Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.00 | 47.60 | 43.00 | 43.40 | 81,970 | -2.60(-5.65%) |
Jan 28, 2010 | 48.40 | 48.80 | 45.60 | 46.00 | 46,069 | -2.40(-4.96%) |
Jan 27, 2010 | 47.00 | 48.40 | 46.40 | 48.40 | 48,891 | +1.20(+2.54%) |
Jan 26, 2010 | 48.40 | 49.60 | 46.80 | 47.20 | 57,842 | -1.80(-3.67%) |
Jan 25, 2010 | 47.80 | 50.80 | 45.60 | 49.00 | 87,325 | +1.40(+2.94%) |
Jan 22, 2010 | 48.40 | 50.20 | 46.40 | 47.60 | 90,430 | -1.20(-2.46%) |
Jan 21, 2010 | 51.60 | 52.40 | 48.80 | 48.80 | 100,367 | -3.00(-5.79%) |
Jan 20, 2010 | 52.20 | 53.00 | 51.40 | 51.80 | 47,859 | -0.60(-1.15%) |
Jan 19, 2010 | 52.00 | 52.60 | 51.20 | 52.40 | 94,273 | +0.00(+0.00%) |
Jan 15, 2010 | 53.60 | 52.40 | 52.40 | 52.40 | 76,855 | -1.20(-2.24%) |
Jan 14, 2010 | 55.40 | 55.40 | 53.40 | 53.60 | 62,674 | -2.00(-3.60%) |
Jan 13, 2010 | 57.60 | 57.60 | 53.40 | 55.60 | 114,029 | -1.80(-3.14%) |
Jan 12, 2010 | 62.40 | 63.40 | 56.40 | 57.40 | 224,692 | -3.00(-4.97%) |
Jan 11, 2010 | 53.20 | 61.00 | 53.00 | 60.40 | 252,743 | +7.40(+13.96%) |
Jan 08, 2010 | 52.80 | 54.00 | 52.60 | 53.00 | 86,753 | +0.40(+0.76%) |
Jan 07, 2010 | 53.80 | 54.20 | 52.00 | 52.60 | 88,225 | -1.60(-2.95%) |
Jan 06, 2010 | 55.00 | 55.60 | 54.00 | 54.20 | 42,736 | -0.60(-1.09%) |
Jan 05, 2010 | 55.80 | 57.20 | 54.40 | 54.80 | 56,634 | -1.40(-2.49%) |
Jan 04, 2010 | 54.60 | 57.20 | 53.60 | 56.20 | 96,507 | +3.00(+5.64%) |
Dec 31, 2009 | 51.20 | 53.20 | 53.20 | 53.20 | 83,675 | +1.60(+3.10%) |
Dec 30, 2009 | 52.40 | 52.80 | 51.20 | 51.60 | 72,500 | -1.60(-3.01%) |
Dec 29, 2009 | 55.00 | 55.40 | 52.80 | 53.20 | 52,933 | -1.80(-3.27%) |
Dec 28, 2009 | 57.40 | 57.60 | 54.40 | 55.00 | 81,856 | -2.40(-4.18%) |
Dec 24, 2009 | 56.80 | 58.40 | 55.60 | 57.40 | 40,772 | +1.00(+1.77%) |
Dec 23, 2009 | 57.60 | 58.60 | 56.00 | 56.40 | 71,838 | -1.20(-2.08%) |
Dec 22, 2009 | 59.20 | 59.80 | 56.20 | 57.60 | 94,462 | -1.80(-3.03%) |
Dec 21, 2009 | 50.40 | 60.20 | 50.40 | 59.40 | 209,057 | +8.80(+17.39%) |
Dec 18, 2009 | 53.20 | 53.80 | 50.40 | 50.60 | 137,260 | -2.80(-5.24%) |
Dec 17, 2009 | 56.40 | 56.80 | 53.00 | 53.40 | 78,595 | -3.60(-6.32%) |
Dec 16, 2009 | 59.00 | 59.40 | 56.60 | 57.00 | 66,438 | -1.00(-1.72%) |
Dec 15, 2009 | 57.60 | 59.20 | 55.00 | 58.00 | 138,297 | +0.40(+0.69%) |
Dec 14, 2009 | 56.20 | 58.80 | 56.00 | 57.60 | 89,377 | -0.80(-1.37%) |
Dec 11, 2009 | 61.00 | 61.80 | 58.00 | 58.40 | 99,872 | -2.40(-3.95%) |
Dec 10, 2009 | 61.60 | 63.00 | 60.40 | 60.80 | 52,306 | -0.40(-0.65%) |
Dec 09, 2009 | 63.60 | 65.16 | 61.00 | 61.20 | 89,372 | -2.60(-4.08%) |
Dec 08, 2009 | 64.00 | 66.00 | 63.60 | 63.80 | 60,675 | -1.60(-2.45%) |
Dec 07, 2009 | 65.80 | 66.20 | 63.20 | 65.40 | 46,527 | +0.00(+0.00%) |
Dec 04, 2009 | 67.60 | 67.60 | 64.40 | 65.40 | 68,988 | +0.60(+0.93%) |
Dec 03, 2009 | 71.00 | 71.00 | 64.60 | 64.80 | 112,120 | -3.80(-5.54%) |
Dec 02, 2009 | 69.80 | 71.60 | 67.00 | 68.60 | 239,379 | +4.40(+6.85%) |
Dec 01, 2009 | 62.80 | 64.20 | 61.00 | 64.20 | 187,988 | +4.20(+7.00%) |
Nov 30, 2009 | 62.00 | 62.40 | 59.80 | 60.00 | 135,172 | +0.00(+0.00%) |
Nov 27, 2009 | 59.80 | 61.40 | 59.20 | 60.00 | 49,145 | -2.20(-3.54%) |
Nov 25, 2009 | 65.20 | 65.20 | 62.00 | 62.20 | 68,100 | -1.80(-2.81%) |
Nov 24, 2009 | 64.40 | 64.40 | 61.80 | 64.00 | 86,798 | +0.60(+0.95%) |
Nov 23, 2009 | 66.00 | 66.60 | 59.80 | 63.40 | 363,621 | -2.20(-3.35%) |
Nov 20, 2009 | 68.40 | 70.80 | 65.00 | 65.60 | 466,442 | -9.80(-13.00%) |
Nov 19, 2009 | 75.20 | 75.80 | 71.20 | 75.40 | 118,996 | -0.80(-1.05%) |
Nov 18, 2009 | 77.20 | 78.00 | 75.20 | 76.20 | 62,462 | -0.80(-1.04%) |
Nov 17, 2009 | 77.80 | 78.20 | 77.00 | 77.00 | 40,727 | -1.00(-1.28%) |
Nov 16, 2009 | 78.80 | 79.00 | 76.60 | 78.00 | 44,250 | +0.20(+0.26%) |
Nov 13, 2009 | 77.20 | 78.00 | 76.40 | 77.80 | 60,000 | -0.40(-0.51%) |
Nov 12, 2009 | 79.40 | 80.00 | 77.00 | 78.20 | 62,879 | -1.80(-2.25%) |
Nov 11, 2009 | 80.00 | 82.00 | 79.00 | 80.00 | 85,015 | +0.00(+0.00%) |
Nov 10, 2009 | 80.00 | 82.00 | 78.00 | 80.00 | 107,791 | +0.20(+0.25%) |
Nov 09, 2009 | 79.60 | 79.80 | 76.00 | 79.80 | 71,286 | +1.00(+1.27%) |
Nov 06, 2009 | 79.20 | 80.60 | 77.00 | 78.80 | 81,786 | -1.80(-2.23%) |
Nov 05, 2009 | 78.40 | 81.80 | 78.00 | 80.60 | 182,577 | +6.00(+8.04%) |
Nov 04, 2009 | 77.00 | 77.60 | 74.00 | 74.60 | 93,077 | -2.00(-2.61%) |
Nov 03, 2009 | 75.80 | 76.60 | 73.20 | 76.60 | 99,905 | +0.40(+0.52%) |
Nov 02, 2009 | 79.00 | 79.80 | 73.60 | 76.20 | 98,565 | -0.60(-0.78%) |
Oct 30, 2009 | 81.00 | 81.00 | 75.00 | 76.80 | 107,879 | -3.40(-4.24%) |
Oct 29, 2009 | 81.00 | 81.80 | 79.00 | 80.20 | 115,571 | +1.20(+1.52%) |
Oct 28, 2009 | 87.60 | 88.00 | 78.60 | 79.00 | 204,944 | -7.00(-8.14%) |
Oct 27, 2009 | 89.00 | 89.40 | 84.20 | 86.00 | 165,671 | -2.20(-2.49%) |
Oct 26, 2009 | 86.00 | 89.80 | 83.60 | 88.20 | 383,293 | +7.40(+9.16%) |
Oct 23, 2009 | 82.40 | 83.60 | 80.40 | 80.80 | 119,640 | -2.40(-2.88%) |
Oct 22, 2009 | 84.00 | 85.80 | 79.80 | 83.20 | 197,877 | +0.20(+0.24%) |
Oct 21, 2009 | 79.00 | 86.60 | 78.40 | 83.00 | 554,453 | +6.00(+7.79%) |
Oct 20, 2009 | 77.22 | 81.60 | 76.60 | 77.00 | 238,727 | +2.00(+2.67%) |
Oct 19, 2009 | 79.00 | 79.00 | 74.40 | 75.00 | 148,571 | -2.40(-3.10%) |
Oct 16, 2009 | 79.80 | 81.80 | 75.00 | 77.40 | 265,458 | -0.40(-0.51%) |
Oct 15, 2009 | 75.00 | 83.40 | 74.20 | 77.80 | 290,039 | +2.40(+3.18%) |
Oct 14, 2009 | 77.00 | 77.40 | 73.00 | 75.40 | 117,202 | -0.40(-0.53%) |
Oct 13, 2009 | 79.20 | 80.80 | 74.40 | 75.80 | 341,413 | +2.40(+3.27%) |
Oct 12, 2009 | 75.60 | 78.60 | 72.60 | 73.40 | 191,380 | -7.00(-8.71%) |
Oct 09, 2009 | 69.80 | 81.80 | 68.20 | 80.40 | 588,397 | +10.20(+14.53%) |
Oct 08, 2009 | 70.20 | 72.60 | 67.60 | 70.20 | 123,632 | +0.00(+0.00%) |
Oct 07, 2009 | 71.80 | 73.20 | 70.00 | 70.20 | 81,257 | -1.20(-1.68%) |
Oct 06, 2009 | 74.00 | 74.60 | 69.60 | 71.40 | 139,733 | -2.00(-2.72%) |
Oct 05, 2009 | 70.00 | 73.60 | 70.00 | 73.40 | 167,746 | +4.80(+7.00%) |
Oct 02, 2009 | 68.40 | 71.20 | 67.40 | 68.60 | 186,473 | -4.60(-6.28%) |
Oct 01, 2009 | 80.00 | 80.40 | 73.00 | 73.20 | 280,612 | -6.00(-7.58%) |
Sep 30, 2009 | 86.40 | 86.40 | 77.60 | 79.20 | 252,628 | -3.20(-3.88%) |
Sep 29, 2009 | 87.00 | 90.00 | 81.70 | 82.40 | 242,774 | -5.80(-6.58%) |
Sep 28, 2009 | 78.00 | 89.00 | 77.20 | 88.20 | 491,971 | +12.20(+16.05%) |
Sep 25, 2009 | 78.60 | 81.60 | 75.80 | 76.00 | 249,040 | -3.40(-4.28%) |
Sep 24, 2009 | 89.20 | 89.60 | 78.80 | 79.40 | 363,006 | -9.00(-10.18%) |
Sep 23, 2009 | 95.00 | 95.20 | 88.20 | 88.40 | 324,931 | -6.80(-7.14%) |
Sep 22, 2009 | 100.00 | 101.00 | 95.00 | 95.20 | 174,278 | -4.00(-4.03%) |
Sep 21, 2009 | 101.00 | 102.20 | 98.00 | 99.20 | 168,803 | -4.80(-4.62%) |
Sep 18, 2009 | 98.80 | 104.40 | 97.00 | 104.00 | 324,871 | +6.60(+6.78%) |
Sep 17, 2009 | 101.80 | 103.60 | 96.40 | 97.40 | 325,378 | -4.40(-4.32%) |
Sep 16, 2009 | 105.00 | 106.00 | 99.80 | 101.80 | 469,366 | -9.80(-8.78%) |
Sep 15, 2009 | 114.20 | 115.00 | 110.80 | 111.60 | 250,117 | -0.60(-0.53%) |
Sep 14, 2009 | 111.40 | 114.80 | 110.60 | 112.20 | 246,317 | -2.00(-1.75%) |
Sep 11, 2009 | 119.60 | 119.60 | 112.20 | 114.20 | 344,956 | -5.40(-4.52%) |
Sep 10, 2009 | 122.40 | 125.40 | 118.40 | 119.60 | 401,158 | -2.40(-1.97%) |
Sep 09, 2009 | 119.80 | 127.20 | 116.00 | 122.00 | 615,980 | +2.00(+1.67%) |
Sep 08, 2009 | 114.80 | 124.00 | 111.40 | 120.00 | 729,408 | +9.60(+8.70%) |
Sep 04, 2009 | 116.80 | 116.80 | 107.40 | 110.40 | 365,187 | -6.40(-5.48%) |
Sep 03, 2009 | 123.00 | 123.80 | 112.60 | 116.80 | 512,984 | -2.00(-1.68%) |
Sep 02, 2009 | 123.00 | 125.00 | 117.00 | 118.80 | 656,920 | -14.20(-10.68%) |
Sep 01, 2009 | 149.40 | 155.80 | 132.20 | 133.00 | 2,495,524 | +12.20(+10.10%) |
Aug 31, 2009 | 118.00 | 125.80 | 114.40 | 120.80 | 836,249 | +3.00(+2.55%) |
Aug 28, 2009 | 116.60 | 126.00 | 109.80 | 117.80 | 1,118,224 | +4.80(+4.25%) |
Aug 27, 2009 | 118.80 | 119.00 | 111.00 | 113.00 | 454,220 | -5.00(-4.24%) |
Aug 26, 2009 | 101.60 | 119.00 | 100.20 | 118.00 | 1,157,532 | +16.00(+15.69%) |
Aug 25, 2009 | 105.60 | 106.60 | 98.60 | 102.00 | 541,727 | -2.20(-2.11%) |
Aug 24, 2009 | 95.20 | 105.00 | 92.40 | 104.20 | 787,898 | +9.00(+9.45%) |
Aug 21, 2009 | 96.40 | 96.40 | 93.60 | 95.20 | 119,006 | +0.60(+0.63%) |
Aug 20, 2009 | 95.40 | 97.20 | 93.20 | 94.60 | 100,096 | -0.80(-0.84%) |
Aug 19, 2009 | 94.60 | 97.00 | 91.40 | 95.40 | 158,854 | -1.20(-1.24%) |
Aug 18, 2009 | 99.20 | 100.80 | 94.60 | 96.60 | 450,249 | +6.80(+7.57%) |
Aug 17, 2009 | 93.00 | 93.60 | 88.00 | 89.80 | 186,955 | -6.60(-6.85%) |
Aug 14, 2009 | 97.00 | 97.80 | 92.20 | 96.40 | 165,748 | -1.60(-1.63%) |
Aug 13, 2009 | 98.60 | 99.60 | 95.80 | 98.00 | 98,413 | +1.00(+1.03%) |
Aug 12, 2009 | 95.00 | 100.80 | 95.00 | 97.00 | 171,231 | +1.20(+1.25%) |
Aug 11, 2009 | 101.80 | 103.60 | 95.00 | 95.80 | 188,899 | -2.80(-2.84%) |
Aug 10, 2009 | 94.40 | 99.80 | 94.00 | 98.60 | 154,841 | +0.60(+0.61%) |
Aug 07, 2009 | 101.00 | 101.00 | 96.00 | 98.00 | 205,019 | -1.00(-1.01%) |
Aug 06, 2009 | 104.40 | 104.60 | 95.40 | 99.00 | 357,150 | -4.20(-4.07%) |
Aug 05, 2009 | 109.20 | 111.80 | 100.00 | 103.20 | 831,824 | +10.60(+11.45%) |
Aug 04, 2009 | 88.80 | 95.20 | 88.00 | 92.60 | 202,777 | +2.00(+2.21%) |
Aug 03, 2009 | 91.80 | 92.60 | 88.00 | 90.60 | 206,019 | +3.80(+4.38%) |
Jul 31, 2009 | 92.40 | 93.80 | 86.60 | 86.80 | 231,744 | -3.60(-3.98%) |
Jul 30, 2009 | 99.60 | 101.00 | 86.60 | 90.40 | 574,942 | -4.60(-4.84%) |
Jul 29, 2009 | 85.20 | 104.60 | 83.00 | 95.00 | 1,351,109 | +9.80(+11.50%) |
Jul 28, 2009 | 84.80 | 88.00 | 79.40 | 85.20 | 603,984 | +0.62(+0.73%) |
Jul 27, 2009 | 74.56 | 88.00 | 73.20 | 84.58 | 1,107,251 | +14.58(+20.83%) |
Jul 24, 2009 | 63.80 | 74.80 | 63.40 | 70.00 | 615,098 | +5.40(+8.36%) |
Jul 23, 2009 | 65.40 | 65.40 | 62.20 | 64.60 | 195,218 | -0.60(-0.92%) |
Jul 22, 2009 | 65.80 | 67.80 | 64.00 | 65.20 | 290,356 | +1.40(+2.19%) |
Jul 21, 2009 | 60.00 | 65.00 | 58.00 | 63.80 | 296,691 | +3.40(+5.63%) |
Jul 20, 2009 | 62.00 | 62.40 | 59.20 | 60.40 | 87,780 | +0.00(+0.00%) |
Jul 17, 2009 | 60.40 | 62.60 | 58.40 | 60.40 | 183,103 | +2.40(+4.14%) |
Jul 16, 2009 | 55.40 | 59.60 | 54.40 | 58.00 | 162,085 | +3.40(+6.23%) |
Jul 15, 2009 | 54.60 | 57.00 | 53.60 | 54.60 | 132,039 | +0.40(+0.74%) |
Jul 14, 2009 | 55.00 | 55.60 | 53.00 | 54.20 | 55,259 | +0.00(+0.00%) |
Jul 13, 2009 | 52.00 | 54.40 | 51.20 | 54.20 | 88,323 | +2.60(+5.04%) |
Jul 10, 2009 | 52.20 | 53.20 | 50.40 | 51.60 | 77,262 | -0.60(-1.15%) |
Jul 09, 2009 | 56.40 | 57.00 | 51.80 | 52.20 | 205,242 | +2.00(+3.98%) |
Jul 08, 2009 | 52.80 | 53.60 | 50.00 | 50.20 | 88,844 | -2.40(-4.56%) |
Jul 07, 2009 | 53.20 | 55.60 | 52.60 | 52.60 | 124,819 | -3.20(-5.73%) |
Jul 06, 2009 | 58.40 | 59.40 | 55.00 | 55.80 | 120,842 | -1.80(-3.13%) |
Jul 02, 2009 | 57.20 | 61.80 | 55.00 | 57.60 | 271,533 | -0.60(-1.03%) |
Jul 01, 2009 | 62.20 | 66.00 | 57.60 | 58.20 | 479,000 | -7.40(-11.28%) |
Jun 30, 2009 | 50.20 | 70.40 | 50.00 | 65.60 | 1,654,724 | +15.60(+31.20%) |
Jun 29, 2009 | 52.00 | 52.00 | 49.20 | 50.00 | 45,967 | -2.00(-3.85%) |
Jun 26, 2009 | 51.00 | 52.20 | 48.60 | 52.00 | 96,622 | +1.80(+3.59%) |
Jun 25, 2009 | 48.00 | 50.20 | 47.60 | 50.20 | 48,242 | +1.40(+2.87%) |
Jun 24, 2009 | 50.00 | 51.80 | 48.00 | 48.80 | 86,038 | +0.80(+1.67%) |
Jun 23, 2009 | 50.80 | 50.80 | 46.00 | 48.00 | 53,348 | -1.00(-2.04%) |
Jun 22, 2009 | 51.00 | 52.40 | 48.40 | 49.00 | 56,536 | -3.60(-6.84%) |
Jun 19, 2009 | 53.60 | 54.60 | 51.00 | 52.60 | 106,167 | +0.00(+0.00%) |
Jun 18, 2009 | 47.20 | 52.80 | 46.80 | 52.60 | 154,450 | +6.00(+12.88%) |
Jun 17, 2009 | 51.40 | 51.40 | 46.00 | 46.60 | 127,256 | -4.60(-8.98%) |
Jun 16, 2009 | 56.40 | 56.40 | 51.20 | 51.20 | 90,214 | -3.00(-5.54%) |
Jun 15, 2009 | 55.40 | 58.00 | 53.60 | 54.20 | 132,473 | -3.80(-6.55%) |
Jun 12, 2009 | 64.20 | 65.00 | 57.20 | 58.00 | 308,626 | -3.00(-4.92%) |
Jun 11, 2009 | 60.00 | 67.60 | 58.20 | 61.00 | 840,328 | +1.00(+1.67%) |
Jun 10, 2009 | 56.80 | 64.60 | 55.20 | 60.00 | 451,897 | +6.40(+11.94%) |
Jun 09, 2009 | 56.00 | 57.80 | 53.00 | 53.60 | 144,803 | -1.20(-2.19%) |
Jun 08, 2009 | 55.60 | 57.20 | 51.80 | 54.80 | 199,542 | +2.80(+5.38%) |
Jun 05, 2009 | 59.40 | 60.00 | 51.20 | 52.00 | 566,463 | -13.20(-20.25%) |
Jun 04, 2009 | 50.00 | 65.20 | 47.60 | 65.20 | 1,575,713 | +27.80(+74.33%) |
Jun 03, 2009 | 38.00 | 38.60 | 37.00 | 37.40 | 38,885 | -0.60(-1.58%) |
Jun 02, 2009 | 37.80 | 38.80 | 37.00 | 38.00 | 51,434 | +0.00(+0.00%) |
Jun 01, 2009 | 36.40 | 38.80 | 36.00 | 38.00 | 74,329 | +1.20(+3.26%) |
May 29, 2009 | 38.40 | 38.40 | 36.20 | 36.80 | 70,282 | -1.60(-4.17%) |
May 28, 2009 | 38.20 | 38.40 | 37.40 | 38.40 | 45,308 | +0.80(+2.13%) |
May 27, 2009 | 38.20 | 39.00 | 37.40 | 37.60 | 49,432 | -0.80(-2.08%) |
May 26, 2009 | 39.80 | 39.80 | 37.20 | 38.40 | 69,250 | +0.20(+0.52%) |
May 22, 2009 | 37.60 | 43.00 | 36.20 | 38.20 | 255,445 | +2.00(+5.52%) |
May 21, 2009 | 37.40 | 37.80 | 36.00 | 36.20 | 55,494 | -2.00(-5.24%) |
May 20, 2009 | 41.80 | 41.80 | 37.40 | 38.20 | 96,589 | -1.00(-2.55%) |
May 19, 2009 | 39.60 | 43.00 | 37.60 | 39.20 | 183,735 | +1.00(+2.62%) |
May 18, 2009 | 37.60 | 39.60 | 35.60 | 38.20 | 209,259 | +3.80(+11.05%) |
May 15, 2009 | 35.80 | 37.40 | 33.40 | 34.40 | 126,230 | +1.60(+4.88%) |
May 14, 2009 | 32.60 | 33.80 | 32.20 | 32.80 | 29,934 | +0.60(+1.86%) |
May 13, 2009 | 36.00 | 36.00 | 32.20 | 32.20 | 71,369 | -3.80(-10.56%) |
May 12, 2009 | 34.20 | 38.60 | 33.60 | 36.00 | 159,487 | +2.40(+7.14%) |
May 11, 2009 | 36.00 | 36.40 | 33.00 | 33.60 | 80,742 | -1.80(-5.08%) |
May 08, 2009 | 35.80 | 36.00 | 31.60 | 35.40 | 127,829 | -0.20(-0.56%) |
May 07, 2009 | 37.80 | 38.00 | 34.40 | 35.60 | 100,171 | -1.60(-4.30%) |
May 06, 2009 | 39.00 | 39.40 | 35.80 | 37.20 | 181,331 | -3.00(-7.46%) |
May 05, 2009 | 33.60 | 40.40 | 31.00 | 40.20 | 394,663 | +6.60(+19.64%) |
May 04, 2009 | 33.20 | 36.80 | 30.20 | 33.60 | 469,854 | -3.00(-8.20%) |
May 01, 2009 | 41.00 | 42.79 | 35.40 | 36.60 | 626,327 | -12.20(-25.00%) |
Apr 30, 2009 | 57.80 | 60.00 | 48.00 | 48.80 | 591,075 | -8.00(-14.08%) |
Apr 29, 2009 | 58.60 | 62.00 | 52.40 | 56.80 | 972,382 | -6.80(-10.69%) |
Apr 28, 2009 | 62.20 | 65.00 | 54.20 | 63.60 | 1,549,893 | +12.60(+24.71%) |
Apr 27, 2009 | 70.60 | 77.60 | 46.60 | 51.00 | 2,636,285 | +22.60(+79.58%) |
Apr 24, 2009 | 16.20 | 29.80 | 16.20 | 28.40 | 82,230 | +12.20(+75.31%) |
Apr 23, 2009 | 16.80 | 17.40 | 16.00 | 16.20 | 5,615 | -0.80(-4.71%) |
Apr 22, 2009 | 17.40 | 17.60 | 16.80 | 17.00 | 6,364 | -0.40(-2.30%) |
Apr 21, 2009 | 16.80 | 17.40 | 16.80 | 17.40 | 5,466 | +0.40(+2.35%) |
Apr 20, 2009 | 17.60 | 18.00 | 17.00 | 17.00 | 7,123 | -1.00(-5.56%) |
Apr 17, 2009 | 17.60 | 18.00 | 17.20 | 18.00 | 12,855 | +0.60(+3.45%) |
Apr 16, 2009 | 17.00 | 17.60 | 16.80 | 17.40 | 10,076 | +0.80(+4.82%) |
Apr 15, 2009 | 15.40 | 16.80 | 15.40 | 16.60 | 3,847 | +1.40(+9.21%) |
Apr 14, 2009 | 17.40 | 18.00 | 15.20 | 15.20 | 19,214 | -1.00(-6.17%) |
Apr 13, 2009 | 15.80 | 16.80 | 15.80 | 16.20 | 6,246 | +0.00(+0.00%) |
Apr 09, 2009 | 16.80 | 17.00 | 15.60 | 16.20 | 10,720 | +0.00(+0.00%) |
Apr 08, 2009 | 17.00 | 17.00 | 15.61 | 16.20 | 4,170 | +0.80(+5.19%) |
Apr 07, 2009 | 15.80 | 16.20 | 15.40 | 15.40 | 5,204 | -0.60(-3.75%) |
Apr 06, 2009 | 16.80 | 16.80 | 15.20 | 16.00 | 11,488 | -0.60(-3.61%) |
Apr 03, 2009 | 16.80 | 20.20 | 15.06 | 16.60 | 17,251 | +0.40(+2.47%) |
Apr 02, 2009 | 19.60 | 21.00 | 10.40 | 16.20 | 22,747 | -2.60(-13.83%) |
Apr 01, 2009 | 20.80 | 20.80 | 18.00 | 18.80 | 10,598 | -1.60(-7.84%) |
Mar 31, 2009 | 17.40 | 22.00 | 17.40 | 20.40 | 12,647 | +3.00(+17.24%) |
Mar 30, 2009 | 18.00 | 18.80 | 17.40 | 17.40 | 5,593 | -2.40(-12.12%) |
Mar 26, 2009 | 16.40 | 19.80 | 16.04 | 19.80 | 17,887 | +3.60(+22.22%) |
Mar 25, 2009 | 16.00 | 16.40 | 15.20 | 16.20 | 7,066 | +1.40(+9.46%) |
Mar 24, 2009 | 15.80 | 16.40 | 14.40 | 14.80 | 5,712 | -1.20(-7.50%) |
Mar 23, 2009 | 14.83 | 16.00 | 14.40 | 16.00 | 7,725 | +2.00(+14.29%) |
Mar 20, 2009 | 15.00 | 15.00 | 14.00 | 14.00 | 10,130 | -0.80(-5.41%) |
Mar 19, 2009 | 16.40 | 16.40 | 13.40 | 14.80 | 10,007 | -1.60(-9.76%) |
Mar 18, 2009 | 16.00 | 16.40 | 15.00 | 16.40 | 3,962 | +0.40(+2.50%) |
Mar 17, 2009 | 15.40 | 16.00 | 14.60 | 16.00 | 5,536 | +0.40(+2.56%) |
Mar 16, 2009 | 16.20 | 16.79 | 15.00 | 15.60 | 9,290 | +0.60(+4.00%) |
Mar 13, 2009 | 16.00 | 16.00 | 15.00 | 15.00 | 5,566 | +0.20(+1.35%) |
Mar 12, 2009 | 14.20 | 16.00 | 13.60 | 14.80 | 9,183 | +1.40(+10.45%) |
Mar 11, 2009 | 14.80 | 16.40 | 13.40 | 13.40 | 5,867 | -1.20(-8.22%) |
Mar 10, 2009 | 12.60 | 18.00 | 12.60 | 14.60 | 9,970 | +3.00(+25.86%) |
Mar 09, 2009 | 12.20 | 12.20 | 10.80 | 11.60 | 10,844 | +0.40(+3.57%) |
Mar 06, 2009 | 11.20 | 12.10 | 11.00 | 11.20 | 7,008 | +0.00(+0.00%) |
Mar 05, 2009 | 13.20 | 13.59 | 10.80 | 11.20 | 17,086 | -2.20(-16.42%) |
Mar 04, 2009 | 14.00 | 14.40 | 13.20 | 13.40 | 8,414 | -1.20(-8.22%) |
Mar 02, 2009 | 16.40 | 17.40 | 14.60 | 14.60 | 13,961 | -1.80(-10.98%) |
Feb 27, 2009 | 18.80 | 19.80 | 16.40 | 16.40 | 9,905 | -2.60(-13.68%) |
Feb 26, 2009 | 15.80 | 19.15 | 15.80 | 19.00 | 15,178 | +3.80(+25.00%) |
Feb 25, 2009 | 21.00 | 21.20 | 14.85 | 15.20 | 30,958 | -6.20(-28.97%) |
Feb 24, 2009 | 23.00 | 24.00 | 20.20 | 21.40 | 20,780 | -1.00(-4.46%) |
Feb 23, 2009 | 24.60 | 25.80 | 20.00 | 22.40 | 15,334 | -2.00(-8.20%) |
Feb 20, 2009 | 26.60 | 28.40 | 23.60 | 24.40 | 16,906 | -2.20(-8.27%) |
Feb 19, 2009 | 30.60 | 34.00 | 26.60 | 26.60 | 9,386 | -3.60(-11.92%) |
Feb 18, 2009 | 29.80 | 32.40 | 28.20 | 30.20 | 10,906 | +0.40(+1.34%) |
Feb 17, 2009 | 27.60 | 30.40 | 25.20 | 29.80 | 11,108 | +0.60(+2.05%) |
Feb 13, 2009 | 30.40 | 31.38 | 28.60 | 29.20 | 3,037 | -1.00(-3.31%) |
Feb 12, 2009 | 29.60 | 31.96 | 29.20 | 30.20 | 4,627 | -0.80(-2.58%) |
Feb 11, 2009 | 31.20 | 32.40 | 31.00 | 31.00 | 3,589 | +0.00(+0.00%) |
Feb 10, 2009 | 32.40 | 34.00 | 31.00 | 31.00 | 5,733 | -2.60(-7.74%) |
Feb 09, 2009 | 33.40 | 34.00 | 32.80 | 33.60 | 3,444 | +0.00(+0.00%) |
Feb 06, 2009 | 33.20 | 34.80 | 32.80 | 33.60 | 5,404 | +0.20(+0.60%) |
Feb 05, 2009 | 33.20 | 34.00 | 32.40 | 33.40 | 3,775 | +0.00(+0.00%) |
Feb 04, 2009 | 34.40 | 35.40 | 32.80 | 33.40 | 6,228 | -0.80(-2.34%) |
Feb 03, 2009 | 33.40 | 35.20 | 33.00 | 34.20 | 9,177 | +1.20(+3.64%) |