Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.12 | 16.24 | 15.87 | 16.06 | 33,670,468 | -0.02(-0.10%) |
Nov 27, 2009 | 15.79 | 16.20 | 15.66 | 16.08 | 24,829,964 | -0.53(-3.17%) |
Nov 25, 2009 | 16.25 | 16.66 | 16.09 | 16.61 | 35,992,236 | +0.50(+3.07%) |
Nov 24, 2009 | 15.92 | 16.15 | 15.81 | 16.11 | 27,247,618 | +0.09(+0.59%) |
Nov 23, 2009 | 16.25 | 16.29 | 15.98 | 16.02 | 34,760,604 | +0.34(+2.14%) |
Nov 20, 2009 | 15.85 | 15.86 | 15.54 | 15.68 | 28,901,858 | -0.31(-1.92%) |
Nov 19, 2009 | 16.09 | 16.10 | 15.67 | 15.99 | 37,321,516 | -0.03(-0.20%) |
Nov 18, 2009 | 16.44 | 16.48 | 15.95 | 16.02 | 39,050,960 | -0.24(-1.50%) |
Nov 17, 2009 | 15.90 | 16.26 | 15.71 | 16.26 | 31,827,982 | +0.30(+1.90%) |
Nov 16, 2009 | 15.82 | 16.11 | 15.80 | 15.96 | 34,619,160 | +0.24(+1.53%) |
Nov 13, 2009 | 15.53 | 15.84 | 15.43 | 15.72 | 32,519,980 | +0.28(+1.83%) |
Nov 12, 2009 | 15.81 | 16.04 | 15.38 | 15.44 | 40,890,676 | -0.51(-3.20%) |
Nov 11, 2009 | 16.26 | 16.26 | 15.84 | 15.95 | 37,622,820 | -0.07(-0.41%) |
Nov 10, 2009 | 15.88 | 16.10 | 15.74 | 16.01 | 35,308,688 | +0.07(+0.45%) |
Nov 09, 2009 | 15.69 | 16.02 | 15.65 | 15.94 | 39,450,876 | +0.59(+3.84%) |
Nov 06, 2009 | 15.27 | 15.62 | 15.23 | 15.35 | 34,750,096 | +0.18(+1.22%) |
Nov 05, 2009 | 15.01 | 15.44 | 14.95 | 15.17 | 39,525,964 | +0.25(+1.70%) |
Nov 04, 2009 | 15.13 | 15.16 | 14.84 | 14.91 | 44,235,972 | +0.10(+0.66%) |
Nov 03, 2009 | 14.32 | 15.00 | 14.23 | 14.82 | 40,057,696 | +0.18(+1.26%) |
Nov 02, 2009 | 14.66 | 15.17 | 14.43 | 14.63 | 50,153,604 | +0.15(+1.06%) |
Oct 30, 2009 | 15.26 | 15.31 | 14.17 | 14.48 | 68,187,648 | -0.70(-4.58%) |
Oct 29, 2009 | 14.62 | 15.27 | 14.58 | 15.17 | 49,949,444 | +0.94(+6.63%) |
Oct 28, 2009 | 15.08 | 15.15 | 14.20 | 14.23 | 77,975,304 | -0.88(-5.84%) |
Oct 27, 2009 | 15.39 | 15.52 | 15.10 | 15.11 | 47,436,992 | -0.25(-1.65%) |
Oct 26, 2009 | 15.68 | 15.98 | 15.18 | 15.37 | 42,497,980 | -0.17(-1.07%) |
Oct 23, 2009 | 15.72 | 15.85 | 15.44 | 15.53 | 44,048,612 | -0.24(-1.49%) |
Oct 22, 2009 | 15.79 | 15.80 | 15.46 | 15.77 | 45,160,364 | +0.04(+0.26%) |
Oct 21, 2009 | 15.56 | 16.10 | 15.48 | 15.73 | 57,878,972 | +0.18(+1.15%) |
Oct 20, 2009 | 15.32 | 15.60 | 15.31 | 15.55 | 73,827,600 | -0.55(-3.44%) |
Oct 19, 2009 | 15.79 | 16.18 | 15.61 | 16.10 | 35,581,972 | +0.33(+2.06%) |
Oct 16, 2009 | 15.62 | 15.85 | 15.55 | 15.78 | 40,455,752 | -0.05(-0.32%) |
Oct 15, 2009 | 15.52 | 15.89 | 15.45 | 15.83 | 43,695,404 | +0.39(+2.52%) |
Oct 14, 2009 | 15.41 | 15.63 | 15.36 | 15.44 | 42,357,064 | +0.25(+1.67%) |
Oct 13, 2009 | 15.06 | 15.28 | 14.94 | 15.19 | 38,824,628 | +0.06(+0.41%) |
Oct 12, 2009 | 15.22 | 15.34 | 15.01 | 15.12 | 33,249,354 | +0.10(+0.67%) |
Oct 09, 2009 | 14.98 | 15.10 | 14.90 | 15.02 | 32,691,070 | +0.16(+1.10%) |
Oct 08, 2009 | 14.65 | 14.96 | 14.53 | 14.86 | 47,315,636 | +0.39(+2.71%) |
Oct 07, 2009 | 14.39 | 14.54 | 14.20 | 14.47 | 40,984,712 | +0.08(+0.59%) |
Oct 06, 2009 | 14.37 | 14.62 | 14.23 | 14.38 | 46,173,004 | +0.19(+1.37%) |
Oct 05, 2009 | 14.06 | 14.26 | 13.90 | 14.19 | 46,533,712 | +0.18(+1.30%) |
Oct 02, 2009 | 13.72 | 14.08 | 13.69 | 14.01 | 62,830,516 | +0.09(+0.65%) |
Oct 01, 2009 | 14.39 | 14.41 | 13.90 | 13.92 | 38,478,668 | -0.46(-3.20%) |
Sep 30, 2009 | 14.44 | 14.57 | 14.18 | 14.38 | 52,876,716 | +0.13(+0.90%) |
Sep 29, 2009 | 14.31 | 14.32 | 14.03 | 14.25 | 28,768,120 | +0.03(+0.22%) |
Sep 28, 2009 | 14.02 | 14.33 | 13.94 | 14.22 | 34,947,144 | +0.35(+2.53%) |
Sep 25, 2009 | 13.81 | 14.03 | 13.75 | 13.87 | 30,082,840 | +0.10(+0.75%) |
Sep 24, 2009 | 14.18 | 14.23 | 13.65 | 13.76 | 57,655,236 | -0.35(-2.51%) |
Sep 23, 2009 | 14.40 | 14.47 | 14.10 | 14.12 | 41,698,840 | -0.34(-2.36%) |
Sep 22, 2009 | 14.36 | 14.54 | 14.21 | 14.46 | 34,501,404 | +0.30(+2.15%) |
Sep 21, 2009 | 14.00 | 14.19 | 13.68 | 14.16 | 46,009,332 | +0.02(+0.13%) |
Sep 18, 2009 | 14.30 | 14.32 | 14.05 | 14.14 | 30,422,476 | -0.14(-1.01%) |
Sep 17, 2009 | 14.17 | 14.41 | 14.04 | 14.28 | 45,950,432 | +0.35(+2.52%) |
Sep 16, 2009 | 14.09 | 14.25 | 13.89 | 13.93 | 43,004,620 | -0.00(-0.02%) |
Sep 15, 2009 | 13.83 | 14.00 | 13.77 | 13.93 | 36,688,660 | +0.13(+0.91%) |
Sep 14, 2009 | 13.51 | 13.86 | 13.46 | 13.81 | 25,625,832 | +0.11(+0.80%) |
Sep 11, 2009 | 13.88 | 13.88 | 13.57 | 13.70 | 33,432,690 | -0.14(-1.00%) |
Sep 10, 2009 | 13.59 | 13.89 | 13.50 | 13.84 | 42,038,172 | +0.29(+2.17%) |
Sep 09, 2009 | 13.57 | 13.70 | 13.47 | 13.54 | 42,122,904 | +0.09(+0.70%) |
Sep 08, 2009 | 13.46 | 13.53 | 13.34 | 13.45 | 45,122,968 | +0.34(+2.56%) |
Sep 04, 2009 | 12.65 | 13.14 | 12.59 | 13.11 | 45,080,520 | +0.50(+3.97%) |
Sep 03, 2009 | 12.76 | 12.79 | 12.53 | 12.61 | 42,720,184 | +0.06(+0.47%) |
Sep 02, 2009 | 12.34 | 12.72 | 12.23 | 12.55 | 54,521,476 | +0.35(+2.88%) |
Sep 01, 2009 | 12.55 | 12.80 | 12.13 | 12.20 | 81,801,664 | -0.22(-1.74%) |
Aug 31, 2009 | 12.73 | 12.76 | 12.20 | 12.42 | 84,870,592 | -0.57(-4.41%) |
Aug 28, 2009 | 13.14 | 13.21 | 12.83 | 12.99 | 44,259,396 | -0.21(-1.61%) |
Aug 27, 2009 | 13.26 | 13.29 | 12.79 | 13.20 | 59,434,548 | -0.16(-1.22%) |
Aug 26, 2009 | 13.45 | 13.52 | 13.25 | 13.37 | 38,886,580 | -0.20(-1.50%) |
Aug 25, 2009 | 13.81 | 13.97 | 13.52 | 13.57 | 38,392,864 | -0.19(-1.39%) |
Aug 24, 2009 | 14.12 | 14.16 | 13.63 | 13.76 | 47,139,108 | -0.13(-0.90%) |
Aug 21, 2009 | 13.75 | 13.96 | 13.73 | 13.89 | 50,912,460 | +0.41(+3.05%) |
Aug 20, 2009 | 13.35 | 13.54 | 13.33 | 13.48 | 29,633,488 | +0.13(+1.01%) |
Aug 19, 2009 | 12.84 | 13.46 | 12.82 | 13.34 | 41,769,972 | +0.21(+1.62%) |
Aug 18, 2009 | 12.94 | 13.21 | 12.94 | 13.13 | 35,637,536 | +0.42(+3.31%) |
Aug 17, 2009 | 12.81 | 12.88 | 12.63 | 12.71 | 47,832,632 | -0.51(-3.89%) |
Aug 14, 2009 | 13.50 | 13.56 | 13.07 | 13.22 | 42,307,388 | -0.20(-1.52%) |
Aug 13, 2009 | 13.45 | 13.48 | 13.20 | 13.43 | 40,126,532 | +0.29(+2.17%) |
Aug 12, 2009 | 12.92 | 13.25 | 12.91 | 13.14 | 33,735,704 | +0.16(+1.26%) |
Aug 11, 2009 | 13.06 | 13.08 | 12.85 | 12.98 | 33,817,520 | -0.24(-1.80%) |
Aug 10, 2009 | 13.22 | 13.27 | 13.04 | 13.22 | 29,805,078 | -0.11(-0.82%) |
Aug 07, 2009 | 13.47 | 13.53 | 13.22 | 13.33 | 36,470,200 | +0.05(+0.38%) |
Aug 06, 2009 | 13.60 | 13.69 | 13.10 | 13.28 | 43,804,452 | -0.27(-1.99%) |
Aug 05, 2009 | 13.40 | 13.61 | 13.15 | 13.55 | 37,064,224 | +0.17(+1.24%) |
Aug 04, 2009 | 13.48 | 13.62 | 13.36 | 13.38 | 44,012,124 | -0.16(-1.16%) |
Aug 03, 2009 | 13.35 | 13.64 | 13.24 | 13.54 | 43,445,644 | +0.62(+4.78%) |
Jul 31, 2009 | 12.76 | 13.07 | 12.70 | 12.92 | 49,114,716 | +0.12(+0.93%) |
Jul 30, 2009 | 12.81 | 12.95 | 12.75 | 12.80 | 55,996,504 | +0.31(+2.51%) |
Jul 29, 2009 | 12.78 | 12.81 | 12.40 | 12.49 | 59,005,172 | -0.55(-4.25%) |
Jul 28, 2009 | 13.13 | 13.23 | 12.84 | 13.04 | 46,126,724 | -0.26(-1.98%) |
Jul 27, 2009 | 13.32 | 13.42 | 13.10 | 13.30 | 30,998,860 | +0.00(+0.02%) |
Jul 24, 2009 | 13.27 | 13.39 | 13.14 | 13.30 | 29,690,654 | -0.03(-0.26%) |
Jul 23, 2009 | 12.97 | 13.51 | 12.88 | 13.34 | 51,550,148 | +0.44(+3.43%) |
Jul 22, 2009 | 12.84 | 13.08 | 12.76 | 12.89 | 39,169,052 | -0.13(-1.01%) |
Jul 21, 2009 | 13.18 | 13.24 | 12.77 | 13.03 | 43,565,252 | +0.02(+0.19%) |
Jul 20, 2009 | 12.91 | 13.07 | 12.78 | 13.00 | 47,625,024 | +0.46(+3.70%) |
Jul 17, 2009 | 12.48 | 12.60 | 12.26 | 12.54 | 48,786,068 | +0.19(+1.55%) |
Jul 16, 2009 | 12.11 | 12.45 | 12.06 | 12.35 | 39,269,456 | +0.14(+1.15%) |
Jul 15, 2009 | 11.85 | 12.26 | 11.84 | 12.20 | 61,641,604 | +0.65(+5.58%) |
Jul 14, 2009 | 11.73 | 11.83 | 11.42 | 11.56 | 45,367,616 | -0.03(-0.24%) |
Jul 13, 2009 | 11.25 | 11.59 | 11.21 | 11.59 | 49,378,256 | +0.23(+2.04%) |
Jul 10, 2009 | 11.11 | 11.41 | 10.97 | 11.36 | 46,768,652 | -0.00(-0.03%) |
Jul 09, 2009 | 11.30 | 11.51 | 11.03 | 11.36 | 49,238,220 | +0.26(+2.31%) |
Jul 08, 2009 | 11.30 | 11.47 | 10.75 | 11.10 | 94,980,088 | -0.22(-1.91%) |
Jul 07, 2009 | 11.65 | 11.68 | 11.27 | 11.32 | 55,164,572 | -0.41(-3.47%) |
Jul 06, 2009 | 11.74 | 11.76 | 11.40 | 11.73 | 70,719,416 | -0.49(-4.03%) |
Jul 02, 2009 | 12.36 | 12.68 | 12.12 | 12.22 | 51,264,584 | -0.46(-3.66%) |
Jul 01, 2009 | 13.16 | 13.21 | 12.65 | 12.68 | 55,507,584 | -0.16(-1.22%) |
Jun 30, 2009 | 13.18 | 13.22 | 12.67 | 12.84 | 46,562,640 | -0.12(-0.94%) |
Jun 29, 2009 | 12.94 | 13.07 | 12.83 | 12.96 | 38,825,808 | +0.16(+1.27%) |
Jun 26, 2009 | 12.72 | 12.94 | 12.61 | 12.80 | 42,841,308 | +0.15(+1.21%) |
Jun 25, 2009 | 12.15 | 12.73 | 12.14 | 12.64 | 64,574,388 | +0.46(+3.81%) |
Jun 24, 2009 | 12.40 | 12.57 | 12.06 | 12.18 | 58,506,548 | +0.08(+0.65%) |
Jun 23, 2009 | 11.90 | 12.19 | 11.78 | 12.10 | 58,505,056 | +0.40(+3.43%) |
Jun 22, 2009 | 12.28 | 12.28 | 11.69 | 11.70 | 72,922,584 | -0.92(-7.30%) |
Jun 19, 2009 | 12.71 | 12.82 | 12.55 | 12.62 | 50,588,852 | +0.16(+1.26%) |
Jun 18, 2009 | 12.68 | 12.74 | 12.42 | 12.46 | 60,050,000 | -0.15(-1.22%) |
Jun 17, 2009 | 12.72 | 12.83 | 12.37 | 12.62 | 67,262,912 | -0.26(-1.99%) |
Jun 16, 2009 | 13.47 | 13.52 | 12.84 | 12.88 | 67,202,936 | -0.33(-2.49%) |
Jun 15, 2009 | 13.49 | 13.54 | 13.01 | 13.20 | 52,647,468 | -0.56(-4.10%) |
Jun 12, 2009 | 13.74 | 13.90 | 13.68 | 13.77 | 46,246,324 | -0.38(-2.66%) |
Jun 11, 2009 | 13.72 | 14.41 | 13.62 | 14.14 | 57,403,292 | +0.54(+3.96%) |
Jun 10, 2009 | 13.79 | 13.85 | 13.34 | 13.60 | 56,939,424 | +0.07(+0.53%) |
Jun 09, 2009 | 13.72 | 13.79 | 13.35 | 13.53 | 48,623,372 | -0.01(-0.05%) |
Jun 08, 2009 | 13.31 | 13.70 | 13.19 | 13.54 | 53,963,560 | -0.01(-0.09%) |
Jun 05, 2009 | 13.91 | 13.97 | 13.34 | 13.55 | 71,610,568 | -0.12(-0.89%) |
Jun 04, 2009 | 13.27 | 13.73 | 13.25 | 13.67 | 64,318,320 | +0.53(+4.00%) |
Jun 03, 2009 | 13.74 | 13.76 | 12.94 | 13.15 | 99,646,504 | -0.91(-6.50%) |
Jun 02, 2009 | 14.18 | 14.33 | 13.91 | 14.06 | 85,769,360 | -0.23(-1.64%) |
Jun 01, 2009 | 14.21 | 14.44 | 14.16 | 14.30 | 66,221,108 | +0.50(+3.66%) |
May 29, 2009 | 14.01 | 14.18 | 13.68 | 13.79 | 66,031,912 | +0.16(+1.20%) |
May 28, 2009 | 13.39 | 13.63 | 13.18 | 13.63 | 62,449,748 | +0.51(+3.89%) |
May 27, 2009 | 13.35 | 13.45 | 13.03 | 13.12 | 65,859,716 | -0.02(-0.12%) |
May 26, 2009 | 12.59 | 13.14 | 12.54 | 13.14 | 65,603,820 | +0.42(+3.33%) |
May 22, 2009 | 12.72 | 12.90 | 12.58 | 12.71 | 42,127,720 | +0.22(+1.78%) |
May 21, 2009 | 12.55 | 12.63 | 12.30 | 12.49 | 56,814,692 | -0.34(-2.64%) |
May 20, 2009 | 12.86 | 13.15 | 12.77 | 12.83 | 65,167,612 | +0.24(+1.89%) |
May 19, 2009 | 12.43 | 12.81 | 12.30 | 12.59 | 63,628,800 | +0.25(+2.01%) |
May 18, 2009 | 11.78 | 12.34 | 11.74 | 12.34 | 60,051,764 | +0.75(+6.46%) |
May 15, 2009 | 11.88 | 11.93 | 11.51 | 11.59 | 43,274,636 | -0.29(-2.40%) |
May 14, 2009 | 11.72 | 11.92 | 11.58 | 11.88 | 46,559,088 | +0.18(+1.53%) |
May 13, 2009 | 11.97 | 12.01 | 11.63 | 11.70 | 57,115,800 | -0.57(-4.62%) |
May 12, 2009 | 12.82 | 12.86 | 12.12 | 12.27 | 70,998,448 | -0.26(-2.05%) |
May 11, 2009 | 12.37 | 12.62 | 12.18 | 12.52 | 49,692,212 | -0.01(-0.05%) |
May 08, 2009 | 12.43 | 12.66 | 12.20 | 12.53 | 70,063,336 | +0.62(+5.21%) |
May 07, 2009 | 12.56 | 12.56 | 11.84 | 11.91 | 62,713,968 | -0.32(-2.61%) |
May 06, 2009 | 12.12 | 12.44 | 12.07 | 12.23 | 88,826,904 | +0.38(+3.17%) |
May 05, 2009 | 11.86 | 11.94 | 2.537 | 11.85 | 71,255,080 | +0.05(+0.45%) |
May 04, 2009 | 11.59 | 11.84 | 11.58 | 11.80 | 93,008,040 | +0.83(+7.57%) |
May 01, 2009 | 10.53 | 11.21 | 10.53 | 10.97 | 52,188,284 | +0.45(+4.32%) |
Apr 30, 2009 | 10.76 | 10.88 | 10.48 | 10.52 | 51,928,760 | -0.06(-0.59%) |
Apr 29, 2009 | 10.34 | 10.75 | 10.28 | 10.58 | 45,812,692 | +0.42(+4.13%) |
Apr 28, 2009 | 9.971 | 10.27 | 9.880 | 10.16 | 42,161,152 | +0.06(+0.56%) |
Apr 27, 2009 | 10.25 | 10.29 | 9.968 | 10.10 | 64,250,824 | -0.39(-3.76%) |
Apr 24, 2009 | 10.59 | 10.64 | 10.34 | 10.50 | 63,754,076 | +0.16(+1.58%) |
Apr 23, 2009 | 10.23 | 10.39 | 10.15 | 10.33 | 53,179,372 | +0.22(+2.20%) |
Apr 22, 2009 | 10.16 | 10.33 | 10.01 | 10.11 | 52,573,528 | -0.11(-1.04%) |
Apr 21, 2009 | 9.915 | 10.26 | 9.724 | 10.22 | 49,983,032 | +0.14(+1.43%) |
Apr 20, 2009 | 10.38 | 10.41 | 10.03 | 10.07 | 62,574,888 | -0.61(-5.74%) |
Apr 17, 2009 | 10.89 | 10.93 | 10.62 | 10.69 | 51,770,124 | -0.17(-1.56%) |
Apr 16, 2009 | 10.87 | 10.98 | 10.76 | 10.86 | 59,586,036 | +0.08(+0.76%) |
Apr 15, 2009 | 10.86 | 10.92 | 10.58 | 10.78 | 64,329,096 | -0.21(-1.94%) |
Apr 14, 2009 | 11.12 | 11.40 | 10.94 | 10.99 | 56,349,052 | -0.26(-2.28%) |
Apr 13, 2009 | 11.10 | 11.33 | 11.07 | 11.25 | 51,018,612 | -0.03(-0.25%) |
Apr 09, 2009 | 10.97 | 11.30 | 10.91 | 11.27 | 100,704,056 | +0.53(+4.93%) |
Apr 08, 2009 | 10.77 | 10.88 | 10.51 | 10.74 | 46,505,892 | +0.06(+0.53%) |
Apr 07, 2009 | 10.64 | 10.80 | 10.53 | 10.69 | 49,645,160 | -0.06(-0.52%) |
Apr 06, 2009 | 10.73 | 10.81 | 10.61 | 10.74 | 57,227,024 | -0.25(-2.28%) |
Apr 03, 2009 | 10.77 | 11.07 | 10.71 | 11.00 | 78,621,272 | +0.20(+1.83%) |
Apr 02, 2009 | 10.61 | 10.95 | 10.60 | 10.80 | 87,641,312 | +0.71(+7.08%) |
Apr 01, 2009 | 9.448 | 10.15 | 9.448 | 10.08 | 63,597,588 | +0.54(+5.65%) |
Mar 31, 2009 | 9.849 | 9.880 | 9.545 | 9.545 | 68,845,496 | -0.12(-1.20%) |
Mar 30, 2009 | 9.786 | 9.818 | 9.476 | 9.661 | 64,592,620 | -1.05(-9.82%) |
Mar 26, 2009 | 10.90 | 11.06 | 10.62 | 10.71 | 84,655,240 | -0.06(-0.58%) |
Mar 25, 2009 | 10.67 | 10.87 | 10.36 | 10.78 | 96,319,800 | +0.16(+1.47%) |
Mar 24, 2009 | 10.72 | 10.85 | 10.43 | 10.62 | 90,080,584 | -0.34(-3.11%) |
Mar 23, 2009 | 10.73 | 10.98 | 10.70 | 10.96 | 95,964,392 | +0.85(+8.43%) |
Mar 20, 2009 | 10.08 | 10.54 | 10.03 | 10.11 | 115,397,312 | -0.11(-1.07%) |
Mar 19, 2009 | 10.07 | 10.32 | 10.04 | 10.22 | 124,289,408 | +0.50(+5.19%) |
Mar 18, 2009 | 9.492 | 9.836 | 9.166 | 9.714 | 95,140,312 | +0.17(+1.77%) |
Mar 17, 2009 | 9.175 | 9.551 | 9.066 | 9.545 | 73,858,352 | +0.34(+3.67%) |
Mar 16, 2009 | 9.460 | 9.648 | 9.188 | 9.207 | 100,789,704 | -0.21(-2.23%) |
Mar 13, 2009 | 9.476 | 9.523 | 9.191 | 9.417 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 9.028 | 9.407 | 8.937 | 9.357 | 86,393,440 | +0.36(+4.00%) |
Mar 11, 2009 | 9.116 | 9.232 | 8.825 | 8.997 | 94,221,320 | -0.00(-0.03%) |
Mar 10, 2009 | 8.630 | 9.063 | 8.618 | 9.000 | 115,502,248 | +0.67(+8.05%) |
Mar 09, 2009 | 8.217 | 8.652 | 8.110 | 8.330 | 104,510,536 | -0.04(-0.49%) |
Mar 06, 2009 | 8.583 | 8.890 | 8.073 | 8.370 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.358 | 8.734 | 8.292 | 8.442 | 102,438,728 | -0.19(-2.18%) |
Mar 04, 2009 | 8.276 | 8.756 | 8.273 | 8.630 | 131,894,568 | +0.74(+9.37%) |
Mar 02, 2009 | 8.364 | 8.380 | 7.853 | 7.891 | 102,522,848 | -0.80(-9.16%) |
Feb 27, 2009 | 8.449 | 8.956 | 8.308 | 8.687 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.784 | 9.047 | 8.693 | 8.768 | 91,346,136 | +0.24(+2.79%) |
Feb 25, 2009 | 8.380 | 8.756 | 8.104 | 8.530 | 110,825,144 | +0.13(+1.53%) |
Feb 24, 2009 | 7.919 | 8.471 | 7.838 | 8.402 | 85,741,392 | +0.58(+7.41%) |
Feb 23, 2009 | 8.477 | 8.546 | 7.785 | 7.822 | 76,318,760 | -0.50(-5.99%) |
Feb 20, 2009 | 8.226 | 8.446 | 8.038 | 8.320 | 96,083,512 | -0.23(-2.71%) |
Feb 19, 2009 | 8.599 | 8.787 | 8.505 | 8.552 | 78,825,616 | +0.15(+1.79%) |
Feb 18, 2009 | 8.803 | 8.821 | 8.258 | 8.402 | 96,336,888 | -0.29(-3.35%) |
Feb 17, 2009 | 9.056 | 9.069 | 8.637 | 8.693 | 90,804,000 | -0.70(-7.41%) |
Feb 13, 2009 | 9.179 | 9.511 | 9.179 | 9.388 | 91,120,048 | +0.16(+1.70%) |
Feb 12, 2009 | 8.834 | 9.257 | 8.690 | 9.232 | 91,555,480 | +0.08(+0.86%) |
Feb 11, 2009 | 9.247 | 9.454 | 8.872 | 9.153 | 97,440,336 | +0.17(+1.85%) |
Feb 10, 2009 | 9.498 | 9.742 | 8.837 | 8.987 | 121,628,472 | -0.48(-5.09%) |
Feb 09, 2009 | 9.426 | 9.805 | 9.323 | 9.470 | 110,970,696 | +0.14(+1.48%) |
Feb 06, 2009 | 8.709 | 9.377 | 8.696 | 9.332 | 102,607,256 | +0.53(+6.05%) |
Feb 05, 2009 | 8.442 | 8.806 | 8.226 | 8.800 | 95,959,744 | +0.26(+3.08%) |
Feb 04, 2009 | 8.583 | 8.881 | 8.364 | 8.536 | 81,973,920 | +0.12(+1.38%) |
Feb 03, 2009 | 8.160 | 8.496 | 8.060 | 8.420 | 59,606,204 | +0.30(+3.70%) |
Feb 02, 2009 | 7.913 | 8.233 | 7.866 | 8.120 | 61,184,560 | -0.09(-1.07%) |
Jan 30, 2009 | 8.339 | 8.483 | 8.176 | 8.207 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.214 | 8.361 | 8.101 | 8.217 | 80,434,864 | -0.14(-1.69%) |
Jan 28, 2009 | 7.910 | 8.493 | 7.910 | 8.358 | 107,720,512 | +0.71(+9.25%) |
Jan 27, 2009 | 7.734 | 7.806 | 7.531 | 7.650 | 60,259,256 | -0.01(-0.12%) |
Jan 26, 2009 | 7.662 | 7.969 | 7.534 | 7.659 | 64,425,656 | -0.04(-0.53%) |
Jan 23, 2009 | 7.227 | 7.825 | 7.180 | 7.700 | 71,667,016 | +0.09(+1.19%) |
Jan 22, 2009 | 7.628 | 7.722 | 7.315 | 7.609 | 80,736,120 | -0.27(-3.42%) |
Jan 21, 2009 | 7.484 | 7.926 | 7.380 | 7.879 | 83,738,824 | +0.67(+9.30%) |
Jan 20, 2009 | 7.669 | 7.731 | 7.174 | 7.208 | 70,609,200 | -0.62(-7.92%) |
Jan 16, 2009 | 7.894 | 7.954 | 7.581 | 7.828 | 83,605,008 | +0.18(+2.33%) |
Jan 15, 2009 | 7.393 | 7.722 | 6.961 | 7.650 | 101,565,504 | +0.36(+4.94%) |
Jan 14, 2009 | 7.587 | 7.669 | 7.180 | 7.290 | 79,937,936 | -0.59(-7.48%) |
Jan 13, 2009 | 7.656 | 8.107 | 7.637 | 7.879 | 62,751,656 | +0.13(+1.62%) |
Jan 12, 2009 | 8.145 | 8.195 | 7.656 | 7.753 | 65,979,832 | -0.69(-8.16%) |
Jan 09, 2009 | 8.596 | 8.674 | 8.217 | 8.442 | 51,018,616 | -0.04(-0.48%) |
Jan 08, 2009 | 8.120 | 8.521 | 7.966 | 8.483 | 64,794,764 | +0.36(+4.44%) |
Jan 07, 2009 | 8.461 | 8.502 | 8.016 | 8.123 | 62,921,032 | -0.71(-8.02%) |
Jan 06, 2009 | 8.749 | 8.975 | 8.561 | 8.831 | 99,836,632 | +0.39(+4.64%) |
Jan 05, 2009 | 8.004 | 8.665 | 8.004 | 8.439 | 83,860,568 | +0.31(+3.77%) |
Jan 02, 2009 | 7.590 | 8.226 | 7.584 | 8.132 | 0 | +0.46(+6.00%) |
Jan 01, 2009 | 7.368 | 7.785 | 7.318 | 7.672 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.368 | 7.785 | 7.318 | 7.672 | 38,187,828 | +0.24(+3.20%) |
Dec 30, 2008 | 6.914 | 7.437 | 6.914 | 7.434 | 41,012,476 | +0.42(+5.94%) |
Dec 29, 2008 | 7.127 | 7.167 | 6.845 | 7.017 | 34,284,336 | -0.05(-0.67%) |
Dec 26, 2008 | 6.958 | 7.124 | 6.895 | 7.064 | 20,004,710 | +0.08(+1.17%) |
Dec 24, 2008 | 6.889 | 7.033 | 6.719 | 6.983 | 16,496,538 | +0.18(+2.67%) |
Dec 23, 2008 | 6.948 | 7.045 | 6.754 | 6.801 | 50,144,296 | -0.05(-0.73%) |
Dec 22, 2008 | 7.337 | 7.424 | 6.726 | 6.851 | 62,781,388 | -0.48(-6.54%) |
Dec 19, 2008 | 7.384 | 7.546 | 7.180 | 7.330 | 62,500,368 | +0.10(+1.43%) |
Dec 18, 2008 | 7.832 | 7.841 | 7.102 | 7.227 | 93,350,616 | -0.51(-6.64%) |
Dec 17, 2008 | 7.744 | 8.082 | 7.684 | 7.741 | 99,042,816 | -0.36(-4.45%) |
Dec 16, 2008 | 7.540 | 8.126 | 7.478 | 8.101 | 94,243,000 | +0.78(+10.70%) |
Dec 15, 2008 | 7.459 | 7.684 | 7.155 | 7.318 | 95,278,592 | +0.09(+1.30%) |
Dec 12, 2008 | 6.895 | 7.283 | 6.823 | 7.224 | 79,889,960 | +0.05(+0.74%) |
Dec 11, 2008 | 7.042 | 7.838 | 7.011 | 7.171 | 133,406,304 | +0.25(+3.67%) |
Dec 10, 2008 | 6.365 | 6.995 | 6.344 | 6.917 | 103,908,144 | +0.82(+13.52%) |
Dec 09, 2008 | 5.977 | 6.450 | 5.936 | 6.093 | 79,950,400 | +0.03(+0.57%) |
Dec 08, 2008 | 5.808 | 6.199 | 5.808 | 6.058 | 85,032,664 | +0.44(+7.80%) |
Dec 05, 2008 | 5.206 | 5.657 | 4.950 | 5.620 | 83,623,432 | +0.24(+4.55%) |
Dec 04, 2008 | 5.733 | 5.864 | 5.266 | 5.376 | 65,576,080 | -0.47(-8.04%) |
Dec 03, 2008 | 5.570 | 5.889 | 5.404 | 5.845 | 83,344,272 | +0.07(+1.25%) |
Dec 02, 2008 | 5.720 | 5.905 | 5.498 | 5.773 | 61,604,368 | +0.17(+3.08%) |