Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.00 | 16.89 | 16.89 | 16.89 | 2,360,670 | -0.11(-0.67%) |
Dec 30, 2009 | 17.21 | 17.24 | 16.74 | 17.00 | 3,244,695 | -0.27(-1.55%) |
Dec 29, 2009 | 17.63 | 17.64 | 17.14 | 17.27 | 3,131,832 | -0.06(-0.35%) |
Dec 28, 2009 | 17.82 | 17.94 | 17.28 | 17.33 | 2,559,257 | -0.29(-1.67%) |
Dec 24, 2009 | 17.58 | 17.84 | 17.58 | 17.62 | 299,510 | +0.02(+0.11%) |
Dec 23, 2009 | 17.74 | 17.82 | 17.52 | 17.60 | 2,781,110 | +0.17(+1.00%) |
Dec 22, 2009 | 17.37 | 17.49 | 17.24 | 17.43 | 1,959,467 | +0.11(+0.66%) |
Dec 21, 2009 | 17.28 | 17.45 | 16.90 | 17.32 | 4,034,960 | +0.23(+1.33%) |
Dec 18, 2009 | 16.77 | 17.14 | 16.34 | 17.09 | 9,017,050 | -0.41(-2.33%) |
Dec 17, 2009 | 17.82 | 17.83 | 17.42 | 17.50 | 5,109,088 | -0.67(-3.71%) |
Dec 16, 2009 | 17.92 | 18.30 | 17.81 | 18.17 | 7,717,804 | +0.85(+4.90%) |
Dec 15, 2009 | 17.36 | 17.45 | 17.25 | 17.32 | 2,330,540 | -0.15(-0.84%) |
Dec 14, 2009 | 17.32 | 17.53 | 17.30 | 17.47 | 3,234,334 | +0.82(+4.89%) |
Dec 11, 2009 | 16.81 | 16.85 | 16.49 | 16.65 | 2,964,192 | +0.02(+0.12%) |
Dec 10, 2009 | 16.73 | 16.83 | 16.51 | 16.63 | 4,473,382 | +0.13(+0.81%) |
Dec 09, 2009 | 16.70 | 16.71 | 16.07 | 16.50 | 7,006,595 | +0.05(+0.33%) |
Dec 08, 2009 | 16.81 | 16.88 | 16.27 | 16.45 | 5,605,847 | -0.63(-3.68%) |
Dec 07, 2009 | 17.19 | 17.42 | 17.01 | 17.07 | 4,377,067 | +0.17(+1.03%) |
Dec 04, 2009 | 16.97 | 17.09 | 16.41 | 16.90 | 6,266,941 | +0.14(+0.84%) |
Dec 03, 2009 | 16.94 | 17.03 | 16.70 | 16.76 | 4,514,555 | +0.02(+0.12%) |
Dec 02, 2009 | 16.56 | 16.83 | 16.53 | 16.74 | 5,112,080 | +0.37(+2.24%) |
Dec 01, 2009 | 16.63 | 16.79 | 16.29 | 16.37 | 5,437,763 | -0.04(-0.24%) |
Nov 30, 2009 | 16.16 | 16.48 | 15.81 | 16.41 | 9,646,770 | +0.29(+1.78%) |
Nov 27, 2009 | 15.79 | 16.25 | 15.65 | 16.13 | 2,585,866 | -0.50(-3.01%) |
Nov 25, 2009 | 16.27 | 16.70 | 16.17 | 16.63 | 5,253,677 | +0.69(+4.36%) |
Nov 24, 2009 | 16.25 | 16.27 | 15.72 | 15.93 | 3,506,128 | -0.15(-0.96%) |
Nov 23, 2009 | 16.20 | 16.27 | 15.85 | 16.09 | 4,064,948 | +0.35(+2.25%) |
Nov 20, 2009 | 15.59 | 15.76 | 15.46 | 15.73 | 8,843,318 | +0.20(+1.29%) |
Nov 19, 2009 | 15.55 | 15.60 | 15.18 | 15.53 | 3,633,372 | -0.37(-2.31%) |
Nov 18, 2009 | 15.93 | 15.99 | 15.62 | 15.90 | 4,038,762 | +0.25(+1.58%) |
Nov 17, 2009 | 15.97 | 15.97 | 15.57 | 15.65 | 5,281,165 | -0.43(-2.66%) |
Nov 16, 2009 | 15.94 | 16.20 | 15.76 | 16.08 | 6,858,622 | +0.63(+4.11%) |
Nov 13, 2009 | 15.36 | 15.79 | 15.24 | 15.44 | 6,985,337 | +0.53(+3.54%) |
Nov 12, 2009 | 15.46 | 15.50 | 14.87 | 14.92 | 5,983,927 | -0.38(-2.49%) |
Nov 11, 2009 | 15.28 | 15.61 | 15.14 | 15.30 | 3,656,880 | +0.27(+1.78%) |
Nov 10, 2009 | 14.97 | 15.14 | 14.73 | 15.03 | 4,642,443 | -0.18(-1.19%) |
Nov 09, 2009 | 14.65 | 15.30 | 14.59 | 15.21 | 6,406,329 | +1.03(+7.25%) |
Nov 06, 2009 | 13.98 | 14.56 | 13.97 | 14.18 | 5,649,698 | +0.17(+1.24%) |
Nov 05, 2009 | 13.97 | 14.38 | 13.86 | 14.01 | 5,271,805 | +0.39(+2.84%) |
Nov 04, 2009 | 13.79 | 14.07 | 13.44 | 13.62 | 7,428,522 | +0.43(+3.24%) |
Nov 03, 2009 | 13.20 | 13.53 | 12.66 | 13.19 | 16,901,210 | -0.61(-4.45%) |
Nov 02, 2009 | 13.80 | 14.11 | 13.30 | 13.81 | 8,744,519 | +0.29(+2.17%) |
Oct 30, 2009 | 14.27 | 14.40 | 13.31 | 13.51 | 7,201,598 | -0.75(-5.25%) |
Oct 29, 2009 | 13.83 | 14.43 | 13.83 | 14.26 | 6,274,650 | +1.06(+8.05%) |
Oct 28, 2009 | 13.73 | 13.80 | 13.15 | 13.20 | 6,532,619 | -0.73(-5.27%) |
Oct 27, 2009 | 14.28 | 14.42 | 13.86 | 13.94 | 5,879,008 | -0.19(-1.37%) |
Oct 26, 2009 | 14.90 | 15.12 | 14.00 | 14.13 | 5,893,401 | -0.90(-6.00%) |
Oct 23, 2009 | 15.10 | 15.14 | 14.93 | 15.03 | 3,029,419 | -0.33(-2.13%) |
Oct 22, 2009 | 15.10 | 15.43 | 14.75 | 15.36 | 4,455,592 | +0.48(+3.23%) |
Oct 21, 2009 | 15.49 | 15.77 | 14.86 | 14.88 | 4,668,180 | -0.67(-4.30%) |
Oct 20, 2009 | 15.37 | 15.58 | 15.36 | 15.55 | 2,411,141 | -0.27(-1.73%) |
Oct 19, 2009 | 15.55 | 16.00 | 15.42 | 15.82 | 4,737,431 | +0.58(+3.81%) |
Oct 16, 2009 | 15.56 | 15.61 | 15.24 | 15.24 | 5,029,862 | -0.76(-4.76%) |
Oct 15, 2009 | 15.79 | 16.00 | 15.69 | 16.00 | 3,871,546 | +0.22(+1.40%) |
Oct 14, 2009 | 16.01 | 16.03 | 15.71 | 15.78 | 6,030,945 | +0.35(+2.25%) |
Oct 13, 2009 | 15.70 | 15.76 | 15.23 | 15.43 | 5,237,128 | -0.43(-2.74%) |
Oct 12, 2009 | 15.91 | 16.07 | 15.75 | 15.87 | 3,652,517 | -0.01(-0.08%) |
Oct 09, 2009 | 16.30 | 16.39 | 15.74 | 15.88 | 5,073,943 | -0.56(-3.41%) |
Oct 08, 2009 | 16.29 | 16.50 | 16.15 | 16.44 | 4,974,473 | +0.67(+4.28%) |
Oct 07, 2009 | 15.91 | 16.08 | 15.53 | 15.77 | 3,461,961 | -0.25(-1.58%) |
Oct 06, 2009 | 15.97 | 16.18 | 15.77 | 16.02 | 2,334,107 | +0.29(+1.87%) |
Oct 05, 2009 | 15.46 | 15.73 | 15.28 | 15.73 | 3,115,820 | +0.59(+3.93%) |
Oct 02, 2009 | 14.94 | 15.54 | 14.90 | 15.13 | 6,046,181 | -0.29(-1.86%) |
Oct 01, 2009 | 16.13 | 16.16 | 15.26 | 15.42 | 7,199,995 | -0.67(-4.15%) |
Sep 30, 2009 | 16.41 | 16.46 | 15.83 | 16.09 | 4,320,375 | -0.11(-0.66%) |
Sep 29, 2009 | 16.39 | 16.53 | 16.09 | 16.19 | 2,783,633 | -0.02(-0.12%) |
Sep 28, 2009 | 15.83 | 16.35 | 15.70 | 16.21 | 3,805,293 | +0.55(+3.54%) |
Sep 25, 2009 | 15.83 | 16.12 | 15.40 | 15.66 | 4,968,277 | -0.40(-2.50%) |
Sep 24, 2009 | 16.69 | 16.71 | 15.85 | 16.06 | 4,752,073 | -0.25(-1.56%) |
Sep 23, 2009 | 16.53 | 16.70 | 16.29 | 16.31 | 5,400,331 | +0.30(+1.88%) |
Sep 22, 2009 | 16.37 | 16.67 | 15.95 | 16.01 | 9,065,344 | +0.49(+3.14%) |
Sep 21, 2009 | 15.66 | 15.99 | 15.29 | 15.53 | 5,902,595 | -0.15(-0.94%) |
Sep 18, 2009 | 16.02 | 16.02 | 15.55 | 15.67 | 4,753,528 | +0.05(+0.34%) |
Sep 17, 2009 | 15.75 | 16.07 | 15.36 | 15.62 | 6,034,824 | -0.51(-3.19%) |
Sep 16, 2009 | 16.30 | 16.30 | 15.74 | 16.13 | 9,703,282 | +0.28(+1.77%) |
Sep 15, 2009 | 15.30 | 15.90 | 15.04 | 15.85 | 11,254,500 | +1.32(+9.10%) |
Sep 14, 2009 | 14.14 | 14.56 | 14.02 | 14.53 | 3,240,000 | +0.23(+1.64%) |
Sep 11, 2009 | 14.51 | 14.69 | 14.24 | 14.30 | 6,715,610 | -0.12(-0.83%) |
Sep 10, 2009 | 13.87 | 14.42 | 13.65 | 14.42 | 6,989,349 | +0.34(+2.42%) |
Sep 09, 2009 | 13.37 | 14.52 | 13.26 | 14.08 | 11,961,766 | +1.06(+8.16%) |
Sep 08, 2009 | 13.17 | 13.21 | 12.82 | 13.01 | 3,725,447 | +0.38(+3.01%) |
Sep 04, 2009 | 12.35 | 12.66 | 12.25 | 12.63 | 5,194,514 | +0.39(+3.22%) |
Sep 03, 2009 | 12.36 | 12.43 | 12.03 | 12.24 | 6,052,889 | +0.29(+2.40%) |
Sep 02, 2009 | 12.11 | 12.23 | 11.90 | 11.95 | 6,424,730 | -0.26(-2.13%) |
Sep 01, 2009 | 12.59 | 13.06 | 12.16 | 12.21 | 5,359,855 | -0.53(-4.19%) |
Aug 31, 2009 | 12.70 | 12.87 | 12.51 | 12.75 | 6,030,730 | -0.30(-2.30%) |
Aug 28, 2009 | 13.25 | 13.25 | 12.88 | 13.05 | 4,244,873 | +0.01(+0.05%) |
Aug 27, 2009 | 13.13 | 13.20 | 12.76 | 13.04 | 3,576,772 | -0.17(-1.26%) |
Aug 26, 2009 | 13.10 | 13.41 | 12.96 | 13.21 | 4,117,181 | -0.05(-0.40%) |
Aug 25, 2009 | 13.23 | 13.60 | 13.14 | 13.26 | 5,726,444 | +0.37(+2.85%) |
Aug 24, 2009 | 13.29 | 13.29 | 12.79 | 12.89 | 7,416,243 | +0.05(+0.42%) |
Aug 21, 2009 | 12.90 | 13.13 | 12.56 | 12.84 | 7,406,686 | +0.15(+1.16%) |
Aug 20, 2009 | 11.91 | 12.82 | 11.88 | 12.69 | 10,178,400 | +0.73(+6.09%) |
Aug 19, 2009 | 11.44 | 12.06 | 11.28 | 11.96 | 10,572,681 | +0.71(+6.35%) |
Aug 18, 2009 | 11.10 | 11.44 | 11.02 | 11.25 | 4,885,162 | +0.31(+2.81%) |
Aug 17, 2009 | 11.25 | 11.25 | 10.80 | 10.94 | 4,755,168 | -0.78(-6.67%) |
Aug 14, 2009 | 11.89 | 11.98 | 11.43 | 11.72 | 5,152,575 | -0.33(-2.77%) |
Aug 13, 2009 | 11.85 | 12.07 | 11.33 | 12.06 | 6,854,140 | +0.44(+3.80%) |
Aug 12, 2009 | 11.04 | 11.99 | 11.02 | 11.62 | 9,409,683 | +0.61(+5.59%) |
Aug 11, 2009 | 11.15 | 11.28 | 10.78 | 11.00 | 5,703,267 | -0.35(-3.06%) |
Aug 10, 2009 | 11.12 | 11.59 | 11.02 | 11.35 | 7,092,900 | -0.03(-0.24%) |
Aug 07, 2009 | 10.68 | 11.64 | 10.58 | 11.38 | 8,538,370 | +1.02(+9.87%) |
Aug 06, 2009 | 10.64 | 10.75 | 10.35 | 10.35 | 3,159,310 | -0.21(-1.96%) |
Aug 05, 2009 | 10.69 | 10.74 | 10.36 | 10.56 | 5,225,141 | -0.01(-0.09%) |
Aug 04, 2009 | 10.35 | 10.94 | 10.29 | 10.57 | 5,571,660 | +0.02(+0.18%) |
Aug 03, 2009 | 10.20 | 10.62 | 10.13 | 10.55 | 6,362,694 | +0.85(+8.80%) |
Jul 31, 2009 | 9.526 | 9.827 | 9.519 | 9.700 | 6,557,170 | -0.09(-0.96%) |
Jul 30, 2009 | 9.713 | 10.01 | 9.580 | 9.793 | 11,455,941 | +0.50(+5.39%) |
Jul 29, 2009 | 10.21 | 10.27 | 9.025 | 9.292 | 26,692,180 | -1.66(-15.13%) |
Jul 28, 2009 | 10.62 | 10.98 | 10.45 | 10.95 | 6,339,332 | +0.33(+3.08%) |
Jul 27, 2009 | 11.19 | 11.20 | 10.60 | 10.62 | 6,938,851 | -0.49(-4.39%) |
Jul 24, 2009 | 11.08 | 11.27 | 10.85 | 11.11 | 4,040 | -0.23(-2.06%) |
Jul 23, 2009 | 10.01 | 11.39 | 9.954 | 11.34 | 13,479,020 | +1.22(+12.01%) |
Jul 22, 2009 | 9.426 | 10.18 | 9.426 | 10.13 | 8,437,722 | +0.27(+2.78%) |
Jul 21, 2009 | 10.01 | 10.04 | 9.519 | 9.853 | 4,677,626 | -0.04(-0.41%) |
Jul 20, 2009 | 9.413 | 10.00 | 9.319 | 9.894 | 7,099,450 | +0.75(+8.18%) |
Jul 17, 2009 | 9.306 | 9.366 | 9.018 | 9.145 | 3,575,034 | -0.27(-2.91%) |
Jul 16, 2009 | 9.239 | 9.453 | 8.938 | 9.419 | 5,312,370 | +0.21(+2.25%) |
Jul 15, 2009 | 8.805 | 9.332 | 8.698 | 9.212 | 6,657,165 | +0.73(+8.67%) |
Jul 14, 2009 | 8.451 | 8.644 | 8.297 | 8.477 | 6,414,721 | +0.09(+1.04%) |
Jul 13, 2009 | 8.271 | 8.417 | 8.237 | 8.390 | 5,356,033 | +0.07(+0.80%) |
Jul 10, 2009 | 8.357 | 8.471 | 8.130 | 8.324 | 3,785,258 | -0.27(-3.19%) |
Jul 09, 2009 | 8.477 | 8.651 | 8.277 | 8.598 | 4,201,017 | +0.47(+5.84%) |
Jul 08, 2009 | 8.344 | 8.451 | 7.883 | 8.123 | 6,907,838 | -0.13(-1.62%) |
Jul 07, 2009 | 8.564 | 8.626 | 8.250 | 8.257 | 4,590,603 | -0.35(-4.11%) |
Jul 06, 2009 | 8.878 | 8.885 | 8.424 | 8.611 | 5,336,004 | -0.31(-3.52%) |
Jul 02, 2009 | 9.145 | 9.519 | 8.838 | 8.925 | 4,224,967 | -0.59(-6.25%) |
Jul 01, 2009 | 9.005 | 9.633 | 9.005 | 9.519 | 7,998,953 | +0.47(+5.24%) |
Jun 30, 2009 | 8.932 | 9.105 | 8.631 | 9.045 | 5,575,562 | +0.19(+2.19%) |
Jun 29, 2009 | 8.818 | 9.175 | 8.731 | 8.851 | 4,200,204 | -0.02(-0.23%) |
Jun 26, 2009 | 8.945 | 8.998 | 8.684 | 8.871 | 7,383,345 | -0.27(-2.99%) |
Jun 25, 2009 | 8.992 | 9.185 | 8.918 | 9.145 | 5,058,925 | +0.36(+4.11%) |
Jun 24, 2009 | 8.851 | 9.115 | 8.631 | 8.785 | 5,710,245 | +0.29(+3.46%) |
Jun 23, 2009 | 8.838 | 8.871 | 8.350 | 8.491 | 4,948,649 | -0.19(-2.23%) |
Jun 22, 2009 | 9.125 | 9.125 | 8.290 | 8.684 | 11,046,426 | -0.68(-7.28%) |
Jun 19, 2009 | 9.286 | 9.660 | 9.252 | 9.366 | 13,970,831 | +0.50(+5.65%) |
Jun 18, 2009 | 8.658 | 8.965 | 8.511 | 8.865 | 9,122,710 | +0.49(+5.82%) |
Jun 17, 2009 | 8.417 | 8.417 | 7.950 | 8.377 | 10,814,293 | +0.04(+0.48%) |
Jun 16, 2009 | 8.678 | 8.718 | 8.284 | 8.337 | 10,493,447 | -0.11(-1.27%) |
Jun 15, 2009 | 8.918 | 8.918 | 8.337 | 8.444 | 7,273,704 | -0.71(-7.80%) |
Jun 12, 2009 | 9.312 | 9.352 | 8.912 | 9.159 | 5,513,851 | +0.00(+0.00%) |
Jun 11, 2009 | 9.299 | 9.393 | 8.985 | 9.159 | 7,875,336 | +0.07(+0.81%) |
Jun 10, 2009 | 9.907 | 9.914 | 9.079 | 9.085 | 10,096,005 | -0.42(-4.43%) |
Jun 09, 2009 | 9.974 | 9.987 | 9.453 | 9.506 | 9,624,548 | -0.43(-4.37%) |
Jun 08, 2009 | 9.954 | 10.04 | 9.753 | 9.940 | 4,850,666 | -0.27(-2.62%) |
Jun 05, 2009 | 10.49 | 10.55 | 10.09 | 10.21 | 5,132,046 | +0.05(+0.46%) |
Jun 04, 2009 | 10.11 | 10.26 | 9.887 | 10.16 | 5,938,518 | +0.19(+1.87%) |
Jun 03, 2009 | 10.19 | 10.29 | 9.820 | 9.974 | 4,673,329 | -0.65(-6.16%) |
Jun 02, 2009 | 10.47 | 10.68 | 10.32 | 10.63 | 3,782,933 | -0.01(-0.06%) |
Jun 01, 2009 | 10.51 | 10.86 | 10.11 | 10.63 | 5,315,894 | +0.57(+5.71%) |
May 29, 2009 | 10.07 | 10.13 | 9.820 | 10.06 | 5,426,572 | +0.30(+3.08%) |
May 28, 2009 | 9.920 | 10.09 | 9.539 | 9.760 | 8,824,291 | -0.09(-0.95%) |
May 27, 2009 | 10.70 | 10.70 | 9.853 | 9.853 | 8,859,927 | -0.67(-6.41%) |
May 26, 2009 | 9.753 | 10.73 | 9.753 | 10.53 | 7,861,817 | +0.59(+5.99%) |
May 22, 2009 | 10.07 | 10.17 | 9.720 | 9.934 | 4,937,840 | +0.19(+1.92%) |
May 21, 2009 | 9.680 | 9.827 | 9.386 | 9.747 | 4,154,323 | -0.02(-0.21%) |
May 20, 2009 | 10.54 | 10.72 | 9.620 | 9.767 | 7,119,309 | -0.67(-6.40%) |
May 19, 2009 | 10.55 | 10.81 | 10.33 | 10.43 | 5,115,704 | -0.07(-0.70%) |
May 18, 2009 | 9.880 | 10.66 | 9.753 | 10.51 | 6,716,175 | +0.96(+10.00%) |
May 15, 2009 | 9.566 | 10.17 | 9.439 | 9.553 | 5,071,441 | -0.10(-1.04%) |
May 14, 2009 | 9.339 | 9.713 | 8.851 | 9.653 | 8,127,861 | +0.63(+6.96%) |
May 13, 2009 | 9.713 | 9.787 | 9.005 | 9.025 | 10,555,721 | -1.12(-11.06%) |
May 12, 2009 | 10.66 | 10.69 | 9.940 | 10.15 | 5,793,569 | -0.45(-4.22%) |
May 11, 2009 | 10.83 | 10.84 | 10.35 | 10.60 | 9,589,507 | -0.82(-7.20%) |
May 08, 2009 | 11.21 | 11.43 | 10.78 | 11.42 | 8,700,068 | +0.39(+3.58%) |
May 07, 2009 | 11.70 | 11.94 | 10.69 | 11.02 | 13,770,756 | -0.31(-2.77%) |
May 06, 2009 | 11.14 | 11.35 | 10.69 | 11.34 | 10,130,053 | +0.57(+5.27%) |
May 05, 2009 | 10.29 | 10.82 | 9.980 | 10.77 | 9,001,699 | +0.45(+4.34%) |
May 04, 2009 | 10.34 | 10.47 | 10.25 | 10.32 | 14,572,267 | +0.97(+10.36%) |
May 01, 2009 | 9.880 | 10.23 | 9.286 | 9.352 | 9,298,630 | -0.49(-4.96%) |
Apr 30, 2009 | 9.246 | 9.987 | 9.192 | 9.840 | 12,691,276 | +0.48(+5.14%) |
Apr 29, 2009 | 8.631 | 9.426 | 8.537 | 9.359 | 17,884,386 | +1.01(+12.08%) |
Apr 28, 2009 | 7.803 | 8.611 | 7.696 | 8.350 | 14,162,645 | +0.27(+3.31%) |
Apr 27, 2009 | 8.417 | 8.557 | 7.930 | 8.083 | 22,271,218 | -1.58(-16.32%) |
Apr 24, 2009 | 9.032 | 9.853 | 9.005 | 9.660 | 15,634,422 | +0.47(+5.09%) |
Apr 23, 2009 | 8.724 | 9.426 | 8.177 | 9.192 | 34,256,632 | +1.57(+20.60%) |
Apr 22, 2009 | 7.094 | 7.849 | 6.961 | 7.622 | 16,009,824 | +0.47(+6.64%) |
Apr 21, 2009 | 6.961 | 7.388 | 6.894 | 7.148 | 7,401,736 | +0.29(+4.19%) |
Apr 20, 2009 | 7.642 | 7.702 | 6.814 | 6.861 | 7,369,260 | -1.14(-14.27%) |
Apr 17, 2009 | 7.849 | 8.123 | 7.395 | 8.003 | 7,504,811 | +0.47(+6.21%) |
Apr 16, 2009 | 7.535 | 7.736 | 7.255 | 7.535 | 8,833,723 | +0.38(+5.32%) |
Apr 15, 2009 | 7.215 | 7.616 | 7.001 | 7.155 | 9,293,305 | -0.04(-0.56%) |
Apr 14, 2009 | 7.395 | 7.803 | 7.115 | 7.195 | 9,070,043 | -0.31(-4.10%) |
Apr 13, 2009 | 6.734 | 7.676 | 6.453 | 7.502 | 10,750,420 | +0.77(+11.41%) |
Apr 09, 2009 | 6.487 | 6.760 | 6.393 | 6.734 | 5,025,677 | +0.47(+7.58%) |
Apr 08, 2009 | 6.373 | 6.573 | 6.099 | 6.259 | 3,550,137 | +0.03(+0.43%) |
Apr 07, 2009 | 6.326 | 6.406 | 6.092 | 6.233 | 4,071,480 | -0.43(-6.51%) |
Apr 06, 2009 | 6.593 | 6.680 | 6.287 | 6.667 | 7,184,105 | -0.07(-1.09%) |
Apr 03, 2009 | 6.406 | 6.934 | 6.259 | 6.740 | 7,107,583 | +0.46(+7.34%) |
Apr 02, 2009 | 6.019 | 6.634 | 5.959 | 6.279 | 10,108,111 | +0.47(+8.17%) |
Apr 01, 2009 | 5.217 | 5.899 | 5.177 | 5.805 | 5,913,175 | +0.45(+8.49%) |
Mar 31, 2009 | 5.291 | 5.525 | 5.231 | 5.351 | 4,684,083 | +0.16(+3.09%) |
Mar 30, 2009 | 5.625 | 5.625 | 5.044 | 5.191 | 3,891,182 | -1.03(-16.54%) |
Mar 26, 2009 | 6.006 | 6.306 | 5.952 | 6.219 | 5,176,242 | +0.35(+5.92%) |
Mar 25, 2009 | 5.785 | 6.072 | 5.545 | 5.872 | 6,831,796 | +0.24(+4.27%) |
Mar 24, 2009 | 5.725 | 6.340 | 5.565 | 5.631 | 9,455,413 | -0.29(-4.96%) |
Mar 23, 2009 | 5.511 | 5.932 | 5.511 | 5.925 | 7,352,641 | +0.66(+12.56%) |
Mar 20, 2009 | 5.758 | 5.825 | 5.044 | 5.264 | 4,303,081 | -0.49(-8.51%) |
Mar 19, 2009 | 5.758 | 5.992 | 5.605 | 5.753 | 6,441,903 | +0.22(+4.02%) |
Mar 18, 2009 | 5.291 | 5.745 | 5.177 | 5.531 | 6,051,060 | +0.14(+2.60%) |
Mar 17, 2009 | 5.231 | 5.424 | 5.084 | 5.391 | 4,490,258 | +0.24(+4.67%) |
Mar 16, 2009 | 5.130 | 5.398 | 5.064 | 5.151 | 4,835,076 | +0.23(+4.61%) |
Mar 13, 2009 | 5.271 | 5.458 | 4.776 | 4.923 | 0 | -0.42(-7.87%) |
Mar 12, 2009 | 4.623 | 5.471 | 4.489 | 5.344 | 9,204,672 | +0.77(+16.79%) |
Mar 11, 2009 | 4.716 | 4.903 | 4.409 | 4.576 | 6,634,156 | -0.10(-2.14%) |
Mar 10, 2009 | 4.115 | 4.736 | 4.108 | 4.676 | 7,828,365 | +0.79(+20.48%) |
Mar 09, 2009 | 3.834 | 4.095 | 3.801 | 3.881 | 3,559,305 | -0.08(-2.02%) |
Mar 06, 2009 | 3.968 | 4.102 | 3.748 | 3.961 | 0 | +0.23(+6.08%) |
Mar 05, 2009 | 4.008 | 4.262 | 3.734 | 3.734 | 5,834,484 | -0.39(-9.40%) |
Mar 04, 2009 | 4.048 | 4.295 | 3.855 | 4.122 | 6,984,963 | +0.45(+12.18%) |
Mar 02, 2009 | 3.875 | 4.062 | 3.627 | 3.674 | 6,727,249 | -0.33(-8.33%) |
Feb 27, 2009 | 4.315 | 4.436 | 3.955 | 4.008 | 0 | -0.47(-10.45%) |
Feb 26, 2009 | 4.683 | 4.857 | 4.456 | 4.476 | 7,188,473 | -0.05(-1.03%) |
Feb 25, 2009 | 4.529 | 4.683 | 4.302 | 4.523 | 7,928,968 | -0.05(-1.02%) |
Feb 24, 2009 | 4.028 | 4.910 | 4.008 | 4.569 | 13,774,253 | +0.80(+21.28%) |
Feb 23, 2009 | 4.022 | 4.075 | 3.674 | 3.768 | 5,112,600 | -0.20(-5.05%) |
Feb 20, 2009 | 3.808 | 4.095 | 3.694 | 3.968 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 4.382 | 4.422 | 3.948 | 3.975 | 9,238,612 | -0.30(-7.03%) |
Feb 18, 2009 | 4.275 | 4.321 | 4.042 | 4.275 | 6,608,188 | +0.12(+2.89%) |
Feb 17, 2009 | 4.369 | 4.369 | 4.102 | 4.155 | 5,257,729 | -0.47(-10.12%) |
Feb 13, 2009 | 4.636 | 4.716 | 4.409 | 4.623 | 5,819,931 | +0.05(+1.02%) |
Feb 12, 2009 | 4.436 | 4.589 | 4.229 | 4.576 | 7,445,800 | +0.01(+0.29%) |
Feb 11, 2009 | 4.756 | 4.843 | 4.342 | 4.563 | 11,008,630 | +0.00(+0.00%) |
Feb 10, 2009 | 4.977 | 5.271 | 4.436 | 4.563 | 9,869,831 | -0.35(-7.20%) |
Feb 09, 2009 | 5.204 | 5.211 | 4.776 | 4.917 | 7,226,277 | +0.01(+0.27%) |
Feb 06, 2009 | 4.556 | 5.177 | 4.523 | 4.903 | 0 | +0.50(+11.38%) |
Feb 05, 2009 | 4.516 | 4.556 | 4.309 | 4.402 | 9,297,039 | -0.09(-2.08%) |
Feb 04, 2009 | 4.670 | 4.863 | 4.496 | 4.496 | 7,567,010 | -0.01(-0.15%) |
Feb 03, 2009 | 4.482 | 4.603 | 4.162 | 4.503 | 11,976,446 | +0.22(+5.15%) |
Feb 02, 2009 | 4.309 | 4.369 | 4.060 | 4.282 | 12,363,280 | -0.05(-1.23%) |
Jan 30, 2009 | 4.957 | 4.984 | 4.242 | 4.336 | 0 | -0.91(-17.32%) |
Jan 29, 2009 | 5.999 | 6.012 | 4.436 | 5.244 | 32,406,554 | -0.81(-13.36%) |
Jan 28, 2009 | 6.974 | 6.981 | 5.745 | 6.052 | 21,531,232 | -0.90(-12.88%) |
Jan 27, 2009 | 6.934 | 7.101 | 6.767 | 6.948 | 3,779,535 | +0.25(+3.69%) |
Jan 26, 2009 | 6.453 | 7.014 | 6.446 | 6.700 | 7,104,025 | +0.40(+6.36%) |
Jan 23, 2009 | 5.905 | 6.507 | 5.805 | 6.300 | 0 | +0.06(+0.96%) |
Jan 22, 2009 | 6.326 | 6.493 | 6.119 | 6.239 | 5,565,324 | -0.11(-1.79%) |
Jan 21, 2009 | 6.373 | 6.400 | 5.925 | 6.353 | 4,967,787 | +0.45(+7.70%) |
Jan 20, 2009 | 6.627 | 6.714 | 5.825 | 5.899 | 4,540,258 | -0.68(-10.36%) |
Jan 16, 2009 | 6.861 | 6.927 | 6.273 | 6.580 | 0 | -0.01(-0.10%) |
Jan 15, 2009 | 6.854 | 6.927 | 6.072 | 6.587 | 10,185,934 | -0.43(-6.18%) |
Jan 14, 2009 | 7.669 | 7.669 | 6.934 | 7.021 | 6,274,123 | -0.87(-11.01%) |
Jan 13, 2009 | 7.602 | 7.943 | 7.422 | 7.889 | 4,084,313 | +0.30(+3.96%) |
Jan 12, 2009 | 8.243 | 8.250 | 7.495 | 7.589 | 3,194,047 | -0.51(-6.35%) |
Jan 09, 2009 | 8.551 | 8.624 | 8.030 | 8.103 | 4,187,339 | -0.15(-1.78%) |
Jan 08, 2009 | 8.791 | 8.831 | 8.023 | 8.250 | 6,438,301 | -0.71(-7.90%) |
Jan 07, 2009 | 9.486 | 9.680 | 8.624 | 8.958 | 6,430,032 | -0.93(-9.39%) |
Jan 06, 2009 | 10.07 | 10.21 | 9.787 | 9.887 | 7,123,720 | -0.25(-2.50%) |
Jan 05, 2009 | 9.453 | 10.35 | 9.399 | 10.14 | 3,790,302 | +0.15(+1.47%) |
Jan 02, 2009 | 9.306 | 10.14 | 9.272 | 9.994 | 0 | +0.81(+8.80%) |