Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.21 | 17.53 | 17.14 | 17.43 | 4,986,909 | -0.06(-0.35%) |
Nov 27, 2009 | 17.45 | 17.68 | 17.17 | 17.49 | 2,592,518 | -0.47(-2.62%) |
Nov 25, 2009 | 18.10 | 18.11 | 17.89 | 17.96 | 5,152,088 | -0.08(-0.44%) |
Nov 24, 2009 | 18.34 | 18.41 | 17.83 | 18.04 | 4,314,280 | -0.26(-1.44%) |
Nov 23, 2009 | 18.28 | 18.66 | 18.20 | 18.30 | 3,732,076 | +0.21(+1.17%) |
Nov 20, 2009 | 18.51 | 18.51 | 17.88 | 18.09 | 5,430,774 | -0.18(-0.98%) |
Nov 19, 2009 | 18.33 | 18.47 | 18.07 | 18.27 | 3,960,623 | -0.28(-1.50%) |
Nov 18, 2009 | 18.44 | 18.73 | 18.33 | 18.54 | 4,326,849 | +0.04(+0.20%) |
Nov 17, 2009 | 18.58 | 18.58 | 18.29 | 18.51 | 4,076,541 | -0.11(-0.61%) |
Nov 16, 2009 | 18.28 | 18.73 | 18.26 | 18.62 | 4,069,010 | +0.34(+1.85%) |
Nov 13, 2009 | 18.22 | 18.40 | 18.06 | 18.28 | 3,169,473 | +0.22(+1.19%) |
Nov 12, 2009 | 18.35 | 18.56 | 18.03 | 18.07 | 5,660,106 | -0.32(-1.76%) |
Nov 11, 2009 | 18.74 | 18.84 | 18.28 | 18.39 | 5,565,818 | -0.14(-0.76%) |
Nov 10, 2009 | 18.35 | 18.70 | 18.22 | 18.53 | 3,516,494 | +0.02(+0.13%) |
Nov 09, 2009 | 18.31 | 18.58 | 18.19 | 18.51 | 5,900,470 | +0.36(+1.97%) |
Nov 06, 2009 | 18.24 | 18.40 | 17.96 | 18.15 | 4,617,267 | -0.14(-0.74%) |
Nov 05, 2009 | 17.61 | 18.34 | 17.61 | 18.29 | 5,348,882 | +0.69(+3.92%) |
Nov 04, 2009 | 17.97 | 18.16 | 17.56 | 17.60 | 9,785,559 | -0.13(-0.74%) |
Nov 03, 2009 | 17.59 | 17.88 | 17.42 | 17.73 | 7,160,758 | +0.20(+1.15%) |
Nov 02, 2009 | 17.63 | 17.80 | 17.16 | 17.53 | 6,611,437 | -0.03(-0.16%) |
Oct 30, 2009 | 17.86 | 18.07 | 17.16 | 17.55 | 9,886,619 | -0.39(-2.20%) |
Oct 29, 2009 | 17.70 | 18.12 | 17.45 | 17.95 | 8,253,371 | +0.60(+3.43%) |
Oct 28, 2009 | 17.65 | 17.91 | 17.31 | 17.35 | 9,468,257 | -0.30(-1.73%) |
Oct 27, 2009 | 18.09 | 18.25 | 17.19 | 17.66 | 12,917,754 | -0.76(-4.13%) |
Oct 26, 2009 | 18.33 | 18.79 | 18.09 | 18.42 | 7,005,184 | +0.09(+0.49%) |
Oct 23, 2009 | 18.41 | 18.56 | 18.24 | 18.33 | 6,773,767 | -0.03(-0.18%) |
Oct 22, 2009 | 18.38 | 18.49 | 18.09 | 18.36 | 8,621,319 | -0.10(-0.56%) |
Oct 21, 2009 | 17.77 | 18.89 | 17.77 | 18.47 | 9,880,554 | +0.22(+1.18%) |
Oct 20, 2009 | 17.92 | 18.29 | 17.48 | 18.25 | 10,007,109 | +0.21(+1.17%) |
Oct 19, 2009 | 17.85 | 18.20 | 17.71 | 18.04 | 3,691,099 | +0.38(+2.15%) |
Oct 16, 2009 | 17.80 | 17.82 | 17.32 | 17.66 | 4,955,873 | -0.23(-1.29%) |
Oct 15, 2009 | 17.48 | 17.93 | 17.44 | 17.89 | 5,045,788 | +0.36(+2.03%) |
Oct 14, 2009 | 17.49 | 17.59 | 17.35 | 17.53 | 6,152,831 | +0.24(+1.38%) |
Oct 13, 2009 | 17.26 | 17.41 | 17.11 | 17.29 | 4,074,766 | -0.06(-0.35%) |
Oct 12, 2009 | 17.61 | 17.70 | 17.17 | 17.35 | 4,052,486 | -0.11(-0.62%) |
Oct 09, 2009 | 17.36 | 17.52 | 17.25 | 17.46 | 4,933,682 | -0.07(-0.40%) |
Oct 08, 2009 | 17.37 | 17.81 | 17.24 | 17.53 | 4,926,737 | +0.47(+2.75%) |
Oct 07, 2009 | 17.27 | 17.27 | 16.87 | 17.06 | 4,722,177 | -0.06(-0.36%) |
Oct 06, 2009 | 16.90 | 17.49 | 16.80 | 17.12 | 6,844,111 | +0.34(+2.04%) |
Oct 05, 2009 | 16.78 | 16.95 | 16.56 | 16.78 | 7,943,070 | +0.08(+0.51%) |
Oct 02, 2009 | 16.56 | 16.87 | 16.37 | 16.70 | 7,870,951 | -0.04(-0.25%) |
Oct 01, 2009 | 17.51 | 17.63 | 16.72 | 16.74 | 8,108,205 | -0.96(-5.41%) |
Sep 30, 2009 | 17.83 | 17.93 | 17.23 | 17.70 | 5,612,965 | -0.12(-0.68%) |
Sep 29, 2009 | 17.82 | 18.06 | 17.60 | 17.82 | 3,105,159 | +0.01(+0.08%) |
Sep 28, 2009 | 17.58 | 18.02 | 17.42 | 17.80 | 4,148,845 | +0.39(+2.26%) |
Sep 25, 2009 | 17.27 | 17.71 | 17.27 | 17.41 | 4,861,900 | -0.14(-0.78%) |
Sep 24, 2009 | 17.78 | 17.92 | 17.32 | 17.55 | 7,717,501 | -0.19(-1.08%) |
Sep 23, 2009 | 18.05 | 18.09 | 17.55 | 17.74 | 17,852,098 | -0.26(-1.43%) |
Sep 22, 2009 | 18.24 | 18.44 | 17.98 | 18.00 | 9,036,645 | -0.22(-1.21%) |
Sep 21, 2009 | 18.40 | 18.62 | 18.16 | 18.22 | 6,115,900 | -0.38(-2.04%) |
Sep 18, 2009 | 18.76 | 18.76 | 18.35 | 18.60 | 8,610,417 | -0.05(-0.28%) |
Sep 17, 2009 | 18.45 | 18.76 | 18.42 | 18.65 | 7,441,212 | +0.10(+0.53%) |
Sep 16, 2009 | 18.34 | 18.69 | 18.13 | 18.55 | 7,555,235 | +0.14(+0.76%) |
Sep 15, 2009 | 18.18 | 18.52 | 18.18 | 18.41 | 5,508,220 | -0.07(-0.36%) |
Sep 14, 2009 | 17.95 | 18.55 | 17.92 | 18.47 | 6,142,540 | +0.38(+2.13%) |
Sep 11, 2009 | 17.85 | 18.25 | 17.85 | 18.09 | 6,301,918 | +0.11(+0.63%) |
Sep 10, 2009 | 17.75 | 18.04 | 17.50 | 17.98 | 6,858,642 | +0.10(+0.58%) |
Sep 09, 2009 | 17.28 | 18.00 | 17.16 | 17.87 | 9,317,495 | +0.54(+3.09%) |
Sep 08, 2009 | 17.09 | 17.55 | 17.09 | 17.34 | 5,017,776 | +0.25(+1.46%) |
Sep 04, 2009 | 16.63 | 17.16 | 16.46 | 17.09 | 6,276,478 | +0.45(+2.71%) |
Sep 03, 2009 | 16.49 | 16.68 | 16.34 | 16.64 | 5,272,827 | +0.20(+1.20%) |
Sep 02, 2009 | 16.46 | 16.57 | 16.13 | 16.44 | 7,404,072 | -0.02(-0.11%) |
Sep 01, 2009 | 16.88 | 17.55 | 16.39 | 16.46 | 8,722,478 | -0.51(-3.01%) |
Aug 31, 2009 | 17.08 | 17.13 | 16.78 | 16.97 | 5,236,849 | -0.25(-1.47%) |
Aug 28, 2009 | 17.42 | 17.57 | 17.00 | 17.23 | 4,785,036 | -0.04(-0.24%) |
Aug 27, 2009 | 17.23 | 17.43 | 16.88 | 17.27 | 6,296,748 | -0.05(-0.27%) |
Aug 26, 2009 | 17.54 | 17.64 | 17.16 | 17.32 | 4,880,146 | -0.29(-1.63%) |
Aug 25, 2009 | 17.32 | 17.79 | 17.32 | 17.60 | 6,737,369 | +0.28(+1.63%) |
Aug 24, 2009 | 17.48 | 17.71 | 17.22 | 17.32 | 5,025,842 | -0.13(-0.73%) |
Aug 21, 2009 | 16.88 | 17.63 | 16.71 | 17.45 | 10,216,185 | +0.77(+4.64%) |
Aug 20, 2009 | 16.54 | 16.77 | 16.39 | 16.67 | 6,429,802 | +0.11(+0.65%) |
Aug 19, 2009 | 16.51 | 16.72 | 16.03 | 16.56 | 6,047,090 | +0.07(+0.40%) |
Aug 18, 2009 | 15.89 | 16.52 | 15.87 | 16.50 | 7,626,947 | +0.74(+4.71%) |
Aug 17, 2009 | 16.20 | 16.20 | 15.73 | 15.76 | 6,840,458 | -0.76(-4.58%) |
Aug 14, 2009 | 17.10 | 17.22 | 16.27 | 16.51 | 8,062,709 | -0.67(-3.91%) |
Aug 13, 2009 | 17.04 | 17.28 | 16.68 | 17.18 | 6,706,579 | +0.31(+1.83%) |
Aug 12, 2009 | 16.25 | 17.09 | 16.25 | 16.87 | 6,932,474 | +0.51(+3.12%) |
Aug 11, 2009 | 16.59 | 16.63 | 16.24 | 16.36 | 5,337,384 | -0.43(-2.54%) |
Aug 10, 2009 | 16.77 | 17.03 | 16.62 | 16.79 | 5,908,961 | -0.11(-0.66%) |
Aug 07, 2009 | 16.66 | 16.97 | 16.45 | 16.90 | 6,629,114 | +0.56(+3.41%) |
Aug 06, 2009 | 16.38 | 16.57 | 16.19 | 16.35 | 5,919,378 | -0.01(-0.06%) |
Aug 05, 2009 | 16.57 | 16.67 | 16.00 | 16.35 | 6,279,941 | -0.18(-1.08%) |
Aug 04, 2009 | 16.35 | 16.59 | 16.23 | 16.53 | 6,701,236 | +0.04(+0.23%) |
Aug 03, 2009 | 16.39 | 16.58 | 16.23 | 16.50 | 8,565,371 | +0.26(+1.62%) |
Jul 31, 2009 | 16.01 | 16.41 | 16.01 | 16.23 | 7,140,207 | +0.18(+1.14%) |
Jul 30, 2009 | 15.82 | 16.43 | 15.64 | 16.05 | 11,813,619 | +0.67(+4.39%) |
Jul 29, 2009 | 15.24 | 15.59 | 14.91 | 15.38 | 10,384,035 | +0.05(+0.34%) |
Jul 28, 2009 | 15.46 | 15.85 | 14.51 | 15.32 | 22,289,620 | -1.21(-7.31%) |
Jul 27, 2009 | 16.30 | 16.57 | 15.93 | 16.53 | 8,604,758 | +0.33(+2.02%) |
Jul 24, 2009 | 16.30 | 16.45 | 15.93 | 16.20 | 8,709,843 | -0.26(-1.57%) |
Jul 23, 2009 | 16.04 | 16.60 | 15.82 | 16.46 | 12,420,032 | +0.50(+3.14%) |
Jul 22, 2009 | 15.51 | 16.09 | 15.23 | 15.96 | 12,035,355 | +0.36(+2.31%) |
Jul 21, 2009 | 15.54 | 15.91 | 15.22 | 15.60 | 8,098,687 | +0.18(+1.18%) |
Jul 20, 2009 | 15.00 | 15.55 | 15.00 | 15.42 | 8,491,841 | +0.45(+3.01%) |
Jul 17, 2009 | 14.61 | 15.11 | 14.53 | 14.97 | 7,915,515 | +0.25(+1.72%) |
Jul 16, 2009 | 14.75 | 14.87 | 14.63 | 14.72 | 9,424,822 | -0.07(-0.47%) |
Jul 15, 2009 | 14.34 | 14.87 | 14.29 | 14.79 | 14,749,890 | +0.57(+4.02%) |
Jul 14, 2009 | 14.05 | 14.23 | 13.92 | 14.21 | 7,068,495 | +0.16(+1.17%) |
Jul 13, 2009 | 13.70 | 14.06 | 13.47 | 14.05 | 9,035,046 | +0.23(+1.66%) |
Jul 10, 2009 | 13.77 | 13.96 | 13.61 | 13.82 | 8,703,674 | -0.04(-0.30%) |
Jul 09, 2009 | 13.76 | 14.10 | 13.55 | 13.86 | 11,956,635 | +0.22(+1.58%) |
Jul 08, 2009 | 13.75 | 13.96 | 13.36 | 13.65 | 17,081,222 | -0.27(-1.92%) |
Jul 07, 2009 | 14.37 | 14.48 | 13.82 | 13.91 | 8,413,866 | -0.52(-3.60%) |
Jul 06, 2009 | 14.48 | 14.53 | 14.09 | 14.43 | 8,209,576 | -0.15(-1.03%) |
Jul 02, 2009 | 15.21 | 15.23 | 14.57 | 14.58 | 8,268,626 | -0.86(-5.55%) |
Jul 01, 2009 | 15.61 | 15.84 | 15.41 | 15.44 | 10,251,260 | +0.25(+1.63%) |
Jun 30, 2009 | 15.53 | 15.81 | 15.06 | 15.19 | 9,281,947 | -0.17(-1.10%) |
Jun 29, 2009 | 14.94 | 15.42 | 14.78 | 15.36 | 8,646,164 | +0.59(+3.96%) |
Jun 26, 2009 | 14.87 | 15.08 | 14.55 | 14.78 | 9,670,464 | -0.32(-2.14%) |
Jun 25, 2009 | 14.77 | 15.10 | 14.31 | 15.10 | 6,773,688 | +0.52(+3.57%) |
Jun 24, 2009 | 14.45 | 15.01 | 14.33 | 14.58 | 8,562,611 | +0.21(+1.47%) |
Jun 23, 2009 | 14.27 | 14.48 | 14.02 | 14.37 | 8,775,320 | +0.22(+1.52%) |
Jun 22, 2009 | 14.37 | 14.41 | 14.05 | 14.15 | 7,615,019 | -0.57(-3.85%) |
Jun 19, 2009 | 14.64 | 14.89 | 14.37 | 14.72 | 8,199,691 | +0.21(+1.45%) |
Jun 18, 2009 | 14.49 | 14.81 | 14.29 | 14.51 | 5,086,199 | -0.06(-0.39%) |
Jun 17, 2009 | 14.46 | 14.73 | 14.12 | 14.57 | 10,603,783 | +0.11(+0.74%) |
Jun 16, 2009 | 14.49 | 14.94 | 14.26 | 14.46 | 15,485,873 | -0.34(-2.28%) |
Jun 15, 2009 | 15.51 | 15.51 | 14.70 | 14.79 | 11,116,846 | -0.79(-5.08%) |
Jun 12, 2009 | 15.71 | 15.90 | 15.37 | 15.59 | 8,199,506 | -0.27(-1.71%) |
Jun 11, 2009 | 15.92 | 16.14 | 15.74 | 15.86 | 8,051,926 | +0.12(+0.74%) |
Jun 10, 2009 | 16.17 | 16.39 | 15.48 | 15.74 | 8,688,532 | -0.26(-1.61%) |
Jun 09, 2009 | 15.81 | 16.07 | 15.62 | 16.00 | 7,767,478 | -0.14(-0.84%) |
Jun 08, 2009 | 15.65 | 16.27 | 15.53 | 16.13 | 7,871,225 | +0.11(+0.70%) |
Jun 05, 2009 | 16.28 | 16.46 | 15.76 | 16.02 | 9,975,171 | -0.18(-1.13%) |
Jun 04, 2009 | 15.73 | 16.27 | 15.44 | 16.20 | 9,329,598 | +0.45(+2.85%) |
Jun 03, 2009 | 15.93 | 16.05 | 15.30 | 15.76 | 11,554,461 | -0.40(-2.49%) |
Jun 02, 2009 | 15.34 | 16.36 | 15.33 | 16.16 | 17,244,426 | +0.64(+4.10%) |
Jun 01, 2009 | 14.31 | 15.60 | 14.24 | 15.52 | 14,462,317 | +1.54(+10.99%) |
May 29, 2009 | 13.58 | 13.99 | 13.31 | 13.98 | 6,733,886 | +0.30(+2.16%) |
May 28, 2009 | 13.68 | 13.82 | 13.17 | 13.69 | 7,991,559 | +0.14(+1.00%) |
May 27, 2009 | 13.87 | 14.00 | 13.50 | 13.55 | 7,181,404 | -0.31(-2.26%) |
May 26, 2009 | 13.15 | 13.93 | 13.08 | 13.87 | 8,184,082 | +0.62(+4.70%) |
May 22, 2009 | 13.38 | 13.48 | 13.08 | 13.24 | 6,908,316 | -0.06(-0.42%) |
May 21, 2009 | 13.66 | 13.66 | 13.06 | 13.30 | 9,792,927 | -0.56(-4.06%) |
May 20, 2009 | 14.29 | 14.53 | 13.79 | 13.86 | 7,378,353 | -0.37(-2.60%) |
May 19, 2009 | 14.00 | 14.44 | 13.90 | 14.23 | 7,479,476 | +0.05(+0.36%) |
May 18, 2009 | 13.68 | 14.20 | 13.49 | 14.18 | 11,266,579 | +0.65(+4.81%) |
May 15, 2009 | 13.59 | 13.94 | 13.35 | 13.53 | 14,000,289 | -0.29(-2.10%) |
May 14, 2009 | 13.94 | 14.08 | 13.55 | 13.82 | 9,117,498 | +0.02(+0.17%) |
May 13, 2009 | 14.30 | 14.36 | 13.68 | 13.80 | 12,317,722 | -0.72(-4.98%) |
May 12, 2009 | 15.18 | 15.32 | 14.10 | 14.52 | 14,059,234 | -0.61(-4.01%) |
May 11, 2009 | 15.45 | 15.62 | 14.98 | 15.13 | 8,077,080 | -0.55(-3.48%) |
May 08, 2009 | 15.63 | 16.22 | 15.44 | 15.67 | 11,232,277 | +0.27(+1.76%) |
May 07, 2009 | 16.68 | 16.82 | 15.15 | 15.40 | 14,033,252 | -1.08(-6.57%) |
May 06, 2009 | 16.22 | 16.57 | 15.75 | 16.48 | 7,625,695 | +0.43(+2.67%) |
May 05, 2009 | 16.11 | 16.46 | 15.48 | 16.06 | 10,015,234 | -0.35(-2.13%) |
May 04, 2009 | 16.30 | 16.42 | 16.05 | 16.41 | 10,100,622 | +0.31(+1.91%) |
May 01, 2009 | 16.48 | 16.48 | 15.89 | 16.10 | 12,110,540 | -0.44(-2.65%) |
Apr 30, 2009 | 16.92 | 17.16 | 16.26 | 16.54 | 15,400,327 | -0.18(-1.09%) |
Apr 29, 2009 | 15.94 | 17.22 | 15.85 | 16.72 | 15,687,976 | +1.03(+6.54%) |
Apr 28, 2009 | 15.89 | 16.88 | 15.64 | 15.69 | 16,761,171 | -0.25(-1.55%) |
Apr 27, 2009 | 15.72 | 16.42 | 15.40 | 15.94 | 12,805,234 | -0.36(-2.20%) |
Apr 24, 2009 | 15.25 | 16.47 | 15.19 | 16.30 | 12,867,250 | +0.95(+6.17%) |
Apr 23, 2009 | 14.86 | 15.44 | 14.64 | 15.35 | 9,933,496 | -0.28(-1.76%) |
Apr 22, 2009 | 14.69 | 16.06 | 14.44 | 15.63 | 15,814,653 | +0.75(+5.05%) |
Apr 21, 2009 | 14.14 | 14.88 | 13.90 | 14.87 | 10,575,188 | +0.44(+3.07%) |
Apr 20, 2009 | 14.99 | 15.16 | 14.34 | 14.43 | 13,591,254 | -1.37(-8.65%) |
Apr 17, 2009 | 15.28 | 16.26 | 14.99 | 15.80 | 17,513,902 | +0.50(+3.29%) |
Apr 16, 2009 | 14.80 | 15.40 | 14.52 | 15.29 | 9,218,682 | +0.74(+5.06%) |
Apr 15, 2009 | 14.40 | 14.64 | 14.15 | 14.56 | 7,242,063 | +0.04(+0.29%) |
Apr 14, 2009 | 14.25 | 14.73 | 14.24 | 14.52 | 9,292,186 | -0.16(-1.11%) |
Apr 13, 2009 | 14.77 | 14.82 | 14.16 | 14.68 | 8,339,699 | -0.22(-1.47%) |
Apr 09, 2009 | 13.78 | 15.00 | 13.76 | 14.90 | 15,830,976 | +1.53(+11.45%) |
Apr 08, 2009 | 13.00 | 13.52 | 12.98 | 13.37 | 9,196,161 | +0.43(+3.32%) |
Apr 07, 2009 | 13.36 | 13.49 | 12.79 | 12.94 | 11,142,483 | -0.63(-4.68%) |
Apr 06, 2009 | 14.05 | 14.05 | 13.28 | 13.57 | 11,461,644 | -0.55(-3.87%) |
Apr 03, 2009 | 13.37 | 14.15 | 13.30 | 14.12 | 14,834,702 | +0.63(+4.71%) |
Apr 02, 2009 | 12.50 | 14.04 | 12.36 | 13.48 | 22,614,368 | +1.29(+10.56%) |
Apr 01, 2009 | 12.13 | 12.26 | 11.60 | 12.20 | 17,617,892 | +0.18(+1.48%) |
Mar 31, 2009 | 11.94 | 12.24 | 11.61 | 12.02 | 12,059,456 | +0.30(+2.55%) |
Mar 30, 2009 | 12.38 | 12.38 | 11.59 | 11.72 | 10,846,247 | -1.07(-8.35%) |
Mar 26, 2009 | 12.45 | 12.79 | 12.37 | 12.79 | 11,373,933 | +0.59(+4.86%) |
Mar 25, 2009 | 12.39 | 12.98 | 11.84 | 12.20 | 16,157,607 | -0.44(-3.47%) |
Mar 24, 2009 | 12.81 | 13.13 | 12.39 | 12.64 | 12,139,928 | -0.63(-4.78%) |
Mar 23, 2009 | 12.55 | 13.28 | 11.94 | 13.27 | 13,948,483 | +1.49(+12.68%) |
Mar 20, 2009 | 12.37 | 12.44 | 11.63 | 11.78 | 12,303,590 | -0.37(-3.03%) |
Mar 19, 2009 | 12.08 | 12.38 | 12.08 | 12.15 | 12,260,826 | -0.06(-0.46%) |
Mar 18, 2009 | 11.42 | 12.45 | 11.26 | 12.20 | 16,520,871 | +0.73(+6.34%) |
Mar 17, 2009 | 11.00 | 11.48 | 10.61 | 11.47 | 19,375,482 | +0.37(+3.36%) |
Mar 16, 2009 | 11.02 | 11.38 | 10.90 | 11.10 | 12,370,343 | +0.14(+1.28%) |
Mar 13, 2009 | 10.96 | 11.16 | 10.62 | 10.96 | 8,787,882 | +0.02(+0.17%) |
Mar 12, 2009 | 10.29 | 10.99 | 10.29 | 10.94 | 11,585,803 | +0.31(+2.90%) |
Mar 11, 2009 | 10.35 | 10.80 | 10.26 | 10.63 | 11,505,047 | +0.30(+2.89%) |
Mar 10, 2009 | 10.08 | 10.52 | 9.798 | 10.33 | 15,815,264 | +0.59(+6.03%) |
Mar 09, 2009 | 9.686 | 10.12 | 9.644 | 9.747 | 13,012,504 | -0.08(-0.85%) |
Mar 06, 2009 | 10.14 | 10.29 | 9.509 | 9.831 | 22,056,166 | -0.60(-5.73%) |
Mar 05, 2009 | 11.12 | 11.12 | 10.33 | 10.43 | 12,187,884 | -0.76(-6.80%) |
Mar 04, 2009 | 11.03 | 11.38 | 10.79 | 11.19 | 17,564,848 | +0.49(+4.58%) |
Mar 02, 2009 | 12.01 | 12.01 | 10.60 | 10.70 | 18,204,086 | -1.00(-8.54%) |
Feb 27, 2009 | 11.85 | 12.07 | 11.54 | 11.70 | 16,011,844 | -0.16(-1.38%) |
Feb 26, 2009 | 12.30 | 12.70 | 11.82 | 11.86 | 13,576,957 | -0.19(-1.59%) |
Feb 25, 2009 | 12.21 | 12.36 | 11.75 | 12.05 | 13,363,642 | -0.37(-3.00%) |
Feb 24, 2009 | 11.92 | 12.47 | 11.66 | 12.43 | 13,426,246 | +0.62(+5.26%) |
Feb 23, 2009 | 12.52 | 12.61 | 11.76 | 11.80 | 12,895,382 | -0.67(-5.35%) |
Feb 20, 2009 | 12.40 | 12.65 | 12.10 | 12.47 | 12,994,182 | +0.05(+0.41%) |
Feb 19, 2009 | 12.90 | 13.13 | 12.37 | 12.42 | 9,215,726 | -0.32(-2.49%) |
Feb 18, 2009 | 12.85 | 13.08 | 12.43 | 12.74 | 9,401,327 | -0.07(-0.51%) |
Feb 17, 2009 | 13.06 | 13.19 | 12.57 | 12.80 | 10,834,764 | -0.92(-6.73%) |
Feb 13, 2009 | 13.68 | 13.99 | 13.53 | 13.73 | 8,703,379 | +0.03(+0.20%) |
Feb 12, 2009 | 13.08 | 13.70 | 13.00 | 13.70 | 11,185,774 | -0.17(-1.24%) |
Feb 11, 2009 | 14.23 | 14.26 | 13.57 | 13.87 | 8,480,376 | +0.06(+0.44%) |
Feb 10, 2009 | 14.21 | 14.54 | 13.68 | 13.81 | 15,680,054 | -0.60(-4.19%) |
Feb 09, 2009 | 14.20 | 14.49 | 14.06 | 14.41 | 12,109,743 | +0.10(+0.68%) |
Feb 06, 2009 | 13.52 | 14.44 | 13.37 | 14.32 | 19,899,238 | +0.87(+6.46%) |
Feb 05, 2009 | 12.56 | 13.68 | 12.42 | 13.45 | 12,072,120 | +0.65(+5.05%) |
Feb 04, 2009 | 12.76 | 13.23 | 12.67 | 12.80 | 11,523,149 | -0.01(-0.07%) |
Feb 03, 2009 | 12.35 | 12.86 | 12.22 | 12.81 | 10,948,598 | +0.42(+3.41%) |
Feb 02, 2009 | 11.87 | 12.70 | 11.82 | 12.39 | 11,532,480 | +0.13(+1.02%) |
Jan 30, 2009 | 12.46 | 12.86 | 11.88 | 12.26 | 18,208,698 | +0.68(+5.90%) |
Jan 29, 2009 | 12.18 | 12.34 | 11.46 | 11.58 | 10,497,733 | -0.76(-6.14%) |
Jan 28, 2009 | 11.92 | 12.45 | 11.86 | 12.34 | 8,021,982 | +0.60(+5.11%) |
Jan 27, 2009 | 11.78 | 12.04 | 11.65 | 11.74 | 6,592,927 | +0.01(+0.12%) |
Jan 26, 2009 | 11.94 | 12.16 | 11.43 | 11.72 | 6,769,659 | -0.27(-2.25%) |
Jan 23, 2009 | 11.85 | 12.33 | 11.62 | 11.99 | 8,883,252 | -0.09(-0.73%) |
Jan 22, 2009 | 12.23 | 12.37 | 11.79 | 12.08 | 10,875,597 | -0.57(-4.52%) |
Jan 21, 2009 | 12.38 | 12.68 | 11.99 | 12.65 | 9,219,726 | +0.50(+4.13%) |
Jan 20, 2009 | 12.96 | 13.20 | 12.11 | 12.15 | 8,530,348 | -0.80(-6.21%) |
Jan 16, 2009 | 13.34 | 13.42 | 12.52 | 12.96 | 11,161,386 | -0.15(-1.13%) |
Jan 15, 2009 | 12.77 | 13.35 | 12.46 | 13.10 | 11,710,286 | +0.34(+2.66%) |
Jan 14, 2009 | 13.23 | 13.51 | 12.62 | 12.77 | 9,303,979 | -0.75(-5.54%) |
Jan 13, 2009 | 13.52 | 13.91 | 13.25 | 13.51 | 8,556,858 | -0.06(-0.41%) |
Jan 12, 2009 | 13.66 | 14.18 | 13.38 | 13.57 | 8,092,483 | -0.43(-3.09%) |
Jan 09, 2009 | 15.10 | 15.10 | 13.91 | 14.00 | 9,703,305 | -0.86(-5.81%) |
Jan 08, 2009 | 14.46 | 14.92 | 14.18 | 14.87 | 10,527,406 | +0.47(+3.26%) |
Jan 07, 2009 | 14.63 | 14.95 | 14.30 | 14.40 | 8,966,369 | -0.49(-3.31%) |
Jan 06, 2009 | 14.38 | 15.14 | 14.30 | 14.89 | 12,287,691 | +0.63(+4.43%) |
Jan 05, 2009 | 14.19 | 14.37 | 13.83 | 14.26 | 8,280,151 | -0.09(-0.65%) |
Jan 02, 2009 | 13.29 | 14.40 | 13.29 | 14.35 | 7,581,926 | +1.06(+7.97%) |
Dec 31, 2008 | 13.04 | 13.42 | 12.99 | 13.29 | 5,512,574 | +0.27(+2.11%) |
Dec 30, 2008 | 12.50 | 13.02 | 12.49 | 13.02 | 4,726,341 | +0.65(+5.26%) |
Dec 29, 2008 | 12.61 | 12.69 | 12.18 | 12.37 | 3,344,431 | -0.31(-2.42%) |
Dec 26, 2008 | 11.78 | 12.69 | 11.78 | 12.67 | 2,291,673 | +0.14(+1.11%) |
Dec 24, 2008 | 12.45 | 12.59 | 12.36 | 12.53 | 1,586,614 | +0.11(+0.86%) |
Dec 23, 2008 | 12.93 | 13.00 | 12.29 | 12.43 | 5,290,524 | -0.29(-2.27%) |
Dec 22, 2008 | 13.35 | 13.35 | 12.45 | 12.71 | 5,600,649 | -0.46(-3.46%) |
Dec 19, 2008 | 12.97 | 13.43 | 12.90 | 13.17 | 11,504,780 | +0.44(+3.43%) |
Dec 18, 2008 | 13.34 | 13.47 | 12.56 | 12.73 | 10,336,736 | -0.53(-3.99%) |
Dec 17, 2008 | 13.04 | 13.45 | 12.84 | 13.26 | 9,235,168 | +0.04(+0.30%) |
Dec 16, 2008 | 12.63 | 13.24 | 12.40 | 13.22 | 11,806,220 | +0.77(+6.22%) |
Dec 15, 2008 | 12.64 | 12.86 | 12.26 | 12.45 | 8,189,079 | -0.07(-0.56%) |
Dec 12, 2008 | 12.42 | 12.71 | 11.87 | 12.52 | 13,126,922 | +0.20(+1.66%) |
Dec 11, 2008 | 13.48 | 13.48 | 12.17 | 12.31 | 14,644,063 | -1.28(-9.41%) |
Dec 10, 2008 | 13.38 | 13.90 | 13.00 | 13.59 | 14,937,868 | -0.50(-3.55%) |
Dec 09, 2008 | 14.16 | 14.82 | 13.55 | 14.09 | 15,287,904 | +0.10(+0.73%) |
Dec 08, 2008 | 12.93 | 14.19 | 12.93 | 13.99 | 11,456,025 | +1.10(+8.56%) |
Dec 05, 2008 | 11.84 | 12.92 | 11.57 | 12.89 | 9,687,291 | +0.91(+7.63%) |
Dec 04, 2008 | 12.37 | 12.74 | 11.87 | 11.97 | 9,493,816 | -0.73(-5.73%) |
Dec 03, 2008 | 11.96 | 12.74 | 11.26 | 12.70 | 9,197,593 | +0.47(+3.83%) |
Dec 02, 2008 | 11.73 | 12.32 | 11.52 | 12.23 | 8,514,721 | +0.77(+6.76%) |