Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.21 | 16.29 | 15.95 | 16.03 | 4,403,084 | -0.30(-1.85%) |
Dec 30, 2009 | 16.42 | 16.50 | 16.23 | 16.34 | 3,354,071 | +0.01(+0.05%) |
Dec 29, 2009 | 16.39 | 16.61 | 16.25 | 16.33 | 4,783,674 | -0.93(-5.40%) |
Dec 28, 2009 | 17.33 | 17.56 | 17.18 | 17.26 | 4,525,385 | +0.78(+4.74%) |
Dec 25, 2009 | 16.23 | 16.56 | 16.23 | 16.48 | 2,527,825 | +0.37(+2.27%) |
Dec 24, 2009 | 16.53 | 16.63 | 16.09 | 16.11 | 6,278,848 | -0.45(-2.73%) |
Dec 23, 2009 | 16.79 | 16.83 | 16.50 | 16.57 | 6,826,323 | -0.30(-1.79%) |
Dec 22, 2009 | 16.66 | 16.88 | 16.51 | 16.87 | 5,745,218 | -0.87(-4.90%) |
Dec 21, 2009 | 17.61 | 17.85 | 17.45 | 17.74 | 5,435,116 | +1.39(+8.48%) |
Dec 18, 2009 | 16.41 | 16.84 | 16.29 | 16.35 | 9,969,588 | -0.21(-1.29%) |
Dec 17, 2009 | 16.85 | 17.02 | 16.45 | 16.57 | 9,610,897 | -0.12(-0.71%) |
Dec 16, 2009 | 17.56 | 17.62 | 16.53 | 16.69 | 15,315,086 | -1.02(-5.74%) |
Dec 15, 2009 | 17.80 | 17.80 | 17.30 | 17.70 | 4,819,292 | -1.01(-5.40%) |
Dec 14, 2009 | 18.37 | 18.72 | 18.35 | 18.71 | 4,559,089 | +1.30(+7.44%) |
Dec 11, 2009 | 17.68 | 17.79 | 17.35 | 17.42 | 5,061,187 | -0.22(-1.26%) |
Dec 10, 2009 | 18.10 | 18.10 | 17.59 | 17.64 | 5,763,215 | -0.24(-1.33%) |
Dec 09, 2009 | 17.72 | 18.15 | 17.66 | 17.88 | 5,388,037 | -0.10(-0.53%) |
Dec 08, 2009 | 18.09 | 18.29 | 17.85 | 17.97 | 6,940,224 | -1.03(-5.40%) |
Dec 07, 2009 | 19.12 | 19.33 | 18.86 | 19.00 | 6,565,604 | +1.24(+6.98%) |
Dec 04, 2009 | 18.33 | 18.51 | 17.72 | 17.76 | 17,555,582 | -0.75(-4.04%) |
Dec 03, 2009 | 18.99 | 19.14 | 18.19 | 18.51 | 21,378,720 | +0.07(+0.39%) |
Dec 02, 2009 | 18.84 | 18.97 | 18.36 | 18.43 | 12,088,632 | -0.34(-1.82%) |
Dec 01, 2009 | 17.98 | 18.83 | 17.96 | 18.78 | 10,508,631 | -1.07(-5.40%) |
Nov 30, 2009 | 19.01 | 19.91 | 18.98 | 19.85 | 9,941,408 | +0.87(+4.60%) |
Nov 27, 2009 | 18.48 | 19.17 | 18.42 | 18.97 | 6,516,845 | +0.94(+5.24%) |
Nov 26, 2009 | 18.30 | 18.35 | 17.98 | 18.03 | 5,835,133 | -0.11(-0.61%) |
Nov 25, 2009 | 18.28 | 18.61 | 18.04 | 18.14 | 12,354,597 | -0.25(-1.34%) |
Nov 24, 2009 | 17.68 | 18.54 | 17.68 | 18.39 | 14,276,012 | -1.06(-5.44%) |
Nov 23, 2009 | 18.70 | 19.61 | 18.70 | 19.44 | 13,499,533 | +2.08(+11.99%) |
Nov 20, 2009 | 17.02 | 17.46 | 17.02 | 17.36 | 9,968,441 | -0.06(-0.36%) |
Nov 19, 2009 | 17.37 | 17.83 | 17.14 | 17.42 | 17,768,430 | +0.06(+0.37%) |
Nov 18, 2009 | 16.55 | 17.43 | 16.51 | 17.36 | 16,673,374 | +0.75(+4.54%) |
Nov 17, 2009 | 16.23 | 16.69 | 16.12 | 16.61 | 11,584,142 | -0.96(-5.44%) |
Nov 16, 2009 | 17.17 | 17.65 | 17.05 | 17.56 | 10,954,119 | +1.48(+9.20%) |
Nov 13, 2009 | 16.63 | 16.72 | 16.01 | 16.08 | 9,833,338 | -0.65(-3.89%) |
Nov 12, 2009 | 16.28 | 16.83 | 16.16 | 16.73 | 8,967,316 | +0.62(+3.84%) |
Nov 11, 2009 | 16.60 | 16.64 | 15.95 | 16.11 | 8,626,725 | -0.56(-3.38%) |
Nov 10, 2009 | 16.11 | 16.69 | 15.84 | 16.68 | 9,179,730 | -0.96(-5.44%) |
Nov 09, 2009 | 17.04 | 17.65 | 16.75 | 17.64 | 8,680,365 | +1.54(+9.56%) |
Nov 06, 2009 | 15.55 | 16.11 | 15.33 | 16.10 | 12,747,315 | +0.66(+4.27%) |
Nov 05, 2009 | 15.96 | 16.58 | 15.40 | 15.44 | 13,000,902 | -0.17(-1.12%) |
Nov 04, 2009 | 15.51 | 15.84 | 15.30 | 15.61 | 9,587,181 | -0.17(-1.11%) |
Nov 03, 2009 | 15.33 | 16.14 | 15.20 | 15.79 | 15,480,359 | -0.91(-5.44%) |
Nov 02, 2009 | 16.21 | 17.07 | 16.08 | 16.70 | 14,638,334 | +1.52(+10.01%) |
Oct 30, 2009 | 15.69 | 16.19 | 15.01 | 15.18 | 18,181,420 | -0.43(-2.75%) |
Oct 29, 2009 | 15.29 | 15.63 | 15.12 | 15.61 | 8,648,255 | +0.60(+4.02%) |
Oct 28, 2009 | 15.26 | 15.59 | 14.65 | 15.00 | 22,470,608 | -0.24(-1.56%) |
Oct 27, 2009 | 15.80 | 15.99 | 15.09 | 15.24 | 15,869,552 | -0.52(-3.33%) |
Oct 26, 2009 | 16.06 | 16.39 | 15.51 | 15.77 | 24,542,108 | -0.91(-5.43%) |
Oct 23, 2009 | 17.36 | 17.36 | 16.20 | 16.67 | 17,926,448 | -0.68(-3.94%) |
Oct 22, 2009 | 16.90 | 17.82 | 15.92 | 17.35 | 21,023,376 | +0.87(+5.25%) |
Oct 21, 2009 | 16.47 | 17.19 | 16.35 | 16.49 | 13,529,732 | -0.05(-0.29%) |
Oct 20, 2009 | 16.61 | 16.72 | 15.94 | 16.54 | 11,376,010 | -0.21(-1.23%) |
Oct 19, 2009 | 17.30 | 17.41 | 16.49 | 16.74 | 12,050,016 | -0.50(-2.90%) |
Oct 16, 2009 | 17.29 | 17.40 | 16.95 | 17.24 | 9,188,920 | -0.43(-2.43%) |
Oct 15, 2009 | 17.66 | 17.98 | 17.57 | 17.67 | 10,921,972 | -0.17(-0.94%) |
Oct 14, 2009 | 17.97 | 18.03 | 17.67 | 17.84 | 10,812,806 | +0.36(+2.04%) |
Oct 13, 2009 | 17.73 | 17.85 | 17.37 | 17.48 | 8,981,167 | -0.40(-2.22%) |
Oct 12, 2009 | 18.04 | 18.09 | 17.81 | 17.88 | 4,054,235 | +0.01(+0.04%) |
Oct 09, 2009 | 17.66 | 18.00 | 17.60 | 17.87 | 4,752,039 | +0.13(+0.76%) |
Oct 08, 2009 | 17.57 | 17.96 | 17.47 | 17.73 | 8,447,929 | +0.01(+0.04%) |
Oct 07, 2009 | 17.53 | 17.87 | 17.31 | 17.73 | 5,729,115 | +0.05(+0.27%) |
Oct 06, 2009 | 17.54 | 17.91 | 17.16 | 17.68 | 9,817,850 | +0.31(+1.78%) |
Oct 05, 2009 | 17.03 | 17.41 | 16.73 | 17.37 | 8,861,424 | +0.57(+3.40%) |
Oct 02, 2009 | 16.54 | 17.24 | 16.28 | 16.80 | 10,497,523 | -0.06(-0.38%) |
Oct 01, 2009 | 17.77 | 17.81 | 16.80 | 16.86 | 14,243,022 | -1.05(-5.85%) |
Sep 30, 2009 | 18.04 | 18.17 | 17.67 | 17.91 | 10,286,117 | +0.00(+0.00%) |
Sep 29, 2009 | 17.97 | 18.24 | 17.77 | 17.91 | 6,860,054 | -0.02(-0.13%) |
Sep 28, 2009 | 17.77 | 17.95 | 17.53 | 17.93 | 9,833,463 | +0.25(+1.39%) |
Sep 25, 2009 | 17.73 | 17.93 | 17.26 | 17.69 | 7,445,796 | -0.25(-1.42%) |
Sep 24, 2009 | 18.75 | 18.85 | 17.67 | 17.94 | 13,950,530 | -0.67(-3.59%) |
Sep 23, 2009 | 18.65 | 19.06 | 18.55 | 18.61 | 9,620,546 | -0.20(-1.06%) |
Sep 22, 2009 | 18.59 | 18.86 | 18.42 | 18.81 | 7,862,943 | +0.41(+2.25%) |
Sep 21, 2009 | 18.59 | 18.72 | 18.19 | 18.39 | 9,446,789 | -0.44(-2.32%) |
Sep 18, 2009 | 19.01 | 19.15 | 18.53 | 18.83 | 10,581,129 | -0.05(-0.25%) |
Sep 17, 2009 | 19.21 | 19.40 | 18.51 | 18.88 | 14,676,663 | -0.26(-1.37%) |
Sep 16, 2009 | 18.18 | 19.26 | 17.96 | 19.14 | 14,222,373 | +1.07(+5.93%) |
Sep 15, 2009 | 17.58 | 18.31 | 17.43 | 18.07 | 18,645,656 | +0.49(+2.80%) |
Sep 14, 2009 | 17.18 | 17.62 | 16.93 | 17.58 | 8,635,538 | +0.19(+1.10%) |
Sep 11, 2009 | 17.12 | 17.54 | 16.92 | 17.39 | 11,327,912 | +0.38(+2.24%) |
Sep 10, 2009 | 16.73 | 17.03 | 16.52 | 17.00 | 6,715,005 | +0.22(+1.33%) |
Sep 09, 2009 | 16.28 | 17.00 | 16.12 | 16.78 | 9,018,185 | +0.38(+2.32%) |
Sep 08, 2009 | 16.73 | 16.90 | 16.24 | 16.40 | 7,845,442 | -0.09(-0.53%) |
Sep 04, 2009 | 16.50 | 16.51 | 16.01 | 16.49 | 12,089,805 | +0.04(+0.24%) |
Sep 03, 2009 | 16.36 | 16.68 | 16.07 | 16.45 | 9,299,723 | +0.43(+2.68%) |
Sep 02, 2009 | 17.13 | 17.15 | 15.92 | 16.02 | 23,197,998 | -1.24(-7.18%) |
Sep 01, 2009 | 18.41 | 18.63 | 17.12 | 17.26 | 16,754,839 | -1.30(-7.02%) |
Aug 31, 2009 | 18.35 | 18.66 | 18.23 | 18.56 | 10,712,706 | -0.25(-1.31%) |
Aug 28, 2009 | 18.48 | 18.86 | 18.34 | 18.81 | 12,994,858 | +0.54(+2.96%) |
Aug 27, 2009 | 17.50 | 18.28 | 17.39 | 18.27 | 11,399,221 | +0.68(+3.88%) |
Aug 26, 2009 | 17.37 | 17.82 | 17.11 | 17.58 | 10,233,904 | +0.13(+0.77%) |
Aug 25, 2009 | 17.54 | 18.02 | 17.28 | 17.45 | 12,938,282 | +0.15(+0.87%) |
Aug 24, 2009 | 18.20 | 18.66 | 17.20 | 17.30 | 23,901,156 | -0.67(-3.75%) |
Aug 21, 2009 | 17.29 | 18.22 | 16.85 | 17.97 | 16,960,268 | +0.94(+5.50%) |
Aug 20, 2009 | 16.28 | 17.61 | 16.15 | 17.04 | 14,156,252 | +0.67(+4.12%) |
Aug 19, 2009 | 15.91 | 16.53 | 15.81 | 16.36 | 12,204,526 | +0.12(+0.73%) |
Aug 18, 2009 | 16.05 | 16.62 | 15.92 | 16.24 | 8,572,278 | +0.31(+1.94%) |
Aug 17, 2009 | 16.02 | 16.32 | 15.59 | 15.93 | 12,606,611 | -0.78(-4.66%) |
Aug 14, 2009 | 16.81 | 17.00 | 16.35 | 16.71 | 13,996,023 | -0.17(-1.03%) |
Aug 13, 2009 | 16.10 | 17.05 | 15.96 | 16.89 | 14,429,725 | +0.96(+6.03%) |
Aug 12, 2009 | 16.04 | 16.48 | 15.72 | 15.92 | 15,701,861 | -0.21(-1.33%) |
Aug 11, 2009 | 17.10 | 17.20 | 15.89 | 16.14 | 12,505,585 | -1.08(-6.27%) |
Aug 10, 2009 | 17.18 | 17.55 | 16.92 | 17.22 | 8,116,154 | -0.07(-0.41%) |
Aug 07, 2009 | 16.97 | 17.52 | 16.58 | 17.29 | 15,398,032 | +0.71(+4.31%) |
Aug 06, 2009 | 17.27 | 17.27 | 15.99 | 16.58 | 18,665,730 | -0.48(-2.84%) |
Aug 05, 2009 | 16.54 | 17.17 | 16.49 | 17.06 | 14,199,081 | +0.57(+3.47%) |
Aug 04, 2009 | 15.62 | 16.54 | 15.39 | 16.49 | 15,601,845 | +0.71(+4.48%) |
Aug 03, 2009 | 15.86 | 15.87 | 15.02 | 15.78 | 13,214,022 | +0.30(+1.95%) |
Jul 31, 2009 | 14.96 | 15.66 | 14.77 | 15.48 | 26,888,956 | +0.45(+3.01%) |
Jul 30, 2009 | 14.22 | 15.07 | 14.22 | 15.03 | 16,234,952 | +1.04(+7.44%) |
Jul 29, 2009 | 13.69 | 14.45 | 13.57 | 13.99 | 12,294,845 | +0.22(+1.61%) |
Jul 28, 2009 | 14.07 | 14.26 | 13.57 | 13.77 | 13,602,502 | -0.48(-3.40%) |
Jul 27, 2009 | 13.54 | 14.31 | 13.34 | 14.25 | 15,755,650 | +0.71(+5.28%) |
Jul 24, 2009 | 13.32 | 13.65 | 13.07 | 13.54 | 11,493,570 | +0.10(+0.71%) |
Jul 23, 2009 | 12.85 | 13.50 | 12.73 | 13.44 | 13,648,355 | +0.59(+4.57%) |
Jul 22, 2009 | 11.88 | 13.25 | 11.71 | 12.85 | 25,521,464 | +0.80(+6.65%) |
Jul 21, 2009 | 12.55 | 12.56 | 11.51 | 12.05 | 26,718,900 | -0.68(-5.36%) |
Jul 20, 2009 | 13.01 | 13.25 | 12.54 | 12.73 | 11,942,893 | -0.16(-1.23%) |
Jul 17, 2009 | 13.54 | 13.76 | 12.66 | 12.89 | 15,579,297 | -0.49(-3.68%) |
Jul 16, 2009 | 12.94 | 13.59 | 12.92 | 13.38 | 11,375,540 | +0.07(+0.54%) |
Jul 15, 2009 | 12.86 | 13.48 | 12.78 | 13.31 | 12,606,359 | +0.63(+4.94%) |
Jul 14, 2009 | 12.92 | 12.92 | 12.53 | 12.69 | 7,804,260 | -0.21(-1.60%) |
Jul 13, 2009 | 12.37 | 12.90 | 12.25 | 12.89 | 14,545,867 | +0.83(+6.84%) |
Jul 10, 2009 | 12.08 | 12.33 | 11.90 | 12.07 | 9,903,494 | -0.10(-0.78%) |
Jul 09, 2009 | 12.07 | 12.42 | 11.93 | 12.16 | 13,334,320 | +0.22(+1.86%) |
Jul 08, 2009 | 12.34 | 12.60 | 11.60 | 11.94 | 25,556,484 | -0.31(-2.53%) |
Jul 07, 2009 | 12.39 | 12.55 | 12.25 | 12.25 | 11,289,252 | -0.13(-1.03%) |
Jul 06, 2009 | 12.69 | 13.03 | 12.13 | 12.38 | 12,785,987 | -1.18(-8.70%) |
Jul 02, 2009 | 13.58 | 13.76 | 13.40 | 13.56 | 10,192,468 | +0.59(+4.57%) |
Jul 01, 2009 | 13.09 | 13.09 | 12.80 | 12.96 | 6,850,818 | -0.10(-0.73%) |
Jun 30, 2009 | 13.00 | 13.09 | 12.54 | 13.06 | 10,572,755 | +0.08(+0.61%) |
Jun 29, 2009 | 12.75 | 13.07 | 12.47 | 12.98 | 8,499,092 | +0.35(+2.77%) |
Jun 26, 2009 | 12.22 | 12.70 | 12.07 | 12.63 | 14,038,978 | +0.25(+1.99%) |
Jun 25, 2009 | 12.23 | 12.45 | 11.92 | 12.38 | 9,028,781 | +0.06(+0.52%) |
Jun 24, 2009 | 12.54 | 12.65 | 12.19 | 12.32 | 8,960,129 | +0.06(+0.45%) |
Jun 23, 2009 | 11.92 | 12.50 | 11.76 | 12.27 | 14,014,036 | +0.37(+3.07%) |
Jun 22, 2009 | 12.70 | 13.02 | 11.85 | 11.90 | 16,020,180 | -1.02(-7.87%) |
Jun 19, 2009 | 12.60 | 12.95 | 12.38 | 12.92 | 20,835,504 | +0.60(+4.90%) |
Jun 18, 2009 | 12.25 | 12.65 | 12.15 | 12.31 | 12,489,588 | +0.16(+1.31%) |
Jun 17, 2009 | 12.46 | 12.55 | 11.82 | 12.15 | 19,405,658 | -0.43(-3.41%) |
Jun 16, 2009 | 13.07 | 13.10 | 12.46 | 12.58 | 15,289,573 | -0.37(-2.88%) |
Jun 15, 2009 | 13.04 | 13.38 | 12.87 | 12.96 | 10,856,053 | -0.29(-2.22%) |
Jun 12, 2009 | 13.24 | 13.73 | 13.11 | 13.25 | 9,371,411 | -0.07(-0.54%) |
Jun 11, 2009 | 13.16 | 13.68 | 13.15 | 13.32 | 16,914,670 | +0.21(+1.57%) |
Jun 10, 2009 | 13.66 | 13.83 | 12.94 | 13.11 | 18,004,280 | -0.43(-3.17%) |
Jun 09, 2009 | 13.86 | 14.00 | 13.27 | 13.54 | 15,283,527 | -0.23(-1.67%) |
Jun 08, 2009 | 13.38 | 13.92 | 13.33 | 13.77 | 20,430,272 | +0.30(+2.24%) |
Jun 05, 2009 | 13.61 | 13.62 | 12.99 | 13.47 | 28,866,506 | +0.37(+2.79%) |
Jun 04, 2009 | 12.77 | 13.21 | 12.34 | 13.11 | 24,544,214 | +0.64(+5.16%) |
Jun 03, 2009 | 12.92 | 13.24 | 12.35 | 12.46 | 34,074,592 | -0.19(-1.51%) |
Jun 02, 2009 | 11.23 | 12.84 | 11.17 | 12.65 | 142,655,536 | +1.70(+15.51%) |
Jun 01, 2009 | 10.39 | 11.08 | 10.13 | 10.96 | 42,834,060 | +0.50(+4.78%) |
May 29, 2009 | 10.54 | 10.60 | 10.22 | 10.46 | 16,371,375 | +0.01(+0.08%) |
May 28, 2009 | 10.42 | 10.64 | 10.16 | 10.45 | 19,414,980 | +0.04(+0.38%) |
May 27, 2009 | 11.19 | 11.19 | 10.36 | 10.41 | 19,356,562 | -0.62(-5.64%) |
May 26, 2009 | 10.65 | 11.18 | 10.48 | 11.03 | 19,575,638 | -0.48(-4.21%) |
May 22, 2009 | 12.08 | 12.25 | 11.26 | 11.51 | 19,958,092 | +0.03(+0.24%) |
May 21, 2009 | 11.75 | 11.83 | 11.21 | 11.49 | 17,399,720 | -0.43(-3.57%) |
May 20, 2009 | 12.35 | 12.77 | 11.71 | 11.91 | 23,634,144 | -0.13(-1.05%) |
May 19, 2009 | 12.64 | 12.75 | 11.99 | 12.04 | 23,004,964 | -0.57(-4.50%) |
May 18, 2009 | 12.16 | 12.74 | 11.86 | 12.61 | 23,160,702 | +0.75(+6.31%) |
May 15, 2009 | 11.94 | 12.95 | 11.61 | 11.86 | 33,065,486 | +0.02(+0.13%) |
May 14, 2009 | 11.80 | 12.55 | 11.66 | 11.84 | 21,201,324 | -0.06(-0.46%) |
May 13, 2009 | 12.63 | 12.92 | 11.70 | 11.90 | 26,464,498 | -0.87(-6.85%) |
May 12, 2009 | 14.87 | 14.98 | 12.64 | 12.77 | 28,467,792 | -1.81(-12.43%) |
May 11, 2009 | 15.74 | 15.99 | 14.49 | 14.58 | 24,681,676 | -1.78(-10.88%) |
May 08, 2009 | 15.02 | 16.43 | 14.18 | 16.36 | 30,270,418 | +1.77(+12.15%) |
May 07, 2009 | 15.89 | 16.43 | 14.25 | 14.59 | 28,898,204 | -0.76(-4.98%) |
May 06, 2009 | 13.87 | 15.94 | 13.75 | 15.36 | 37,846,336 | +2.00(+14.98%) |
May 05, 2009 | 13.41 | 13.95 | 12.94 | 13.35 | 20,296,586 | -0.25(-1.85%) |
May 04, 2009 | 11.16 | 13.83 | 11.14 | 13.61 | 29,769,054 | +2.73(+25.05%) |
May 01, 2009 | 11.44 | 11.90 | 10.79 | 10.88 | 14,061,909 | -0.50(-4.36%) |
Apr 30, 2009 | 12.06 | 12.09 | 11.30 | 11.38 | 16,580,786 | -0.30(-2.56%) |
Apr 29, 2009 | 11.16 | 11.95 | 11.06 | 11.68 | 19,866,048 | +0.87(+8.10%) |
Apr 28, 2009 | 11.14 | 11.75 | 10.80 | 10.80 | 19,603,434 | -0.70(-6.10%) |
Apr 27, 2009 | 11.96 | 12.44 | 11.41 | 11.50 | 16,534,964 | -1.07(-8.52%) |
Apr 24, 2009 | 11.72 | 12.96 | 10.91 | 12.57 | 38,917,728 | +0.84(+7.19%) |
Apr 23, 2009 | 12.53 | 12.99 | 10.73 | 11.73 | 34,381,852 | -0.40(-3.31%) |
Apr 22, 2009 | 12.06 | 12.82 | 11.79 | 12.13 | 27,617,890 | -0.52(-4.11%) |
Apr 21, 2009 | 10.68 | 12.78 | 10.58 | 12.65 | 27,469,636 | +1.06(+9.18%) |
Apr 20, 2009 | 13.35 | 13.43 | 11.09 | 11.59 | 30,395,822 | -2.62(-18.46%) |
Apr 17, 2009 | 12.98 | 14.76 | 12.61 | 14.21 | 33,874,396 | +1.32(+10.27%) |
Apr 16, 2009 | 12.54 | 13.12 | 11.57 | 12.89 | 27,826,432 | +0.54(+4.34%) |
Apr 15, 2009 | 11.30 | 12.46 | 10.91 | 12.35 | 16,804,050 | +0.98(+8.66%) |
Apr 14, 2009 | 12.61 | 13.15 | 11.20 | 11.37 | 25,918,580 | -1.28(-10.15%) |
Apr 13, 2009 | 10.69 | 13.50 | 10.45 | 12.65 | 33,609,244 | +1.51(+13.58%) |
Apr 09, 2009 | 9.856 | 11.20 | 9.809 | 11.14 | 31,988,508 | +2.61(+30.56%) |
Apr 08, 2009 | 9.423 | 9.533 | 8.272 | 8.532 | 17,031,252 | -0.79(-8.45%) |
Apr 07, 2009 | 9.651 | 9.817 | 9.257 | 9.320 | 13,490,610 | -0.69(-6.85%) |
Apr 06, 2009 | 10.42 | 10.45 | 9.864 | 10.01 | 14,779,177 | -0.88(-8.10%) |
Apr 03, 2009 | 10.07 | 10.97 | 9.864 | 10.89 | 14,568,479 | +0.79(+7.80%) |
Apr 02, 2009 | 10.40 | 10.79 | 9.698 | 10.10 | 21,724,014 | +0.63(+6.66%) |
Apr 01, 2009 | 9.045 | 9.604 | 8.674 | 9.470 | 19,790,652 | +0.22(+2.39%) |
Mar 31, 2009 | 8.832 | 9.462 | 8.564 | 9.249 | 15,360,886 | +0.70(+8.20%) |
Mar 30, 2009 | 9.391 | 9.517 | 8.422 | 8.548 | 16,843,652 | -1.36(-13.75%) |
Mar 27, 2009 | 10.28 | 10.49 | 9.832 | 9.911 | 14,551,216 | -0.70(-6.61%) |
Mar 26, 2009 | 10.60 | 10.69 | 9.706 | 10.61 | 16,404,738 | +0.39(+3.78%) |
Mar 25, 2009 | 10.60 | 10.83 | 9.486 | 10.23 | 17,031,886 | +0.05(+0.46%) |
Mar 24, 2009 | 10.55 | 11.02 | 9.998 | 10.18 | 16,459,951 | -0.94(-8.43%) |
Mar 23, 2009 | 10.37 | 11.15 | 10.01 | 11.12 | 19,999,832 | +1.62(+17.10%) |
Mar 20, 2009 | 10.04 | 10.18 | 9.249 | 9.494 | 14,676,366 | -0.48(-4.82%) |
Mar 19, 2009 | 11.31 | 11.72 | 9.856 | 9.974 | 17,993,868 | -1.20(-10.72%) |
Mar 18, 2009 | 9.265 | 11.42 | 9.186 | 11.17 | 29,475,090 | +1.60(+16.71%) |
Mar 17, 2009 | 9.037 | 9.620 | 8.666 | 9.572 | 17,063,364 | +0.53(+5.84%) |
Mar 16, 2009 | 9.998 | 10.21 | 8.989 | 9.045 | 21,580,458 | -0.58(-5.98%) |
Mar 13, 2009 | 10.26 | 10.38 | 9.139 | 9.620 | 20,023,182 | -0.67(-6.51%) |
Mar 12, 2009 | 8.824 | 10.66 | 8.532 | 10.29 | 23,888,378 | +1.45(+16.40%) |
Mar 11, 2009 | 9.234 | 9.635 | 8.603 | 8.840 | 19,148,654 | -0.08(-0.88%) |
Mar 10, 2009 | 8.690 | 8.926 | 8.320 | 8.918 | 24,082,706 | +0.97(+12.19%) |
Mar 09, 2009 | 7.099 | 8.469 | 7.051 | 7.949 | 20,424,656 | +0.22(+2.85%) |
Mar 06, 2009 | 8.288 | 8.517 | 7.532 | 7.729 | 18,116,860 | -0.87(-10.16%) |
Mar 05, 2009 | 8.863 | 9.123 | 8.044 | 8.603 | 18,154,178 | +0.06(+0.65%) |
Mar 04, 2009 | 9.139 | 9.336 | 8.328 | 8.548 | 17,939,922 | -0.17(-1.99%) |
Mar 03, 2009 | 9.021 | 9.793 | 8.485 | 8.722 | 23,115,392 | -0.59(-6.36%) |
Mar 02, 2009 | 9.617 | 10.44 | 9.046 | 9.314 | 21,683,296 | -0.89(-8.71%) |
Feb 27, 2009 | 9.478 | 11.11 | 9.273 | 10.20 | 64,675,624 | +1.62(+18.81%) |
Feb 26, 2009 | 7.221 | 9.360 | 6.706 | 8.588 | 46,253,736 | +1.30(+17.77%) |
Feb 25, 2009 | 6.206 | 7.448 | 6.058 | 7.292 | 35,154,440 | +1.14(+18.53%) |
Feb 24, 2009 | 6.074 | 6.581 | 5.863 | 6.152 | 32,344,362 | -0.47(-7.05%) |
Feb 23, 2009 | 6.534 | 7.080 | 6.308 | 6.618 | 30,064,646 | +1.39(+26.53%) |
Feb 20, 2009 | 6.097 | 6.214 | 5.223 | 5.231 | 19,734,608 | -0.59(-10.19%) |
Feb 19, 2009 | 5.715 | 6.089 | 5.363 | 5.824 | 22,695,324 | +0.27(+4.92%) |
Feb 18, 2009 | 6.269 | 6.355 | 5.402 | 5.551 | 29,163,582 | -0.42(-7.05%) |
Feb 17, 2009 | 6.744 | 6.837 | 5.812 | 5.972 | 27,108,380 | -1.25(-17.31%) |
Feb 13, 2009 | 7.713 | 7.799 | 6.706 | 7.221 | 31,784,342 | -0.65(-8.23%) |
Feb 12, 2009 | 7.549 | 8.260 | 7.260 | 7.869 | 32,604,900 | +0.80(+11.26%) |
Feb 11, 2009 | 10.04 | 10.15 | 6.854 | 7.073 | 48,966,976 | -0.54(-7.05%) |
Feb 10, 2009 | 10.80 | 10.92 | 7.374 | 7.609 | 45,515,760 | -2.84(-27.17%) |
Feb 09, 2009 | 10.42 | 11.46 | 9.927 | 10.45 | 18,219,998 | +2.34(+28.81%) |
Feb 06, 2009 | 7.737 | 8.525 | 7.237 | 8.111 | 25,170,444 | +0.33(+4.21%) |
Feb 05, 2009 | 7.979 | 8.627 | 7.627 | 7.783 | 20,490,990 | -0.04(-0.50%) |
Feb 04, 2009 | 9.493 | 9.501 | 6.901 | 7.823 | 37,925,452 | -1.51(-16.15%) |
Feb 03, 2009 | 9.540 | 9.688 | 8.970 | 9.329 | 11,068,806 | -0.71(-7.05%) |
Feb 02, 2009 | 10.26 | 10.42 | 9.650 | 10.04 | 10,288,623 | -0.39(-3.70%) |
Jan 30, 2009 | 11.09 | 11.39 | 10.35 | 10.42 | 13,721,589 | -1.41(-11.88%) |
Jan 29, 2009 | 11.79 | 11.97 | 11.19 | 11.83 | 18,924,556 | +1.64(+16.09%) |
Jan 28, 2009 | 10.76 | 10.99 | 10.13 | 10.19 | 13,706,987 | -0.35(-3.33%) |
Jan 27, 2009 | 11.57 | 12.36 | 10.32 | 10.54 | 18,853,080 | -0.80(-7.05%) |
Jan 26, 2009 | 12.45 | 13.30 | 11.10 | 11.34 | 17,524,308 | +0.76(+7.19%) |
Jan 23, 2009 | 11.11 | 11.80 | 10.40 | 10.58 | 21,657,140 | -1.30(-10.91%) |
Jan 22, 2009 | 12.80 | 13.00 | 11.49 | 11.87 | 25,631,574 | +0.11(+0.93%) |
Jan 21, 2009 | 14.05 | 15.00 | 11.68 | 11.77 | 21,811,492 | -0.89(-7.05%) |
Jan 20, 2009 | 15.12 | 16.14 | 12.56 | 12.66 | 20,274,208 | -3.65(-22.39%) |
Jan 16, 2009 | 17.75 | 17.96 | 15.63 | 16.31 | 14,265,211 | -1.74(-9.65%) |
Jan 15, 2009 | 18.12 | 18.66 | 17.62 | 18.05 | 7,025,969 | -0.74(-3.95%) |
Jan 14, 2009 | 18.30 | 19.24 | 17.96 | 18.79 | 7,506,826 | +0.31(+1.69%) |
Jan 13, 2009 | 19.70 | 19.99 | 18.25 | 18.48 | 8,916,093 | -1.40(-7.05%) |
Jan 12, 2009 | 21.20 | 21.51 | 19.64 | 19.88 | 8,287,552 | -1.32(-6.24%) |
Jan 09, 2009 | 21.08 | 21.46 | 20.76 | 21.20 | 5,645,394 | +0.37(+1.80%) |
Jan 08, 2009 | 21.59 | 22.18 | 20.76 | 20.83 | 5,123,804 | -1.26(-5.72%) |
Jan 07, 2009 | 21.98 | 22.22 | 21.47 | 22.09 | 6,520,390 | +0.33(+1.51%) |
Jan 06, 2009 | 23.01 | 23.01 | 21.60 | 21.77 | 7,139,331 | -1.65(-7.05%) |
Jan 05, 2009 | 24.75 | 24.76 | 23.24 | 23.42 | 6,636,038 | -1.71(-6.82%) |
Jan 02, 2009 | 25.15 | 25.35 | 24.43 | 25.13 | 0 | +2.07(+8.97%) |