feb 18, 2009 | 7.395 | 7.557 | 6.839 | 7.261 | 5,956,770 | +0.04(+0.50%) |
Feb 17, 2009 | 8.508 | 8.508 | 7.135 | 7.225 | 7,790,367 | -1.45(-16.75%) |
Feb 13, 2009 | 8.670 | 9.105 | 8.392 | 8.679 | 6,479,321 | +0.20(+2.33%) |
Feb 12, 2009 | 9.460 | 9.765 | 7.763 | 8.481 | 21,919,564 | -3.74(-30.62%) |
Feb 11, 2009 | 12.28 | 12.79 | 11.85 | 12.22 | 4,612,298 | +0.09(+0.74%) |
Feb 10, 2009 | 12.99 | 13.64 | 11.89 | 12.13 | 4,805,233 | -1.00(-7.59%) |
Feb 09, 2009 | 12.82 | 13.62 | 12.66 | 13.13 | 4,660,999 | +0.31(+2.38%) |
Feb 06, 2009 | 12.14 | 12.91 | 12.13 | 12.83 | 4,023,646 | +0.74(+6.09%) |
Feb 05, 2009 | 11.13 | 12.17 | 10.95 | 12.09 | 3,716,793 | +0.79(+6.99%) |
Feb 04, 2009 | 10.78 | 11.89 | 10.77 | 11.30 | 4,059,944 | +0.52(+4.83%) |
Feb 03, 2009 | 10.51 | 11.11 | 10.20 | 10.78 | 4,096,456 | +0.21(+1.95%) |
Feb 02, 2009 | 10.31 | 10.63 | 9.810 | 10.57 | 4,174,051 | -0.05(-0.51%) |
Jan 30, 2009 | 11.30 | 11.30 | 10.21 | 10.63 | 0 | -0.66(-5.81%) |
Jan 29, 2009 | 12.98 | 13.01 | 10.97 | 11.28 | 5,561,016 | -1.92(-14.55%) |
Jan 28, 2009 | 13.37 | 13.68 | 12.99 | 13.20 | 2,883,772 | +0.52(+4.10%) |
Jan 27, 2009 | 12.60 | 13.21 | 12.50 | 12.68 | 2,584,851 | +0.17(+1.36%) |
Jan 26, 2009 | 12.34 | 13.35 | 12.16 | 12.51 | 2,671,229 | -0.36(-2.79%) |
Jan 23, 2009 | 12.32 | 13.26 | 11.93 | 12.87 | 3,128,281 | +0.25(+1.99%) |
Jan 22, 2009 | 13.06 | 13.20 | 12.27 | 12.62 | 2,964,335 | -0.67(-5.06%) |
Jan 21, 2009 | 12.50 | 13.31 | 12.35 | 13.29 | 2,462,736 | +1.01(+8.26%) |
Jan 20, 2009 | 13.35 | 13.36 | 12.12 | 12.28 | 2,321,501 | -1.16(-8.62%) |
Jan 16, 2009 | 13.67 | 13.91 | 12.76 | 13.44 | 2,538,035 | +0.04(+0.27%) |
Jan 15, 2009 | 13.16 | 13.65 | 12.26 | 13.40 | 3,237,546 | +0.18(+1.36%) |
Jan 14, 2009 | 13.78 | 13.78 | 13.01 | 13.22 | 3,020,545 | -0.84(-6.00%) |
Jan 13, 2009 | 13.81 | 14.48 | 13.55 | 14.06 | 2,514,727 | +0.21(+1.49%) |
Jan 12, 2009 | 15.09 | 15.25 | 13.57 | 13.86 | 3,926,379 | -1.24(-8.20%) |
Jan 09, 2009 | 15.96 | 15.96 | 14.70 | 15.10 | 3,893,153 | -0.83(-5.19%) |
Jan 08, 2009 | 16.19 | 16.22 | 15.19 | 15.92 | 5,115,701 | -0.69(-4.16%) |
Jan 07, 2009 | 17.95 | 17.99 | 16.41 | 16.61 | 2,709,456 | -1.75(-9.53%) |
Jan 06, 2009 | 17.50 | 18.95 | 17.41 | 18.36 | 3,306,431 | +1.15(+6.67%) |
Jan 05, 2009 | 16.81 | 17.49 | 16.06 | 17.21 | 3,643,675 | +0.39(+2.35%) |
Jan 02, 2009 | 15.54 | 16.87 | 15.54 | 16.82 | 0 | +1.27(+8.20%) |
Jan 01, 2009 | 14.85 | 15.82 | 14.64 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.85 | 15.82 | 14.64 | 15.54 | 2,182,031 | +0.70(+4.72%) |
Dec 30, 2008 | 14.33 | 14.84 | 13.94 | 14.84 | 2,011,074 | +0.61(+4.29%) |
Dec 29, 2008 | 14.78 | 14.78 | 14.09 | 14.23 | 1,232,175 | -0.29(-1.98%) |
Dec 26, 2008 | 14.20 | 14.53 | 14.03 | 14.52 | 0 | +0.36(+2.53%) |
Dec 24, 2008 | 14.10 | 14.22 | 13.65 | 14.16 | 640,739 | +0.13(+0.96%) |
Dec 23, 2008 | 14.26 | 14.94 | 13.84 | 14.03 | 1,467,552 | -0.06(-0.45%) |
Dec 22, 2008 | 15.06 | 15.45 | 13.60 | 14.09 | 2,576,040 | -0.99(-6.55%) |
Dec 19, 2008 | 14.98 | 15.67 | 14.58 | 15.08 | 2,468,640 | +0.29(+1.94%) |
Dec 18, 2008 | 16.15 | 16.15 | 14.45 | 14.79 | 2,464,703 | -1.18(-7.42%) |
Dec 17, 2008 | 15.22 | 16.34 | 15.05 | 15.98 | 3,349,133 | +0.39(+2.48%) |
Dec 16, 2008 | 14.40 | 15.65 | 13.93 | 15.59 | 3,278,091 | +1.35(+9.45%) |
Dec 15, 2008 | 15.61 | 15.90 | 14.03 | 14.24 | 2,750,110 | -1.09(-7.14%) |
Dec 12, 2008 | 13.70 | 15.46 | 13.51 | 15.34 | 0 | +0.35(+2.34%) |
Dec 11, 2008 | 15.66 | 16.86 | 14.75 | 14.99 | 4,877,236 | -0.81(-5.11%) |
Dec 10, 2008 | 15.54 | 15.93 | 15.08 | 15.80 | 3,990,855 | +0.58(+3.84%) |
Dec 09, 2008 | 14.24 | 15.77 | 13.70 | 15.21 | 4,703,777 | +0.84(+5.87%) |
Dec 08, 2008 | 13.18 | 14.86 | 13.18 | 14.37 | 5,513,149 | +2.19(+17.98%) |
Dec 05, 2008 | 10.65 | 12.20 | 10.65 | 12.18 | 0 | +1.04(+9.35%) |
Dec 04, 2008 | 11.72 | 12.03 | 10.80 | 11.14 | 2,677,622 | -0.90(-7.46%) |
Dec 03, 2008 | 11.50 | 12.51 | 11.34 | 12.04 | 3,253,394 | -0.22(-1.76%) |
Dec 02, 2008 | 10.89 | 12.44 | 10.81 | 12.25 | 4,539,539 | +1.74(+16.57%) |