Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.06 | 10.08 | 9.749 | 9.985 | 24,944,602 | +0.01(+0.09%) |
Nov 27, 2009 | 9.522 | 10.19 | 9.381 | 9.976 | 17,828,812 | -0.43(-4.09%) |
Nov 25, 2009 | 10.19 | 10.52 | 10.11 | 10.40 | 17,298,348 | +0.33(+3.28%) |
Nov 24, 2009 | 10.11 | 10.23 | 9.834 | 10.07 | 20,062,700 | -0.09(-0.93%) |
Nov 23, 2009 | 10.41 | 10.44 | 10.02 | 10.16 | 20,205,516 | +0.05(+0.47%) |
Nov 20, 2009 | 10.38 | 10.51 | 10.01 | 10.12 | 25,300,430 | -0.49(-4.63%) |
Nov 19, 2009 | 11.01 | 11.08 | 10.26 | 10.61 | 32,871,346 | -0.58(-5.15%) |
Nov 18, 2009 | 10.95 | 11.48 | 10.88 | 11.18 | 33,441,604 | +0.17(+1.54%) |
Nov 17, 2009 | 10.50 | 11.02 | 10.38 | 11.01 | 26,848,812 | +0.45(+4.29%) |
Nov 16, 2009 | 10.44 | 10.70 | 10.33 | 10.56 | 20,452,956 | +0.41(+4.00%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.03 | 10.16 | 16,506,341 | +0.19(+1.90%) |
Nov 12, 2009 | 10.03 | 10.37 | 9.938 | 9.966 | 18,760,686 | -0.30(-2.94%) |
Nov 11, 2009 | 10.06 | 10.38 | 10.02 | 10.27 | 31,817,346 | +0.44(+4.52%) |
Nov 10, 2009 | 9.806 | 9.891 | 9.456 | 9.825 | 25,519,666 | -0.04(-0.38%) |
Nov 09, 2009 | 9.484 | 9.919 | 9.484 | 9.862 | 33,083,292 | +0.65(+7.08%) |
Nov 06, 2009 | 8.955 | 9.296 | 8.937 | 9.210 | 27,871,424 | +0.24(+2.63%) |
Nov 05, 2009 | 9.494 | 9.522 | 8.795 | 8.974 | 60,456,908 | +0.17(+1.93%) |
Nov 04, 2009 | 9.503 | 9.560 | 8.672 | 8.804 | 45,075,356 | -0.31(-3.42%) |
Nov 03, 2009 | 8.275 | 9.210 | 8.067 | 9.116 | 38,816,116 | +0.59(+6.87%) |
Nov 02, 2009 | 8.814 | 8.937 | 8.152 | 8.530 | 45,076,308 | -0.23(-2.59%) |
Oct 30, 2009 | 9.456 | 9.957 | 8.625 | 8.757 | 60,821,344 | -0.43(-4.73%) |
Oct 29, 2009 | 8.833 | 9.380 | 8.615 | 9.192 | 41,199,808 | +0.77(+9.20%) |
Oct 28, 2009 | 9.088 | 9.881 | 8.322 | 8.417 | 44,608,980 | -0.68(-7.48%) |
Oct 27, 2009 | 10.29 | 10.31 | 9.040 | 9.097 | 53,651,364 | -1.29(-12.45%) |
Oct 26, 2009 | 10.77 | 11.05 | 10.34 | 10.39 | 19,861,794 | -0.29(-2.74%) |
Oct 23, 2009 | 10.88 | 10.92 | 10.63 | 10.68 | 19,246,758 | -0.38(-3.42%) |
Oct 22, 2009 | 11.05 | 11.13 | 10.44 | 11.06 | 21,779,344 | +0.07(+0.60%) |
Oct 21, 2009 | 11.14 | 11.51 | 10.96 | 11.00 | 22,546,582 | -0.27(-2.43%) |
Oct 20, 2009 | 11.08 | 11.29 | 11.06 | 11.27 | 37,527,876 | +0.12(+1.10%) |
Oct 19, 2009 | 11.34 | 11.34 | 10.96 | 11.15 | 15,413,288 | +0.07(+0.60%) |
Oct 16, 2009 | 11.19 | 11.33 | 10.96 | 11.08 | 21,677,712 | -0.33(-2.90%) |
Oct 15, 2009 | 11.13 | 11.48 | 10.88 | 11.41 | 29,171,828 | -0.01(-0.08%) |
Oct 14, 2009 | 11.47 | 11.52 | 11.36 | 11.42 | 19,824,516 | +0.39(+3.51%) |
Oct 13, 2009 | 11.29 | 11.43 | 10.87 | 11.03 | 27,670,740 | -0.38(-3.31%) |
Oct 12, 2009 | 11.89 | 12.02 | 11.10 | 11.41 | 39,616,132 | -0.18(-1.55%) |
Oct 09, 2009 | 11.70 | 11.79 | 11.38 | 11.59 | 23,772,872 | -0.06(-0.49%) |
Oct 08, 2009 | 11.50 | 11.88 | 11.34 | 11.65 | 33,568,300 | +0.41(+3.61%) |
Oct 07, 2009 | 11.37 | 11.69 | 11.04 | 11.24 | 25,397,324 | -0.22(-1.90%) |
Oct 06, 2009 | 11.23 | 11.60 | 11.15 | 11.46 | 48,248,572 | +0.56(+5.11%) |
Oct 05, 2009 | 10.64 | 10.91 | 10.36 | 10.90 | 34,872,548 | +0.45(+4.34%) |
Oct 02, 2009 | 9.569 | 10.84 | 9.352 | 10.45 | 61,260,256 | +0.33(+3.27%) |
Oct 01, 2009 | 11.09 | 11.09 | 10.05 | 10.12 | 53,070,852 | -1.26(-11.05%) |
Sep 30, 2009 | 12.02 | 12.04 | 11.15 | 11.37 | 42,938,596 | -0.41(-3.45%) |
Sep 29, 2009 | 11.94 | 12.25 | 11.71 | 11.78 | 24,125,164 | -0.09(-0.79%) |
Sep 28, 2009 | 12.12 | 12.27 | 11.53 | 11.87 | 29,319,334 | -0.09(-0.71%) |
Sep 25, 2009 | 11.14 | 12.03 | 11.10 | 11.96 | 42,332,208 | +0.49(+4.28%) |
Sep 24, 2009 | 12.47 | 12.49 | 10.99 | 11.47 | 72,372,000 | -0.84(-6.83%) |
Sep 23, 2009 | 13.02 | 13.21 | 12.23 | 12.31 | 42,511,052 | -0.45(-3.55%) |
Sep 22, 2009 | 12.55 | 12.89 | 12.38 | 12.76 | 34,900,456 | +0.39(+3.13%) |
Sep 21, 2009 | 12.10 | 12.75 | 12.00 | 12.38 | 37,203,820 | -0.11(-0.91%) |
Sep 18, 2009 | 12.89 | 12.96 | 12.25 | 12.49 | 48,949,152 | -0.04(-0.30%) |
Sep 17, 2009 | 12.24 | 12.82 | 11.98 | 12.53 | 88,759,760 | -0.60(-4.54%) |
Sep 16, 2009 | 13.12 | 13.46 | 11.54 | 13.12 | 141,724,368 | +1.06(+8.77%) |
Sep 15, 2009 | 11.95 | 12.76 | 11.82 | 12.06 | 71,499,496 | +0.41(+3.48%) |
Sep 14, 2009 | 11.09 | 11.68 | 11.05 | 11.66 | 56,640,204 | +0.47(+4.22%) |
Sep 11, 2009 | 11.12 | 11.89 | 10.96 | 11.18 | 106,850,952 | +0.57(+5.34%) |
Sep 10, 2009 | 9.588 | 10.63 | 9.286 | 10.62 | 68,558,544 | +1.09(+11.40%) |
Sep 09, 2009 | 8.899 | 9.768 | 8.785 | 9.532 | 60,742,544 | +0.64(+7.23%) |
Sep 08, 2009 | 8.625 | 8.946 | 8.549 | 8.889 | 45,467,980 | +0.61(+7.42%) |
Sep 04, 2009 | 7.916 | 8.313 | 7.699 | 8.275 | 35,965,920 | +0.43(+5.54%) |
Sep 03, 2009 | 7.623 | 7.841 | 7.472 | 7.841 | 16,475,059 | +0.45(+6.14%) |
Sep 02, 2009 | 7.255 | 7.510 | 7.179 | 7.387 | 16,536,440 | +0.06(+0.77%) |
Sep 01, 2009 | 7.935 | 8.086 | 7.283 | 7.330 | 30,990,242 | -0.67(-8.38%) |
Aug 31, 2009 | 8.030 | 8.096 | 7.869 | 8.001 | 19,500,534 | -0.23(-2.76%) |
Aug 28, 2009 | 8.304 | 8.313 | 8.134 | 8.228 | 16,713,665 | +0.07(+0.81%) |
Aug 27, 2009 | 8.058 | 8.228 | 7.822 | 8.162 | 17,157,952 | +0.06(+0.70%) |
Aug 26, 2009 | 8.228 | 8.304 | 8.030 | 8.105 | 17,029,058 | -0.18(-2.17%) |
Aug 25, 2009 | 8.266 | 8.341 | 8.143 | 8.285 | 18,575,410 | +0.19(+2.33%) |
Aug 24, 2009 | 8.313 | 8.445 | 8.049 | 8.096 | 23,410,532 | +0.06(+0.71%) |
Aug 21, 2009 | 8.360 | 8.530 | 8.030 | 8.039 | 35,389,440 | -0.13(-1.62%) |
Aug 20, 2009 | 8.058 | 8.247 | 7.992 | 8.171 | 15,616,046 | +0.20(+2.49%) |
Aug 19, 2009 | 7.765 | 8.124 | 7.765 | 7.973 | 17,344,786 | -0.11(-1.40%) |
Aug 18, 2009 | 7.822 | 8.200 | 7.718 | 8.086 | 24,893,790 | +0.28(+3.62%) |
Aug 17, 2009 | 7.822 | 7.897 | 7.586 | 7.804 | 29,978,692 | -0.64(-7.59%) |
Aug 14, 2009 | 8.209 | 8.502 | 8.096 | 8.445 | 33,774,596 | +0.16(+1.94%) |
Aug 13, 2009 | 8.077 | 8.370 | 7.784 | 8.285 | 36,203,076 | +0.47(+6.05%) |
Aug 12, 2009 | 7.812 | 8.247 | 7.803 | 7.812 | 31,122,228 | -0.07(-0.84%) |
Aug 11, 2009 | 8.275 | 8.294 | 7.746 | 7.878 | 26,214,286 | -0.50(-5.98%) |
Aug 10, 2009 | 8.483 | 9.069 | 8.322 | 8.379 | 45,272,932 | +0.04(+0.45%) |
Aug 07, 2009 | 7.935 | 8.455 | 7.756 | 8.341 | 40,462,148 | +0.70(+9.15%) |
Aug 06, 2009 | 8.020 | 8.077 | 7.576 | 7.642 | 27,862,692 | -0.05(-0.61%) |
Aug 05, 2009 | 7.916 | 8.058 | 7.614 | 7.690 | 27,515,168 | +0.02(+0.25%) |
Aug 04, 2009 | 7.151 | 8.001 | 7.104 | 7.671 | 61,494,084 | +0.66(+9.43%) |
Aug 03, 2009 | 6.802 | 7.368 | 6.707 | 7.009 | 48,157,340 | +0.21(+3.05%) |
Jul 31, 2009 | 6.802 | 6.830 | 6.594 | 6.802 | 28,006,088 | -0.19(-2.70%) |
Jul 30, 2009 | 6.802 | 7.179 | 6.613 | 6.991 | 31,891,624 | +0.47(+7.25%) |
Jul 29, 2009 | 6.783 | 6.830 | 6.433 | 6.518 | 24,214,238 | -0.55(-7.75%) |
Jul 28, 2009 | 7.189 | 7.255 | 6.953 | 7.066 | 17,080,872 | -0.29(-3.98%) |
Jul 27, 2009 | 7.458 | 7.482 | 7.161 | 7.359 | 27,033,478 | +0.06(+0.78%) |
Jul 24, 2009 | 6.679 | 7.586 | 6.613 | 7.302 | 1,543 | +0.44(+6.47%) |
Jul 23, 2009 | 6.660 | 6.934 | 6.386 | 6.858 | 23,711,220 | +0.25(+3.71%) |
Jul 22, 2009 | 6.150 | 6.735 | 6.131 | 6.613 | 20,013,638 | +0.35(+5.58%) |
Jul 21, 2009 | 6.754 | 6.754 | 6.121 | 6.263 | 20,731,730 | -0.21(-3.21%) |
Jul 20, 2009 | 6.159 | 6.547 | 6.055 | 6.471 | 31,226,134 | +0.48(+8.04%) |
Jul 17, 2009 | 6.169 | 6.169 | 5.951 | 5.989 | 9,865,920 | -0.19(-3.06%) |
Jul 16, 2009 | 6.027 | 6.301 | 5.762 | 6.178 | 23,254,174 | +0.08(+1.24%) |
Jul 15, 2009 | 5.847 | 6.150 | 5.734 | 6.103 | 23,083,882 | +0.45(+8.03%) |
Jul 14, 2009 | 5.507 | 5.762 | 5.366 | 5.649 | 12,881,355 | +0.12(+2.22%) |
Jul 13, 2009 | 5.422 | 5.526 | 5.347 | 5.526 | 10,471,256 | +0.13(+2.45%) |
Jul 10, 2009 | 5.394 | 5.432 | 5.243 | 5.394 | 10,034,256 | -0.13(-2.39%) |
Jul 09, 2009 | 5.309 | 5.668 | 5.158 | 5.526 | 20,861,892 | +0.31(+5.98%) |
Jul 08, 2009 | 5.744 | 5.744 | 5.045 | 5.215 | 21,732,778 | -0.35(-6.28%) |
Jul 07, 2009 | 5.441 | 5.791 | 5.318 | 5.564 | 18,797,982 | +0.19(+3.52%) |
Jul 06, 2009 | 5.460 | 5.602 | 5.224 | 5.375 | 16,706,746 | -0.22(-3.89%) |
Jul 02, 2009 | 5.659 | 5.706 | 5.592 | 5.592 | 11,153,590 | -0.31(-5.28%) |
Jul 01, 2009 | 6.065 | 6.140 | 5.904 | 5.904 | 12,625,245 | -0.13(-2.19%) |
Jun 30, 2009 | 6.263 | 6.282 | 5.970 | 6.036 | 14,467,064 | -0.25(-3.91%) |
Jun 29, 2009 | 6.424 | 6.471 | 6.206 | 6.282 | 13,266,279 | -0.12(-1.92%) |
Jun 26, 2009 | 6.414 | 6.438 | 6.131 | 6.405 | 17,318,328 | +0.01(+0.15%) |
Jun 25, 2009 | 6.263 | 6.424 | 6.216 | 6.395 | 27,125,316 | +0.08(+1.20%) |
Jun 24, 2009 | 6.018 | 6.452 | 5.951 | 6.320 | 50,849,208 | +0.80(+14.55%) |
Jun 23, 2009 | 5.621 | 5.744 | 5.205 | 5.517 | 24,376,638 | -0.08(-1.35%) |
Jun 22, 2009 | 6.065 | 6.074 | 5.564 | 5.592 | 22,062,088 | -0.61(-9.89%) |
Jun 19, 2009 | 6.112 | 6.282 | 6.027 | 6.206 | 18,242,720 | +0.19(+3.14%) |
Jun 18, 2009 | 6.121 | 6.206 | 5.857 | 6.018 | 17,589,948 | -0.08(-1.24%) |
Jun 17, 2009 | 6.301 | 6.329 | 5.838 | 6.093 | 23,140,528 | -0.19(-3.01%) |
Jun 16, 2009 | 6.282 | 6.584 | 6.140 | 6.282 | 24,983,528 | +0.11(+1.84%) |
Jun 15, 2009 | 6.575 | 6.603 | 6.140 | 6.169 | 23,443,196 | -0.57(-8.42%) |
Jun 12, 2009 | 6.679 | 6.754 | 6.339 | 6.735 | 19,062,698 | +0.14(+2.15%) |
Jun 11, 2009 | 6.726 | 6.820 | 6.556 | 6.594 | 19,964,868 | -0.06(-0.85%) |
Jun 10, 2009 | 7.000 | 7.009 | 6.565 | 6.650 | 28,442,740 | -0.10(-1.54%) |
Jun 09, 2009 | 6.858 | 6.896 | 6.698 | 6.754 | 16,698,339 | -0.15(-2.19%) |
Jun 08, 2009 | 6.896 | 6.981 | 6.802 | 6.905 | 18,423,820 | -0.20(-2.79%) |
Jun 05, 2009 | 7.302 | 7.321 | 6.905 | 7.104 | 22,558,248 | -0.01(-0.13%) |
Jun 04, 2009 | 7.161 | 7.274 | 6.839 | 7.113 | 26,771,934 | +0.04(+0.53%) |
Jun 03, 2009 | 7.349 | 7.349 | 6.943 | 7.076 | 20,374,168 | -0.41(-5.43%) |
Jun 02, 2009 | 7.812 | 7.841 | 7.340 | 7.482 | 30,823,144 | -0.42(-5.26%) |
Jun 01, 2009 | 7.321 | 7.935 | 7.217 | 7.897 | 43,175,964 | +0.85(+12.06%) |
May 29, 2009 | 6.839 | 7.104 | 6.707 | 7.047 | 30,105,114 | +0.30(+4.48%) |
May 28, 2009 | 6.991 | 7.076 | 6.565 | 6.745 | 23,814,538 | -0.09(-1.38%) |
May 27, 2009 | 7.000 | 7.161 | 6.622 | 6.839 | 45,706,764 | +0.09(+1.40%) |
May 26, 2009 | 6.934 | 7.302 | 6.688 | 6.745 | 44,011,768 | -0.43(-5.93%) |
May 22, 2009 | 7.482 | 7.520 | 6.811 | 7.170 | 38,870,996 | -0.19(-2.57%) |
May 21, 2009 | 7.510 | 7.718 | 7.227 | 7.359 | 26,111,468 | -0.36(-4.65%) |
May 20, 2009 | 8.162 | 8.294 | 7.633 | 7.718 | 31,012,850 | -0.16(-2.04%) |
May 19, 2009 | 8.370 | 8.568 | 7.841 | 7.878 | 43,249,756 | -0.38(-4.58%) |
May 18, 2009 | 7.793 | 8.285 | 7.557 | 8.256 | 55,458,324 | +1.01(+13.95%) |
May 15, 2009 | 7.548 | 8.030 | 7.113 | 7.246 | 55,627,200 | -0.09(-1.16%) |
May 14, 2009 | 7.302 | 8.313 | 6.849 | 7.331 | 144,650,976 | -0.89(-10.80%) |
May 13, 2009 | 10.23 | 10.40 | 7.860 | 8.219 | 62,146,308 | -3.50(-29.84%) |
May 12, 2009 | 12.72 | 13.02 | 10.86 | 11.71 | 24,801,178 | -0.66(-5.34%) |
May 11, 2009 | 11.58 | 12.72 | 10.96 | 12.38 | 22,827,664 | +0.49(+4.13%) |
May 08, 2009 | 11.00 | 12.04 | 10.68 | 11.88 | 21,458,036 | +0.97(+8.92%) |
May 07, 2009 | 11.73 | 11.79 | 10.34 | 10.91 | 20,797,756 | -0.22(-1.95%) |
May 06, 2009 | 12.75 | 13.23 | 10.56 | 11.13 | 48,508,856 | -0.96(-7.97%) |
May 05, 2009 | 10.45 | 12.85 | 10.16 | 12.09 | 80,872,328 | +3.17(+35.59%) |
May 04, 2009 | 7.737 | 8.974 | 7.652 | 8.918 | 35,175,624 | +1.49(+20.10%) |
May 01, 2009 | 7.878 | 7.973 | 7.179 | 7.425 | 26,676,776 | -0.49(-6.21%) |
Apr 30, 2009 | 8.275 | 9.390 | 7.463 | 7.916 | 77,126,624 | +2.08(+35.60%) |
Apr 29, 2009 | 5.762 | 5.933 | 5.668 | 5.838 | 15,108,890 | +0.36(+6.55%) |
Apr 28, 2009 | 5.016 | 5.857 | 4.950 | 5.479 | 23,249,934 | +0.27(+5.26%) |
Apr 27, 2009 | 5.479 | 5.574 | 5.167 | 5.205 | 11,988,252 | -0.54(-9.38%) |
Apr 24, 2009 | 5.517 | 5.933 | 5.441 | 5.744 | 21,950,916 | +0.34(+6.29%) |
Apr 23, 2009 | 5.356 | 5.706 | 5.196 | 5.403 | 14,703,603 | +0.19(+3.62%) |
Apr 22, 2009 | 5.167 | 5.545 | 5.016 | 5.215 | 16,022,200 | +0.13(+2.60%) |
Apr 21, 2009 | 4.421 | 5.139 | 4.251 | 5.082 | 13,459,230 | +0.34(+7.17%) |
Apr 20, 2009 | 5.611 | 5.611 | 4.723 | 4.742 | 18,356,572 | -1.21(-20.32%) |
Apr 17, 2009 | 4.827 | 6.471 | 4.544 | 5.951 | 58,902,276 | +0.38(+6.78%) |
Apr 16, 2009 | 6.339 | 6.414 | 5.479 | 5.574 | 17,185,478 | -0.46(-7.67%) |
Apr 15, 2009 | 6.537 | 6.792 | 5.762 | 6.036 | 19,520,708 | -0.20(-3.18%) |
Apr 14, 2009 | 6.282 | 7.151 | 6.131 | 6.235 | 27,060,188 | +0.33(+5.60%) |
Apr 13, 2009 | 5.659 | 5.980 | 5.309 | 5.904 | 26,387,684 | +0.90(+17.92%) |
Apr 09, 2009 | 4.638 | 5.035 | 4.468 | 5.007 | 19,191,388 | +0.52(+11.58%) |
Apr 08, 2009 | 4.487 | 4.704 | 4.185 | 4.487 | 13,344,675 | +0.28(+6.74%) |
Apr 07, 2009 | 5.111 | 5.337 | 4.090 | 4.204 | 38,258,636 | -1.02(-19.53%) |
Apr 06, 2009 | 4.676 | 6.329 | 4.582 | 5.224 | 58,799,596 | +0.83(+18.92%) |
Apr 03, 2009 | 3.212 | 4.412 | 3.051 | 4.393 | 37,843,700 | +1.43(+48.09%) |
Apr 02, 2009 | 3.117 | 3.429 | 2.655 | 2.966 | 27,994,690 | +0.48(+19.39%) |
Apr 01, 2009 | 2.305 | 2.484 | 2.211 | 2.484 | 7,283,569 | +0.28(+12.88%) |
Mar 31, 2009 | 2.418 | 2.418 | 2.154 | 2.201 | 5,528,491 | -0.07(-2.92%) |
Mar 30, 2009 | 2.645 | 2.692 | 2.163 | 2.267 | 7,818,022 | -0.65(-22.33%) |
Mar 26, 2009 | 2.928 | 3.004 | 2.664 | 2.919 | 6,534,705 | +0.22(+8.04%) |
Mar 25, 2009 | 2.928 | 3.023 | 2.598 | 2.702 | 5,918,995 | -0.15(-5.30%) |
Mar 24, 2009 | 2.749 | 3.023 | 2.626 | 2.853 | 7,108,568 | -0.09(-2.89%) |
Mar 23, 2009 | 2.758 | 2.976 | 2.749 | 2.938 | 6,021,415 | +0.06(+1.97%) |
Mar 20, 2009 | 2.957 | 2.995 | 2.607 | 2.881 | 4,300,305 | -0.14(-4.54%) |
Mar 19, 2009 | 2.957 | 3.051 | 2.721 | 3.018 | 4,921,345 | +0.31(+11.32%) |
Mar 18, 2009 | 2.740 | 2.985 | 2.418 | 2.711 | 9,231,426 | -0.15(-5.28%) |
Mar 17, 2009 | 3.136 | 3.287 | 2.834 | 2.862 | 4,373,702 | -0.19(-6.19%) |
Mar 16, 2009 | 3.316 | 3.590 | 2.711 | 3.051 | 6,021,227 | -0.28(-8.50%) |
Mar 13, 2009 | 3.269 | 3.618 | 3.165 | 3.335 | 0 | +0.34(+11.36%) |
Mar 12, 2009 | 2.626 | 3.080 | 2.541 | 2.995 | 4,100,039 | +0.44(+17.41%) |
Mar 11, 2009 | 3.023 | 3.070 | 2.466 | 2.551 | 4,635,075 | -0.16(-5.92%) |
Mar 10, 2009 | 2.286 | 3.013 | 2.229 | 2.711 | 8,255,725 | +0.51(+23.18%) |
Mar 09, 2009 | 1.918 | 2.343 | 1.880 | 2.201 | 5,781,760 | +0.32(+17.09%) |
Mar 06, 2009 | 1.767 | 1.899 | 1.710 | 1.880 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.937 | 2.097 | 1.776 | 1.880 | 7,851,788 | -0.21(-9.95%) |
Mar 04, 2009 | 1.889 | 2.522 | 1.785 | 2.088 | 10,494,947 | -0.60(-22.46%) |
Mar 02, 2009 | 3.165 | 3.165 | 2.626 | 2.692 | 9,705,543 | -0.61(-18.57%) |
Feb 27, 2009 | 4.005 | 4.015 | 3.146 | 3.306 | 0 | -0.64(-16.27%) |
Feb 26, 2009 | 3.996 | 4.298 | 3.779 | 3.949 | 6,279,031 | +0.17(+4.50%) |
Feb 25, 2009 | 4.034 | 4.062 | 3.571 | 3.779 | 6,542,628 | -0.43(-10.11%) |
Feb 24, 2009 | 4.147 | 4.440 | 3.845 | 4.204 | 6,804,952 | +0.17(+4.22%) |
Feb 23, 2009 | 4.336 | 4.582 | 3.779 | 4.034 | 4,571,983 | +0.07(+1.67%) |
Feb 20, 2009 | 3.779 | 4.204 | 3.713 | 3.968 | 0 | +0.09(+2.44%) |
Feb 19, 2009 | 4.487 | 4.619 | 3.873 | 3.873 | 4,893,064 | -0.61(-13.68%) |
Feb 18, 2009 | 4.714 | 4.714 | 4.383 | 4.487 | 5,244,772 | -0.05(-1.04%) |
Feb 17, 2009 | 4.629 | 4.799 | 4.459 | 4.534 | 6,487,019 | -0.42(-8.40%) |
Feb 13, 2009 | 5.489 | 5.489 | 4.818 | 4.950 | 0 | -0.60(-10.73%) |
Feb 12, 2009 | 5.366 | 5.545 | 4.929 | 5.545 | 4,964,301 | +0.26(+4.82%) |
Feb 11, 2009 | 5.470 | 5.564 | 5.016 | 5.290 | 4,654,816 | +0.08(+1.45%) |
Feb 10, 2009 | 6.074 | 6.093 | 5.167 | 5.215 | 5,018,902 | -0.74(-12.38%) |
Feb 09, 2009 | 6.433 | 6.433 | 5.904 | 5.951 | 3,804,175 | -0.18(-2.93%) |
Feb 06, 2009 | 6.027 | 6.254 | 5.857 | 6.131 | 0 | +0.35(+6.05%) |
Feb 05, 2009 | 5.668 | 6.254 | 5.366 | 5.781 | 8,150,137 | +0.16(+2.86%) |
Feb 04, 2009 | 6.452 | 6.518 | 5.611 | 5.621 | 6,687,539 | -0.94(-14.39%) |
Feb 03, 2009 | 7.453 | 7.557 | 6.188 | 6.565 | 8,196,088 | -1.11(-14.51%) |
Feb 02, 2009 | 7.586 | 7.831 | 7.123 | 7.680 | 4,218,562 | +0.12(+1.63%) |
Jan 30, 2009 | 8.190 | 8.455 | 7.463 | 7.557 | 0 | -0.62(-7.62%) |
Jan 29, 2009 | 8.691 | 8.691 | 7.992 | 8.181 | 3,200,500 | -0.64(-7.28%) |
Jan 28, 2009 | 8.955 | 9.107 | 8.464 | 8.823 | 4,421,213 | +0.23(+2.64%) |
Jan 27, 2009 | 8.937 | 9.022 | 8.266 | 8.596 | 6,860,513 | -0.06(-0.66%) |
Jan 26, 2009 | 8.795 | 9.182 | 8.521 | 8.653 | 2,373,647 | -0.23(-2.55%) |
Jan 23, 2009 | 8.634 | 9.258 | 8.313 | 8.880 | 0 | +0.03(+0.32%) |
Jan 22, 2009 | 8.634 | 8.974 | 8.171 | 8.852 | 5,005,812 | +0.17(+1.96%) |
Jan 21, 2009 | 8.861 | 9.154 | 8.408 | 8.681 | 5,290,706 | +0.22(+2.57%) |
Jan 20, 2009 | 9.437 | 9.447 | 8.058 | 8.464 | 7,161,505 | -0.92(-9.77%) |
Jan 16, 2009 | 9.938 | 9.938 | 9.296 | 9.381 | 0 | +0.03(+0.30%) |
Jan 15, 2009 | 10.03 | 10.12 | 9.210 | 9.352 | 8,002,547 | -0.60(-5.98%) |
Jan 14, 2009 | 12.30 | 12.30 | 9.796 | 9.947 | 9,326,901 | -2.13(-17.67%) |
Jan 13, 2009 | 11.71 | 12.43 | 11.35 | 12.08 | 3,822,003 | +0.37(+3.15%) |
Jan 12, 2009 | 13.17 | 13.17 | 11.57 | 11.71 | 3,472,729 | -0.94(-7.39%) |
Jan 09, 2009 | 13.57 | 13.69 | 12.46 | 12.65 | 2,804,054 | -0.86(-6.36%) |
Jan 08, 2009 | 13.32 | 13.68 | 12.81 | 13.51 | 2,801,062 | -0.21(-1.51%) |
Jan 07, 2009 | 15.02 | 15.02 | 13.35 | 13.72 | 3,806,458 | -1.36(-9.02%) |
Jan 06, 2009 | 15.45 | 15.96 | 14.93 | 15.08 | 3,997,441 | -0.13(-0.87%) |
Jan 05, 2009 | 14.45 | 15.53 | 14.17 | 15.21 | 4,130,507 | +0.62(+4.27%) |
Jan 02, 2009 | 12.89 | 14.70 | 12.89 | 14.59 | 0 | +1.59(+12.21%) |
Jan 01, 2009 | 12.15 | 13.23 | 11.90 | 13.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.15 | 13.23 | 11.90 | 13.00 | 2,836,565 | +0.94(+7.84%) |
Dec 30, 2008 | 12.19 | 12.23 | 11.82 | 12.05 | 1,357,525 | +0.02(+0.16%) |
Dec 29, 2008 | 12.29 | 12.29 | 11.71 | 12.04 | 1,432,948 | -0.25(-2.00%) |
Dec 26, 2008 | 11.96 | 12.28 | 11.71 | 12.28 | 0 | +0.14(+1.17%) |
Dec 24, 2008 | 12.05 | 12.18 | 11.81 | 12.14 | 655,321 | +0.09(+0.78%) |
Dec 23, 2008 | 12.12 | 12.42 | 11.82 | 12.04 | 1,425,830 | -0.10(-0.86%) |
Dec 22, 2008 | 13.06 | 13.06 | 11.92 | 12.15 | 2,050,246 | -0.60(-4.74%) |
Dec 19, 2008 | 12.93 | 13.18 | 12.34 | 12.75 | 2,796,107 | -0.04(-0.30%) |
Dec 18, 2008 | 13.18 | 13.61 | 12.04 | 12.79 | 3,832,558 | -0.29(-2.24%) |
Dec 17, 2008 | 12.34 | 13.89 | 11.81 | 13.08 | 5,702,019 | +0.35(+2.74%) |
Dec 16, 2008 | 11.04 | 12.73 | 10.53 | 12.73 | 7,467,317 | +1.87(+17.22%) |
Dec 15, 2008 | 11.67 | 12.52 | 10.62 | 10.86 | 11,263,203 | +0.77(+7.58%) |
Dec 12, 2008 | 9.456 | 10.10 | 9.324 | 10.10 | 0 | +0.34(+3.49%) |
Dec 11, 2008 | 10.17 | 10.77 | 9.617 | 9.758 | 3,542,280 | -0.68(-6.52%) |
Dec 10, 2008 | 10.53 | 10.67 | 10.16 | 10.44 | 2,475,146 | -0.03(-0.27%) |
Dec 09, 2008 | 10.58 | 11.14 | 10.30 | 10.47 | 3,876,674 | -0.21(-1.95%) |
Dec 08, 2008 | 10.58 | 11.20 | 10.18 | 10.67 | 5,077,064 | +0.59(+5.81%) |
Dec 05, 2008 | 9.484 | 10.11 | 9.239 | 10.09 | 0 | +0.47(+4.91%) |
Dec 04, 2008 | 10.15 | 10.63 | 9.466 | 9.617 | 2,865,679 | -0.80(-7.71%) |
Dec 03, 2008 | 10.50 | 11.13 | 9.456 | 10.42 | 5,177,024 | +0.03(+0.27%) |
Dec 02, 2008 | 10.30 | 10.51 | 9.447 | 10.39 | 2,694,923 | +0.39(+3.87%) |