Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.14 | 13.29 | 12.71 | 12.76 | 29,070,834 | -0.37(-2.85%) |
Jan 28, 2010 | 13.57 | 13.74 | 12.92 | 13.14 | 31,500,998 | -0.37(-2.77%) |
Jan 27, 2010 | 13.16 | 13.56 | 13.08 | 13.51 | 24,998,550 | +0.35(+2.63%) |
Jan 26, 2010 | 13.18 | 13.21 | 12.73 | 13.16 | 38,024,772 | -0.05(-0.37%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.08 | 13.21 | 25,049,286 | +0.11(+0.86%) |
Jan 22, 2010 | 13.79 | 13.79 | 13.06 | 13.10 | 23,335,366 | -0.73(-5.31%) |
Jan 21, 2010 | 14.01 | 14.29 | 13.77 | 13.83 | 23,894,856 | -0.12(-0.86%) |
Jan 20, 2010 | 13.86 | 14.00 | 13.65 | 13.95 | 22,846,126 | -0.01(-0.10%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.59 | 13.97 | 26,813,384 | +0.09(+0.66%) |
Jan 15, 2010 | 14.29 | 13.88 | 13.88 | 13.88 | 23,296,698 | -0.38(-2.67%) |
Jan 14, 2010 | 14.30 | 14.38 | 14.16 | 14.26 | 19,919,310 | -0.08(-0.54%) |
Jan 13, 2010 | 14.36 | 14.53 | 14.23 | 14.34 | 22,613,366 | +0.10(+0.69%) |
Jan 12, 2010 | 14.36 | 14.46 | 14.13 | 14.24 | 22,898,856 | -0.23(-1.56%) |
Jan 11, 2010 | 14.55 | 14.72 | 14.27 | 14.46 | 36,254,156 | +0.42(+3.02%) |
Jan 08, 2010 | 13.73 | 14.06 | 13.66 | 14.04 | 16,201,017 | +0.23(+1.63%) |
Jan 07, 2010 | 13.64 | 13.83 | 13.59 | 13.81 | 13,971,056 | +0.13(+0.98%) |
Jan 06, 2010 | 13.81 | 13.96 | 13.63 | 13.68 | 19,052,976 | -0.18(-1.27%) |
Jan 05, 2010 | 14.01 | 14.16 | 13.74 | 13.86 | 25,587,924 | +0.05(+0.36%) |
Jan 04, 2010 | 13.74 | 13.94 | 13.63 | 13.81 | 23,431,952 | +0.18(+1.29%) |
Dec 31, 2009 | 13.62 | 13.63 | 13.63 | 13.63 | 11,761,124 | -0.02(-0.15%) |
Dec 30, 2009 | 13.48 | 13.67 | 13.42 | 13.65 | 9,951,395 | +0.09(+0.68%) |
Dec 29, 2009 | 13.57 | 13.66 | 13.52 | 13.56 | 7,750,164 | -0.02(-0.16%) |
Dec 28, 2009 | 13.71 | 13.71 | 13.49 | 13.58 | 10,261,755 | -0.04(-0.26%) |
Dec 24, 2009 | 13.63 | 13.71 | 13.58 | 13.62 | 4,055,883 | +0.02(+0.16%) |
Dec 23, 2009 | 13.74 | 13.76 | 13.56 | 13.59 | 14,285,852 | +0.01(+0.10%) |
Dec 22, 2009 | 13.39 | 13.67 | 13.34 | 13.58 | 17,139,108 | +0.30(+2.23%) |
Dec 21, 2009 | 13.11 | 13.41 | 13.11 | 13.28 | 14,385,315 | +0.25(+1.89%) |
Dec 18, 2009 | 13.15 | 13.19 | 12.92 | 13.04 | 23,457,848 | +0.01(+0.05%) |
Dec 17, 2009 | 13.19 | 13.21 | 13.02 | 13.03 | 19,636,268 | -0.18(-1.39%) |
Dec 16, 2009 | 13.43 | 13.64 | 13.19 | 13.21 | 28,347,502 | -0.09(-0.69%) |
Dec 15, 2009 | 13.30 | 13.45 | 13.06 | 13.30 | 16,910,476 | +0.01(+0.11%) |
Dec 14, 2009 | 13.16 | 13.38 | 13.14 | 13.29 | 17,751,648 | +0.25(+1.95%) |
Dec 11, 2009 | 13.04 | 13.25 | 12.95 | 13.04 | 21,525,742 | +0.18(+1.43%) |
Dec 10, 2009 | 12.92 | 13.10 | 12.81 | 12.85 | 21,818,406 | +0.09(+0.72%) |
Dec 09, 2009 | 12.60 | 12.76 | 12.28 | 12.76 | 22,988,546 | +0.13(+1.06%) |
Dec 08, 2009 | 12.82 | 12.92 | 12.53 | 12.63 | 18,833,048 | -0.35(-2.72%) |
Dec 07, 2009 | 13.00 | 13.32 | 12.93 | 12.98 | 30,724,112 | +0.04(+0.33%) |
Dec 04, 2009 | 12.67 | 13.12 | 12.63 | 12.94 | 34,330,280 | +0.52(+4.21%) |
Dec 03, 2009 | 12.57 | 12.63 | 12.35 | 12.42 | 26,171,596 | -0.16(-1.29%) |
Dec 02, 2009 | 12.15 | 12.61 | 12.15 | 12.58 | 27,556,190 | +0.44(+3.61%) |
Dec 01, 2009 | 11.79 | 12.20 | 11.79 | 12.14 | 21,277,704 | +0.37(+3.12%) |
Nov 30, 2009 | 11.76 | 11.80 | 11.54 | 11.77 | 15,956,961 | +0.07(+0.60%) |
Nov 27, 2009 | 11.58 | 11.79 | 11.47 | 11.70 | 7,915,787 | -0.20(-1.66%) |
Nov 25, 2009 | 11.68 | 11.97 | 11.68 | 11.90 | 12,996,514 | +0.23(+2.00%) |
Nov 24, 2009 | 11.65 | 11.77 | 11.59 | 11.67 | 12,051,589 | +0.03(+0.24%) |
Nov 23, 2009 | 11.77 | 11.93 | 11.58 | 11.64 | 16,203,911 | +0.06(+0.49%) |
Nov 20, 2009 | 11.65 | 11.67 | 11.55 | 11.58 | 13,437,430 | -0.11(-0.97%) |
Nov 19, 2009 | 11.77 | 11.82 | 11.58 | 11.70 | 16,316,924 | -0.20(-1.66%) |
Nov 18, 2009 | 11.94 | 12.15 | 11.84 | 11.89 | 19,796,004 | -0.08(-0.65%) |
Nov 17, 2009 | 11.75 | 12.02 | 11.74 | 11.97 | 15,660,704 | +0.08(+0.65%) |
Nov 16, 2009 | 11.82 | 11.96 | 11.74 | 11.89 | 21,653,336 | +0.14(+1.20%) |
Nov 13, 2009 | 11.66 | 11.84 | 11.59 | 11.75 | 20,314,786 | +0.15(+1.28%) |
Nov 12, 2009 | 11.37 | 11.68 | 11.35 | 11.60 | 26,416,956 | +0.11(+0.92%) |
Nov 11, 2009 | 11.20 | 11.52 | 11.12 | 11.50 | 23,200,844 | +0.35(+3.10%) |
Nov 10, 2009 | 11.00 | 11.17 | 10.95 | 11.15 | 11,316,389 | +0.00(+0.00%) |
Nov 09, 2009 | 10.83 | 11.17 | 10.81 | 11.15 | 14,091,797 | +0.35(+3.27%) |
Nov 06, 2009 | 10.60 | 10.93 | 10.56 | 10.80 | 12,718,134 | +0.02(+0.20%) |
Nov 05, 2009 | 10.58 | 10.87 | 10.57 | 10.78 | 17,165,952 | +0.28(+2.69%) |
Nov 04, 2009 | 10.49 | 10.60 | 10.36 | 10.50 | 19,977,208 | +0.20(+1.92%) |
Nov 03, 2009 | 10.21 | 10.32 | 10.11 | 10.30 | 20,713,916 | +0.05(+0.48%) |
Nov 02, 2009 | 10.33 | 10.35 | 9.980 | 10.25 | 32,980,530 | -0.06(-0.62%) |
Oct 30, 2009 | 10.59 | 10.63 | 10.23 | 10.31 | 25,859,546 | -0.37(-3.50%) |
Oct 29, 2009 | 10.55 | 10.71 | 10.51 | 10.69 | 17,426,722 | +0.25(+2.37%) |
Oct 28, 2009 | 10.56 | 10.58 | 10.26 | 10.44 | 32,072,910 | -0.22(-2.05%) |
Oct 27, 2009 | 10.95 | 11.03 | 10.55 | 10.66 | 24,272,370 | -0.29(-2.64%) |
Oct 26, 2009 | 11.05 | 11.28 | 10.87 | 10.95 | 20,235,560 | -0.10(-0.89%) |
Oct 23, 2009 | 11.01 | 11.10 | 10.95 | 11.05 | 30,313,102 | +0.04(+0.32%) |
Oct 22, 2009 | 10.95 | 11.12 | 10.80 | 11.01 | 22,818,166 | +0.06(+0.58%) |
Oct 21, 2009 | 11.12 | 11.29 | 10.93 | 10.95 | 17,543,194 | -0.03(-0.26%) |
Oct 20, 2009 | 10.93 | 10.99 | 10.89 | 10.98 | 15,098,500 | +0.01(+0.06%) |
Oct 19, 2009 | 10.71 | 10.97 | 10.71 | 10.97 | 19,865,718 | +0.12(+1.11%) |
Oct 16, 2009 | 10.90 | 10.91 | 10.69 | 10.85 | 24,360,002 | -0.09(-0.84%) |
Oct 15, 2009 | 11.10 | 11.21 | 10.90 | 10.94 | 24,831,824 | -0.33(-2.94%) |
Oct 14, 2009 | 11.07 | 11.29 | 10.98 | 11.27 | 22,363,390 | +0.43(+3.97%) |
Oct 13, 2009 | 11.09 | 11.10 | 10.74 | 10.84 | 18,592,672 | -0.28(-2.48%) |
Oct 12, 2009 | 11.18 | 11.20 | 10.95 | 11.12 | 11,319,331 | +0.05(+0.45%) |
Oct 09, 2009 | 10.88 | 11.09 | 10.88 | 11.07 | 10,143,545 | +0.14(+1.29%) |
Oct 08, 2009 | 11.01 | 11.15 | 10.89 | 10.93 | 15,864,962 | +0.07(+0.65%) |
Oct 07, 2009 | 10.93 | 11.15 | 10.83 | 10.86 | 17,438,942 | -0.08(-0.77%) |
Oct 06, 2009 | 10.83 | 11.16 | 10.79 | 10.94 | 37,673,040 | +0.49(+4.66%) |
Oct 05, 2009 | 10.32 | 10.53 | 10.16 | 10.45 | 26,366,806 | +0.18(+1.72%) |
Oct 02, 2009 | 10.43 | 10.50 | 10.24 | 10.28 | 23,897,066 | -0.27(-2.54%) |
Oct 01, 2009 | 10.74 | 10.77 | 10.48 | 10.55 | 25,190,204 | -0.26(-2.42%) |
Sep 30, 2009 | 10.73 | 10.94 | 10.55 | 10.81 | 25,203,924 | +0.09(+0.86%) |
Sep 29, 2009 | 10.66 | 10.81 | 10.55 | 10.71 | 22,664,348 | +0.07(+0.66%) |
Sep 28, 2009 | 10.52 | 10.66 | 10.37 | 10.64 | 15,118,134 | +0.17(+1.62%) |
Sep 25, 2009 | 10.52 | 10.59 | 10.38 | 10.47 | 19,232,064 | -0.06(-0.60%) |
Sep 24, 2009 | 10.93 | 11.02 | 10.52 | 10.54 | 26,322,346 | -0.39(-3.55%) |
Sep 23, 2009 | 10.95 | 11.15 | 10.90 | 10.93 | 14,039,131 | -0.06(-0.51%) |
Sep 22, 2009 | 11.09 | 11.15 | 10.88 | 10.98 | 14,452,717 | -0.02(-0.19%) |
Sep 21, 2009 | 10.76 | 11.05 | 10.72 | 11.00 | 15,656,067 | +0.23(+2.10%) |
Sep 18, 2009 | 11.03 | 11.12 | 10.78 | 10.78 | 28,710,692 | -0.20(-1.80%) |
Sep 17, 2009 | 11.09 | 11.19 | 10.94 | 10.98 | 22,614,824 | +0.03(+0.26%) |
Sep 16, 2009 | 11.05 | 11.16 | 10.87 | 10.95 | 35,094,232 | -0.20(-1.84%) |
Sep 15, 2009 | 11.19 | 11.24 | 10.92 | 11.15 | 17,437,948 | -0.01(-0.13%) |
Sep 14, 2009 | 11.12 | 11.19 | 10.97 | 11.17 | 15,612,561 | -0.16(-1.43%) |
Sep 11, 2009 | 11.51 | 11.54 | 11.17 | 11.33 | 19,373,968 | -0.08(-0.74%) |
Sep 10, 2009 | 11.08 | 11.50 | 10.99 | 11.41 | 22,250,552 | +0.25(+2.28%) |
Sep 09, 2009 | 10.84 | 11.19 | 10.81 | 11.16 | 20,617,882 | +0.30(+2.80%) |
Sep 08, 2009 | 10.87 | 10.95 | 10.69 | 10.86 | 23,260,746 | +0.04(+0.39%) |
Sep 04, 2009 | 10.71 | 10.84 | 10.55 | 10.81 | 21,184,548 | +0.08(+0.79%) |
Sep 03, 2009 | 10.73 | 10.79 | 10.57 | 10.73 | 19,216,056 | +0.08(+0.80%) |
Sep 02, 2009 | 10.41 | 10.74 | 10.32 | 10.64 | 23,104,988 | +0.17(+1.62%) |
Sep 01, 2009 | 10.68 | 10.79 | 10.42 | 10.47 | 22,775,948 | -0.17(-1.59%) |
Aug 31, 2009 | 11.13 | 11.13 | 10.58 | 10.64 | 29,898,626 | -0.59(-5.22%) |
Aug 28, 2009 | 11.36 | 11.53 | 11.15 | 11.23 | 13,177,539 | +0.00(+0.00%) |
Aug 27, 2009 | 11.26 | 11.29 | 10.95 | 11.23 | 11,974,677 | -0.10(-0.87%) |
Aug 26, 2009 | 11.39 | 11.43 | 11.19 | 11.33 | 11,671,712 | -0.08(-0.74%) |
Aug 25, 2009 | 11.33 | 11.51 | 11.22 | 11.41 | 14,169,818 | +0.18(+1.57%) |
Aug 24, 2009 | 11.43 | 11.46 | 11.20 | 11.24 | 11,685,867 | -0.12(-1.06%) |
Aug 21, 2009 | 11.40 | 11.41 | 11.15 | 11.36 | 19,605,518 | +0.14(+1.26%) |
Aug 20, 2009 | 10.99 | 11.28 | 10.99 | 11.22 | 13,684,565 | +0.11(+0.95%) |
Aug 19, 2009 | 11.04 | 11.19 | 10.91 | 11.11 | 10,789,659 | -0.10(-0.88%) |
Aug 18, 2009 | 10.96 | 11.26 | 10.95 | 11.21 | 19,427,038 | +0.37(+3.39%) |
Aug 17, 2009 | 10.98 | 11.01 | 10.67 | 10.84 | 21,458,444 | -0.36(-3.21%) |
Aug 14, 2009 | 11.61 | 11.63 | 11.11 | 11.20 | 19,442,646 | -0.43(-3.70%) |
Aug 13, 2009 | 11.47 | 11.65 | 11.36 | 11.63 | 15,508,416 | +0.18(+1.54%) |
Aug 12, 2009 | 11.28 | 11.58 | 11.28 | 11.46 | 17,135,700 | +0.16(+1.37%) |
Aug 11, 2009 | 11.35 | 11.40 | 11.15 | 11.30 | 21,962,152 | -0.26(-2.26%) |
Aug 10, 2009 | 11.89 | 11.90 | 11.49 | 11.56 | 19,753,954 | -0.40(-3.36%) |
Aug 07, 2009 | 11.90 | 12.05 | 11.85 | 11.96 | 19,151,832 | +0.24(+2.05%) |
Aug 06, 2009 | 11.73 | 11.86 | 11.67 | 11.72 | 16,379,261 | +0.02(+0.18%) |
Aug 05, 2009 | 11.72 | 11.81 | 11.65 | 11.70 | 22,843,000 | -0.05(-0.42%) |
Aug 04, 2009 | 11.78 | 11.96 | 11.73 | 11.75 | 23,805,850 | -0.11(-0.89%) |
Aug 03, 2009 | 12.08 | 12.14 | 11.80 | 11.86 | 19,012,446 | -0.14(-1.18%) |
Jul 31, 2009 | 11.92 | 12.03 | 11.56 | 12.00 | 20,759,372 | +0.06(+0.53%) |
Jul 30, 2009 | 11.93 | 12.09 | 11.91 | 11.94 | 20,985,128 | +0.09(+0.78%) |
Jul 29, 2009 | 11.78 | 11.89 | 11.62 | 11.84 | 14,684,180 | -0.06(-0.53%) |
Jul 28, 2009 | 11.60 | 11.95 | 11.51 | 11.91 | 16,801,388 | +0.37(+3.18%) |
Jul 27, 2009 | 11.71 | 11.84 | 11.39 | 11.54 | 30,698,944 | -0.46(-3.82%) |
Jul 24, 2009 | 11.87 | 12.03 | 11.60 | 12.00 | 27,441,334 | +0.15(+1.25%) |
Jul 23, 2009 | 11.72 | 11.99 | 11.63 | 11.85 | 26,169,406 | +0.24(+2.07%) |
Jul 22, 2009 | 11.77 | 11.86 | 11.56 | 11.61 | 26,492,882 | -0.18(-1.56%) |
Jul 21, 2009 | 11.96 | 11.99 | 11.65 | 11.79 | 22,827,348 | -0.13(-1.12%) |
Jul 20, 2009 | 11.75 | 12.00 | 11.75 | 11.93 | 17,088,630 | +0.19(+1.62%) |
Jul 17, 2009 | 11.51 | 11.77 | 11.51 | 11.74 | 19,233,930 | +0.16(+1.34%) |
Jul 16, 2009 | 11.26 | 11.64 | 11.12 | 11.58 | 17,050,016 | +0.28(+2.50%) |
Jul 15, 2009 | 10.96 | 11.34 | 10.96 | 11.30 | 18,140,918 | +0.42(+3.89%) |
Jul 14, 2009 | 10.66 | 10.95 | 10.52 | 10.88 | 16,853,176 | +0.24(+2.26%) |
Jul 13, 2009 | 10.40 | 10.64 | 10.40 | 10.64 | 15,715,924 | +0.22(+2.10%) |
Jul 10, 2009 | 10.26 | 10.53 | 10.17 | 10.42 | 19,276,546 | +0.23(+2.22%) |
Jul 09, 2009 | 10.06 | 10.28 | 9.998 | 10.19 | 26,269,356 | +0.16(+1.55%) |
Jul 08, 2009 | 10.14 | 10.29 | 9.868 | 10.04 | 26,901,876 | -0.11(-1.04%) |
Jul 07, 2009 | 10.72 | 10.76 | 10.11 | 10.14 | 22,402,366 | -0.58(-5.40%) |
Jul 06, 2009 | 10.74 | 10.97 | 10.55 | 10.72 | 20,659,476 | +0.04(+0.33%) |
Jul 02, 2009 | 10.83 | 10.94 | 10.60 | 10.69 | 21,981,866 | -0.31(-2.82%) |
Jul 01, 2009 | 11.43 | 11.51 | 10.95 | 11.00 | 31,859,694 | -0.34(-2.99%) |
Jun 30, 2009 | 11.58 | 11.63 | 11.19 | 11.34 | 20,764,710 | -0.15(-1.29%) |
Jun 29, 2009 | 11.67 | 11.67 | 11.38 | 11.48 | 10,905,417 | -0.07(-0.61%) |
Jun 26, 2009 | 11.34 | 11.67 | 11.27 | 11.55 | 24,428,456 | +0.17(+1.49%) |
Jun 25, 2009 | 11.20 | 11.39 | 11.15 | 11.39 | 20,884,630 | +0.50(+4.60%) |
Jun 24, 2009 | 10.80 | 11.10 | 10.79 | 10.88 | 15,247,054 | +0.06(+0.59%) |
Jun 23, 2009 | 10.75 | 10.87 | 10.59 | 10.82 | 12,444,744 | +0.12(+1.12%) |
Jun 22, 2009 | 10.73 | 10.85 | 10.64 | 10.70 | 14,080,220 | -0.10(-0.92%) |
Jun 19, 2009 | 10.87 | 10.91 | 10.68 | 10.80 | 17,797,100 | -0.04(-0.39%) |
Jun 18, 2009 | 10.82 | 10.96 | 10.55 | 10.84 | 12,625,853 | +0.06(+0.52%) |
Jun 17, 2009 | 10.93 | 11.02 | 10.70 | 10.79 | 15,244,800 | -0.12(-1.10%) |
Jun 16, 2009 | 11.11 | 11.29 | 10.83 | 10.91 | 19,784,706 | -0.20(-1.84%) |
Jun 15, 2009 | 10.98 | 11.14 | 10.93 | 11.11 | 13,953,145 | -0.11(-0.94%) |
Jun 12, 2009 | 11.17 | 11.22 | 10.88 | 11.22 | 15,512,318 | -0.05(-0.44%) |
Jun 11, 2009 | 11.37 | 11.48 | 11.23 | 11.27 | 21,342,036 | -0.09(-0.81%) |
Jun 10, 2009 | 11.59 | 11.60 | 11.19 | 11.36 | 24,619,746 | -0.02(-0.19%) |
Jun 09, 2009 | 11.05 | 11.57 | 11.03 | 11.38 | 23,412,718 | +0.42(+3.80%) |
Jun 08, 2009 | 10.88 | 11.07 | 10.72 | 10.96 | 15,366,490 | -0.04(-0.32%) |
Jun 05, 2009 | 11.25 | 11.29 | 10.90 | 11.00 | 21,849,528 | -0.04(-0.32%) |
Jun 04, 2009 | 10.79 | 11.07 | 10.76 | 11.03 | 16,481,641 | +0.27(+2.49%) |
Jun 03, 2009 | 10.86 | 10.91 | 10.55 | 10.76 | 16,576,876 | -0.18(-1.66%) |
Jun 02, 2009 | 11.02 | 11.04 | 10.75 | 10.95 | 21,134,530 | -0.08(-0.72%) |
Jun 01, 2009 | 10.55 | 11.21 | 10.47 | 11.03 | 24,755,470 | +0.65(+6.26%) |
May 29, 2009 | 10.09 | 10.38 | 10.02 | 10.38 | 21,843,760 | +0.37(+3.67%) |
May 28, 2009 | 10.58 | 10.58 | 9.797 | 10.01 | 32,670,888 | -0.31(-3.01%) |
May 27, 2009 | 10.43 | 10.64 | 10.28 | 10.32 | 17,650,510 | -0.11(-1.08%) |
May 26, 2009 | 9.952 | 10.52 | 9.868 | 10.43 | 20,959,348 | +0.38(+3.79%) |
May 22, 2009 | 10.03 | 10.15 | 9.853 | 10.05 | 15,913,545 | +0.13(+1.28%) |
May 21, 2009 | 10.16 | 10.19 | 9.797 | 9.924 | 14,425,146 | -0.35(-3.37%) |
May 20, 2009 | 10.23 | 10.77 | 10.21 | 10.27 | 31,297,964 | +0.23(+2.25%) |
May 19, 2009 | 10.07 | 10.16 | 9.825 | 10.04 | 18,267,042 | +0.06(+0.57%) |
May 18, 2009 | 9.889 | 10.11 | 9.741 | 9.988 | 21,983,104 | +0.19(+1.95%) |
May 15, 2009 | 10.00 | 10.13 | 9.698 | 9.797 | 23,326,780 | -0.14(-1.42%) |
May 14, 2009 | 9.508 | 10.03 | 9.508 | 9.938 | 18,661,520 | +0.44(+4.61%) |
May 13, 2009 | 9.663 | 9.762 | 9.389 | 9.501 | 22,051,656 | -0.32(-3.24%) |
May 12, 2009 | 10.06 | 10.11 | 9.663 | 9.818 | 29,153,216 | -0.11(-1.14%) |
May 11, 2009 | 10.14 | 10.21 | 9.896 | 9.931 | 16,989,646 | -0.35(-3.43%) |
May 08, 2009 | 10.46 | 10.64 | 10.14 | 10.28 | 23,925,730 | -0.06(-0.61%) |
May 07, 2009 | 11.16 | 11.20 | 10.23 | 10.35 | 28,952,400 | -0.74(-6.68%) |
May 06, 2009 | 10.97 | 11.19 | 10.87 | 11.09 | 26,902,244 | +0.29(+2.68%) |
May 05, 2009 | 10.45 | 10.83 | 10.45 | 10.80 | 22,948,808 | +0.28(+2.69%) |
May 04, 2009 | 10.45 | 10.55 | 10.44 | 10.52 | 21,834,502 | +0.43(+4.27%) |
May 01, 2009 | 10.53 | 10.53 | 9.698 | 10.09 | 32,975,230 | -0.23(-2.26%) |
Apr 30, 2009 | 10.79 | 10.85 | 10.23 | 10.32 | 32,250,534 | -0.16(-1.55%) |
Apr 29, 2009 | 10.48 | 10.66 | 10.42 | 10.48 | 26,753,552 | +0.11(+1.09%) |
Apr 28, 2009 | 10.93 | 10.93 | 10.30 | 10.37 | 38,244,548 | -0.81(-7.26%) |
Apr 27, 2009 | 11.07 | 11.55 | 10.95 | 11.18 | 47,562,976 | +0.36(+3.33%) |
Apr 24, 2009 | 10.73 | 10.89 | 10.38 | 10.82 | 30,422,534 | +0.15(+1.39%) |
Apr 23, 2009 | 10.55 | 10.69 | 10.23 | 10.67 | 22,117,558 | +0.26(+2.51%) |
Apr 22, 2009 | 10.54 | 10.72 | 10.34 | 10.41 | 23,081,422 | -0.24(-2.25%) |
Apr 21, 2009 | 10.16 | 10.84 | 10.08 | 10.65 | 19,465,526 | +0.35(+3.43%) |
Apr 20, 2009 | 10.61 | 10.71 | 10.23 | 10.30 | 13,749,157 | -0.48(-4.45%) |
Apr 17, 2009 | 10.73 | 10.84 | 10.48 | 10.78 | 25,543,066 | +0.15(+1.39%) |
Apr 16, 2009 | 10.46 | 10.73 | 10.31 | 10.63 | 16,910,496 | +0.25(+2.45%) |
Apr 15, 2009 | 10.33 | 10.40 | 10.06 | 10.38 | 13,684,270 | +0.08(+0.75%) |
Apr 14, 2009 | 10.48 | 10.50 | 10.25 | 10.30 | 18,002,882 | -0.14(-1.35%) |
Apr 13, 2009 | 10.43 | 10.53 | 10.29 | 10.44 | 19,744,262 | -0.22(-2.05%) |
Apr 09, 2009 | 10.91 | 10.94 | 10.60 | 10.66 | 27,396,598 | +0.13(+1.21%) |
Apr 08, 2009 | 10.38 | 10.60 | 10.23 | 10.53 | 20,120,030 | +0.34(+3.32%) |
Apr 07, 2009 | 10.62 | 10.62 | 10.17 | 10.19 | 37,113,576 | -0.90(-8.14%) |
Apr 06, 2009 | 11.16 | 11.19 | 10.85 | 11.10 | 37,893,364 | -0.17(-1.50%) |
Apr 03, 2009 | 10.73 | 11.29 | 10.48 | 11.27 | 38,459,168 | +0.51(+4.72%) |
Apr 02, 2009 | 10.26 | 10.86 | 10.17 | 10.76 | 59,817,720 | +0.77(+7.70%) |
Apr 01, 2009 | 9.359 | 10.25 | 9.317 | 9.988 | 56,914,864 | +0.62(+6.63%) |
Mar 31, 2009 | 9.197 | 9.578 | 9.169 | 9.366 | 22,915,298 | +0.28(+3.11%) |
Mar 30, 2009 | 9.338 | 9.352 | 8.865 | 9.084 | 24,423,496 | -0.96(-9.56%) |
Mar 26, 2009 | 9.656 | 10.19 | 9.656 | 10.04 | 35,386,060 | +0.50(+5.25%) |
Mar 25, 2009 | 9.423 | 9.804 | 9.218 | 9.543 | 34,896,632 | +0.25(+2.66%) |
Mar 24, 2009 | 9.190 | 9.529 | 9.105 | 9.296 | 32,564,778 | +0.13(+1.46%) |
Mar 23, 2009 | 9.176 | 9.236 | 9.112 | 9.162 | 58,143,860 | +0.39(+4.42%) |
Mar 20, 2009 | 9.176 | 9.310 | 8.696 | 8.774 | 41,060,496 | -0.16(-1.74%) |
Mar 19, 2009 | 9.352 | 9.352 | 8.519 | 8.929 | 37,440,304 | +0.11(+1.20%) |
Mar 18, 2009 | 8.682 | 8.964 | 8.406 | 8.823 | 22,243,960 | +0.06(+0.73%) |
Mar 17, 2009 | 8.018 | 8.759 | 7.934 | 8.759 | 31,533,016 | +0.73(+9.15%) |
Mar 16, 2009 | 8.322 | 8.442 | 8.004 | 8.025 | 15,635,505 | -0.24(-2.90%) |
Mar 13, 2009 | 8.421 | 8.456 | 7.927 | 8.265 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 8.004 | 8.385 | 7.905 | 8.364 | 25,432,920 | +0.32(+4.04%) |
Mar 11, 2009 | 7.919 | 8.110 | 7.856 | 8.039 | 21,952,954 | +0.13(+1.70%) |
Mar 10, 2009 | 7.207 | 7.941 | 7.164 | 7.905 | 29,760,616 | +0.85(+12.11%) |
Mar 09, 2009 | 7.072 | 7.552 | 7.002 | 7.051 | 20,292,940 | -0.11(-1.48%) |
Mar 06, 2009 | 7.178 | 7.517 | 6.960 | 7.157 | 0 | +0.04(+0.50%) |
Mar 05, 2009 | 7.235 | 7.425 | 7.058 | 7.122 | 25,996,360 | -0.28(-3.72%) |
Mar 04, 2009 | 6.465 | 7.679 | 6.465 | 7.397 | 30,108,646 | +0.70(+10.43%) |
Mar 02, 2009 | 7.291 | 7.482 | 6.649 | 6.698 | 40,800,908 | -0.75(-10.05%) |
Feb 27, 2009 | 7.256 | 7.679 | 7.150 | 7.447 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.447 | 7.835 | 7.362 | 7.390 | 28,611,516 | +0.04(+0.58%) |
Feb 25, 2009 | 7.108 | 7.538 | 6.889 | 7.348 | 25,640,440 | +0.19(+2.66%) |
Feb 24, 2009 | 6.727 | 7.228 | 6.727 | 7.157 | 24,104,586 | +0.48(+7.19%) |
Feb 23, 2009 | 6.917 | 6.995 | 6.614 | 6.677 | 24,125,400 | -0.25(-3.57%) |
Feb 20, 2009 | 6.825 | 7.080 | 6.741 | 6.924 | 0 | -0.26(-3.63%) |
Feb 19, 2009 | 7.651 | 7.750 | 7.136 | 7.185 | 19,625,262 | -0.40(-5.30%) |
Feb 18, 2009 | 7.665 | 7.785 | 7.503 | 7.588 | 20,625,052 | -0.03(-0.37%) |
Feb 17, 2009 | 7.941 | 7.948 | 7.602 | 7.616 | 20,403,938 | -0.54(-6.66%) |
Feb 13, 2009 | 7.983 | 8.301 | 7.962 | 8.159 | 20,037,008 | +0.14(+1.76%) |
Feb 12, 2009 | 7.623 | 8.047 | 7.559 | 8.018 | 22,358,568 | +0.13(+1.70%) |
Feb 11, 2009 | 7.955 | 7.987 | 7.715 | 7.884 | 15,091,671 | -0.01(-0.09%) |
Feb 10, 2009 | 8.244 | 8.470 | 7.799 | 7.891 | 27,251,250 | -0.52(-6.13%) |
Feb 09, 2009 | 8.421 | 8.682 | 8.237 | 8.406 | 27,586,230 | +0.13(+1.53%) |
Feb 06, 2009 | 7.870 | 8.371 | 7.870 | 8.279 | 39,487,464 | +0.54(+6.93%) |
Feb 05, 2009 | 7.461 | 7.835 | 7.277 | 7.743 | 28,049,374 | +0.16(+2.05%) |
Feb 04, 2009 | 7.341 | 7.976 | 7.341 | 7.588 | 28,667,356 | +0.30(+4.17%) |
Feb 03, 2009 | 7.355 | 7.355 | 7.027 | 7.284 | 14,477,732 | +0.05(+0.68%) |