Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.39 | 13.61 | 13.26 | 13.46 | 425,320,960 | +0.09(+0.66%) |
Feb 25, 2010 | 12.97 | 13.39 | 12.89 | 13.37 | 355,164,128 | +0.16(+1.22%) |
Feb 24, 2010 | 12.91 | 13.22 | 12.90 | 13.21 | 236,847,568 | +0.33(+2.57%) |
Feb 23, 2010 | 13.03 | 13.24 | 12.76 | 12.88 | 260,281,360 | -0.22(-1.67%) |
Feb 22, 2010 | 12.90 | 13.25 | 12.90 | 13.10 | 214,954,640 | +0.27(+2.08%) |
Feb 19, 2010 | 12.71 | 12.96 | 12.69 | 12.83 | 267,542,032 | +0.00(+0.00%) |
Feb 18, 2010 | 12.54 | 12.93 | 12.52 | 12.83 | 298,856,992 | +0.18(+1.40%) |
Feb 17, 2010 | 12.40 | 12.83 | 12.32 | 12.65 | 323,405,952 | +0.40(+3.30%) |
Feb 16, 2010 | 11.68 | 12.37 | 11.81 | 12.25 | 254,019,312 | +0.57(+4.91%) |
Feb 12, 2010 | 11.69 | 11.68 | 11.68 | 11.68 | 201,503,120 | -0.15(-1.23%) |
Feb 11, 2010 | 11.85 | 11.96 | 11.75 | 11.82 | 174,433,008 | -0.03(-0.27%) |
Feb 10, 2010 | 11.72 | 12.05 | 11.68 | 11.85 | 217,279,984 | +0.16(+1.38%) |
Feb 09, 2010 | 11.85 | 11.94 | 11.51 | 11.69 | 311,140,608 | -0.19(-1.63%) |
Feb 08, 2010 | 12.07 | 12.09 | 11.68 | 11.89 | 257,248,816 | -0.23(-1.93%) |
Feb 05, 2010 | 11.99 | 12.17 | 11.56 | 12.12 | 368,409,120 | -0.06(-0.46%) |
Feb 04, 2010 | 12.40 | 12.47 | 11.90 | 12.18 | 311,661,312 | -0.48(-3.77%) |
Feb 03, 2010 | 12.58 | 12.77 | 12.54 | 12.65 | 161,811,792 | +0.05(+0.38%) |
Feb 02, 2010 | 12.48 | 12.67 | 12.37 | 12.61 | 212,203,824 | +0.28(+2.26%) |
Feb 01, 2010 | 12.33 | 12.48 | 12.23 | 12.33 | 197,088,544 | +0.06(+0.49%) |
Jan 29, 2010 | 12.52 | 12.56 | 12.19 | 12.27 | 216,752,800 | -0.15(-1.24%) |
Jan 28, 2010 | 12.44 | 12.60 | 12.13 | 12.42 | 288,007,104 | +0.15(+1.18%) |
Jan 27, 2010 | 11.89 | 12.35 | 11.86 | 12.27 | 319,841,440 | +0.34(+2.84%) |
Jan 26, 2010 | 12.07 | 12.26 | 11.89 | 11.93 | 262,586,048 | -0.17(-1.40%) |
Jan 25, 2010 | 12.25 | 12.34 | 11.93 | 12.10 | 324,330,944 | +0.06(+0.54%) |
Jan 22, 2010 | 12.33 | 12.54 | 11.89 | 12.04 | 457,438,048 | -0.46(-3.68%) |
Jan 21, 2010 | 13.30 | 13.46 | 12.28 | 12.50 | 681,617,344 | -0.82(-6.19%) |
Jan 20, 2010 | 13.11 | 13.44 | 13.07 | 13.32 | 357,152,288 | +0.14(+1.04%) |
Jan 19, 2010 | 12.98 | 13.31 | 12.80 | 13.19 | 224,270,672 | +0.05(+0.37%) |
Jan 15, 2010 | 13.45 | 13.14 | 13.14 | 13.14 | 241,474,480 | -0.45(-3.33%) |
Jan 14, 2010 | 13.44 | 13.67 | 13.42 | 13.59 | 176,567,504 | +0.16(+1.20%) |
Jan 13, 2010 | 13.28 | 13.56 | 13.05 | 13.43 | 238,202,320 | +0.21(+1.59%) |
Jan 12, 2010 | 13.51 | 13.53 | 13.07 | 13.22 | 276,312,320 | -0.46(-3.37%) |
Jan 11, 2010 | 13.73 | 13.85 | 13.51 | 13.68 | 208,552,736 | +0.12(+0.89%) |
Jan 08, 2010 | 13.72 | 13.82 | 13.44 | 13.56 | 272,398,720 | -0.12(-0.89%) |
Jan 07, 2010 | 13.48 | 13.89 | 13.34 | 13.68 | 396,506,080 | +0.44(+3.29%) |
Jan 06, 2010 | 13.10 | 13.36 | 12.95 | 13.24 | 253,763,040 | +0.15(+1.17%) |
Jan 05, 2010 | 12.72 | 13.10 | 12.69 | 13.09 | 259,043,792 | +0.41(+3.25%) |
Jan 04, 2010 | 12.31 | 12.73 | 12.22 | 12.68 | 223,572,368 | +0.51(+4.18%) |
Dec 31, 2009 | 12.19 | 12.17 | 12.17 | 12.17 | 116,732,472 | -0.01(-0.07%) |
Dec 30, 2009 | 12.15 | 12.20 | 12.10 | 12.18 | 107,412,920 | -0.04(-0.33%) |
Dec 29, 2009 | 12.36 | 12.39 | 12.20 | 12.22 | 102,661,056 | -0.14(-1.11%) |
Dec 28, 2009 | 12.37 | 12.45 | 12.24 | 12.35 | 126,908,480 | +0.03(+0.26%) |
Dec 24, 2009 | 12.31 | 12.35 | 12.28 | 12.32 | 45,310,216 | +0.05(+0.40%) |
Dec 23, 2009 | 12.49 | 12.50 | 12.24 | 12.27 | 126,259,384 | -0.11(-0.91%) |
Dec 22, 2009 | 12.41 | 12.48 | 12.38 | 12.39 | 128,677,072 | -0.01(-0.07%) |
Dec 21, 2009 | 12.29 | 12.48 | 12.28 | 12.40 | 190,020,544 | +0.25(+2.06%) |
Dec 18, 2009 | 12.13 | 12.32 | 12.02 | 12.14 | 251,071,248 | +0.14(+1.14%) |
Dec 17, 2009 | 12.34 | 12.41 | 11.98 | 12.01 | 332,406,208 | -0.43(-3.44%) |
Dec 16, 2009 | 12.39 | 12.48 | 12.31 | 12.44 | 205,713,440 | +0.16(+1.32%) |
Dec 15, 2009 | 12.48 | 12.53 | 12.24 | 12.27 | 235,156,256 | -0.36(-2.81%) |
Dec 14, 2009 | 12.62 | 12.71 | 12.56 | 12.63 | 158,392,064 | +0.00(+0.00%) |
Dec 11, 2009 | 12.38 | 12.69 | 12.29 | 12.63 | 241,278,048 | +0.34(+2.76%) |
Dec 10, 2009 | 12.59 | 12.65 | 12.19 | 12.29 | 315,285,696 | -0.15(-1.17%) |
Dec 09, 2009 | 12.45 | 12.58 | 12.32 | 12.44 | 246,471,632 | -0.02(-0.13%) |
Dec 08, 2009 | 12.70 | 12.82 | 12.42 | 12.45 | 386,193,216 | -0.39(-3.02%) |
Dec 07, 2009 | 13.15 | 13.16 | 12.79 | 12.84 | 359,748,288 | -0.32(-2.40%) |
Dec 04, 2009 | 12.73 | 13.25 | 12.62 | 13.15 | 1,517,838,848 | +0.42(+3.30%) |
Dec 03, 2009 | 12.65 | 13.53 | 12.67 | 12.73 | 803,085,120 | +0.09(+0.70%) |
Dec 02, 2009 | 12.78 | 12.79 | 12.56 | 12.65 | 155,172,000 | -0.20(-1.57%) |
Dec 01, 2009 | 12.96 | 13.00 | 12.66 | 12.85 | 177,114,512 | +0.04(+0.32%) |
Nov 30, 2009 | 12.60 | 12.84 | 12.56 | 12.81 | 160,688,768 | +0.31(+2.46%) |
Nov 27, 2009 | 12.38 | 12.73 | 12.28 | 12.50 | 119,690,352 | -0.39(-3.01%) |
Nov 25, 2009 | 13.10 | 13.15 | 12.85 | 12.89 | 120,603,032 | -0.09(-0.69%) |
Nov 24, 2009 | 13.10 | 13.18 | 12.92 | 12.98 | 145,896,016 | -0.19(-1.41%) |
Nov 23, 2009 | 13.15 | 13.31 | 13.07 | 13.16 | 170,932,256 | +0.16(+1.24%) |
Nov 20, 2009 | 12.95 | 13.08 | 12.90 | 13.00 | 158,819,296 | +0.01(+0.06%) |
Nov 19, 2009 | 13.12 | 13.31 | 12.95 | 12.99 | 196,432,672 | -0.22(-1.65%) |
Nov 18, 2009 | 12.83 | 13.24 | 12.82 | 13.21 | 222,158,432 | +0.47(+3.68%) |
Nov 17, 2009 | 12.77 | 12.78 | 12.60 | 12.74 | 136,871,280 | -0.08(-0.63%) |
Nov 16, 2009 | 13.06 | 13.14 | 12.73 | 12.82 | 190,556,176 | -0.09(-0.69%) |
Nov 13, 2009 | 13.03 | 13.08 | 12.81 | 12.91 | 154,853,536 | -0.06(-0.50%) |
Nov 12, 2009 | 13.22 | 13.39 | 12.92 | 12.98 | 190,545,504 | -0.30(-2.25%) |
Nov 11, 2009 | 13.11 | 13.43 | 13.09 | 13.28 | 228,299,424 | +0.32(+2.50%) |
Nov 10, 2009 | 12.81 | 13.09 | 12.71 | 12.95 | 241,978,048 | +0.21(+1.65%) |
Nov 09, 2009 | 12.35 | 12.78 | 12.23 | 12.74 | 210,869,520 | +0.58(+4.78%) |
Nov 06, 2009 | 12.07 | 12.31 | 11.99 | 12.16 | 188,481,728 | +0.23(+1.97%) |
Nov 05, 2009 | 12.05 | 12.25 | 11.89 | 11.93 | 193,745,408 | +0.05(+0.41%) |
Nov 04, 2009 | 12.27 | 12.32 | 11.88 | 11.88 | 247,066,592 | -0.08(-0.68%) |
Nov 03, 2009 | 11.51 | 12.06 | 11.48 | 11.96 | 232,626,048 | +0.14(+1.16%) |
Nov 02, 2009 | 12.00 | 12.31 | 11.41 | 11.82 | 380,975,232 | +0.04(+0.34%) |
Oct 30, 2009 | 12.69 | 12.71 | 11.72 | 11.78 | 380,774,752 | -0.93(-7.31%) |
Oct 29, 2009 | 12.29 | 12.75 | 12.19 | 12.71 | 250,866,864 | +0.58(+4.80%) |
Oct 28, 2009 | 12.47 | 12.48 | 12.12 | 12.13 | 263,374,256 | -0.36(-2.85%) |
Oct 27, 2009 | 12.47 | 12.56 | 12.14 | 12.48 | 334,831,680 | +0.04(+0.32%) |
Oct 26, 2009 | 13.06 | 13.09 | 12.18 | 12.44 | 465,451,776 | -0.66(-5.05%) |
Oct 23, 2009 | 13.11 | 13.15 | 12.98 | 13.11 | 225,124,032 | -0.24(-1.82%) |
Oct 22, 2009 | 13.37 | 13.47 | 12.97 | 13.35 | 290,510,784 | +0.01(+0.06%) |
Oct 21, 2009 | 13.73 | 13.87 | 13.30 | 13.34 | 271,163,776 | -0.40(-2.94%) |
Oct 20, 2009 | 13.95 | 14.00 | 13.74 | 13.74 | 209,348,768 | -0.12(-0.87%) |
Oct 19, 2009 | 13.95 | 14.16 | 13.85 | 13.87 | 192,664,624 | -0.08(-0.58%) |
Oct 16, 2009 | 14.63 | 14.13 | 13.78 | 13.95 | 416,837,408 | -0.68(-4.64%) |
Oct 15, 2009 | 14.81 | 15.43 | 14.45 | 14.63 | 261,989,520 | -0.40(-2.64%) |
Oct 14, 2009 | 14.85 | 15.06 | 14.67 | 15.02 | 283,917,120 | +0.63(+4.38%) |
Oct 13, 2009 | 14.50 | 14.54 | 14.12 | 14.39 | 185,800,576 | -0.18(-1.22%) |
Oct 12, 2009 | 14.17 | 14.57 | 14.15 | 14.57 | 172,890,496 | +0.43(+3.03%) |
Oct 09, 2009 | 14.00 | 14.18 | 13.92 | 14.14 | 108,293,104 | +0.14(+0.98%) |
Oct 08, 2009 | 14.20 | 14.22 | 13.92 | 14.00 | 170,138,304 | -0.02(-0.11%) |
Oct 07, 2009 | 13.80 | 14.02 | 13.77 | 14.02 | 189,019,232 | +0.28(+2.06%) |
Oct 06, 2009 | 13.91 | 14.04 | 13.50 | 13.74 | 242,117,600 | +0.03(+0.24%) |
Oct 05, 2009 | 13.47 | 13.71 | 13.37 | 13.70 | 191,874,560 | +0.50(+3.79%) |
Oct 02, 2009 | 12.85 | 13.32 | 12.62 | 13.20 | 280,069,728 | +0.10(+0.80%) |
Oct 01, 2009 | 13.70 | 13.87 | 13.07 | 13.10 | 306,218,240 | -0.57(-4.20%) |
Sep 30, 2009 | 13.95 | 13.99 | 13.54 | 13.67 | 229,610,144 | -0.19(-1.40%) |
Sep 29, 2009 | 14.04 | 14.16 | 13.79 | 13.87 | 154,502,144 | +0.31(+2.26%) |
Sep 28, 2009 | 13.50 | 13.92 | 13.45 | 13.56 | 159,357,680 | +0.15(+1.08%) |
Sep 25, 2009 | 13.70 | 13.80 | 13.33 | 13.41 | 199,998,864 | -0.31(-2.24%) |
Sep 24, 2009 | 14.18 | 14.30 | 13.58 | 13.72 | 273,602,208 | -0.42(-2.97%) |
Sep 23, 2009 | 14.35 | 14.59 | 14.13 | 14.14 | 245,272,944 | -0.09(-0.62%) |
Sep 22, 2009 | 14.29 | 14.61 | 14.17 | 14.23 | 196,044,768 | +0.29(+2.09%) |
Sep 21, 2009 | 14.05 | 14.09 | 13.88 | 13.94 | 158,118,400 | -0.31(-2.16%) |
Sep 18, 2009 | 14.33 | 14.36 | 14.15 | 14.25 | 198,695,088 | +0.31(+2.20%) |
Sep 17, 2009 | 13.99 | 14.34 | 13.90 | 13.94 | 263,291,088 | +0.19(+1.37%) |
Sep 16, 2009 | 13.65 | 13.98 | 13.60 | 13.75 | 239,594,160 | +0.18(+1.35%) |
Sep 15, 2009 | 13.73 | 13.87 | 13.54 | 13.57 | 195,866,304 | -0.16(-1.18%) |
Sep 14, 2009 | 13.48 | 13.81 | 13.34 | 13.73 | 200,416,448 | +0.02(+0.12%) |
Sep 11, 2009 | 13.93 | 13.97 | 13.70 | 13.71 | 172,983,488 | -0.20(-1.45%) |
Sep 10, 2009 | 13.70 | 13.93 | 13.49 | 13.91 | 216,635,568 | +0.15(+1.06%) |
Sep 09, 2009 | 13.75 | 13.90 | 13.66 | 13.77 | 192,595,856 | +0.02(+0.12%) |
Sep 08, 2009 | 14.11 | 14.15 | 13.72 | 13.75 | 201,755,984 | -0.06(-0.41%) |
Sep 04, 2009 | 13.79 | 13.94 | 13.67 | 13.81 | 214,804,400 | +0.20(+1.48%) |
Sep 03, 2009 | 13.41 | 13.66 | 13.34 | 13.61 | 218,021,344 | +0.46(+3.50%) |
Sep 02, 2009 | 13.05 | 13.52 | 12.94 | 13.15 | 283,148,032 | -0.14(-1.09%) |
Sep 01, 2009 | 14.30 | 14.43 | 13.26 | 13.29 | 413,426,240 | -0.92(-6.49%) |
Aug 31, 2009 | 14.20 | 14.46 | 14.10 | 14.21 | 197,412,768 | -0.32(-2.17%) |
Aug 28, 2009 | 14.63 | 14.75 | 14.37 | 14.53 | 232,741,856 | +0.05(+0.33%) |
Aug 27, 2009 | 14.34 | 14.53 | 14.21 | 14.48 | 218,013,552 | +0.11(+0.73%) |
Aug 26, 2009 | 14.35 | 14.50 | 14.17 | 14.37 | 251,756,448 | +0.03(+0.23%) |
Aug 25, 2009 | 14.19 | 14.54 | 14.18 | 14.34 | 294,419,808 | +0.32(+2.31%) |
Aug 24, 2009 | 14.39 | 14.71 | 14.00 | 14.02 | 390,957,856 | -0.09(-0.63%) |
Aug 21, 2009 | 14.11 | 14.22 | 13.99 | 14.11 | 292,809,696 | +0.26(+1.87%) |
Aug 20, 2009 | 13.65 | 13.90 | 13.63 | 13.85 | 227,133,856 | +0.32(+2.33%) |
Aug 19, 2009 | 13.41 | 13.76 | 13.36 | 13.53 | 245,481,296 | -0.12(-0.89%) |
Aug 18, 2009 | 13.56 | 13.80 | 13.52 | 13.66 | 250,662,960 | +0.27(+1.99%) |
Aug 17, 2009 | 13.36 | 13.64 | 13.25 | 13.39 | 382,554,336 | -0.66(-4.71%) |
Aug 14, 2009 | 13.72 | 14.12 | 13.39 | 14.05 | 374,322,560 | +0.32(+2.29%) |
Aug 13, 2009 | 13.46 | 13.74 | 13.11 | 13.74 | 416,863,904 | +0.86(+6.72%) |
Aug 12, 2009 | 12.55 | 13.07 | 12.44 | 12.87 | 385,782,912 | +0.06(+0.50%) |
Aug 11, 2009 | 13.49 | 13.62 | 12.77 | 12.81 | 402,218,176 | -0.67(-4.98%) |
Aug 10, 2009 | 13.18 | 13.65 | 13.06 | 13.48 | 297,333,408 | +0.21(+1.58%) |
Aug 07, 2009 | 13.72 | 13.85 | 13.14 | 13.27 | 473,015,520 | -0.23(-1.68%) |
Aug 06, 2009 | 13.93 | 14.02 | 13.24 | 13.49 | 570,755,328 | +0.03(+0.24%) |
Aug 05, 2009 | 12.95 | 13.59 | 12.80 | 13.46 | 603,674,752 | +0.90(+7.12%) |
Aug 04, 2009 | 12.27 | 12.91 | 12.16 | 12.57 | 446,000,736 | +0.20(+1.58%) |
Aug 03, 2009 | 12.31 | 12.62 | 11.97 | 12.37 | 578,223,744 | +0.42(+3.52%) |
Jul 31, 2009 | 11.39 | 11.95 | 11.33 | 11.95 | 463,251,104 | +0.66(+5.87%) |
Jul 30, 2009 | 11.21 | 11.43 | 11.14 | 11.29 | 356,327,488 | +0.36(+3.33%) |
Jul 29, 2009 | 10.70 | 11.11 | 10.70 | 10.92 | 319,911,296 | +0.15(+1.35%) |
Jul 28, 2009 | 10.46 | 10.85 | 10.43 | 10.78 | 298,455,840 | +0.27(+2.62%) |
Jul 27, 2009 | 10.22 | 10.61 | 10.11 | 10.50 | 297,950,720 | +0.40(+3.92%) |
Jul 24, 2009 | 10.21 | 10.33 | 9.914 | 10.11 | 231,374,320 | -0.15(-1.42%) |
Jul 23, 2009 | 9.979 | 10.41 | 9.858 | 10.25 | 352,639,328 | +0.37(+3.76%) |
Jul 22, 2009 | 9.664 | 10.08 | 9.640 | 9.882 | 306,402,336 | +0.03(+0.33%) |
Jul 21, 2009 | 9.923 | 10.02 | 9.640 | 9.850 | 319,361,760 | -0.04(-0.41%) |
Jul 20, 2009 | 10.37 | 10.39 | 9.793 | 9.890 | 470,460,576 | -0.53(-5.04%) |
Jul 17, 2009 | 10.64 | 10.88 | 10.31 | 10.42 | 565,606,592 | -0.23(-2.13%) |
Jul 16, 2009 | 10.67 | 10.85 | 10.52 | 10.64 | 379,989,248 | -0.20(-1.86%) |
Jul 15, 2009 | 10.69 | 11.01 | 10.59 | 10.84 | 458,900,352 | +0.41(+3.95%) |
Jul 14, 2009 | 10.67 | 10.69 | 10.33 | 10.43 | 335,434,080 | -0.06(-0.62%) |
Jul 13, 2009 | 9.995 | 10.50 | 9.914 | 10.50 | 484,091,072 | +0.90(+9.34%) |
Jul 10, 2009 | 9.591 | 9.664 | 9.357 | 9.599 | 262,721,200 | -0.07(-0.75%) |
Jul 09, 2009 | 9.777 | 9.898 | 9.567 | 9.672 | 337,259,136 | +0.11(+1.10%) |
Jul 08, 2009 | 9.850 | 9.931 | 9.106 | 9.567 | 705,347,456 | -0.27(-2.71%) |
Jul 07, 2009 | 9.817 | 9.995 | 9.656 | 9.834 | 340,462,720 | +0.02(+0.16%) |
Jul 06, 2009 | 10.08 | 10.17 | 9.567 | 9.817 | 467,015,136 | -0.40(-3.88%) |
Jul 02, 2009 | 10.33 | 10.54 | 10.20 | 10.21 | 266,546,080 | -0.33(-3.14%) |
Jul 01, 2009 | 10.72 | 10.87 | 10.54 | 10.54 | 300,620,320 | -0.12(-1.14%) |
Jun 30, 2009 | 10.71 | 10.89 | 10.46 | 10.67 | 378,454,400 | +0.01(+0.08%) |
Jun 29, 2009 | 10.33 | 10.66 | 10.12 | 10.66 | 411,468,224 | +0.36(+3.45%) |
Jun 26, 2009 | 9.971 | 10.33 | 9.914 | 10.30 | 423,045,184 | +0.32(+3.24%) |
Jun 25, 2009 | 9.777 | 9.987 | 9.745 | 9.979 | 408,377,536 | +0.00(+0.00%) |
Jun 24, 2009 | 10.06 | 10.24 | 9.842 | 9.979 | 412,935,680 | +0.10(+0.98%) |
Jun 23, 2009 | 9.785 | 10.05 | 9.640 | 9.882 | 443,176,352 | +0.23(+2.43%) |
Jun 22, 2009 | 10.41 | 10.54 | 9.648 | 9.648 | 535,768,256 | -1.03(-9.68%) |
Jun 19, 2009 | 10.59 | 10.79 | 10.37 | 10.68 | 537,067,904 | +0.26(+2.48%) |
Jun 18, 2009 | 10.02 | 10.46 | 9.971 | 10.42 | 421,269,792 | +0.48(+4.88%) |
Jun 17, 2009 | 10.29 | 10.31 | 9.712 | 9.939 | 548,713,088 | -0.35(-3.38%) |
Jun 16, 2009 | 10.83 | 10.83 | 10.28 | 10.29 | 458,015,872 | -0.60(-5.53%) |
Jun 15, 2009 | 11.01 | 11.06 | 10.63 | 10.89 | 426,612,448 | -0.20(-1.79%) |
Jun 12, 2009 | 10.75 | 11.26 | 10.69 | 11.09 | 554,805,248 | +0.61(+5.78%) |
Jun 11, 2009 | 9.858 | 10.68 | 9.850 | 10.48 | 652,810,624 | +0.80(+8.26%) |
Jun 10, 2009 | 9.793 | 9.979 | 9.640 | 9.680 | 405,970,272 | -0.06(-0.66%) |
Jun 09, 2009 | 9.809 | 9.817 | 9.640 | 9.745 | 250,903,408 | +0.00(+0.00%) |
Jun 08, 2009 | 9.753 | 9.842 | 9.535 | 9.745 | 304,833,888 | +0.16(+1.69%) |
Jun 05, 2009 | 9.890 | 9.963 | 9.583 | 9.583 | 457,621,312 | -0.01(-0.08%) |
Jun 04, 2009 | 9.187 | 9.591 | 9.050 | 9.591 | 390,867,776 | +0.53(+5.89%) |
Jun 03, 2009 | 9.042 | 9.325 | 9.001 | 9.058 | 292,217,760 | +0.02(+0.18%) |
Jun 02, 2009 | 9.042 | 9.373 | 8.969 | 9.042 | 384,979,392 | -0.02(-0.18%) |
Jun 01, 2009 | 9.220 | 9.494 | 9.058 | 9.058 | 433,151,232 | -0.05(-0.53%) |
May 29, 2009 | 9.284 | 9.292 | 8.864 | 9.106 | 458,673,408 | -0.02(-0.27%) |
May 28, 2009 | 8.816 | 9.131 | 8.541 | 9.131 | 573,896,832 | +0.32(+3.57%) |
May 27, 2009 | 9.147 | 9.325 | 8.816 | 8.816 | 668,171,200 | -0.06(-0.64%) |
May 26, 2009 | 8.807 | 9.106 | 8.735 | 8.872 | 612,690,752 | -0.07(-0.81%) |
May 22, 2009 | 9.373 | 9.413 | 8.686 | 8.945 | 621,822,912 | -0.27(-2.98%) |
May 21, 2009 | 9.252 | 9.672 | 9.050 | 9.220 | 724,000,576 | -0.06(-0.70%) |
May 20, 2009 | 9.656 | 9.890 | 9.058 | 9.284 | 1,482,711,680 | +0.19(+2.13%) |
May 19, 2009 | 9.656 | 9.890 | 9.090 | 9.090 | 607,807,424 | -0.39(-4.09%) |
May 18, 2009 | 9.333 | 9.777 | 9.308 | 9.478 | 679,608,832 | +0.86(+9.93%) |
May 15, 2009 | 9.163 | 9.397 | 8.549 | 8.622 | 401,132,192 | -0.52(-5.66%) |
May 14, 2009 | 8.743 | 9.349 | 8.573 | 9.139 | 544,926,528 | +0.24(+2.72%) |
May 13, 2009 | 9.640 | 9.656 | 8.896 | 8.896 | 483,374,848 | -0.95(-9.68%) |
May 12, 2009 | 10.69 | 10.73 | 9.793 | 9.850 | 509,622,016 | -0.61(-5.80%) |
May 11, 2009 | 10.99 | 11.27 | 10.46 | 10.46 | 507,730,784 | -0.99(-8.68%) |
May 08, 2009 | 11.50 | 11.81 | 10.95 | 11.45 | 843,181,248 | -0.37(-3.14%) |
May 07, 2009 | 11.92 | 12.18 | 10.33 | 11.82 | 1,161,037,056 | +1.57(+15.29%) |
May 06, 2009 | 8.759 | 10.38 | 9.300 | 10.25 | 1,141,629,440 | +1.49(+17.07%) |
May 05, 2009 | 8.298 | 8.985 | 8.161 | 8.759 | 681,613,440 | +0.37(+4.43%) |
May 04, 2009 | 7.183 | 8.444 | 7.127 | 8.387 | 719,720,448 | +1.36(+19.31%) |
May 01, 2009 | 7.103 | 7.288 | 6.909 | 7.030 | 370,972,672 | -0.19(-2.58%) |
Apr 30, 2009 | 7.369 | 7.482 | 7.111 | 7.216 | 424,735,712 | +0.20(+2.88%) |
Apr 29, 2009 | 6.844 | 7.143 | 6.755 | 7.014 | 564,994,176 | +0.43(+6.50%) |
Apr 28, 2009 | 6.497 | 7.014 | 6.464 | 6.585 | 577,358,848 | -0.62(-8.63%) |
Apr 27, 2009 | 6.997 | 7.507 | 6.989 | 7.208 | 410,435,424 | -0.15(-1.98%) |
Apr 24, 2009 | 7.321 | 7.652 | 7.030 | 7.353 | 730,005,696 | +0.23(+3.17%) |
Apr 23, 2009 | 6.941 | 7.208 | 6.650 | 7.127 | 693,111,936 | +0.45(+6.78%) |
Apr 22, 2009 | 6.812 | 7.466 | 6.569 | 6.674 | 766,632,576 | -0.38(-5.38%) |
Apr 21, 2009 | 5.826 | 7.216 | 5.656 | 7.054 | 1,071,565,568 | +0.57(+8.85%) |
Apr 20, 2009 | 7.878 | 7.991 | 6.480 | 6.480 | 987,582,080 | -2.08(-24.34%) |
Apr 17, 2009 | 8.630 | 9.074 | 8.323 | 8.565 | 603,155,840 | +0.21(+2.51%) |
Apr 16, 2009 | 8.799 | 8.807 | 8.290 | 8.355 | 473,367,104 | -0.08(-0.96%) |
Apr 15, 2009 | 7.822 | 8.500 | 7.490 | 8.436 | 686,843,200 | +0.28(+3.47%) |
Apr 14, 2009 | 9.034 | 9.357 | 8.129 | 8.153 | 823,031,232 | -0.75(-8.44%) |
Apr 13, 2009 | 7.595 | 8.985 | 7.402 | 8.904 | 847,336,640 | +1.19(+15.39%) |
Apr 09, 2009 | 6.585 | 7.959 | 6.464 | 7.717 | 1,274,337,024 | +2.01(+35.27%) |
Apr 08, 2009 | 6.052 | 6.101 | 5.583 | 5.705 | 382,160,256 | -0.24(-4.08%) |
Apr 07, 2009 | 5.834 | 6.125 | 5.826 | 5.947 | 325,664,640 | -0.10(-1.60%) |
Apr 06, 2009 | 5.850 | 6.173 | 5.769 | 6.044 | 358,337,568 | -0.10(-1.58%) |
Apr 03, 2009 | 5.729 | 6.149 | 5.373 | 6.141 | 431,434,592 | +0.29(+4.97%) |
Apr 02, 2009 | 6.343 | 6.359 | 5.713 | 5.850 | 632,694,464 | +0.15(+2.69%) |
Apr 01, 2009 | 5.212 | 5.834 | 5.204 | 5.697 | 519,216,192 | +0.19(+3.37%) |
Mar 31, 2009 | 5.139 | 5.567 | 5.050 | 5.511 | 520,897,472 | +0.64(+13.10%) |
Mar 30, 2009 | 5.414 | 5.454 | 4.864 | 4.872 | 600,704,384 | -1.25(-20.45%) |
Mar 26, 2009 | 6.367 | 6.432 | 5.769 | 6.125 | 593,266,496 | -0.10(-1.56%) |
Mar 25, 2009 | 6.278 | 6.456 | 5.624 | 6.222 | 767,824,512 | +0.39(+6.65%) |
Mar 24, 2009 | 5.915 | 6.456 | 5.713 | 5.834 | 649,212,608 | -0.47(-7.44%) |
Mar 23, 2009 | 5.834 | 6.375 | 5.826 | 6.303 | 704,364,672 | +1.30(+26.01%) |
Mar 20, 2009 | 5.632 | 5.648 | 4.832 | 5.002 | 710,157,248 | -0.85(-14.50%) |
Mar 19, 2009 | 6.812 | 6.925 | 5.511 | 5.850 | 769,969,408 | -0.32(-5.11%) |
Mar 18, 2009 | 5.139 | 6.173 | 5.026 | 6.165 | 822,550,208 | +1.10(+21.69%) |
Mar 17, 2009 | 4.905 | 5.139 | 4.687 | 5.066 | 531,234,912 | +0.07(+1.46%) |
Mar 16, 2009 | 5.026 | 5.616 | 4.872 | 4.994 | 665,752,448 | +0.34(+7.29%) |
Mar 13, 2009 | 5.050 | 5.212 | 4.565 | 4.654 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.975 | 4.840 | 3.911 | 4.727 | 674,148,480 | +0.74(+18.66%) |
Mar 11, 2009 | 4.283 | 4.444 | 3.644 | 3.984 | 559,268,544 | +0.11(+2.92%) |
Mar 10, 2009 | 3.515 | 3.881 | 3.394 | 3.870 | 515,635,136 | +0.84(+27.73%) |
Mar 09, 2009 | 2.602 | 3.046 | 2.586 | 3.030 | 369,372,128 | +0.49(+19.43%) |
Mar 06, 2009 | 2.658 | 2.860 | 2.424 | 2.537 | 0 | -0.02(-0.95%) |
Mar 05, 2009 | 2.747 | 2.836 | 2.521 | 2.561 | 349,926,880 | -0.34(-11.70%) |
Mar 04, 2009 | 2.731 | 3.256 | 2.731 | 2.901 | 324,439,264 | +0.00(+0.00%) |