Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.83 | 27.43 | 25.98 | 26.55 | 2,059,509 | -0.42(-1.54%) |
Oct 29, 2009 | 26.07 | 27.14 | 25.91 | 26.97 | 1,365,348 | +1.14(+4.41%) |
Oct 28, 2009 | 27.43 | 27.43 | 25.61 | 25.83 | 2,011,522 | -1.49(-5.44%) |
Oct 27, 2009 | 28.30 | 28.45 | 26.95 | 27.32 | 1,548,738 | -0.71(-2.55%) |
Oct 26, 2009 | 29.07 | 29.91 | 27.88 | 28.03 | 1,551,038 | -1.03(-3.54%) |
Oct 23, 2009 | 29.23 | 29.36 | 28.94 | 29.06 | 971,803 | -0.79(-2.65%) |
Oct 22, 2009 | 29.47 | 30.07 | 28.66 | 29.85 | 1,239,877 | +0.34(+1.15%) |
Oct 21, 2009 | 28.61 | 30.53 | 28.17 | 29.51 | 3,177,209 | +0.82(+2.87%) |
Oct 20, 2009 | 28.04 | 28.73 | 28.03 | 28.68 | 1,297,387 | -0.13(-0.44%) |
Oct 19, 2009 | 27.94 | 29.24 | 27.94 | 28.81 | 1,560,161 | +0.93(+3.32%) |
Oct 16, 2009 | 28.55 | 28.55 | 27.61 | 27.88 | 1,809,498 | -0.78(-2.73%) |
Oct 15, 2009 | 28.53 | 28.77 | 28.11 | 28.67 | 1,699,884 | -0.13(-0.44%) |
Oct 14, 2009 | 28.95 | 29.63 | 28.71 | 28.79 | 2,725,532 | +0.59(+2.08%) |
Oct 13, 2009 | 28.62 | 28.67 | 27.84 | 28.21 | 1,038,503 | -0.46(-1.60%) |
Oct 12, 2009 | 28.75 | 29.52 | 28.39 | 28.67 | 1,739,208 | +0.14(+0.48%) |
Oct 09, 2009 | 28.56 | 28.72 | 28.11 | 28.53 | 1,135,564 | -0.03(-0.12%) |
Oct 08, 2009 | 28.23 | 28.92 | 27.98 | 28.56 | 2,275,605 | +0.44(+1.57%) |
Oct 07, 2009 | 26.94 | 28.24 | 26.94 | 28.12 | 2,868,337 | +1.02(+3.76%) |
Oct 06, 2009 | 27.14 | 27.38 | 26.71 | 27.10 | 2,920,030 | +0.28(+1.04%) |
Oct 05, 2009 | 25.26 | 26.96 | 25.26 | 26.82 | 3,344,069 | +1.75(+6.98%) |
Oct 02, 2009 | 25.14 | 25.27 | 23.89 | 25.07 | 2,590,256 | -0.50(-1.96%) |
Oct 01, 2009 | 26.20 | 26.30 | 25.35 | 25.57 | 3,302,684 | -0.70(-2.65%) |
Sep 30, 2009 | 26.71 | 26.98 | 25.69 | 26.27 | 3,341,063 | -0.32(-1.21%) |
Sep 29, 2009 | 25.12 | 26.93 | 24.84 | 26.59 | 6,892,241 | +1.59(+6.35%) |
Sep 28, 2009 | 24.25 | 25.16 | 24.04 | 25.01 | 1,491,093 | +0.65(+2.65%) |
Sep 25, 2009 | 24.95 | 25.20 | 24.15 | 24.36 | 1,649,525 | -0.74(-2.94%) |
Sep 24, 2009 | 25.46 | 25.69 | 24.21 | 25.10 | 2,747,747 | -0.21(-0.84%) |
Sep 23, 2009 | 26.52 | 26.74 | 25.23 | 25.31 | 3,294,457 | -1.21(-4.55%) |
Sep 22, 2009 | 26.31 | 26.76 | 25.84 | 26.52 | 2,551,052 | +0.54(+2.06%) |
Sep 21, 2009 | 25.98 | 26.25 | 25.18 | 25.98 | 2,392,162 | -0.35(-1.32%) |
Sep 18, 2009 | 26.91 | 27.18 | 26.30 | 26.33 | 1,923,242 | -0.40(-1.49%) |
Sep 17, 2009 | 27.07 | 27.73 | 26.49 | 26.73 | 1,878,994 | -1.36(-4.84%) |
Sep 16, 2009 | 28.29 | 28.45 | 26.07 | 28.09 | 6,562,470 | +0.61(+2.23%) |
Sep 15, 2009 | 27.43 | 27.88 | 27.26 | 27.48 | 1,676,724 | +0.21(+0.78%) |
Sep 14, 2009 | 26.85 | 27.29 | 26.20 | 27.26 | 1,908,839 | +0.46(+1.71%) |
Sep 11, 2009 | 28.19 | 28.36 | 26.59 | 26.81 | 2,221,057 | -1.18(-4.22%) |
Sep 10, 2009 | 27.39 | 28.15 | 27.18 | 27.99 | 1,737,007 | +0.54(+1.95%) |
Sep 09, 2009 | 26.15 | 27.70 | 26.15 | 27.45 | 2,302,156 | +0.79(+2.96%) |
Sep 08, 2009 | 27.75 | 27.91 | 26.21 | 26.66 | 4,188,175 | -0.80(-2.91%) |
Sep 04, 2009 | 27.76 | 27.97 | 27.11 | 27.46 | 2,383,560 | -0.26(-0.95%) |
Sep 03, 2009 | 27.17 | 27.72 | 26.79 | 27.72 | 1,496,003 | +0.85(+3.16%) |
Sep 02, 2009 | 26.63 | 27.32 | 25.95 | 26.87 | 2,035,883 | +0.10(+0.38%) |
Sep 01, 2009 | 28.21 | 29.08 | 26.58 | 26.77 | 3,388,709 | -1.77(-6.19%) |
Aug 31, 2009 | 27.84 | 28.67 | 27.35 | 28.54 | 3,736,781 | -0.09(-0.33%) |
Aug 28, 2009 | 29.13 | 29.72 | 28.03 | 28.63 | 4,047,444 | -0.42(-1.43%) |
Aug 27, 2009 | 24.31 | 29.13 | 24.31 | 29.05 | 12,310,725 | +5.65(+24.14%) |
Aug 26, 2009 | 23.96 | 24.11 | 23.16 | 23.40 | 2,036,584 | -0.55(-2.31%) |
Aug 25, 2009 | 22.86 | 23.97 | 22.71 | 23.95 | 2,838,183 | +1.34(+5.94%) |
Aug 24, 2009 | 22.94 | 23.25 | 22.38 | 22.61 | 2,196,742 | -0.24(-1.04%) |
Aug 21, 2009 | 22.77 | 22.92 | 22.42 | 22.85 | 2,023,605 | +0.30(+1.32%) |
Aug 20, 2009 | 22.37 | 22.81 | 22.10 | 22.55 | 1,854,949 | +0.20(+0.87%) |
Aug 19, 2009 | 22.08 | 22.67 | 21.79 | 22.36 | 1,743,360 | -0.17(-0.75%) |
Aug 18, 2009 | 21.51 | 22.58 | 21.46 | 22.53 | 2,128,987 | +1.13(+5.28%) |
Aug 17, 2009 | 22.06 | 22.26 | 20.57 | 21.40 | 2,976,247 | -1.27(-5.62%) |
Aug 14, 2009 | 23.61 | 23.61 | 22.47 | 22.67 | 1,799,067 | -0.77(-3.30%) |
Aug 13, 2009 | 23.37 | 23.61 | 22.75 | 23.44 | 2,117,598 | +0.42(+1.81%) |
Aug 12, 2009 | 22.30 | 23.23 | 22.30 | 23.03 | 2,913,354 | +0.73(+3.28%) |
Aug 11, 2009 | 21.85 | 22.30 | 21.45 | 22.30 | 2,718,949 | +0.36(+1.63%) |
Aug 10, 2009 | 22.41 | 22.85 | 21.45 | 21.94 | 3,788,176 | -0.48(-2.16%) |
Aug 07, 2009 | 21.53 | 22.53 | 21.29 | 22.42 | 17,233,802 | -0.21(-0.94%) |
Aug 06, 2009 | 24.22 | 25.17 | 22.51 | 22.64 | 6,172,278 | -3.20(-12.39%) |
Aug 05, 2009 | 26.48 | 27.07 | 25.53 | 25.84 | 3,158,951 | -1.53(-5.59%) |
Aug 04, 2009 | 25.60 | 27.71 | 25.51 | 27.37 | 4,538,921 | +1.10(+4.17%) |
Aug 03, 2009 | 24.63 | 26.33 | 24.63 | 26.27 | 6,302,049 | +2.96(+12.68%) |
Jul 31, 2009 | 21.74 | 23.84 | 21.74 | 23.32 | 3,535,715 | +0.97(+4.33%) |
Jul 30, 2009 | 22.09 | 23.36 | 21.87 | 22.35 | 3,760,381 | -0.47(-2.05%) |
Jul 29, 2009 | 22.13 | 22.89 | 21.70 | 22.81 | 3,138,250 | +0.54(+2.40%) |
Jul 28, 2009 | 21.69 | 22.34 | 21.19 | 22.28 | 2,096,235 | +0.66(+3.06%) |
Jul 27, 2009 | 21.62 | 22.05 | 21.12 | 21.62 | 2,096,525 | +0.04(+0.20%) |
Jul 24, 2009 | 22.12 | 22.40 | 21.17 | 21.57 | 181 | -0.77(-3.46%) |
Jul 23, 2009 | 21.23 | 23.17 | 20.83 | 22.35 | 4,200,576 | +0.91(+4.24%) |
Jul 22, 2009 | 21.38 | 21.97 | 20.90 | 21.44 | 3,055,794 | -0.18(-0.83%) |
Jul 21, 2009 | 22.10 | 22.30 | 21.06 | 21.62 | 3,546,058 | -0.25(-1.13%) |
Jul 20, 2009 | 21.29 | 22.02 | 21.13 | 21.86 | 2,809,774 | +0.65(+3.04%) |
Jul 17, 2009 | 20.67 | 21.44 | 20.60 | 21.22 | 2,306,663 | +0.48(+2.33%) |
Jul 16, 2009 | 20.57 | 20.86 | 20.30 | 20.73 | 2,995,781 | +0.10(+0.49%) |
Jul 15, 2009 | 20.43 | 21.22 | 20.13 | 20.63 | 4,067,416 | +0.51(+2.53%) |
Jul 14, 2009 | 19.55 | 20.31 | 19.20 | 20.12 | 2,957,763 | +0.60(+3.09%) |
Jul 13, 2009 | 18.88 | 19.55 | 18.86 | 19.52 | 3,195,166 | +0.78(+4.17%) |
Jul 10, 2009 | 17.53 | 19.01 | 17.53 | 18.74 | 4,065,292 | +0.95(+5.35%) |
Jul 09, 2009 | 17.78 | 18.12 | 17.13 | 17.79 | 3,039,655 | +0.03(+0.19%) |
Jul 08, 2009 | 18.22 | 18.26 | 17.30 | 17.75 | 3,797,163 | -0.46(-2.52%) |
Jul 07, 2009 | 18.04 | 19.13 | 18.03 | 18.21 | 7,671,038 | -0.03(-0.19%) |
Jul 06, 2009 | 17.19 | 18.43 | 16.49 | 18.24 | 7,313,650 | +1.32(+7.78%) |
Jul 02, 2009 | 15.55 | 17.19 | 15.17 | 16.93 | 7,294,075 | +1.27(+8.14%) |
Jul 01, 2009 | 15.86 | 16.14 | 15.12 | 15.65 | 12,398,519 | +3.30(+26.75%) |
Jun 30, 2009 | 12.61 | 13.39 | 12.32 | 12.35 | 2,301,361 | -0.21(-1.69%) |
Jun 29, 2009 | 12.59 | 12.79 | 12.15 | 12.56 | 780,568 | +0.16(+1.30%) |
Jun 26, 2009 | 12.58 | 12.58 | 11.96 | 12.40 | 1,879,050 | +0.07(+0.55%) |
Jun 25, 2009 | 12.21 | 12.43 | 12.15 | 12.33 | 1,692,717 | +0.52(+4.39%) |
Jun 24, 2009 | 11.19 | 12.24 | 11.15 | 11.81 | 1,675,909 | +0.75(+6.75%) |
Jun 23, 2009 | 11.26 | 11.30 | 10.77 | 11.07 | 847,262 | -0.01(-0.08%) |
Jun 22, 2009 | 11.49 | 11.49 | 10.92 | 11.08 | 1,069,175 | -0.53(-4.54%) |
Jun 19, 2009 | 12.03 | 12.12 | 11.43 | 11.60 | 1,169,614 | -0.17(-1.44%) |
Jun 18, 2009 | 11.56 | 11.98 | 11.35 | 11.77 | 1,278,623 | +0.16(+1.39%) |
Jun 17, 2009 | 11.78 | 11.93 | 10.89 | 11.61 | 1,096,704 | -0.31(-2.63%) |
Jun 16, 2009 | 11.98 | 12.32 | 11.64 | 11.93 | 1,048,693 | -0.15(-1.27%) |
Jun 15, 2009 | 12.44 | 12.49 | 11.61 | 12.08 | 994,620 | -0.66(-5.20%) |
Jun 12, 2009 | 12.74 | 12.84 | 12.47 | 12.74 | 692,986 | -0.08(-0.66%) |
Jun 11, 2009 | 12.68 | 13.24 | 12.50 | 12.83 | 1,054,339 | +0.20(+1.55%) |
Jun 10, 2009 | 12.52 | 12.88 | 12.33 | 12.63 | 1,454,611 | +0.27(+2.20%) |
Jun 09, 2009 | 11.98 | 12.72 | 11.76 | 12.36 | 1,373,204 | +0.50(+4.23%) |
Jun 08, 2009 | 11.60 | 12.04 | 11.47 | 11.86 | 980,611 | -0.12(-0.99%) |
Jun 05, 2009 | 11.70 | 12.13 | 11.55 | 11.98 | 2,121,365 | +0.53(+4.60%) |
Jun 04, 2009 | 10.73 | 11.48 | 10.71 | 11.45 | 1,301,847 | +0.74(+6.90%) |
Jun 03, 2009 | 10.80 | 11.13 | 10.53 | 10.71 | 1,708,497 | -0.02(-0.16%) |
Jun 02, 2009 | 10.54 | 11.02 | 10.25 | 10.73 | 1,344,802 | +0.08(+0.72%) |
Jun 01, 2009 | 10.20 | 10.90 | 10.20 | 10.65 | 1,799,080 | +0.57(+5.64%) |
May 29, 2009 | 9.878 | 10.08 | 9.768 | 10.08 | 873,650 | +0.25(+2.59%) |
May 28, 2009 | 9.683 | 9.912 | 9.258 | 9.827 | 808,315 | +0.23(+2.39%) |
May 27, 2009 | 9.819 | 10.09 | 9.572 | 9.598 | 819,620 | -0.25(-2.59%) |
May 26, 2009 | 9.182 | 9.955 | 9.071 | 9.853 | 1,057,738 | +0.52(+5.55%) |
May 22, 2009 | 9.640 | 9.640 | 9.030 | 9.335 | 802,918 | -0.14(-1.43%) |
May 21, 2009 | 9.411 | 9.649 | 9.139 | 9.470 | 1,024,754 | -0.23(-2.36%) |
May 20, 2009 | 9.836 | 10.30 | 9.615 | 9.700 | 1,279,361 | -0.03(-0.35%) |
May 19, 2009 | 9.496 | 9.929 | 9.250 | 9.734 | 1,687,963 | +0.27(+2.87%) |
May 18, 2009 | 8.545 | 9.496 | 8.545 | 9.462 | 1,596,241 | +1.04(+12.30%) |
May 15, 2009 | 8.859 | 9.046 | 8.230 | 8.426 | 1,360,924 | -0.34(-3.88%) |
May 14, 2009 | 8.196 | 8.859 | 7.857 | 8.765 | 2,079,178 | +0.46(+5.52%) |
May 13, 2009 | 8.681 | 8.765 | 8.196 | 8.307 | 1,458,609 | -0.68(-7.56%) |
May 12, 2009 | 9.547 | 9.708 | 8.630 | 8.986 | 1,494,258 | -0.50(-5.28%) |
May 11, 2009 | 9.615 | 9.708 | 9.377 | 9.487 | 1,804,612 | -0.33(-3.37%) |
May 08, 2009 | 9.250 | 10.06 | 9.250 | 9.819 | 2,009,865 | +0.78(+8.65%) |
May 07, 2009 | 9.836 | 10.16 | 8.901 | 9.037 | 2,000,801 | -0.79(-8.04%) |
May 06, 2009 | 10.01 | 10.01 | 9.335 | 9.827 | 1,845,792 | +0.09(+0.96%) |
May 05, 2009 | 9.318 | 9.810 | 9.131 | 9.734 | 1,900,120 | +0.46(+4.95%) |
May 04, 2009 | 9.012 | 9.301 | 8.995 | 9.275 | 1,968,213 | +0.70(+8.12%) |
May 01, 2009 | 8.264 | 8.842 | 8.264 | 8.579 | 1,756,756 | +0.42(+5.21%) |
Apr 30, 2009 | 9.657 | 9.657 | 8.120 | 8.154 | 4,647,075 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.742 | 10.40 | 2,377,860 | +0.51(+5.16%) |
Apr 28, 2009 | 9.445 | 9.989 | 9.445 | 9.887 | 1,413,925 | -0.02(-0.17%) |
Apr 27, 2009 | 9.708 | 10.13 | 9.428 | 9.904 | 2,017,687 | -0.07(-0.68%) |
Apr 24, 2009 | 9.309 | 10.07 | 9.309 | 9.972 | 1,815,201 | +0.58(+6.15%) |
Apr 23, 2009 | 9.521 | 9.819 | 9.165 | 9.394 | 1,381,207 | -0.06(-0.63%) |
Apr 22, 2009 | 8.952 | 9.853 | 8.816 | 9.453 | 1,971,037 | +0.32(+3.53%) |
Apr 21, 2009 | 7.950 | 9.233 | 7.517 | 9.131 | 1,789,801 | +0.83(+10.03%) |
Apr 20, 2009 | 8.689 | 8.825 | 8.060 | 8.298 | 1,728,319 | -0.84(-9.20%) |
Apr 17, 2009 | 8.655 | 9.207 | 8.587 | 9.139 | 1,224,831 | +0.53(+6.11%) |
Apr 16, 2009 | 8.196 | 8.681 | 8.054 | 8.613 | 832,378 | +0.47(+5.74%) |
Apr 15, 2009 | 7.678 | 8.171 | 7.559 | 8.145 | 909,139 | +0.40(+5.15%) |
Apr 14, 2009 | 8.027 | 8.358 | 7.661 | 7.746 | 1,407,043 | -0.27(-3.39%) |
Apr 13, 2009 | 7.806 | 8.103 | 7.296 | 8.018 | 1,227,305 | +0.28(+3.62%) |
Apr 09, 2009 | 7.220 | 7.908 | 7.118 | 7.738 | 2,273,646 | +0.78(+11.23%) |
Apr 08, 2009 | 6.914 | 7.118 | 6.727 | 6.956 | 1,108,549 | +0.13(+1.87%) |
Apr 07, 2009 | 6.922 | 7.075 | 6.757 | 6.829 | 1,277,544 | -0.29(-4.06%) |
Apr 06, 2009 | 7.330 | 7.356 | 6.965 | 7.118 | 1,705,793 | -0.30(-4.01%) |
Apr 03, 2009 | 6.982 | 7.432 | 6.837 | 7.415 | 1,629,005 | +0.45(+6.46%) |
Apr 02, 2009 | 6.115 | 7.220 | 6.115 | 6.965 | 2,964,001 | +1.02(+17.14%) |
Apr 01, 2009 | 5.597 | 5.988 | 5.393 | 5.946 | 1,497,450 | +0.22(+3.86%) |
Mar 31, 2009 | 6.183 | 6.311 | 5.580 | 5.725 | 1,990,473 | -0.31(-5.07%) |
Mar 30, 2009 | 6.515 | 6.608 | 5.903 | 6.031 | 1,777,696 | -0.81(-11.80%) |
Mar 26, 2009 | 6.532 | 6.871 | 6.438 | 6.837 | 1,289,819 | +0.40(+6.20%) |
Mar 25, 2009 | 6.285 | 6.769 | 6.056 | 6.438 | 2,012,640 | +0.22(+3.55%) |
Mar 24, 2009 | 6.039 | 6.387 | 5.835 | 6.217 | 1,397,555 | +0.04(+0.69%) |
Mar 23, 2009 | 5.912 | 6.183 | 5.818 | 6.175 | 1,816,986 | +0.81(+15.03%) |
Mar 20, 2009 | 5.742 | 5.767 | 5.173 | 5.368 | 1,315,991 | -0.37(-6.51%) |
Mar 19, 2009 | 5.835 | 5.852 | 5.555 | 5.742 | 1,518,227 | -0.02(-0.30%) |
Mar 18, 2009 | 5.402 | 5.844 | 5.232 | 5.759 | 1,624,996 | +0.34(+6.27%) |
Mar 17, 2009 | 5.521 | 5.648 | 5.258 | 5.419 | 1,711,064 | -0.22(-3.92%) |
Mar 16, 2009 | 5.852 | 5.912 | 5.538 | 5.640 | 1,902,749 | -0.09(-1.63%) |
Mar 13, 2009 | 5.835 | 5.980 | 5.360 | 5.733 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.461 | 5.810 | 5.037 | 5.750 | 2,237,637 | +0.28(+5.12%) |
Mar 11, 2009 | 5.224 | 5.572 | 5.181 | 5.470 | 2,442,608 | +0.32(+6.27%) |
Mar 10, 2009 | 4.536 | 5.334 | 4.510 | 5.147 | 2,690,625 | +0.91(+21.44%) |
Mar 09, 2009 | 4.255 | 4.510 | 4.162 | 4.238 | 1,476,054 | +0.03(+0.81%) |
Mar 06, 2009 | 4.553 | 4.561 | 4.026 | 4.204 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.935 | 4.935 | 4.255 | 4.357 | 2,248,298 | -0.73(-14.36%) |
Mar 04, 2009 | 4.884 | 5.190 | 4.858 | 5.088 | 2,173,730 | +0.68(+15.41%) |
Mar 02, 2009 | 5.173 | 5.241 | 4.366 | 4.408 | 4,379,519 | -0.91(-17.09%) |
Feb 27, 2009 | 5.733 | 5.988 | 5.224 | 5.317 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.294 | 6.447 | 5.912 | 5.912 | 1,532,344 | -0.24(-3.87%) |
Feb 25, 2009 | 6.549 | 6.634 | 5.963 | 6.149 | 2,266,116 | -0.45(-6.82%) |
Feb 24, 2009 | 5.818 | 6.727 | 5.631 | 6.600 | 2,233,286 | +0.99(+17.73%) |
Feb 23, 2009 | 6.192 | 6.370 | 5.589 | 5.606 | 2,066,032 | -0.53(-8.59%) |
Feb 20, 2009 | 5.835 | 6.226 | 5.818 | 6.132 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.124 | 6.496 | 6.031 | 6.047 | 1,829,345 | +0.03(+0.56%) |
Feb 18, 2009 | 6.472 | 6.532 | 5.903 | 6.014 | 1,888,908 | -0.39(-6.10%) |
Feb 17, 2009 | 7.007 | 7.016 | 6.311 | 6.404 | 1,635,139 | -0.64(-9.05%) |
Feb 13, 2009 | 7.186 | 7.245 | 5.037 | 7.041 | 1,849,915 | -0.24(-3.27%) |
Feb 12, 2009 | 7.670 | 7.670 | 6.803 | 7.279 | 2,928,344 | -0.62(-7.85%) |
Feb 11, 2009 | 7.925 | 8.307 | 7.797 | 7.899 | 1,240,879 | +0.01(+0.11%) |
Feb 10, 2009 | 8.094 | 8.638 | 7.763 | 7.891 | 2,192,467 | -0.40(-4.82%) |
Feb 09, 2009 | 7.984 | 8.392 | 7.950 | 8.290 | 1,010,081 | +0.32(+4.05%) |
Feb 06, 2009 | 7.415 | 8.213 | 7.322 | 7.967 | 1,581,491 | +0.55(+7.45%) |
Feb 05, 2009 | 7.084 | 7.551 | 6.880 | 7.415 | 1,692,910 | +0.34(+4.80%) |
Feb 04, 2009 | 6.871 | 7.296 | 6.735 | 7.075 | 2,437,932 | +0.32(+4.78%) |
Feb 03, 2009 | 6.600 | 6.854 | 6.362 | 6.752 | 2,025,574 | +0.18(+2.71%) |
Feb 02, 2009 | 5.946 | 6.778 | 5.946 | 6.574 | 3,025,188 | +0.44(+7.20%) |
Jan 30, 2009 | 6.277 | 6.413 | 5.818 | 6.132 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.644 | 7.653 | 6.098 | 6.396 | 11,813,125 | -2.79(-30.41%) |
Jan 28, 2009 | 8.927 | 9.343 | 8.765 | 9.190 | 2,508,926 | +0.43(+4.95%) |
Jan 27, 2009 | 8.562 | 9.131 | 8.536 | 8.757 | 1,349,834 | +0.20(+2.38%) |
Jan 26, 2009 | 8.383 | 8.952 | 8.366 | 8.553 | 1,379,668 | +0.21(+2.55%) |
Jan 23, 2009 | 8.239 | 8.689 | 8.044 | 8.341 | 1,859,849 | -0.15(-1.80%) |
Jan 22, 2009 | 8.884 | 8.961 | 8.400 | 8.494 | 1,758,397 | -0.60(-6.63%) |
Jan 21, 2009 | 8.434 | 9.122 | 8.366 | 9.097 | 1,714,752 | +0.85(+10.30%) |
Jan 20, 2009 | 9.683 | 9.768 | 8.162 | 8.247 | 2,285,370 | -1.43(-14.75%) |
Jan 16, 2009 | 9.751 | 9.793 | 9.156 | 9.674 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.369 | 9.640 | 8.630 | 9.258 | 2,914,652 | -0.14(-1.54%) |
Jan 14, 2009 | 10.02 | 10.19 | 9.309 | 9.402 | 2,297,192 | -0.76(-7.44%) |
Jan 13, 2009 | 9.369 | 10.30 | 9.224 | 10.16 | 2,655,731 | +0.69(+7.26%) |
Jan 12, 2009 | 9.606 | 9.649 | 9.131 | 9.470 | 1,623,739 | -0.14(-1.50%) |
Jan 09, 2009 | 9.751 | 9.768 | 9.020 | 9.615 | 1,235,286 | -0.11(-1.14%) |
Jan 08, 2009 | 10.19 | 10.22 | 9.173 | 9.725 | 2,872,823 | -0.42(-4.10%) |
Jan 07, 2009 | 10.11 | 10.32 | 9.521 | 10.14 | 2,338,936 | -0.05(-0.50%) |
Jan 06, 2009 | 9.972 | 10.39 | 9.742 | 10.19 | 3,557,808 | +0.57(+5.91%) |
Jan 05, 2009 | 9.233 | 10.06 | 8.961 | 9.623 | 3,740,745 | +0.87(+10.00%) |
Jan 02, 2009 | 7.712 | 8.995 | 7.644 | 8.748 | 2,239,437 | +1.20(+15.86%) |
Jan 01, 2009 | 7.024 | 7.619 | 7.007 | 7.551 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.024 | 7.619 | 7.007 | 7.551 | 1,684,191 | +0.51(+7.24%) |
Dec 30, 2008 | 6.515 | 7.050 | 6.464 | 7.041 | 1,618,483 | +0.55(+8.51%) |
Dec 29, 2008 | 6.778 | 6.778 | 6.370 | 6.489 | 962,130 | -0.25(-3.78%) |
Dec 26, 2008 | 6.702 | 6.752 | 6.464 | 6.744 | 598,265 | +0.08(+1.28%) |
Dec 24, 2008 | 6.549 | 6.668 | 6.302 | 6.659 | 786,341 | +0.15(+2.35%) |
Dec 23, 2008 | 6.685 | 6.820 | 6.311 | 6.506 | 1,307,963 | -0.17(-2.54%) |
Dec 22, 2008 | 7.169 | 7.220 | 6.472 | 6.676 | 1,766,442 | -0.49(-6.87%) |
Dec 19, 2008 | 7.381 | 7.551 | 6.965 | 7.169 | 2,234,054 | -0.13(-1.75%) |
Dec 18, 2008 | 7.874 | 8.111 | 7.016 | 7.296 | 1,698,101 | -0.41(-5.29%) |
Dec 17, 2008 | 6.837 | 7.823 | 6.820 | 7.704 | 1,847,044 | +0.56(+7.85%) |
Dec 16, 2008 | 6.735 | 7.237 | 6.710 | 7.143 | 1,444,059 | +0.49(+7.41%) |
Dec 15, 2008 | 6.846 | 7.050 | 6.498 | 6.651 | 915,821 | -0.18(-2.61%) |
Dec 12, 2008 | 5.954 | 6.829 | 5.784 | 6.829 | 1,507,072 | +0.41(+6.35%) |
Dec 11, 2008 | 6.795 | 7.050 | 6.319 | 6.421 | 1,531,782 | -0.29(-4.30%) |
Dec 10, 2008 | 6.540 | 7.041 | 6.472 | 6.710 | 1,789,313 | +0.24(+3.67%) |
Dec 09, 2008 | 6.702 | 6.778 | 6.328 | 6.472 | 1,735,271 | -0.23(-3.42%) |
Dec 08, 2008 | 6.115 | 6.863 | 6.115 | 6.702 | 2,582,373 | +0.76(+12.88%) |
Dec 05, 2008 | 5.309 | 5.946 | 5.198 | 5.937 | 1,707,693 | +0.54(+10.08%) |
Dec 04, 2008 | 5.606 | 5.869 | 5.241 | 5.393 | 1,175,654 | -0.31(-5.51%) |
Dec 03, 2008 | 5.402 | 5.937 | 5.283 | 5.708 | 1,683,376 | +0.13(+2.28%) |
Dec 02, 2008 | 5.011 | 5.912 | 4.926 | 5.580 | 2,181,428 | +0.64(+12.89%) |
Dec 01, 2008 | 5.852 | 5.861 | 4.884 | 4.943 | 2,073,482 | -1.00(-16.86%) |
Nov 28, 2008 | 5.580 | 5.980 | 5.580 | 5.946 | 902,874 | +0.37(+6.54%) |
Nov 26, 2008 | 4.332 | 5.589 | 4.204 | 5.580 | 2,848,731 | +1.27(+29.33%) |
Nov 25, 2008 | 4.009 | 4.451 | 3.950 | 4.315 | 2,639,098 | +0.37(+9.25%) |
Nov 24, 2008 | 3.720 | 4.094 | 3.695 | 3.950 | 2,432,675 | +0.35(+9.67%) |
Nov 21, 2008 | 3.525 | 3.771 | 3.273 | 3.601 | 2,383,509 | +0.27(+8.16%) |
Nov 20, 2008 | 4.128 | 4.247 | 3.321 | 3.330 | 2,539,358 | -0.85(-20.33%) |
Nov 19, 2008 | 4.705 | 4.731 | 3.975 | 4.179 | 2,634,551 | -0.43(-9.39%) |
Nov 18, 2008 | 4.756 | 4.756 | 4.247 | 4.612 | 2,526,104 | -0.11(-2.34%) |
Nov 17, 2008 | 4.867 | 4.935 | 4.553 | 4.722 | 2,238,345 | -0.18(-3.64%) |
Nov 14, 2008 | 5.139 | 5.266 | 4.722 | 4.901 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.553 | 5.096 | 4.425 | 5.096 | 2,643,112 | +0.58(+12.78%) |
Nov 12, 2008 | 4.960 | 4.960 | 4.459 | 4.519 | 1,844,289 | -0.53(-10.44%) |
Nov 11, 2008 | 5.292 | 5.292 | 4.892 | 5.045 | 1,263,498 | -0.21(-4.04%) |
Nov 10, 2008 | 5.954 | 6.090 | 5.207 | 5.258 | 1,206,253 | -0.48(-8.43%) |
Nov 07, 2008 | 5.844 | 6.007 | 5.529 | 5.742 | 1,303,393 | -0.11(-1.89%) |
Nov 06, 2008 | 6.608 | 6.710 | 5.725 | 5.852 | 1,686,654 | -0.82(-12.23%) |
Nov 05, 2008 | 6.812 | 6.990 | 6.668 | 6.668 | 1,378,663 | -0.22(-3.21%) |
Nov 04, 2008 | 7.271 | 7.330 | 6.455 | 6.888 | 2,123,182 | -0.07(-0.98%) |