Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.79 | 16.26 | 15.73 | 16.20 | 17,147,894 | +0.84(+5.45%) |
Nov 27, 2009 | 15.55 | 15.63 | 15.32 | 15.36 | 6,297,298 | -0.63(-3.92%) |
Nov 25, 2009 | 15.78 | 16.03 | 15.71 | 15.99 | 6,832,759 | +0.41(+2.64%) |
Nov 24, 2009 | 15.73 | 15.80 | 15.51 | 15.58 | 9,616,973 | -0.22(-1.38%) |
Nov 23, 2009 | 15.80 | 15.92 | 15.71 | 15.80 | 10,063,355 | +0.27(+1.77%) |
Nov 20, 2009 | 15.70 | 15.87 | 15.48 | 15.52 | 13,505,295 | +0.09(+0.59%) |
Nov 19, 2009 | 15.71 | 15.73 | 15.22 | 15.43 | 12,131,850 | -0.39(-2.45%) |
Nov 18, 2009 | 15.87 | 15.97 | 15.66 | 15.82 | 7,289,630 | -0.11(-0.66%) |
Nov 17, 2009 | 15.94 | 15.97 | 15.71 | 15.92 | 7,089,445 | -0.05(-0.29%) |
Nov 16, 2009 | 15.81 | 16.09 | 15.80 | 15.97 | 8,228,429 | +0.26(+1.64%) |
Nov 13, 2009 | 15.65 | 15.89 | 15.55 | 15.71 | 7,988,271 | +0.19(+1.25%) |
Nov 12, 2009 | 15.78 | 15.79 | 15.48 | 15.52 | 10,698,614 | -0.30(-1.89%) |
Nov 11, 2009 | 15.62 | 15.85 | 15.57 | 15.82 | 10,606,120 | +0.33(+2.14%) |
Nov 10, 2009 | 15.31 | 15.57 | 15.24 | 15.49 | 9,076,239 | +0.02(+0.16%) |
Nov 09, 2009 | 15.09 | 15.48 | 15.02 | 15.46 | 10,658,798 | +0.61(+4.12%) |
Nov 06, 2009 | 14.70 | 14.97 | 14.57 | 14.85 | 8,046,977 | +0.01(+0.05%) |
Nov 05, 2009 | 14.77 | 15.03 | 14.55 | 14.84 | 12,680,082 | +0.28(+1.93%) |
Nov 04, 2009 | 14.77 | 15.01 | 14.48 | 14.56 | 12,467,701 | -0.05(-0.34%) |
Nov 03, 2009 | 14.29 | 14.62 | 14.10 | 14.61 | 14,672,953 | +0.07(+0.46%) |
Nov 02, 2009 | 14.69 | 14.94 | 14.21 | 14.54 | 10,093,319 | -0.06(-0.41%) |
Oct 30, 2009 | 15.08 | 15.17 | 14.44 | 14.60 | 18,507,782 | -0.59(-3.89%) |
Oct 29, 2009 | 14.84 | 15.29 | 14.70 | 15.20 | 20,500,618 | +0.91(+6.38%) |
Oct 28, 2009 | 14.80 | 14.97 | 14.25 | 14.28 | 18,946,518 | -0.61(-4.09%) |
Oct 27, 2009 | 15.14 | 15.35 | 14.84 | 14.89 | 12,562,016 | -0.20(-1.33%) |
Oct 26, 2009 | 15.61 | 15.75 | 14.98 | 15.09 | 10,738,226 | -0.54(-3.45%) |
Oct 23, 2009 | 15.79 | 15.83 | 15.56 | 15.63 | 9,075,827 | -0.45(-2.78%) |
Oct 22, 2009 | 15.77 | 16.11 | 15.60 | 16.08 | 9,614,164 | +0.30(+1.92%) |
Oct 21, 2009 | 16.09 | 16.34 | 15.75 | 15.78 | 9,261,884 | -0.32(-1.97%) |
Oct 20, 2009 | 16.05 | 16.15 | 16.00 | 16.09 | 10,890,745 | -0.17(-1.04%) |
Oct 19, 2009 | 15.99 | 16.41 | 15.97 | 16.26 | 9,785,038 | +0.35(+2.21%) |
Oct 16, 2009 | 15.77 | 16.05 | 15.64 | 15.91 | 11,387,003 | -0.14(-0.85%) |
Oct 15, 2009 | 16.00 | 16.13 | 15.93 | 16.05 | 9,415,016 | -0.11(-0.70%) |
Oct 14, 2009 | 16.08 | 16.25 | 15.98 | 16.16 | 11,161,962 | +0.27(+1.68%) |
Oct 13, 2009 | 16.03 | 16.08 | 15.77 | 15.89 | 12,606,202 | -0.20(-1.23%) |
Oct 12, 2009 | 15.92 | 16.16 | 15.84 | 16.09 | 10,774,628 | +0.25(+1.56%) |
Oct 09, 2009 | 15.25 | 15.86 | 15.25 | 15.84 | 11,040,590 | +0.46(+3.00%) |
Oct 08, 2009 | 15.30 | 15.66 | 15.29 | 15.38 | 10,602,811 | +0.18(+1.20%) |
Oct 07, 2009 | 15.11 | 15.27 | 14.97 | 15.20 | 8,391,152 | +0.06(+0.37%) |
Oct 06, 2009 | 14.92 | 15.39 | 14.86 | 15.14 | 11,091,560 | +0.51(+3.49%) |
Oct 05, 2009 | 14.51 | 14.69 | 14.44 | 14.63 | 11,665,786 | +0.17(+1.14%) |
Oct 02, 2009 | 14.11 | 14.61 | 14.02 | 14.47 | 11,487,310 | +0.14(+0.96%) |
Oct 01, 2009 | 14.94 | 15.05 | 14.27 | 14.33 | 15,463,179 | -0.71(-4.75%) |
Sep 30, 2009 | 15.09 | 15.28 | 14.79 | 15.04 | 12,988,860 | -0.03(-0.21%) |
Sep 29, 2009 | 14.96 | 15.43 | 14.89 | 15.08 | 16,644,136 | +0.21(+1.42%) |
Sep 28, 2009 | 14.35 | 14.98 | 14.32 | 14.86 | 9,112,135 | +0.54(+3.78%) |
Sep 25, 2009 | 14.43 | 14.71 | 14.24 | 14.32 | 8,435,187 | -0.18(-1.24%) |
Sep 24, 2009 | 14.82 | 15.00 | 14.43 | 14.50 | 10,517,970 | -0.25(-1.72%) |
Sep 23, 2009 | 15.05 | 15.26 | 14.76 | 14.76 | 9,330,423 | -0.31(-2.03%) |
Sep 22, 2009 | 14.99 | 15.15 | 14.98 | 15.06 | 8,171,336 | +0.18(+1.21%) |
Sep 21, 2009 | 14.80 | 15.01 | 14.71 | 14.88 | 9,997,325 | -0.17(-1.10%) |
Sep 18, 2009 | 15.05 | 15.24 | 14.96 | 15.05 | 11,890,579 | +0.02(+0.12%) |
Sep 17, 2009 | 15.10 | 15.51 | 14.91 | 15.03 | 12,558,084 | +0.40(+2.76%) |
Sep 16, 2009 | 14.55 | 15.27 | 14.53 | 14.63 | 14,741,259 | -0.02(-0.14%) |
Sep 15, 2009 | 14.70 | 14.76 | 14.45 | 14.65 | 10,246,070 | -0.05(-0.36%) |
Sep 14, 2009 | 14.28 | 14.72 | 14.06 | 14.70 | 9,734,033 | +0.32(+2.20%) |
Sep 11, 2009 | 14.24 | 14.45 | 14.00 | 14.38 | 10,534,024 | +0.20(+1.44%) |
Sep 10, 2009 | 14.03 | 14.38 | 13.62 | 14.18 | 9,144,667 | +0.13(+0.93%) |
Sep 09, 2009 | 13.70 | 14.17 | 13.67 | 14.05 | 11,687,091 | +0.22(+1.60%) |
Sep 08, 2009 | 13.71 | 13.83 | 13.58 | 13.83 | 11,614,822 | +0.38(+2.83%) |
Sep 04, 2009 | 13.64 | 13.75 | 13.31 | 13.45 | 12,105,750 | -0.23(-1.70%) |
Sep 03, 2009 | 13.76 | 13.83 | 13.34 | 13.68 | 10,621,322 | +0.06(+0.41%) |
Sep 02, 2009 | 13.37 | 13.87 | 13.28 | 13.62 | 11,770,391 | +0.19(+1.44%) |
Sep 01, 2009 | 14.21 | 14.32 | 13.39 | 13.43 | 18,875,650 | -0.87(-6.08%) |
Aug 31, 2009 | 14.08 | 14.33 | 14.07 | 14.30 | 10,051,693 | -0.03(-0.20%) |
Aug 28, 2009 | 14.57 | 14.60 | 14.24 | 14.33 | 9,138,821 | -0.11(-0.73%) |
Aug 27, 2009 | 14.44 | 14.54 | 14.14 | 14.43 | 10,404,620 | -0.14(-0.94%) |
Aug 26, 2009 | 14.70 | 14.78 | 14.40 | 14.57 | 10,602,089 | -0.13(-0.86%) |
Aug 25, 2009 | 14.58 | 14.80 | 14.51 | 14.70 | 11,327,987 | +0.19(+1.33%) |
Aug 24, 2009 | 14.85 | 15.01 | 14.41 | 14.50 | 9,150,162 | -0.24(-1.60%) |
Aug 21, 2009 | 14.28 | 14.85 | 14.19 | 14.74 | 16,658,838 | +0.61(+4.34%) |
Aug 20, 2009 | 14.30 | 14.69 | 14.02 | 14.13 | 16,839,552 | -0.16(-1.11%) |
Aug 19, 2009 | 14.05 | 14.44 | 13.87 | 14.28 | 8,046,972 | +0.05(+0.35%) |
Aug 18, 2009 | 14.01 | 14.30 | 13.91 | 14.23 | 7,477,143 | +0.13(+0.90%) |
Aug 17, 2009 | 14.48 | 14.49 | 13.94 | 14.11 | 12,946,086 | -0.70(-4.71%) |
Aug 14, 2009 | 14.96 | 15.04 | 14.54 | 14.80 | 9,312,573 | -0.15(-1.01%) |
Aug 13, 2009 | 15.00 | 15.04 | 14.69 | 14.96 | 8,370,992 | +0.13(+0.88%) |
Aug 12, 2009 | 14.19 | 14.97 | 14.10 | 14.83 | 15,257,776 | +0.67(+4.70%) |
Aug 11, 2009 | 14.32 | 14.45 | 14.13 | 14.16 | 10,642,289 | -0.25(-1.71%) |
Aug 10, 2009 | 14.65 | 14.68 | 14.21 | 14.41 | 8,759,662 | -0.27(-1.85%) |
Aug 07, 2009 | 14.17 | 14.82 | 14.10 | 14.68 | 15,030,769 | +0.67(+4.80%) |
Aug 06, 2009 | 14.21 | 14.27 | 13.65 | 14.01 | 13,391,661 | -0.17(-1.19%) |
Aug 05, 2009 | 14.05 | 14.26 | 13.81 | 14.17 | 15,019,090 | +0.28(+2.03%) |
Aug 04, 2009 | 13.61 | 14.04 | 13.54 | 13.89 | 12,540,436 | +0.23(+1.65%) |
Aug 03, 2009 | 13.52 | 13.72 | 13.39 | 13.67 | 11,208,935 | +0.34(+2.56%) |
Jul 31, 2009 | 13.18 | 13.37 | 12.84 | 13.33 | 13,645,148 | +0.02(+0.13%) |
Jul 30, 2009 | 12.67 | 13.52 | 12.61 | 13.31 | 18,960,254 | +0.83(+6.66%) |
Jul 29, 2009 | 12.48 | 12.70 | 12.24 | 12.48 | 17,057,596 | -0.40(-3.14%) |
Jul 28, 2009 | 12.78 | 13.11 | 12.71 | 12.88 | 11,031,178 | -0.04(-0.33%) |
Jul 27, 2009 | 12.78 | 13.00 | 12.63 | 12.93 | 10,405,169 | +0.30(+2.37%) |
Jul 24, 2009 | 12.40 | 12.72 | 12.27 | 12.63 | 4,758 | +0.11(+0.90%) |
Jul 23, 2009 | 11.81 | 12.64 | 11.72 | 12.51 | 16,602,484 | +0.74(+6.28%) |
Jul 22, 2009 | 11.62 | 11.88 | 11.45 | 11.77 | 8,333,451 | +0.07(+0.60%) |
Jul 21, 2009 | 11.65 | 11.74 | 11.52 | 11.70 | 14,203,275 | +0.20(+1.74%) |
Jul 20, 2009 | 11.16 | 11.57 | 11.16 | 11.50 | 11,557,860 | +0.42(+3.75%) |
Jul 17, 2009 | 11.09 | 11.18 | 10.91 | 11.09 | 9,853,491 | -0.03(-0.29%) |
Jul 16, 2009 | 11.19 | 11.36 | 11.00 | 11.12 | 15,405,053 | -0.28(-2.44%) |
Jul 15, 2009 | 11.18 | 11.52 | 11.06 | 11.40 | 21,995,902 | +0.35(+3.19%) |
Jul 14, 2009 | 10.73 | 11.10 | 10.73 | 11.05 | 14,863,631 | +0.25(+2.35%) |
Jul 13, 2009 | 10.19 | 10.80 | 10.01 | 10.79 | 17,965,300 | +0.71(+7.02%) |
Jul 10, 2009 | 10.12 | 10.17 | 9.944 | 10.08 | 11,059,519 | -0.11(-1.04%) |
Jul 09, 2009 | 10.35 | 10.37 | 10.10 | 10.19 | 10,832,462 | +0.05(+0.52%) |
Jul 08, 2009 | 10.32 | 10.49 | 9.916 | 10.14 | 18,587,068 | -0.12(-1.20%) |
Jul 07, 2009 | 10.55 | 10.56 | 10.24 | 10.26 | 13,281,556 | -0.29(-2.70%) |
Jul 06, 2009 | 10.33 | 10.56 | 10.21 | 10.55 | 11,967,403 | +0.19(+1.80%) |
Jul 02, 2009 | 10.92 | 10.97 | 10.35 | 10.36 | 13,847,231 | -0.65(-5.88%) |
Jul 01, 2009 | 10.99 | 11.16 | 10.94 | 11.01 | 10,303,856 | +0.06(+0.58%) |
Jun 30, 2009 | 11.17 | 11.22 | 10.77 | 10.94 | 11,310,506 | -0.27(-2.39%) |
Jun 29, 2009 | 11.25 | 11.34 | 11.09 | 11.21 | 9,046,315 | +0.01(+0.09%) |
Jun 26, 2009 | 11.10 | 11.28 | 11.02 | 11.20 | 7,780,521 | -0.04(-0.31%) |
Jun 25, 2009 | 11.05 | 11.26 | 11.03 | 11.24 | 11,259,156 | +0.33(+3.03%) |
Jun 24, 2009 | 10.85 | 11.16 | 10.68 | 10.90 | 11,711,589 | +0.29(+2.72%) |
Jun 23, 2009 | 10.36 | 10.77 | 10.27 | 10.62 | 13,141,961 | +0.32(+3.11%) |
Jun 22, 2009 | 10.80 | 10.80 | 10.29 | 10.30 | 15,137,693 | -0.65(-5.95%) |
Jun 19, 2009 | 10.91 | 11.02 | 10.76 | 10.95 | 13,312,940 | +0.19(+1.73%) |
Jun 18, 2009 | 10.49 | 10.80 | 10.47 | 10.76 | 12,960,490 | +0.29(+2.79%) |
Jun 17, 2009 | 11.01 | 11.02 | 10.25 | 10.47 | 19,747,402 | -0.54(-4.92%) |
Jun 16, 2009 | 11.20 | 11.35 | 11.01 | 11.01 | 10,349,261 | -0.12(-1.07%) |
Jun 15, 2009 | 11.44 | 11.47 | 11.09 | 11.13 | 12,475,528 | -0.42(-3.63%) |
Jun 12, 2009 | 11.81 | 11.87 | 11.44 | 11.55 | 10,704,399 | -0.35(-2.96%) |
Jun 11, 2009 | 11.83 | 12.18 | 11.67 | 11.90 | 10,748,849 | +0.11(+0.90%) |
Jun 10, 2009 | 12.03 | 12.06 | 11.66 | 11.80 | 13,776,678 | -0.09(-0.74%) |
Jun 09, 2009 | 11.91 | 11.97 | 11.62 | 11.88 | 13,982,288 | -0.01(-0.12%) |
Jun 08, 2009 | 11.78 | 12.02 | 11.66 | 11.90 | 15,239,903 | +0.10(+0.84%) |
Jun 05, 2009 | 12.41 | 12.41 | 11.62 | 11.80 | 20,446,850 | -0.27(-2.25%) |
Jun 04, 2009 | 12.28 | 12.43 | 11.93 | 12.07 | 22,638,582 | +0.04(+0.32%) |
Jun 03, 2009 | 12.83 | 12.83 | 11.84 | 12.03 | 24,129,464 | -0.82(-6.36%) |
Jun 02, 2009 | 12.84 | 13.28 | 12.78 | 12.85 | 17,732,266 | +0.08(+0.66%) |
Jun 01, 2009 | 12.73 | 13.24 | 12.61 | 12.76 | 23,067,810 | +0.27(+2.14%) |
May 29, 2009 | 12.70 | 12.70 | 12.11 | 12.50 | 21,746,012 | -0.17(-1.36%) |
May 28, 2009 | 12.01 | 12.71 | 11.97 | 12.67 | 21,288,546 | +0.86(+7.24%) |
May 27, 2009 | 12.71 | 12.78 | 11.79 | 11.81 | 22,091,336 | -1.01(-7.90%) |
May 26, 2009 | 12.04 | 12.83 | 11.99 | 12.83 | 19,351,282 | +0.69(+5.68%) |
May 22, 2009 | 12.08 | 12.37 | 11.81 | 12.14 | 16,015,527 | +0.13(+1.08%) |
May 21, 2009 | 11.93 | 12.13 | 11.68 | 12.01 | 18,687,580 | -0.10(-0.84%) |
May 20, 2009 | 12.37 | 12.98 | 12.07 | 12.11 | 27,070,882 | +0.11(+0.94%) |
May 19, 2009 | 12.44 | 12.61 | 11.97 | 12.00 | 22,938,842 | -0.51(-4.05%) |
May 18, 2009 | 11.55 | 12.58 | 11.44 | 12.50 | 28,664,866 | +1.19(+10.52%) |
May 15, 2009 | 11.75 | 11.76 | 11.26 | 11.31 | 20,027,644 | -0.57(-4.77%) |
May 14, 2009 | 11.12 | 12.08 | 10.92 | 11.88 | 22,213,204 | +0.74(+6.64%) |
May 13, 2009 | 11.68 | 11.70 | 10.99 | 11.14 | 27,347,184 | -0.92(-7.62%) |
May 12, 2009 | 12.25 | 12.36 | 11.57 | 12.06 | 22,987,918 | +0.21(+1.75%) |
May 11, 2009 | 12.76 | 12.79 | 11.76 | 11.85 | 27,967,916 | -1.40(-10.59%) |
May 08, 2009 | 11.81 | 13.26 | 11.76 | 13.26 | 30,979,326 | +1.09(+9.00%) |
May 07, 2009 | 12.13 | 12.40 | 11.57 | 12.16 | 29,731,978 | +0.38(+3.20%) |
May 06, 2009 | 11.18 | 11.89 | 10.95 | 11.78 | 36,415,132 | +0.94(+8.63%) |
May 05, 2009 | 10.58 | 11.18 | 10.49 | 10.85 | 21,253,360 | +0.20(+1.92%) |
May 04, 2009 | 10.16 | 10.75 | 10.12 | 10.64 | 27,996,984 | +0.32(+3.14%) |
May 01, 2009 | 10.20 | 10.47 | 10.07 | 10.32 | 17,222,056 | +0.15(+1.49%) |
Apr 30, 2009 | 10.37 | 10.72 | 10.07 | 10.17 | 34,278,120 | -0.08(-0.82%) |
Apr 29, 2009 | 9.940 | 10.44 | 9.754 | 10.25 | 26,058,598 | +0.55(+5.62%) |
Apr 28, 2009 | 9.768 | 9.993 | 9.680 | 9.708 | 21,850,364 | -0.17(-1.68%) |
Apr 27, 2009 | 9.845 | 10.09 | 9.676 | 9.873 | 23,045,638 | -0.20(-1.99%) |
Apr 24, 2009 | 10.05 | 10.30 | 9.785 | 10.07 | 25,509,946 | -0.01(-0.14%) |
Apr 23, 2009 | 9.898 | 10.19 | 9.585 | 10.09 | 24,539,024 | +0.35(+3.61%) |
Apr 22, 2009 | 9.676 | 10.43 | 9.472 | 9.736 | 39,077,656 | -0.57(-5.53%) |
Apr 21, 2009 | 8.420 | 10.34 | 8.300 | 10.31 | 52,494,136 | +1.52(+17.26%) |
Apr 20, 2009 | 9.588 | 9.666 | 8.758 | 8.789 | 48,124,720 | -1.31(-13.00%) |
Apr 17, 2009 | 9.240 | 10.31 | 9.240 | 10.10 | 35,112,272 | +0.70(+7.45%) |
Apr 16, 2009 | 8.919 | 9.616 | 8.691 | 9.402 | 34,066,416 | +0.56(+6.37%) |
Apr 15, 2009 | 8.349 | 8.867 | 8.061 | 8.838 | 20,799,372 | +0.43(+5.06%) |
Apr 14, 2009 | 8.810 | 9.257 | 8.342 | 8.413 | 34,389,056 | -0.65(-7.22%) |
Apr 13, 2009 | 8.603 | 9.102 | 8.398 | 9.067 | 31,912,230 | +0.29(+3.25%) |
Apr 09, 2009 | 7.709 | 8.793 | 7.656 | 8.782 | 40,390,292 | +1.43(+19.44%) |
Apr 08, 2009 | 7.673 | 7.775 | 7.156 | 7.353 | 23,053,506 | +0.25(+3.57%) |
Apr 07, 2009 | 7.177 | 7.269 | 6.941 | 7.100 | 21,959,316 | -0.17(-2.37%) |
Apr 06, 2009 | 7.117 | 7.409 | 7.040 | 7.272 | 17,308,868 | -0.14(-1.85%) |
Apr 03, 2009 | 7.247 | 7.438 | 7.001 | 7.409 | 24,810,262 | +0.15(+2.13%) |
Apr 02, 2009 | 6.952 | 7.392 | 6.917 | 7.255 | 31,291,810 | +0.65(+9.92%) |
Apr 01, 2009 | 6.554 | 6.702 | 6.072 | 6.600 | 34,444,120 | -0.21(-3.15%) |
Mar 31, 2009 | 6.417 | 6.864 | 6.336 | 6.815 | 26,771,390 | +0.26(+4.03%) |
Mar 30, 2009 | 6.589 | 6.642 | 6.160 | 6.551 | 27,940,906 | -0.74(-10.18%) |
Mar 26, 2009 | 7.117 | 7.381 | 6.903 | 7.293 | 31,043,132 | +0.29(+4.17%) |
Mar 25, 2009 | 7.677 | 7.814 | 6.547 | 7.001 | 44,613,224 | -0.60(-7.92%) |
Mar 24, 2009 | 7.318 | 8.068 | 7.145 | 7.603 | 35,743,784 | -0.03(-0.41%) |
Mar 23, 2009 | 7.044 | 7.638 | 6.998 | 7.635 | 38,297,464 | +1.17(+18.01%) |
Mar 20, 2009 | 7.079 | 7.079 | 6.350 | 6.470 | 32,611,024 | -0.86(-11.72%) |
Mar 19, 2009 | 5.667 | 7.691 | 6.906 | 7.328 | 50,279,412 | -0.08(-1.05%) |
Mar 18, 2009 | 5.667 | 7.423 | 5.533 | 7.406 | 63,021,768 | +1.72(+30.28%) |
Mar 17, 2009 | 5.428 | 5.695 | 5.044 | 5.685 | 30,710,926 | +0.41(+7.81%) |
Mar 16, 2009 | 5.326 | 5.829 | 5.245 | 5.273 | 34,124,800 | +0.14(+2.74%) |
Mar 13, 2009 | 5.347 | 5.604 | 4.752 | 5.132 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.791 | 5.326 | 4.425 | 5.252 | 39,527,688 | +0.46(+9.54%) |
Mar 11, 2009 | 4.727 | 4.864 | 4.513 | 4.794 | 33,310,010 | +0.18(+3.97%) |
Mar 10, 2009 | 4.150 | 4.657 | 3.988 | 4.611 | 44,511,272 | +0.57(+14.01%) |
Mar 09, 2009 | 3.921 | 4.396 | 3.812 | 4.044 | 54,216,424 | -0.69(-14.51%) |
Mar 06, 2009 | 4.967 | 4.991 | 4.453 | 4.731 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.104 | 5.118 | 4.625 | 4.798 | 43,457,356 | -0.48(-9.07%) |
Mar 04, 2009 | 5.375 | 5.449 | 4.808 | 5.276 | 33,772,128 | -0.39(-6.95%) |
Mar 02, 2009 | 5.530 | 5.815 | 5.480 | 5.671 | 32,203,510 | -0.23(-3.88%) |
Feb 27, 2009 | 6.016 | 6.258 | 5.713 | 5.899 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.346 | 7.068 | 6.269 | 6.674 | 55,619,600 | +1.00(+17.69%) |
Feb 25, 2009 | 5.854 | 5.896 | 5.304 | 5.671 | 39,520,140 | -0.19(-3.19%) |
Feb 24, 2009 | 5.537 | 5.896 | 5.294 | 5.857 | 56,143,456 | +0.30(+5.32%) |
Feb 23, 2009 | 6.188 | 6.248 | 5.533 | 5.561 | 31,240,946 | -0.43(-7.11%) |
Feb 20, 2009 | 5.632 | 6.216 | 5.322 | 5.987 | 56,505,740 | +0.24(+4.23%) |
Feb 19, 2009 | 6.554 | 6.589 | 5.653 | 5.744 | 34,868,368 | -0.65(-10.18%) |
Feb 18, 2009 | 6.406 | 6.554 | 6.167 | 6.396 | 30,474,540 | +0.19(+3.00%) |
Feb 17, 2009 | 6.881 | 7.029 | 6.107 | 6.209 | 45,218,944 | -1.01(-13.99%) |
Feb 13, 2009 | 7.786 | 7.786 | 7.110 | 7.219 | 24,849,618 | -0.56(-7.15%) |
Feb 12, 2009 | 7.536 | 7.867 | 7.409 | 7.775 | 25,525,296 | -0.09(-1.12%) |
Feb 11, 2009 | 8.022 | 8.096 | 7.705 | 7.863 | 20,853,716 | +0.07(+0.95%) |
Feb 10, 2009 | 8.226 | 8.508 | 7.751 | 7.790 | 32,693,488 | -0.55(-6.59%) |
Feb 09, 2009 | 7.976 | 8.455 | 7.860 | 8.339 | 28,309,198 | +0.67(+8.67%) |
Feb 06, 2009 | 8.166 | 8.360 | 7.138 | 7.673 | 64,400,948 | -0.46(-5.67%) |
Feb 05, 2009 | 7.431 | 8.398 | 7.272 | 8.134 | 32,161,270 | +0.73(+9.79%) |
Feb 04, 2009 | 8.008 | 8.244 | 7.360 | 7.409 | 39,472,920 | -0.56(-6.98%) |
Feb 03, 2009 | 8.501 | 8.870 | 7.631 | 7.966 | 51,064,028 | -0.14(-1.74%) |
Feb 02, 2009 | 8.032 | 8.335 | 7.712 | 8.106 | 27,154,080 | -0.06(-0.78%) |
Jan 30, 2009 | 8.501 | 8.501 | 7.980 | 8.170 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.420 | 8.670 | 8.131 | 8.215 | 27,287,152 | -0.61(-6.86%) |
Jan 28, 2009 | 8.867 | 9.208 | 8.416 | 8.821 | 57,543,044 | +1.03(+13.19%) |
Jan 27, 2009 | 7.233 | 8.008 | 6.924 | 7.793 | 69,154,936 | +0.89(+12.84%) |
Jan 26, 2009 | 8.772 | 8.831 | 6.811 | 6.906 | 76,038,424 | -1.71(-19.89%) |
Jan 23, 2009 | 8.215 | 10.01 | 8.110 | 8.620 | 100,956,592 | +0.56(+6.94%) |
Jan 22, 2009 | 11.34 | 11.79 | 7.772 | 8.061 | 131,594,360 | -4.71(-36.86%) |
Jan 21, 2009 | 12.31 | 12.88 | 12.21 | 12.77 | 24,654,666 | +0.96(+8.11%) |
Jan 20, 2009 | 13.82 | 13.89 | 11.80 | 11.81 | 25,266,286 | -2.20(-15.70%) |
Jan 16, 2009 | 13.94 | 14.61 | 13.64 | 14.01 | 14,227,304 | +0.40(+2.98%) |
Jan 15, 2009 | 13.50 | 14.11 | 13.03 | 13.60 | 13,780,374 | +0.12(+0.91%) |
Jan 14, 2009 | 13.77 | 13.89 | 13.25 | 13.48 | 12,916,085 | -0.66(-4.66%) |
Jan 13, 2009 | 14.43 | 14.88 | 14.00 | 14.14 | 16,188,853 | -0.49(-3.32%) |
Jan 12, 2009 | 15.32 | 15.49 | 14.38 | 14.63 | 14,376,907 | -0.77(-5.01%) |
Jan 09, 2009 | 15.92 | 15.95 | 15.24 | 15.40 | 10,895,711 | -0.49(-3.08%) |
Jan 08, 2009 | 15.43 | 15.95 | 15.35 | 15.89 | 7,832,594 | +0.38(+2.48%) |
Jan 07, 2009 | 15.87 | 15.97 | 15.37 | 15.50 | 10,254,244 | -0.57(-3.53%) |
Jan 06, 2009 | 16.20 | 16.53 | 15.86 | 16.07 | 9,369,216 | -0.00(-0.02%) |
Jan 05, 2009 | 16.19 | 16.39 | 15.84 | 16.07 | 7,912,170 | -0.22(-1.34%) |
Jan 02, 2009 | 16.31 | 16.45 | 15.84 | 16.29 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 16.02 | 16.26 | 15.85 | 16.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.02 | 16.26 | 15.85 | 16.14 | 7,924,392 | +0.08(+0.53%) |
Dec 30, 2008 | 15.41 | 16.09 | 15.37 | 16.05 | 7,237,480 | +0.83(+5.43%) |
Dec 29, 2008 | 15.44 | 15.55 | 14.93 | 15.22 | 6,176,323 | -0.23(-1.46%) |
Dec 26, 2008 | 15.68 | 15.89 | 15.29 | 15.45 | 3,146,244 | -0.07(-0.48%) |
Dec 24, 2008 | 15.45 | 15.63 | 15.27 | 15.52 | 2,436,877 | +0.08(+0.52%) |
Dec 23, 2008 | 15.85 | 16.03 | 15.40 | 15.44 | 6,087,897 | -0.10(-0.63%) |
Dec 22, 2008 | 15.98 | 16.19 | 15.33 | 15.54 | 8,940,696 | -0.42(-2.65%) |
Dec 19, 2008 | 15.92 | 16.39 | 15.61 | 15.96 | 14,009,539 | +0.23(+1.45%) |
Dec 18, 2008 | 15.84 | 16.81 | 15.54 | 15.73 | 11,805,182 | -0.64(-3.91%) |
Dec 17, 2008 | 15.91 | 16.85 | 15.90 | 16.37 | 12,685,809 | +0.13(+0.80%) |
Dec 16, 2008 | 14.74 | 16.28 | 14.29 | 16.24 | 16,709,939 | +1.79(+12.40%) |
Dec 15, 2008 | 14.62 | 14.89 | 14.38 | 14.45 | 12,826,856 | -0.13(-0.92%) |
Dec 12, 2008 | 14.55 | 14.71 | 14.01 | 14.59 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.95 | 15.55 | 14.77 | 14.83 | 13,564,118 | -0.41(-2.68%) |
Dec 10, 2008 | 15.49 | 15.67 | 14.97 | 15.23 | 10,598,722 | -0.10(-0.64%) |
Dec 09, 2008 | 15.32 | 15.83 | 15.16 | 15.33 | 14,407,613 | -0.20(-1.31%) |
Dec 08, 2008 | 16.04 | 16.32 | 15.29 | 15.54 | 16,885,552 | -0.08(-0.50%) |
Dec 05, 2008 | 14.55 | 15.67 | 14.52 | 15.61 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.98 | 15.61 | 14.51 | 14.70 | 13,970,964 | -0.64(-4.20%) |
Dec 03, 2008 | 14.60 | 15.46 | 14.31 | 15.35 | 16,379,983 | +0.29(+1.89%) |
Dec 02, 2008 | 14.93 | 15.59 | 14.57 | 15.06 | 16,547,195 | +0.52(+3.56%) |