Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.75 | 19.31 | 18.72 | 19.27 | 53,466,944 | +0.62(+3.32%) |
Nov 27, 2009 | 18.53 | 18.96 | 18.48 | 18.65 | 33,729,292 | -0.47(-2.48%) |
Nov 25, 2009 | 19.25 | 19.33 | 19.00 | 19.12 | 33,304,744 | +0.22(+1.16%) |
Nov 24, 2009 | 19.16 | 19.29 | 18.88 | 18.90 | 42,228,000 | -0.38(-2.00%) |
Nov 23, 2009 | 19.39 | 19.48 | 19.16 | 19.29 | 47,644,968 | +0.14(+0.72%) |
Nov 20, 2009 | 19.38 | 19.43 | 19.01 | 19.15 | 60,949,904 | -0.30(-1.52%) |
Nov 19, 2009 | 19.65 | 19.67 | 19.34 | 19.45 | 44,893,228 | -0.38(-1.94%) |
Nov 18, 2009 | 19.44 | 19.88 | 19.43 | 19.83 | 39,696,616 | +0.34(+1.73%) |
Nov 17, 2009 | 19.37 | 19.58 | 19.23 | 19.49 | 42,463,580 | +0.11(+0.57%) |
Nov 16, 2009 | 19.18 | 19.71 | 19.09 | 19.38 | 65,861,412 | +0.36(+1.91%) |
Nov 13, 2009 | 19.23 | 19.30 | 18.81 | 19.02 | 53,230,240 | -0.37(-1.91%) |
Nov 12, 2009 | 19.78 | 19.86 | 19.32 | 19.39 | 50,303,636 | -0.40(-2.01%) |
Nov 11, 2009 | 19.49 | 20.02 | 19.41 | 19.79 | 58,337,084 | +0.48(+2.49%) |
Nov 10, 2009 | 19.41 | 19.55 | 19.19 | 19.31 | 51,227,800 | -0.21(-1.06%) |
Nov 09, 2009 | 18.90 | 19.51 | 18.64 | 19.51 | 64,597,496 | +0.88(+4.72%) |
Nov 06, 2009 | 18.36 | 18.78 | 18.26 | 18.64 | 54,738,896 | +0.31(+1.69%) |
Nov 05, 2009 | 18.57 | 18.78 | 18.21 | 18.33 | 77,628,184 | -0.10(-0.56%) |
Nov 04, 2009 | 19.25 | 19.32 | 18.36 | 18.43 | 67,025,392 | -0.63(-3.32%) |
Nov 03, 2009 | 18.64 | 19.27 | 18.56 | 19.06 | 55,076,428 | +0.09(+0.47%) |
Nov 02, 2009 | 19.14 | 19.40 | 18.37 | 18.97 | 80,880,200 | +0.06(+0.33%) |
Oct 30, 2009 | 19.47 | 19.58 | 18.79 | 18.91 | 96,676,552 | -0.72(-3.68%) |
Oct 29, 2009 | 19.23 | 19.67 | 19.03 | 19.63 | 69,701,720 | +0.76(+4.04%) |
Oct 28, 2009 | 19.40 | 19.43 | 18.83 | 18.87 | 83,323,864 | -0.64(-3.28%) |
Oct 27, 2009 | 19.52 | 19.73 | 19.27 | 19.51 | 72,502,504 | -0.04(-0.21%) |
Oct 26, 2009 | 20.14 | 20.15 | 19.43 | 19.55 | 80,320,696 | -0.60(-2.97%) |
Oct 23, 2009 | 20.22 | 20.26 | 19.96 | 20.15 | 71,859,784 | -0.58(-2.82%) |
Oct 22, 2009 | 19.78 | 20.81 | 19.66 | 20.73 | 109,001,312 | +0.87(+4.39%) |
Oct 21, 2009 | 20.68 | 21.38 | 19.82 | 19.86 | 165,405,568 | -1.07(-5.12%) |
Oct 20, 2009 | 20.83 | 21.05 | 20.75 | 20.93 | 60,639,764 | +0.27(+1.30%) |
Oct 19, 2009 | 20.85 | 20.90 | 20.46 | 20.66 | 47,035,996 | +0.03(+0.17%) |
Oct 16, 2009 | 21.01 | 21.05 | 20.50 | 20.63 | 83,640,072 | -0.93(-4.33%) |
Oct 15, 2009 | 21.30 | 21.67 | 21.25 | 21.56 | 56,862,716 | +0.03(+0.13%) |
Oct 14, 2009 | 21.10 | 21.60 | 20.88 | 21.53 | 91,515,512 | +0.88(+4.26%) |
Oct 13, 2009 | 20.60 | 20.85 | 20.35 | 20.66 | 56,226,488 | -0.15(-0.73%) |
Oct 12, 2009 | 20.04 | 20.99 | 20.00 | 20.81 | 76,381,088 | +0.74(+3.66%) |
Oct 09, 2009 | 19.93 | 20.15 | 19.83 | 20.07 | 42,532,420 | +0.11(+0.55%) |
Oct 08, 2009 | 20.04 | 20.22 | 19.87 | 19.96 | 65,898,788 | -0.14(-0.72%) |
Oct 07, 2009 | 19.58 | 20.13 | 19.49 | 20.11 | 60,829,856 | +0.41(+2.09%) |
Oct 06, 2009 | 19.47 | 19.96 | 19.45 | 19.69 | 85,963,856 | +0.39(+2.03%) |
Oct 05, 2009 | 18.86 | 19.45 | 18.79 | 19.30 | 81,593,480 | +1.24(+6.89%) |
Oct 02, 2009 | 17.89 | 18.34 | 17.86 | 18.06 | 75,764,584 | -0.22(-1.20%) |
Oct 01, 2009 | 19.28 | 19.28 | 18.23 | 18.28 | 82,140,344 | -1.09(-5.61%) |
Sep 30, 2009 | 19.54 | 19.71 | 19.16 | 19.36 | 57,034,324 | -0.12(-0.60%) |
Sep 29, 2009 | 19.72 | 19.91 | 19.45 | 19.48 | 43,200,928 | -0.21(-1.08%) |
Sep 28, 2009 | 19.45 | 19.86 | 19.25 | 19.69 | 45,579,824 | +0.32(+1.67%) |
Sep 25, 2009 | 19.43 | 19.54 | 19.10 | 19.37 | 50,187,916 | -0.18(-0.91%) |
Sep 24, 2009 | 19.86 | 20.06 | 19.18 | 19.55 | 67,865,416 | -0.21(-1.08%) |
Sep 23, 2009 | 20.15 | 20.21 | 19.73 | 19.76 | 55,534,624 | -0.43(-2.14%) |
Sep 22, 2009 | 19.67 | 20.30 | 19.46 | 20.20 | 65,782,680 | +0.76(+3.89%) |
Sep 21, 2009 | 19.51 | 19.71 | 19.34 | 19.44 | 50,015,220 | -0.14(-0.70%) |
Sep 18, 2009 | 19.98 | 19.98 | 19.40 | 19.58 | 62,213,268 | -0.20(-1.01%) |
Sep 17, 2009 | 20.09 | 20.23 | 19.62 | 19.78 | 53,663,528 | +0.07(+0.35%) |
Sep 16, 2009 | 19.77 | 20.31 | 19.49 | 19.71 | 72,192,904 | +0.07(+0.35%) |
Sep 15, 2009 | 19.19 | 19.85 | 19.10 | 19.64 | 73,846,320 | +0.45(+2.36%) |
Sep 14, 2009 | 18.67 | 19.23 | 18.62 | 19.18 | 46,634,316 | +0.34(+1.79%) |
Sep 11, 2009 | 19.12 | 19.30 | 18.81 | 18.85 | 49,193,400 | -0.30(-1.54%) |
Sep 10, 2009 | 18.90 | 19.21 | 18.76 | 19.14 | 59,578,356 | +0.12(+0.65%) |
Sep 09, 2009 | 18.57 | 19.07 | 18.54 | 19.02 | 69,101,592 | +0.48(+2.59%) |
Sep 08, 2009 | 18.70 | 18.75 | 18.28 | 18.54 | 46,185,660 | +0.05(+0.26%) |
Sep 04, 2009 | 18.47 | 18.54 | 18.25 | 18.49 | 45,930,272 | +0.00(+0.00%) |
Sep 03, 2009 | 18.09 | 18.50 | 18.08 | 18.49 | 57,434,272 | +0.56(+3.14%) |
Sep 02, 2009 | 17.93 | 18.35 | 17.79 | 17.93 | 78,405,568 | -0.06(-0.34%) |
Sep 01, 2009 | 18.79 | 19.08 | 17.74 | 17.99 | 127,039,352 | -0.92(-4.87%) |
Aug 31, 2009 | 18.53 | 18.96 | 18.39 | 18.91 | 51,829,384 | +0.15(+0.81%) |
Aug 28, 2009 | 19.25 | 19.25 | 18.70 | 18.76 | 51,526,308 | -0.30(-1.59%) |
Aug 27, 2009 | 18.93 | 19.14 | 18.80 | 19.06 | 51,345,244 | +0.08(+0.43%) |
Aug 26, 2009 | 18.65 | 19.05 | 18.57 | 18.98 | 61,030,656 | +0.20(+1.06%) |
Aug 25, 2009 | 18.94 | 19.29 | 18.76 | 18.78 | 62,196,048 | +0.01(+0.04%) |
Aug 24, 2009 | 19.36 | 19.61 | 18.69 | 18.77 | 75,104,936 | -0.43(-2.22%) |
Aug 21, 2009 | 19.18 | 19.29 | 18.98 | 19.20 | 74,421,288 | +0.32(+1.67%) |
Aug 20, 2009 | 18.35 | 19.05 | 18.34 | 18.88 | 69,997,760 | +0.60(+3.27%) |
Aug 19, 2009 | 17.88 | 18.46 | 17.75 | 18.28 | 67,581,288 | +0.19(+1.02%) |
Aug 18, 2009 | 18.24 | 18.38 | 18.01 | 18.10 | 53,322,332 | -0.20(-1.09%) |
Aug 17, 2009 | 18.38 | 18.55 | 18.04 | 18.30 | 75,522,648 | -0.76(-3.97%) |
Aug 14, 2009 | 19.10 | 19.30 | 18.76 | 19.05 | 65,570,240 | -0.10(-0.54%) |
Aug 13, 2009 | 18.92 | 19.17 | 17.90 | 19.16 | 71,987,808 | +0.49(+2.61%) |
Aug 12, 2009 | 18.36 | 18.90 | 18.29 | 18.67 | 77,812,976 | +0.19(+1.04%) |
Aug 11, 2009 | 19.45 | 19.46 | 18.48 | 18.48 | 105,977,704 | -1.20(-6.11%) |
Aug 10, 2009 | 19.58 | 19.92 | 19.34 | 19.68 | 63,090,820 | -0.08(-0.42%) |
Aug 07, 2009 | 19.52 | 20.16 | 19.24 | 19.76 | 104,182,216 | +0.54(+2.82%) |
Aug 06, 2009 | 19.62 | 19.92 | 18.88 | 19.22 | 124,529,376 | -0.03(-0.18%) |
Aug 05, 2009 | 18.35 | 19.27 | 18.28 | 19.25 | 127,169,560 | +1.15(+6.38%) |
Aug 04, 2009 | 17.65 | 18.55 | 17.33 | 18.10 | 119,686,512 | +0.37(+2.09%) |
Aug 03, 2009 | 17.11 | 17.75 | 17.09 | 17.73 | 96,254,408 | +0.92(+5.48%) |
Jul 31, 2009 | 17.11 | 17.13 | 16.79 | 16.81 | 79,777,064 | -0.28(-1.65%) |
Jul 30, 2009 | 16.94 | 17.39 | 16.86 | 17.09 | 79,260,800 | +0.34(+2.01%) |
Jul 29, 2009 | 16.69 | 17.01 | 16.60 | 16.75 | 69,931,224 | -0.10(-0.57%) |
Jul 28, 2009 | 16.48 | 16.93 | 16.42 | 16.85 | 91,102,056 | +0.23(+1.41%) |
Jul 27, 2009 | 16.20 | 16.72 | 16.13 | 16.61 | 90,948,992 | +0.49(+3.02%) |
Jul 24, 2009 | 16.51 | 16.53 | 15.92 | 16.13 | 136,613,296 | -0.54(-3.26%) |
Jul 23, 2009 | 16.75 | 16.87 | 16.51 | 16.67 | 145,278,736 | -0.13(-0.78%) |
Jul 22, 2009 | 16.28 | 17.09 | 16.09 | 16.80 | 219,272,304 | -0.62(-3.55%) |
Jul 21, 2009 | 17.71 | 17.80 | 17.04 | 17.42 | 93,833,752 | -0.12(-0.67%) |
Jul 20, 2009 | 17.23 | 17.85 | 17.01 | 17.54 | 94,416,696 | +0.36(+2.08%) |
Jul 17, 2009 | 17.23 | 17.41 | 16.89 | 17.18 | 79,641,160 | -0.03(-0.20%) |
Jul 16, 2009 | 17.23 | 17.44 | 16.88 | 17.21 | 89,470,968 | -0.17(-0.99%) |
Jul 15, 2009 | 16.99 | 17.50 | 16.94 | 17.38 | 132,305,568 | +0.62(+3.69%) |
Jul 14, 2009 | 16.99 | 17.06 | 16.46 | 16.77 | 98,741,992 | -0.27(-1.61%) |
Jul 13, 2009 | 16.31 | 17.04 | 16.29 | 17.04 | 125,280,152 | +1.33(+8.44%) |
Jul 10, 2009 | 15.85 | 16.04 | 15.67 | 15.71 | 78,150,688 | -0.28(-1.76%) |
Jul 09, 2009 | 15.95 | 16.20 | 15.54 | 16.00 | 78,327,296 | +0.25(+1.61%) |
Jul 08, 2009 | 16.03 | 16.20 | 15.17 | 15.74 | 136,618,016 | -0.29(-1.80%) |
Jul 07, 2009 | 15.91 | 16.38 | 15.80 | 16.03 | 94,186,600 | +0.16(+1.00%) |
Jul 06, 2009 | 15.77 | 16.09 | 15.27 | 15.87 | 112,903,544 | +0.01(+0.09%) |
Jul 02, 2009 | 16.31 | 16.42 | 15.85 | 15.86 | 76,392,528 | -0.73(-4.39%) |
Jul 01, 2009 | 16.66 | 16.92 | 16.52 | 16.59 | 83,204,192 | -0.08(-0.49%) |
Jun 30, 2009 | 16.81 | 17.16 | 16.61 | 16.67 | 109,024,832 | -0.19(-1.10%) |
Jun 29, 2009 | 16.46 | 16.93 | 16.22 | 16.86 | 88,296,576 | +0.45(+2.76%) |
Jun 26, 2009 | 16.31 | 16.55 | 16.15 | 16.40 | 91,304,440 | +0.05(+0.29%) |
Jun 25, 2009 | 15.94 | 16.36 | 15.87 | 16.35 | 93,734,136 | +0.43(+2.72%) |
Jun 24, 2009 | 15.93 | 16.15 | 15.71 | 15.92 | 100,450,360 | +0.18(+1.13%) |
Jun 23, 2009 | 15.57 | 16.01 | 15.23 | 15.74 | 120,941,968 | +0.27(+1.78%) |
Jun 22, 2009 | 16.34 | 16.62 | 15.45 | 15.47 | 119,491,064 | -1.15(-6.95%) |
Jun 19, 2009 | 16.49 | 17.32 | 15.90 | 16.62 | 147,467,040 | +0.34(+2.07%) |
Jun 18, 2009 | 15.82 | 16.45 | 14.82 | 16.29 | 107,646,800 | +0.42(+2.64%) |
Jun 17, 2009 | 16.77 | 16.66 | 15.79 | 15.87 | 146,547,808 | -0.90(-5.37%) |
Jun 16, 2009 | 16.70 | 17.25 | 16.70 | 16.77 | 90,419,496 | -0.21(-1.25%) |
Jun 15, 2009 | 17.33 | 17.52 | 16.94 | 16.98 | 87,155,912 | -0.53(-3.02%) |
Jun 12, 2009 | 17.12 | 17.52 | 17.03 | 17.51 | 71,324,488 | +0.32(+1.84%) |
Jun 11, 2009 | 17.14 | 17.45 | 16.66 | 17.19 | 92,636,864 | +0.08(+0.44%) |
Jun 10, 2009 | 17.69 | 17.73 | 16.89 | 17.12 | 129,502,304 | -0.52(-2.92%) |
Jun 09, 2009 | 17.52 | 17.65 | 17.26 | 17.63 | 102,578,872 | +0.19(+1.06%) |
Jun 08, 2009 | 17.47 | 17.59 | 17.21 | 17.45 | 95,573,592 | +0.46(+2.71%) |
Jun 05, 2009 | 17.50 | 17.65 | 16.97 | 16.99 | 115,067,064 | -0.26(-1.51%) |
Jun 04, 2009 | 16.76 | 17.25 | 16.34 | 17.25 | 109,460,120 | +0.67(+4.02%) |
Jun 03, 2009 | 16.70 | 16.93 | 16.41 | 16.58 | 119,708,704 | -0.18(-1.06%) |
Jun 02, 2009 | 17.07 | 17.14 | 16.57 | 16.76 | 148,554,624 | -0.72(-4.10%) |
Jun 01, 2009 | 17.70 | 17.90 | 17.18 | 17.47 | 178,015,120 | -0.05(-0.27%) |
May 29, 2009 | 17.03 | 17.52 | 16.58 | 17.52 | 176,493,792 | +0.50(+2.95%) |
May 28, 2009 | 16.61 | 17.02 | 15.96 | 17.02 | 187,534,240 | +0.47(+2.87%) |
May 27, 2009 | 17.76 | 17.80 | 16.53 | 16.55 | 160,125,488 | -1.08(-6.12%) |
May 26, 2009 | 16.65 | 17.70 | 16.55 | 17.63 | 134,963,456 | +0.92(+5.51%) |
May 22, 2009 | 17.23 | 17.32 | 16.70 | 16.70 | 86,415,592 | -0.50(-2.92%) |
May 21, 2009 | 16.11 | 17.36 | 16.11 | 17.21 | 143,755,216 | +0.40(+2.37%) |
May 20, 2009 | 18.57 | 17.97 | 16.68 | 16.81 | 178,824,048 | -0.68(-3.89%) |
May 19, 2009 | 18.57 | 18.61 | 17.45 | 17.49 | 140,677,536 | -1.02(-5.50%) |
May 18, 2009 | 17.88 | 18.52 | 17.36 | 18.50 | 156,319,456 | +1.42(+8.28%) |
May 15, 2009 | 17.58 | 17.95 | 16.89 | 17.09 | 137,479,200 | -0.56(-3.19%) |
May 14, 2009 | 16.66 | 17.65 | 16.40 | 17.65 | 178,193,184 | +1.02(+6.16%) |
May 13, 2009 | 16.96 | 17.41 | 16.60 | 16.63 | 197,403,456 | -1.03(-5.84%) |
May 12, 2009 | 18.37 | 18.61 | 16.69 | 17.66 | 276,136,416 | -0.57(-3.13%) |
May 11, 2009 | 18.66 | 19.55 | 18.23 | 18.23 | 273,968,864 | -1.13(-5.86%) |
May 08, 2009 | 17.01 | 19.36 | 16.37 | 19.36 | 696,709,632 | +2.35(+13.81%) |
May 07, 2009 | 19.21 | 19.47 | 16.65 | 17.01 | 343,884,736 | -1.43(-7.75%) |
May 06, 2009 | 16.84 | 18.44 | 16.77 | 18.44 | 372,481,536 | +2.45(+15.34%) |
May 05, 2009 | 16.24 | 16.59 | 15.62 | 15.99 | 255,519,744 | -0.67(-4.04%) |
May 04, 2009 | 14.05 | 16.66 | 13.92 | 16.66 | 427,704,064 | +3.19(+23.66%) |
May 01, 2009 | 13.73 | 14.00 | 13.30 | 13.47 | 140,772,032 | -0.27(-2.00%) |
Apr 30, 2009 | 13.99 | 15.09 | 13.67 | 13.75 | 168,454,672 | +0.10(+0.70%) |
Apr 29, 2009 | 13.63 | 14.22 | 13.30 | 13.65 | 207,638,512 | +0.27(+2.00%) |
Apr 28, 2009 | 13.32 | 13.83 | 13.25 | 13.39 | 156,139,088 | -0.56(-4.04%) |
Apr 27, 2009 | 14.06 | 14.59 | 13.92 | 13.95 | 194,922,336 | -0.76(-5.14%) |
Apr 24, 2009 | 14.18 | 15.09 | 13.78 | 14.70 | 323,430,592 | +0.90(+6.52%) |
Apr 23, 2009 | 12.79 | 13.94 | 12.78 | 13.80 | 300,351,136 | +1.31(+10.51%) |
Apr 22, 2009 | 12.52 | 14.13 | 12.47 | 12.49 | 360,900,576 | -0.32(-2.52%) |
Apr 21, 2009 | 11.38 | 12.93 | 11.09 | 12.82 | 269,111,488 | +1.13(+9.71%) |
Apr 20, 2009 | 13.04 | 13.23 | 11.67 | 11.68 | 235,912,336 | -2.24(-16.09%) |
Apr 17, 2009 | 13.34 | 14.42 | 12.97 | 13.92 | 242,951,504 | +0.56(+4.16%) |
Apr 16, 2009 | 13.51 | 13.74 | 12.82 | 13.36 | 188,486,832 | -0.07(-0.51%) |
Apr 15, 2009 | 12.35 | 13.49 | 12.09 | 13.43 | 173,300,144 | +0.88(+7.01%) |
Apr 14, 2009 | 13.25 | 13.42 | 12.40 | 12.55 | 224,582,224 | -0.96(-7.12%) |
Apr 13, 2009 | 12.95 | 13.71 | 12.72 | 13.52 | 252,582,944 | +0.04(+0.31%) |
Apr 09, 2009 | 10.38 | 13.71 | 11.97 | 13.47 | 548,035,904 | +3.24(+31.70%) |
Apr 08, 2009 | 10.38 | 10.42 | 9.902 | 10.23 | 132,796,312 | +0.03(+0.27%) |
Apr 07, 2009 | 10.14 | 10.58 | 9.970 | 10.20 | 170,442,960 | -0.27(-2.62%) |
Apr 06, 2009 | 10.64 | 10.75 | 10.33 | 10.48 | 173,520,144 | -0.75(-6.67%) |
Apr 03, 2009 | 10.42 | 11.23 | 10.26 | 11.23 | 190,000,576 | +0.69(+6.59%) |
Apr 02, 2009 | 10.94 | 11.17 | 10.25 | 10.53 | 300,889,952 | +0.58(+5.87%) |
Apr 01, 2009 | 9.428 | 10.27 | 9.379 | 9.950 | 228,002,976 | +0.16(+1.69%) |
Mar 31, 2009 | 9.627 | 10.14 | 9.448 | 9.785 | 212,264,304 | +0.60(+6.51%) |
Mar 30, 2009 | 10.10 | 10.39 | 9.187 | 9.187 | 215,146,160 | -1.77(-16.18%) |
Mar 26, 2009 | 11.58 | 11.61 | 10.63 | 10.96 | 237,822,016 | -0.32(-2.86%) |
Mar 25, 2009 | 11.20 | 11.81 | 10.22 | 11.28 | 316,897,792 | +0.63(+5.93%) |
Mar 24, 2009 | 11.37 | 12.05 | 10.60 | 10.65 | 244,362,720 | -1.26(-10.56%) |
Mar 23, 2009 | 10.87 | 12.14 | 10.86 | 11.91 | 271,666,240 | +2.30(+23.87%) |
Mar 20, 2009 | 10.58 | 10.63 | 9.586 | 9.613 | 436 | -1.53(-13.75%) |
Mar 19, 2009 | 12.00 | 12.09 | 10.42 | 11.15 | 256,067,120 | -0.74(-6.24%) |
Mar 18, 2009 | 9.895 | 11.89 | 9.730 | 11.89 | 338,545,408 | +1.81(+18.01%) |
Mar 17, 2009 | 9.324 | 10.07 | 8.892 | 10.07 | 210,885,184 | +0.66(+7.01%) |
Mar 16, 2009 | 9.902 | 10.47 | 9.407 | 9.414 | 267,776,672 | -0.16(-1.72%) |
Mar 13, 2009 | 9.950 | 10.31 | 8.871 | 9.579 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 7.930 | 9.627 | 7.806 | 9.586 | 282,715,488 | +1.42(+17.42%) |
Mar 11, 2009 | 8.534 | 8.747 | 7.778 | 8.163 | 276,961,984 | +0.05(+0.59%) |
Mar 10, 2009 | 7.682 | 8.211 | 7.352 | 8.115 | 339,262,208 | +1.26(+18.46%) |
Mar 09, 2009 | 5.944 | 7.352 | 5.841 | 6.851 | 304,070,560 | +0.93(+15.80%) |
Mar 06, 2009 | 5.999 | 6.521 | 5.504 | 5.916 | 0 | +0.34(+6.03%) |
Mar 05, 2009 | 6.109 | 6.143 | 5.360 | 5.580 | 399,605,792 | -1.06(-15.94%) |
Mar 04, 2009 | 7.778 | 7.778 | 6.143 | 6.638 | 345,373,760 | -0.85(-11.34%) |
Mar 02, 2009 | 7.545 | 7.854 | 7.057 | 7.486 | 236,616,768 | -0.83(-9.96%) |
Feb 27, 2009 | 8.624 | 10.19 | 8.156 | 8.314 | 0 | -1.44(-14.79%) |
Feb 26, 2009 | 10.03 | 10.33 | 9.496 | 9.757 | 247,488,160 | +0.30(+3.12%) |
Feb 25, 2009 | 8.905 | 9.675 | 8.088 | 9.462 | 305,451,584 | +0.49(+5.52%) |
Feb 24, 2009 | 7.827 | 9.008 | 7.662 | 8.967 | 272,260,480 | +1.39(+18.31%) |
Feb 23, 2009 | 8.081 | 8.898 | 7.256 | 7.579 | 327,605,536 | +0.08(+1.10%) |
Feb 20, 2009 | 7.607 | 7.833 | 6.054 | 7.497 | 0 | -0.76(-9.16%) |
Feb 19, 2009 | 8.871 | 9.448 | 8.204 | 8.253 | 188,250,912 | -0.71(-7.97%) |
Feb 18, 2009 | 9.847 | 9.895 | 8.287 | 8.967 | 277,244,256 | -0.44(-4.67%) |
Feb 17, 2009 | 10.02 | 10.35 | 9.407 | 9.407 | 177,746,256 | -1.42(-13.13%) |
Feb 13, 2009 | 11.23 | 11.28 | 10.69 | 10.83 | 128,798,568 | -0.71(-6.19%) |
Feb 12, 2009 | 11.37 | 11.55 | 10.49 | 11.54 | 210,536,096 | -0.48(-4.00%) |
Feb 11, 2009 | 11.51 | 12.08 | 11.24 | 12.02 | 108,065,024 | +0.79(+7.03%) |
Feb 10, 2009 | 12.95 | 13.10 | 11.04 | 11.23 | 199,003,088 | -1.86(-14.22%) |
Feb 09, 2009 | 13.17 | 13.47 | 12.76 | 13.10 | 108,489,016 | -0.05(-0.42%) |
Feb 06, 2009 | 11.92 | 13.32 | 11.75 | 13.15 | 172,041,056 | +1.97(+17.64%) |
Feb 05, 2009 | 11.84 | 11.96 | 10.08 | 11.18 | 300,510,848 | -0.81(-6.76%) |
Feb 04, 2009 | 12.71 | 13.26 | 11.87 | 11.99 | 130,248,264 | -0.74(-5.83%) |
Feb 03, 2009 | 13.50 | 13.56 | 11.99 | 12.73 | 138,679,232 | -0.48(-3.64%) |
Feb 02, 2009 | 12.65 | 13.39 | 12.51 | 13.21 | 119,250,200 | +0.23(+1.75%) |
Jan 30, 2009 | 13.30 | 13.57 | 12.62 | 12.99 | 0 | +0.08(+0.64%) |
Jan 29, 2009 | 13.63 | 14.24 | 12.87 | 12.90 | 185,593,344 | -1.66(-11.37%) |
Jan 28, 2009 | 13.06 | 14.74 | 12.65 | 14.56 | 295,907,296 | +3.44(+30.88%) |
Jan 27, 2009 | 10.86 | 11.43 | 10.82 | 11.12 | 112,547,584 | +0.49(+4.59%) |
Jan 26, 2009 | 11.13 | 11.61 | 10.61 | 10.64 | 109,860,848 | -0.27(-2.46%) |
Jan 23, 2009 | 10.26 | 11.10 | 10.09 | 10.90 | 122,864,144 | +0.05(+0.51%) |
Jan 22, 2009 | 11.02 | 11.40 | 10.36 | 10.85 | 137,529,200 | -0.59(-5.17%) |
Jan 21, 2009 | 10.31 | 11.56 | 9.441 | 11.44 | 274,803,552 | +1.66(+17.01%) |
Jan 20, 2009 | 11.52 | 11.70 | 9.496 | 9.778 | 296,731,712 | -3.06(-23.82%) |
Jan 16, 2009 | 14.31 | 14.63 | 11.70 | 12.84 | 252,626,928 | -1.02(-7.34%) |
Jan 15, 2009 | 15.80 | 15.82 | 13.08 | 13.85 | 260,340,624 | -2.00(-12.61%) |
Jan 14, 2009 | 16.05 | 16.29 | 15.60 | 15.85 | 103,657,064 | -0.90(-5.37%) |
Jan 13, 2009 | 16.14 | 17.05 | 16.09 | 16.75 | 95,197,112 | +0.40(+2.44%) |
Jan 12, 2009 | 17.31 | 17.40 | 16.18 | 16.35 | 83,777,008 | -0.92(-5.33%) |
Jan 09, 2009 | 17.83 | 17.85 | 17.17 | 17.27 | 62,851,660 | -0.40(-2.25%) |
Jan 08, 2009 | 17.43 | 17.91 | 17.25 | 17.67 | 76,521,224 | -0.10(-0.58%) |
Jan 07, 2009 | 18.61 | 18.68 | 16.23 | 17.78 | 76,659,872 | -1.15(-6.06%) |
Jan 06, 2009 | 19.70 | 19.80 | 18.75 | 18.92 | 78,942,728 | -0.36(-1.85%) |
Jan 05, 2009 | 20.44 | 20.47 | 19.28 | 19.28 | 63,506,440 | -1.33(-6.47%) |
Jan 02, 2009 | 20.05 | 20.94 | 19.70 | 20.61 | 53,183,804 | +0.36(+1.76%) |
Jan 01, 2009 | 19.71 | 20.95 | 19.38 | 20.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.71 | 20.95 | 19.38 | 20.26 | 65,658,876 | +0.47(+2.36%) |
Dec 30, 2008 | 19.11 | 19.79 | 18.97 | 19.79 | 41,675,024 | +0.67(+3.49%) |
Dec 29, 2008 | 19.16 | 19.18 | 18.76 | 19.12 | 30,534,274 | +0.22(+1.16%) |
Dec 26, 2008 | 18.94 | 19.14 | 18.66 | 18.90 | 18,043,778 | +0.02(+0.11%) |
Dec 24, 2008 | 18.76 | 19.02 | 18.46 | 18.88 | 16,336,358 | +0.34(+1.82%) |
Dec 23, 2008 | 19.21 | 19.30 | 18.55 | 18.55 | 41,056,512 | -0.30(-1.57%) |
Dec 22, 2008 | 20.00 | 20.13 | 18.75 | 18.84 | 59,946,672 | -1.33(-6.61%) |
Dec 19, 2008 | 20.68 | 20.74 | 19.58 | 20.17 | 128,967,360 | -0.20(-0.98%) |
Dec 18, 2008 | 20.79 | 21.58 | 20.07 | 20.37 | 91,592,640 | -0.23(-1.10%) |
Dec 17, 2008 | 20.06 | 20.99 | 19.84 | 20.60 | 83,583,456 | +0.14(+0.67%) |
Dec 16, 2008 | 18.19 | 20.49 | 18.17 | 20.46 | 94,507,680 | +2.55(+14.23%) |
Dec 15, 2008 | 18.54 | 18.57 | 17.54 | 17.91 | 54,763,032 | -0.45(-2.43%) |
Dec 12, 2008 | 17.07 | 18.46 | 16.95 | 18.36 | 74,781,600 | +0.56(+3.17%) |
Dec 11, 2008 | 19.39 | 19.57 | 17.67 | 17.80 | 105,292,064 | -2.26(-11.27%) |
Dec 10, 2008 | 21.00 | 21.16 | 19.69 | 20.06 | 74,413,480 | -0.90(-4.30%) |
Dec 09, 2008 | 22.08 | 22.51 | 20.89 | 20.96 | 82,746,144 | -1.48(-6.61%) |
Dec 08, 2008 | 21.05 | 22.49 | 20.77 | 22.44 | 103,225,920 | +1.87(+9.08%) |
Dec 05, 2008 | 18.62 | 20.61 | 18.26 | 20.57 | 100,920,752 | +1.64(+8.68%) |
Dec 04, 2008 | 18.92 | 20.04 | 18.40 | 18.93 | 88,361,384 | -0.38(-1.96%) |
Dec 03, 2008 | 17.68 | 19.58 | 17.01 | 19.31 | 106,140,464 | +1.52(+8.54%) |
Dec 02, 2008 | 16.61 | 17.95 | 15.51 | 17.79 | 116,922,752 | +1.70(+10.59%) |