Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.90 | 17.28 | 16.73 | 16.91 | 8,546,367 | +0.05(+0.31%) |
Nov 27, 2009 | 16.53 | 16.97 | 16.32 | 16.86 | 4,140,083 | -0.59(-3.38%) |
Nov 25, 2009 | 17.26 | 17.47 | 17.07 | 17.45 | 7,817,035 | +0.33(+1.91%) |
Nov 24, 2009 | 16.96 | 17.22 | 16.71 | 17.12 | 8,692,136 | +0.18(+1.07%) |
Nov 23, 2009 | 17.08 | 17.35 | 16.88 | 16.94 | 7,383,516 | +0.29(+1.76%) |
Nov 20, 2009 | 16.52 | 16.70 | 16.48 | 16.65 | 13,489,153 | -0.23(-1.39%) |
Nov 19, 2009 | 17.06 | 17.08 | 16.63 | 16.88 | 7,936,165 | -0.28(-1.63%) |
Nov 18, 2009 | 17.44 | 17.56 | 17.07 | 17.16 | 7,390,959 | -0.21(-1.23%) |
Nov 17, 2009 | 17.21 | 17.40 | 17.11 | 17.38 | 9,724,623 | -0.04(-0.25%) |
Nov 16, 2009 | 17.17 | 17.62 | 17.11 | 17.42 | 13,755,973 | +0.60(+3.60%) |
Nov 13, 2009 | 16.60 | 16.90 | 16.46 | 16.82 | 8,602,487 | +0.26(+1.60%) |
Nov 12, 2009 | 16.88 | 17.07 | 16.44 | 16.55 | 8,915,836 | -0.49(-2.87%) |
Nov 11, 2009 | 17.32 | 17.43 | 16.93 | 17.04 | 9,220,326 | +0.04(+0.21%) |
Nov 10, 2009 | 17.04 | 17.11 | 16.68 | 17.00 | 9,790,246 | -0.12(-0.72%) |
Nov 09, 2009 | 17.07 | 17.29 | 16.97 | 17.13 | 9,820,751 | +0.72(+4.38%) |
Nov 06, 2009 | 15.72 | 16.47 | 15.72 | 16.41 | 14,952,536 | +0.46(+2.91%) |
Nov 05, 2009 | 16.11 | 16.28 | 15.72 | 15.95 | 18,182,144 | -0.29(-1.78%) |
Nov 04, 2009 | 16.61 | 16.92 | 16.20 | 16.24 | 13,856,085 | +0.00(+0.02%) |
Nov 03, 2009 | 15.71 | 16.40 | 15.64 | 16.23 | 17,111,164 | +0.24(+1.53%) |
Nov 02, 2009 | 16.32 | 16.50 | 15.76 | 15.99 | 16,979,246 | -0.30(-1.86%) |
Oct 30, 2009 | 16.96 | 16.96 | 16.05 | 16.29 | 13,841,275 | -0.81(-4.73%) |
Oct 29, 2009 | 16.68 | 17.25 | 16.68 | 17.10 | 8,038,421 | +0.58(+3.49%) |
Oct 28, 2009 | 17.14 | 17.15 | 16.46 | 16.52 | 12,565,094 | -0.84(-4.82%) |
Oct 27, 2009 | 17.33 | 17.57 | 16.97 | 17.36 | 10,027,537 | -0.03(-0.16%) |
Oct 26, 2009 | 17.89 | 18.29 | 17.22 | 17.39 | 9,691,050 | -0.45(-2.53%) |
Oct 23, 2009 | 17.94 | 17.99 | 17.73 | 17.84 | 8,291,055 | -0.49(-2.68%) |
Oct 22, 2009 | 18.15 | 18.38 | 17.86 | 18.33 | 9,415,160 | +0.02(+0.12%) |
Oct 21, 2009 | 18.25 | 18.92 | 18.19 | 18.31 | 13,749,030 | -0.08(-0.42%) |
Oct 20, 2009 | 18.38 | 18.53 | 18.31 | 18.39 | 13,769,877 | -0.79(-4.10%) |
Oct 19, 2009 | 19.14 | 19.27 | 18.89 | 19.17 | 8,407,458 | +0.11(+0.55%) |
Oct 16, 2009 | 18.94 | 19.11 | 18.78 | 19.07 | 9,411,568 | -0.10(-0.54%) |
Oct 15, 2009 | 18.92 | 19.18 | 18.71 | 19.17 | 8,738,713 | +0.18(+0.93%) |
Oct 14, 2009 | 18.47 | 19.01 | 18.47 | 18.99 | 8,173,806 | +0.74(+4.04%) |
Oct 13, 2009 | 18.22 | 18.40 | 17.90 | 18.25 | 9,678,947 | +0.02(+0.08%) |
Oct 12, 2009 | 18.18 | 18.31 | 17.85 | 18.24 | 7,238,530 | +0.62(+3.50%) |
Oct 09, 2009 | 17.38 | 17.77 | 17.36 | 17.62 | 5,311,547 | +0.12(+0.69%) |
Oct 08, 2009 | 16.96 | 17.54 | 16.82 | 17.50 | 7,913,044 | +0.70(+4.17%) |
Oct 07, 2009 | 16.85 | 16.96 | 16.59 | 16.80 | 6,828,307 | -0.03(-0.19%) |
Oct 06, 2009 | 16.88 | 17.08 | 16.61 | 16.83 | 7,344,894 | +0.45(+2.74%) |
Oct 05, 2009 | 16.00 | 16.47 | 15.81 | 16.39 | 9,605,473 | +0.47(+2.96%) |
Oct 02, 2009 | 15.82 | 16.05 | 15.63 | 15.91 | 12,369,390 | -0.29(-1.77%) |
Oct 01, 2009 | 17.10 | 17.10 | 16.18 | 16.20 | 10,186,087 | -0.73(-4.29%) |
Sep 30, 2009 | 17.14 | 17.20 | 16.53 | 16.93 | 12,520,426 | +0.13(+0.75%) |
Sep 29, 2009 | 16.94 | 17.07 | 16.61 | 16.80 | 11,878,533 | -0.33(-1.93%) |
Sep 28, 2009 | 16.83 | 17.15 | 16.69 | 17.13 | 9,155,751 | +0.43(+2.58%) |
Sep 25, 2009 | 16.63 | 16.99 | 16.52 | 16.70 | 15,113,598 | +0.05(+0.32%) |
Sep 24, 2009 | 17.53 | 17.53 | 16.51 | 16.65 | 20,346,778 | -0.89(-5.07%) |
Sep 23, 2009 | 18.10 | 18.10 | 17.32 | 17.54 | 14,667,826 | -0.50(-2.78%) |
Sep 22, 2009 | 17.69 | 18.12 | 17.52 | 18.04 | 10,337,596 | +0.76(+4.37%) |
Sep 21, 2009 | 16.88 | 17.33 | 16.66 | 17.28 | 8,116,365 | -0.15(-0.87%) |
Sep 18, 2009 | 17.56 | 17.58 | 17.11 | 17.43 | 7,418,963 | -0.02(-0.10%) |
Sep 17, 2009 | 17.30 | 17.68 | 17.19 | 17.45 | 12,430,289 | +0.20(+1.15%) |
Sep 16, 2009 | 17.26 | 17.52 | 17.04 | 17.25 | 10,948,452 | +0.11(+0.66%) |
Sep 15, 2009 | 16.67 | 17.17 | 16.63 | 17.14 | 10,913,216 | +0.62(+3.77%) |
Sep 14, 2009 | 15.97 | 16.59 | 15.97 | 16.52 | 9,219,468 | +0.16(+1.00%) |
Sep 11, 2009 | 15.93 | 16.50 | 15.88 | 16.35 | 12,362,702 | +0.50(+3.18%) |
Sep 10, 2009 | 15.37 | 15.88 | 15.36 | 15.85 | 7,442,025 | +0.44(+2.83%) |
Sep 09, 2009 | 15.31 | 15.56 | 15.16 | 15.41 | 8,144,627 | +0.09(+0.58%) |
Sep 08, 2009 | 15.16 | 15.42 | 15.07 | 15.32 | 8,182,364 | +0.59(+3.98%) |
Sep 04, 2009 | 14.34 | 14.81 | 14.34 | 14.74 | 6,787,803 | +0.50(+3.48%) |
Sep 03, 2009 | 14.10 | 14.29 | 14.02 | 14.24 | 6,434,097 | +0.29(+2.08%) |
Sep 02, 2009 | 13.92 | 14.12 | 13.78 | 13.95 | 8,648,647 | -0.17(-1.21%) |
Sep 01, 2009 | 14.31 | 14.56 | 13.86 | 14.12 | 12,405,793 | -0.29(-2.04%) |
Aug 31, 2009 | 14.38 | 14.47 | 14.19 | 14.42 | 7,603,632 | -0.44(-2.93%) |
Aug 28, 2009 | 15.13 | 15.17 | 14.71 | 14.85 | 6,000,562 | +0.02(+0.10%) |
Aug 27, 2009 | 14.71 | 14.91 | 14.36 | 14.84 | 5,981,532 | -0.05(-0.32%) |
Aug 26, 2009 | 14.76 | 15.01 | 14.63 | 14.89 | 4,601,916 | -0.14(-0.92%) |
Aug 25, 2009 | 15.60 | 15.63 | 14.90 | 15.02 | 6,822,650 | -0.36(-2.33%) |
Aug 24, 2009 | 15.38 | 15.63 | 15.23 | 15.38 | 6,642,249 | +0.26(+1.72%) |
Aug 21, 2009 | 15.01 | 15.23 | 14.99 | 15.12 | 5,991,238 | +0.32(+2.18%) |
Aug 20, 2009 | 14.66 | 14.84 | 14.55 | 14.80 | 7,390,681 | +0.18(+1.24%) |
Aug 19, 2009 | 14.14 | 14.80 | 14.09 | 14.62 | 7,260,195 | +0.14(+0.94%) |
Aug 18, 2009 | 14.15 | 14.59 | 14.12 | 14.48 | 5,220,878 | +0.41(+2.92%) |
Aug 17, 2009 | 14.17 | 14.19 | 13.97 | 14.07 | 6,038,577 | -0.56(-3.83%) |
Aug 14, 2009 | 14.91 | 14.94 | 14.45 | 14.63 | 5,425,668 | -0.16(-1.07%) |
Aug 13, 2009 | 14.81 | 14.88 | 14.57 | 14.79 | 5,825,427 | +0.29(+2.00%) |
Aug 12, 2009 | 14.19 | 14.71 | 14.16 | 14.50 | 6,145,628 | +0.25(+1.75%) |
Aug 11, 2009 | 14.54 | 14.57 | 14.12 | 14.25 | 11,404,053 | -0.53(-3.61%) |
Aug 10, 2009 | 15.06 | 15.08 | 14.71 | 14.79 | 9,389,534 | -0.22(-1.44%) |
Aug 07, 2009 | 15.70 | 15.89 | 14.95 | 15.00 | 12,217,342 | -0.52(-3.34%) |
Aug 06, 2009 | 15.91 | 16.11 | 15.35 | 15.52 | 9,103,970 | -0.40(-2.52%) |
Aug 05, 2009 | 15.79 | 16.09 | 15.76 | 15.92 | 8,495,329 | +0.02(+0.10%) |
Aug 04, 2009 | 15.82 | 16.06 | 15.59 | 15.91 | 8,205,530 | -0.32(-1.96%) |
Aug 03, 2009 | 15.61 | 16.43 | 15.54 | 16.22 | 10,587,541 | +1.01(+6.64%) |
Jul 31, 2009 | 14.80 | 15.32 | 14.64 | 15.21 | 9,667,158 | +0.38(+2.55%) |
Jul 30, 2009 | 14.62 | 14.97 | 14.53 | 14.84 | 11,383,992 | +0.57(+3.97%) |
Jul 29, 2009 | 14.47 | 14.50 | 14.12 | 14.27 | 8,985,448 | -0.51(-3.48%) |
Jul 28, 2009 | 14.69 | 14.90 | 14.45 | 14.78 | 7,784,998 | -0.04(-0.27%) |
Jul 27, 2009 | 14.89 | 15.06 | 14.61 | 14.82 | 7,760,396 | -0.04(-0.24%) |
Jul 24, 2009 | 14.84 | 14.97 | 14.63 | 14.86 | 1,615 | +0.12(+0.80%) |
Jul 23, 2009 | 13.99 | 14.80 | 13.86 | 14.74 | 10,571,842 | +0.82(+5.92%) |
Jul 22, 2009 | 13.98 | 14.20 | 13.81 | 13.92 | 17,711,888 | -0.31(-2.16%) |
Jul 21, 2009 | 15.05 | 15.19 | 14.13 | 14.22 | 18,785,800 | -0.60(-4.03%) |
Jul 20, 2009 | 14.56 | 14.92 | 14.47 | 14.82 | 10,008,039 | +0.63(+4.47%) |
Jul 17, 2009 | 13.90 | 14.28 | 13.76 | 14.19 | 9,564,128 | +0.32(+2.33%) |
Jul 16, 2009 | 13.47 | 13.94 | 13.33 | 13.86 | 8,945,106 | +0.31(+2.29%) |
Jul 15, 2009 | 13.26 | 13.67 | 13.26 | 13.55 | 9,334,192 | +0.70(+5.47%) |
Jul 14, 2009 | 12.91 | 12.93 | 12.62 | 12.85 | 8,743,024 | +0.37(+2.97%) |
Jul 13, 2009 | 12.00 | 12.56 | 11.97 | 12.48 | 10,035,087 | +0.51(+4.25%) |
Jul 10, 2009 | 11.67 | 12.03 | 11.48 | 11.97 | 7,808,378 | +0.04(+0.36%) |
Jul 09, 2009 | 11.79 | 12.16 | 11.67 | 11.93 | 9,692,797 | +0.36(+3.09%) |
Jul 08, 2009 | 11.88 | 12.10 | 11.34 | 11.57 | 18,520,302 | -0.33(-2.73%) |
Jul 07, 2009 | 12.14 | 12.29 | 11.86 | 11.90 | 6,849,166 | -0.26(-2.11%) |
Jul 06, 2009 | 12.28 | 12.28 | 11.70 | 12.15 | 16,324,134 | -0.59(-4.63%) |
Jul 02, 2009 | 12.76 | 13.01 | 12.68 | 12.74 | 8,399,213 | -0.40(-3.07%) |
Jul 01, 2009 | 13.61 | 13.66 | 13.05 | 13.15 | 5,621,785 | -0.08(-0.59%) |
Jun 30, 2009 | 13.31 | 13.51 | 13.00 | 13.22 | 8,066,993 | -0.08(-0.59%) |
Jun 29, 2009 | 13.20 | 13.39 | 13.10 | 13.30 | 7,222,319 | +0.30(+2.35%) |
Jun 26, 2009 | 13.07 | 13.16 | 12.90 | 13.00 | 8,186,909 | -0.13(-0.98%) |
Jun 25, 2009 | 12.75 | 13.17 | 12.67 | 13.13 | 10,288,125 | +0.73(+5.87%) |
Jun 24, 2009 | 12.47 | 12.82 | 12.30 | 12.40 | 10,790,994 | +0.13(+1.09%) |
Jun 23, 2009 | 12.17 | 12.37 | 11.79 | 12.26 | 10,590,864 | +0.29(+2.46%) |
Jun 22, 2009 | 12.78 | 12.78 | 11.94 | 11.97 | 14,617,573 | -1.04(-8.02%) |
Jun 19, 2009 | 13.27 | 13.32 | 12.91 | 13.01 | 9,270,670 | -0.03(-0.23%) |
Jun 18, 2009 | 13.08 | 13.38 | 12.90 | 13.04 | 7,532,587 | -0.09(-0.69%) |
Jun 17, 2009 | 13.47 | 13.48 | 12.89 | 13.13 | 12,232,556 | -0.45(-3.32%) |
Jun 16, 2009 | 14.29 | 14.33 | 13.54 | 13.58 | 10,924,449 | -0.28(-2.05%) |
Jun 15, 2009 | 14.31 | 14.31 | 13.67 | 13.87 | 12,893,757 | -0.71(-4.87%) |
Jun 12, 2009 | 14.86 | 14.86 | 14.45 | 14.58 | 9,393,892 | -0.49(-3.28%) |
Jun 11, 2009 | 14.81 | 15.25 | 14.68 | 15.07 | 10,040,711 | +0.38(+2.61%) |
Jun 10, 2009 | 14.82 | 14.85 | 14.38 | 14.69 | 11,040,630 | +0.15(+1.00%) |
Jun 09, 2009 | 14.69 | 14.81 | 14.38 | 14.54 | 8,276,626 | +0.13(+0.93%) |
Jun 08, 2009 | 14.42 | 14.50 | 14.07 | 14.41 | 10,191,640 | -0.13(-0.90%) |
Jun 05, 2009 | 14.73 | 14.80 | 14.26 | 14.54 | 8,298,088 | -0.08(-0.55%) |
Jun 04, 2009 | 14.50 | 14.84 | 14.31 | 14.62 | 12,109,243 | +0.35(+2.42%) |
Jun 03, 2009 | 15.22 | 15.22 | 14.00 | 14.28 | 15,305,166 | -1.23(-7.96%) |
Jun 02, 2009 | 15.64 | 15.78 | 15.29 | 15.51 | 10,666,969 | -0.23(-1.46%) |
Jun 01, 2009 | 15.58 | 15.99 | 15.51 | 15.74 | 13,511,108 | +0.69(+4.55%) |
May 29, 2009 | 15.01 | 15.11 | 14.81 | 15.06 | 13,047,091 | +0.44(+3.03%) |
May 28, 2009 | 14.14 | 14.85 | 14.02 | 14.61 | 13,673,659 | +0.66(+4.73%) |
May 27, 2009 | 14.27 | 14.47 | 13.91 | 13.95 | 7,926,345 | -0.09(-0.61%) |
May 26, 2009 | 13.21 | 14.13 | 13.12 | 14.04 | 14,050,221 | +0.41(+2.99%) |
May 22, 2009 | 13.46 | 13.77 | 13.36 | 13.63 | 11,030,706 | +0.32(+2.40%) |
May 21, 2009 | 13.62 | 13.66 | 12.96 | 13.31 | 16,146,209 | -0.68(-4.88%) |
May 20, 2009 | 13.80 | 14.23 | 13.68 | 13.99 | 13,951,764 | +0.53(+3.97%) |
May 19, 2009 | 13.18 | 13.63 | 13.17 | 13.46 | 9,314,162 | +0.22(+1.64%) |
May 18, 2009 | 12.77 | 13.32 | 12.63 | 13.24 | 6,613,717 | +0.77(+6.16%) |
May 15, 2009 | 12.71 | 13.00 | 12.29 | 12.47 | 11,406,153 | -0.38(-2.94%) |
May 14, 2009 | 12.30 | 13.03 | 12.30 | 12.85 | 10,273,970 | +0.32(+2.55%) |
May 13, 2009 | 13.10 | 13.34 | 12.47 | 12.53 | 13,512,469 | -0.91(-6.75%) |
May 12, 2009 | 13.60 | 13.82 | 13.08 | 13.44 | 8,295,091 | +0.01(+0.09%) |
May 11, 2009 | 13.43 | 13.55 | 13.27 | 13.43 | 11,100,580 | -0.46(-3.30%) |
May 08, 2009 | 13.37 | 13.98 | 13.35 | 13.88 | 15,100,833 | +1.06(+8.27%) |
May 07, 2009 | 13.57 | 14.01 | 12.79 | 12.82 | 16,872,988 | -0.56(-4.17%) |
May 06, 2009 | 13.04 | 13.50 | 12.80 | 13.38 | 14,412,334 | +0.54(+4.18%) |
May 05, 2009 | 12.94 | 12.96 | 12.52 | 12.85 | 12,473,341 | -0.20(-1.51%) |
May 04, 2009 | 12.14 | 13.06 | 12.14 | 13.04 | 14,209,307 | +1.07(+8.94%) |
May 01, 2009 | 11.72 | 12.10 | 11.71 | 11.97 | 9,120,062 | +0.36(+3.06%) |
Apr 30, 2009 | 11.87 | 12.11 | 11.60 | 11.62 | 11,941,595 | -0.05(-0.41%) |
Apr 29, 2009 | 11.84 | 11.94 | 11.60 | 11.66 | 15,410,760 | +0.18(+1.58%) |
Apr 28, 2009 | 11.75 | 11.88 | 11.45 | 11.48 | 15,506,967 | -0.56(-4.66%) |
Apr 27, 2009 | 11.88 | 12.19 | 11.71 | 12.04 | 12,444,678 | -0.28(-2.31%) |
Apr 24, 2009 | 12.45 | 12.71 | 12.30 | 12.33 | 15,325,577 | +0.22(+1.85%) |
Apr 23, 2009 | 11.68 | 12.27 | 11.59 | 12.11 | 17,789,258 | +0.62(+5.37%) |
Apr 22, 2009 | 11.11 | 11.80 | 11.11 | 11.49 | 13,412,789 | +0.22(+1.92%) |
Apr 21, 2009 | 10.69 | 11.39 | 10.61 | 11.27 | 11,872,142 | +0.28(+2.59%) |
Apr 20, 2009 | 11.43 | 11.43 | 10.91 | 10.99 | 12,710,481 | -0.90(-7.55%) |
Apr 17, 2009 | 11.65 | 12.01 | 11.65 | 11.88 | 9,862,342 | +0.32(+2.75%) |
Apr 16, 2009 | 11.50 | 11.63 | 11.34 | 11.57 | 9,011,431 | +0.09(+0.79%) |
Apr 15, 2009 | 11.26 | 11.48 | 11.15 | 11.48 | 11,917,655 | +0.24(+2.15%) |
Apr 14, 2009 | 11.34 | 11.48 | 11.16 | 11.23 | 12,251,213 | -0.19(-1.65%) |
Apr 13, 2009 | 11.01 | 11.53 | 10.94 | 11.42 | 9,251,569 | +0.19(+1.71%) |
Apr 09, 2009 | 11.09 | 11.31 | 10.99 | 11.23 | 9,014,000 | +0.56(+5.27%) |
Apr 08, 2009 | 10.36 | 10.79 | 10.24 | 10.67 | 9,603,890 | +0.24(+2.32%) |
Apr 07, 2009 | 10.64 | 10.65 | 10.36 | 10.43 | 10,429,698 | -0.44(-4.03%) |
Apr 06, 2009 | 10.79 | 10.88 | 10.58 | 10.87 | 11,670,555 | -0.15(-1.37%) |
Apr 03, 2009 | 10.67 | 11.16 | 10.67 | 11.02 | 11,958,369 | +0.20(+1.89%) |
Apr 02, 2009 | 10.71 | 10.95 | 10.58 | 10.81 | 13,423,725 | +0.70(+6.87%) |
Apr 01, 2009 | 9.533 | 10.23 | 9.505 | 10.12 | 12,838,364 | +0.40(+4.15%) |
Mar 31, 2009 | 9.918 | 9.986 | 9.689 | 9.714 | 13,177,820 | -0.05(-0.52%) |
Mar 30, 2009 | 10.08 | 10.09 | 9.586 | 9.765 | 12,110,453 | -1.10(-10.15%) |
Mar 26, 2009 | 10.90 | 10.96 | 10.75 | 10.87 | 19,930,628 | +0.18(+1.67%) |
Mar 25, 2009 | 10.51 | 10.92 | 10.08 | 10.69 | 24,931,114 | +0.28(+2.66%) |
Mar 24, 2009 | 10.63 | 10.73 | 10.38 | 10.41 | 14,932,391 | -0.46(-4.22%) |
Mar 23, 2009 | 10.67 | 10.87 | 10.65 | 10.87 | 25,921,688 | +0.87(+8.72%) |
Mar 20, 2009 | 10.28 | 10.43 | 9.938 | 9.999 | 12,899,441 | -0.31(-3.03%) |
Mar 19, 2009 | 10.43 | 10.69 | 10.28 | 10.31 | 20,916,670 | +0.38(+3.80%) |
Mar 18, 2009 | 9.878 | 10.07 | 9.268 | 9.933 | 21,119,380 | -0.02(-0.20%) |
Mar 17, 2009 | 9.462 | 9.954 | 9.286 | 9.954 | 19,862,644 | +0.49(+5.19%) |
Mar 16, 2009 | 9.384 | 9.750 | 9.150 | 9.462 | 16,571,210 | +0.05(+0.54%) |
Mar 13, 2009 | 9.689 | 9.689 | 9.140 | 9.412 | 0 | -0.13(-1.40%) |
Mar 12, 2009 | 8.757 | 9.636 | 8.757 | 9.546 | 19,527,908 | +0.72(+8.16%) |
Mar 11, 2009 | 8.916 | 9.132 | 8.664 | 8.825 | 18,250,116 | -0.17(-1.85%) |
Mar 10, 2009 | 8.790 | 9.059 | 8.702 | 8.991 | 29,091,438 | +0.60(+7.18%) |
Mar 09, 2009 | 7.963 | 8.602 | 7.963 | 8.389 | 19,292,678 | +0.19(+2.30%) |
Mar 06, 2009 | 8.188 | 8.560 | 7.860 | 8.200 | 0 | +0.28(+3.53%) |
Mar 05, 2009 | 7.533 | 8.024 | 7.414 | 7.921 | 22,797,596 | +0.34(+4.42%) |
Mar 04, 2009 | 7.606 | 7.681 | 7.281 | 7.586 | 31,827,798 | +0.48(+6.81%) |
Mar 02, 2009 | 7.676 | 7.868 | 7.042 | 7.102 | 17,847,232 | -1.03(-12.64%) |
Feb 27, 2009 | 7.991 | 8.422 | 7.898 | 8.130 | 0 | -0.22(-2.63%) |
Feb 26, 2009 | 8.258 | 8.752 | 8.135 | 8.349 | 22,225,830 | +0.38(+4.71%) |
Feb 25, 2009 | 8.062 | 8.246 | 7.797 | 7.973 | 26,344,450 | -0.09(-1.16%) |
Feb 24, 2009 | 7.422 | 8.169 | 7.422 | 8.067 | 21,578,386 | +0.69(+9.32%) |
Feb 23, 2009 | 7.910 | 7.973 | 7.349 | 7.379 | 18,443,954 | -0.40(-5.15%) |
Feb 20, 2009 | 7.908 | 8.019 | 7.674 | 7.779 | 16,484,649 | -0.28(-3.53%) |
Feb 19, 2009 | 8.092 | 8.276 | 7.900 | 8.064 | 15,036,032 | +0.16(+2.04%) |
Feb 18, 2009 | 8.062 | 8.115 | 7.737 | 7.903 | 15,308,461 | -0.06(-0.73%) |
Feb 17, 2009 | 8.334 | 8.334 | 7.923 | 7.961 | 18,264,374 | -0.73(-8.41%) |
Feb 13, 2009 | 8.817 | 8.946 | 8.666 | 8.691 | 14,037,281 | -0.06(-0.69%) |
Feb 12, 2009 | 8.636 | 8.800 | 8.435 | 8.752 | 15,075,468 | -0.03(-0.37%) |
Feb 11, 2009 | 9.248 | 9.248 | 8.671 | 8.785 | 17,324,426 | -0.27(-2.98%) |
Feb 10, 2009 | 9.923 | 9.989 | 8.921 | 9.054 | 19,572,762 | -0.76(-7.73%) |
Feb 09, 2009 | 9.606 | 10.01 | 9.603 | 9.813 | 16,290,199 | +0.44(+4.73%) |
Feb 06, 2009 | 8.775 | 9.508 | 8.477 | 9.369 | 22,431,688 | +0.23(+2.48%) |
Feb 05, 2009 | 8.712 | 9.173 | 8.558 | 9.142 | 17,403,226 | +0.44(+5.10%) |
Feb 04, 2009 | 8.702 | 8.828 | 8.548 | 8.699 | 19,659,304 | +0.12(+1.38%) |
Feb 03, 2009 | 8.737 | 8.737 | 8.462 | 8.581 | 16,937,730 | -0.08(-0.96%) |
Feb 02, 2009 | 8.598 | 8.858 | 8.516 | 8.664 | 14,898,686 | -0.29(-3.26%) |
Jan 30, 2009 | 9.150 | 9.291 | 8.835 | 8.956 | 0 | -0.14(-1.58%) |
Jan 29, 2009 | 9.324 | 9.377 | 9.032 | 9.100 | 15,264,424 | -0.41(-4.27%) |
Jan 28, 2009 | 9.394 | 9.573 | 9.233 | 9.505 | 12,831,965 | +0.43(+4.75%) |
Jan 27, 2009 | 9.251 | 9.296 | 8.936 | 9.074 | 8,677,009 | -0.22(-2.36%) |
Jan 26, 2009 | 9.301 | 9.684 | 9.127 | 9.294 | 10,867,095 | +0.17(+1.91%) |
Jan 23, 2009 | 8.394 | 9.258 | 8.225 | 9.120 | 17,216,992 | +0.49(+5.63%) |
Jan 22, 2009 | 8.770 | 8.943 | 8.379 | 8.634 | 19,166,894 | -0.43(-4.75%) |
Jan 21, 2009 | 8.817 | 9.079 | 8.485 | 9.064 | 21,831,170 | +0.39(+4.50%) |
Jan 20, 2009 | 9.316 | 9.407 | 8.606 | 8.674 | 25,708,808 | -1.12(-11.40%) |
Jan 16, 2009 | 10.01 | 10.14 | 9.671 | 9.790 | 18,664,002 | +0.30(+3.19%) |
Jan 15, 2009 | 9.435 | 9.510 | 8.853 | 9.488 | 15,590,063 | +0.05(+0.56%) |
Jan 14, 2009 | 9.614 | 9.614 | 9.145 | 9.435 | 17,553,952 | -0.32(-3.33%) |
Jan 13, 2009 | 9.762 | 10.04 | 9.505 | 9.760 | 19,540,476 | -0.19(-1.95%) |
Jan 12, 2009 | 10.22 | 10.40 | 9.860 | 9.954 | 10,907,527 | -0.78(-7.28%) |
Jan 09, 2009 | 11.07 | 11.11 | 10.53 | 10.73 | 9,756,680 | -0.38(-3.38%) |
Jan 08, 2009 | 10.71 | 11.20 | 10.60 | 11.11 | 11,837,894 | +0.27(+2.46%) |
Jan 07, 2009 | 11.57 | 11.59 | 10.68 | 10.84 | 13,243,025 | -1.04(-8.78%) |
Jan 06, 2009 | 12.23 | 12.23 | 11.65 | 11.89 | 17,176,688 | +0.27(+2.32%) |
Jan 05, 2009 | 10.97 | 11.82 | 10.88 | 11.62 | 16,399,271 | +0.85(+7.94%) |
Jan 02, 2009 | 10.22 | 10.90 | 10.13 | 10.76 | 0 | +0.69(+6.85%) |
Jan 01, 2009 | 9.739 | 10.19 | 9.614 | 10.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.739 | 10.19 | 9.614 | 10.07 | 9,940,142 | +0.27(+2.72%) |
Dec 30, 2008 | 9.311 | 9.813 | 9.140 | 9.805 | 6,240,461 | +0.35(+3.68%) |
Dec 29, 2008 | 9.440 | 9.523 | 9.271 | 9.457 | 6,440,099 | +0.30(+3.27%) |
Dec 26, 2008 | 9.029 | 9.289 | 8.880 | 9.158 | 2,795,465 | +0.16(+1.76%) |
Dec 24, 2008 | 8.873 | 9.057 | 8.765 | 8.999 | 3,200,198 | -0.14(-1.57%) |
Dec 23, 2008 | 8.908 | 9.278 | 8.822 | 9.142 | 9,595,995 | +0.30(+3.39%) |
Dec 22, 2008 | 9.198 | 9.488 | 8.694 | 8.843 | 11,234,000 | -0.35(-3.84%) |
Dec 19, 2008 | 9.200 | 9.510 | 9.019 | 9.195 | 14,880,689 | -0.11(-1.14%) |
Dec 18, 2008 | 10.01 | 10.04 | 9.152 | 9.301 | 17,483,980 | -0.67(-6.70%) |
Dec 17, 2008 | 9.991 | 10.52 | 9.921 | 9.969 | 12,654,886 | -0.27(-2.61%) |
Dec 16, 2008 | 9.384 | 10.27 | 9.384 | 10.24 | 12,780,113 | +0.74(+7.80%) |
Dec 15, 2008 | 9.697 | 10.09 | 9.276 | 9.495 | 14,556,059 | +0.22(+2.42%) |
Dec 12, 2008 | 8.460 | 9.392 | 8.460 | 9.271 | 0 | +0.18(+2.00%) |
Dec 11, 2008 | 8.830 | 9.714 | 8.571 | 9.090 | 28,558,174 | +0.57(+6.65%) |
Dec 10, 2008 | 8.495 | 8.822 | 8.165 | 8.523 | 27,309,406 | +0.41(+5.09%) |
Dec 09, 2008 | 8.155 | 8.540 | 7.873 | 8.110 | 24,507,982 | -0.35(-4.11%) |
Dec 08, 2008 | 8.331 | 8.674 | 8.170 | 8.457 | 13,819,511 | +0.65(+8.29%) |
Dec 05, 2008 | 7.643 | 7.908 | 7.180 | 7.810 | 0 | -0.32(-3.97%) |
Dec 04, 2008 | 9.336 | 9.596 | 7.966 | 8.132 | 18,335,482 | -1.40(-14.72%) |
Dec 03, 2008 | 9.268 | 9.598 | 8.921 | 9.535 | 12,854,587 | -0.04(-0.39%) |
Dec 02, 2008 | 9.037 | 9.659 | 8.888 | 9.573 | 20,410,002 | +0.58(+6.47%) |