Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.94 | 27.53 | 26.08 | 26.65 | 2,051,559 | -0.42(-1.54%) |
Oct 29, 2009 | 26.17 | 27.24 | 26.01 | 27.07 | 1,360,077 | +1.14(+4.41%) |
Oct 28, 2009 | 27.54 | 27.54 | 25.71 | 25.93 | 2,003,756 | -1.49(-5.44%) |
Oct 27, 2009 | 28.41 | 28.56 | 27.05 | 27.42 | 1,542,760 | -0.72(-2.55%) |
Oct 26, 2009 | 29.19 | 30.03 | 27.98 | 28.14 | 1,545,050 | -1.03(-3.54%) |
Oct 23, 2009 | 29.34 | 29.48 | 29.05 | 29.17 | 968,051 | -0.79(-2.65%) |
Oct 22, 2009 | 29.59 | 30.18 | 28.77 | 29.96 | 1,235,090 | +0.34(+1.15%) |
Oct 21, 2009 | 28.72 | 30.64 | 28.28 | 29.62 | 3,164,944 | +0.83(+2.87%) |
Oct 20, 2009 | 28.15 | 28.85 | 28.14 | 28.79 | 1,292,378 | -0.13(-0.44%) |
Oct 19, 2009 | 28.04 | 29.36 | 28.04 | 28.92 | 1,554,138 | +0.93(+3.32%) |
Oct 16, 2009 | 28.66 | 28.66 | 27.72 | 27.99 | 1,802,513 | -0.78(-2.73%) |
Oct 15, 2009 | 28.64 | 28.88 | 28.21 | 28.78 | 1,693,322 | -0.13(-0.44%) |
Oct 14, 2009 | 29.07 | 29.75 | 28.82 | 28.91 | 2,715,011 | +0.59(+2.08%) |
Oct 13, 2009 | 28.73 | 28.78 | 27.95 | 28.32 | 1,034,494 | -0.46(-1.60%) |
Oct 12, 2009 | 28.86 | 29.63 | 28.50 | 28.78 | 1,732,494 | +0.14(+0.48%) |
Oct 09, 2009 | 28.67 | 28.83 | 28.22 | 28.64 | 1,131,180 | -0.03(-0.12%) |
Oct 08, 2009 | 28.34 | 29.03 | 28.09 | 28.67 | 2,266,821 | +0.44(+1.57%) |
Oct 07, 2009 | 27.05 | 28.35 | 27.05 | 28.23 | 2,857,264 | +1.02(+3.76%) |
Oct 06, 2009 | 27.24 | 27.49 | 26.82 | 27.21 | 2,908,757 | +0.28(+1.04%) |
Oct 05, 2009 | 25.36 | 27.06 | 25.36 | 26.93 | 3,331,160 | +1.76(+6.98%) |
Oct 02, 2009 | 25.24 | 25.37 | 23.99 | 25.17 | 2,580,257 | -0.50(-1.96%) |
Oct 01, 2009 | 26.30 | 26.41 | 25.44 | 25.67 | 3,289,935 | -0.70(-2.65%) |
Sep 30, 2009 | 26.82 | 27.09 | 25.79 | 26.37 | 3,328,166 | -0.32(-1.21%) |
Sep 29, 2009 | 25.22 | 27.04 | 24.93 | 26.70 | 6,865,635 | +1.59(+6.35%) |
Sep 28, 2009 | 24.34 | 25.26 | 24.13 | 25.10 | 1,485,337 | +0.65(+2.65%) |
Sep 25, 2009 | 25.04 | 25.30 | 24.24 | 24.45 | 1,643,157 | -0.74(-2.94%) |
Sep 24, 2009 | 25.55 | 25.79 | 24.30 | 25.20 | 2,737,140 | -0.21(-0.84%) |
Sep 23, 2009 | 26.62 | 26.84 | 25.32 | 25.41 | 3,281,739 | -1.21(-4.55%) |
Sep 22, 2009 | 26.42 | 26.86 | 25.94 | 26.62 | 2,541,204 | +0.54(+2.06%) |
Sep 21, 2009 | 26.08 | 26.35 | 25.28 | 26.08 | 2,382,927 | -0.35(-1.32%) |
Sep 18, 2009 | 27.01 | 27.29 | 26.40 | 26.43 | 1,915,817 | -0.40(-1.49%) |
Sep 17, 2009 | 27.17 | 27.84 | 26.59 | 26.83 | 1,871,740 | -1.36(-4.84%) |
Sep 16, 2009 | 28.40 | 28.56 | 26.17 | 28.20 | 6,537,136 | +0.61(+2.23%) |
Sep 15, 2009 | 27.53 | 27.99 | 27.37 | 27.58 | 1,670,251 | +0.21(+0.78%) |
Sep 14, 2009 | 26.95 | 27.40 | 26.30 | 27.37 | 1,901,471 | +0.46(+1.71%) |
Sep 11, 2009 | 28.30 | 28.47 | 26.69 | 26.91 | 2,212,482 | -1.19(-4.22%) |
Sep 10, 2009 | 27.50 | 28.26 | 27.29 | 28.10 | 1,730,301 | +0.54(+1.95%) |
Sep 09, 2009 | 26.25 | 27.81 | 26.25 | 27.56 | 2,293,269 | +0.79(+2.96%) |
Sep 08, 2009 | 27.86 | 28.02 | 26.31 | 26.77 | 4,172,007 | -0.80(-2.91%) |
Sep 04, 2009 | 27.86 | 28.08 | 27.22 | 27.57 | 2,374,358 | -0.26(-0.95%) |
Sep 03, 2009 | 27.28 | 27.83 | 26.90 | 27.83 | 1,490,228 | +0.85(+3.16%) |
Sep 02, 2009 | 26.73 | 27.42 | 26.05 | 26.98 | 2,028,024 | +0.10(+0.38%) |
Sep 01, 2009 | 28.32 | 29.20 | 26.68 | 26.88 | 3,375,628 | -1.77(-6.19%) |
Aug 31, 2009 | 27.95 | 28.79 | 27.46 | 28.65 | 3,722,356 | -0.09(-0.33%) |
Aug 28, 2009 | 29.25 | 29.83 | 28.14 | 28.74 | 4,031,820 | -0.42(-1.43%) |
Aug 27, 2009 | 24.40 | 29.25 | 24.40 | 29.16 | 12,263,202 | +5.67(+24.14%) |
Aug 26, 2009 | 24.05 | 24.20 | 23.25 | 23.49 | 2,028,722 | -0.55(-2.31%) |
Aug 25, 2009 | 22.95 | 24.06 | 22.80 | 24.05 | 2,827,227 | +1.35(+5.94%) |
Aug 24, 2009 | 23.03 | 23.34 | 22.47 | 22.70 | 2,188,262 | -0.24(-1.04%) |
Aug 21, 2009 | 22.86 | 23.01 | 22.51 | 22.94 | 2,015,793 | +0.30(+1.32%) |
Aug 20, 2009 | 22.46 | 22.90 | 22.19 | 22.64 | 1,847,788 | +0.20(+0.87%) |
Aug 19, 2009 | 22.17 | 22.76 | 21.87 | 22.44 | 1,736,630 | -0.17(-0.75%) |
Aug 18, 2009 | 21.60 | 22.67 | 21.55 | 22.61 | 2,120,768 | +1.13(+5.28%) |
Aug 17, 2009 | 22.14 | 22.35 | 20.65 | 21.48 | 2,964,758 | -1.28(-5.62%) |
Aug 14, 2009 | 23.70 | 23.70 | 22.55 | 22.76 | 1,792,122 | -0.78(-3.30%) |
Aug 13, 2009 | 23.46 | 23.70 | 22.83 | 23.53 | 2,109,424 | +0.42(+1.81%) |
Aug 12, 2009 | 22.38 | 23.32 | 22.38 | 23.12 | 2,902,108 | +0.73(+3.28%) |
Aug 11, 2009 | 21.93 | 22.39 | 21.53 | 22.38 | 2,708,453 | +0.36(+1.63%) |
Aug 10, 2009 | 22.50 | 22.94 | 21.53 | 22.02 | 3,773,552 | -0.49(-2.16%) |
Aug 07, 2009 | 21.61 | 22.62 | 21.37 | 22.51 | 17,167,274 | -0.21(-0.94%) |
Aug 06, 2009 | 24.31 | 25.26 | 22.60 | 22.72 | 6,148,451 | -3.21(-12.39%) |
Aug 05, 2009 | 26.59 | 27.17 | 25.63 | 25.94 | 3,146,757 | -1.53(-5.59%) |
Aug 04, 2009 | 25.70 | 27.82 | 25.61 | 27.47 | 4,521,399 | +1.10(+4.17%) |
Aug 03, 2009 | 24.73 | 26.43 | 24.73 | 26.37 | 6,277,721 | +2.97(+12.68%) |
Jul 31, 2009 | 21.83 | 23.93 | 21.83 | 23.41 | 3,522,066 | +0.97(+4.33%) |
Jul 30, 2009 | 22.18 | 23.45 | 21.96 | 22.43 | 3,745,865 | -0.47(-2.05%) |
Jul 29, 2009 | 22.21 | 22.98 | 21.79 | 22.90 | 3,126,135 | +0.54(+2.40%) |
Jul 28, 2009 | 21.78 | 22.42 | 21.27 | 22.37 | 2,088,143 | +0.67(+3.06%) |
Jul 27, 2009 | 21.71 | 22.14 | 21.21 | 21.70 | 2,088,432 | +0.04(+0.20%) |
Jul 24, 2009 | 22.20 | 22.48 | 21.26 | 21.66 | 180 | -0.78(-3.46%) |
Jul 23, 2009 | 21.32 | 23.26 | 20.91 | 22.43 | 4,184,360 | +0.91(+4.24%) |
Jul 22, 2009 | 21.46 | 22.06 | 20.98 | 21.52 | 3,043,998 | -0.18(-0.83%) |
Jul 21, 2009 | 22.19 | 22.38 | 21.15 | 21.70 | 3,532,369 | -0.25(-1.13%) |
Jul 20, 2009 | 21.38 | 22.11 | 21.21 | 21.95 | 2,798,927 | +0.65(+3.04%) |
Jul 17, 2009 | 20.75 | 21.52 | 20.68 | 21.30 | 2,297,758 | +0.49(+2.34%) |
Jul 16, 2009 | 20.65 | 20.94 | 20.38 | 20.81 | 2,984,217 | +0.10(+0.49%) |
Jul 15, 2009 | 20.51 | 21.30 | 20.21 | 20.71 | 4,051,714 | +0.51(+2.53%) |
Jul 14, 2009 | 19.63 | 20.39 | 19.28 | 20.20 | 2,946,345 | +0.61(+3.09%) |
Jul 13, 2009 | 18.95 | 19.63 | 18.93 | 19.59 | 3,182,832 | +0.78(+4.17%) |
Jul 10, 2009 | 17.60 | 19.08 | 17.60 | 18.81 | 4,049,598 | +0.95(+5.35%) |
Jul 09, 2009 | 17.85 | 18.19 | 17.20 | 17.85 | 3,027,921 | +0.03(+0.19%) |
Jul 08, 2009 | 18.29 | 18.33 | 17.37 | 17.82 | 3,782,504 | -0.46(-2.52%) |
Jul 07, 2009 | 18.11 | 19.20 | 18.10 | 18.28 | 7,641,426 | -0.03(-0.19%) |
Jul 06, 2009 | 17.26 | 18.50 | 16.55 | 18.32 | 7,285,417 | +1.32(+7.78%) |
Jul 02, 2009 | 15.61 | 17.26 | 15.23 | 16.99 | 7,265,918 | +1.28(+8.14%) |
Jul 01, 2009 | 15.92 | 16.20 | 15.18 | 15.71 | 12,350,656 | +3.32(+26.75%) |
Jun 30, 2009 | 12.66 | 13.44 | 12.37 | 12.40 | 2,292,477 | -0.21(-1.69%) |
Jun 29, 2009 | 12.64 | 12.84 | 12.20 | 12.61 | 777,554 | +0.16(+1.30%) |
Jun 26, 2009 | 12.63 | 12.63 | 12.01 | 12.45 | 1,871,796 | +0.07(+0.55%) |
Jun 25, 2009 | 12.25 | 12.48 | 12.20 | 12.38 | 1,686,183 | +0.52(+4.39%) |
Jun 24, 2009 | 11.24 | 12.29 | 11.20 | 11.86 | 1,669,440 | +0.75(+6.75%) |
Jun 23, 2009 | 11.31 | 11.34 | 10.82 | 11.11 | 843,991 | -0.01(-0.08%) |
Jun 22, 2009 | 11.54 | 11.54 | 10.97 | 11.12 | 1,065,048 | -0.53(-4.54%) |
Jun 19, 2009 | 12.07 | 12.17 | 11.48 | 11.65 | 1,165,099 | -0.17(-1.44%) |
Jun 18, 2009 | 11.60 | 12.03 | 11.39 | 11.82 | 1,273,687 | +0.16(+1.39%) |
Jun 17, 2009 | 11.83 | 11.97 | 10.93 | 11.66 | 1,092,471 | -0.32(-2.64%) |
Jun 16, 2009 | 12.02 | 12.37 | 11.68 | 11.97 | 1,044,645 | -0.15(-1.27%) |
Jun 15, 2009 | 12.49 | 12.53 | 11.66 | 12.12 | 990,780 | -0.67(-5.20%) |
Jun 12, 2009 | 12.79 | 12.89 | 12.52 | 12.79 | 690,311 | -0.09(-0.66%) |
Jun 11, 2009 | 12.73 | 13.29 | 12.55 | 12.88 | 1,050,268 | +0.20(+1.55%) |
Jun 10, 2009 | 12.57 | 12.93 | 12.38 | 12.68 | 1,448,995 | +0.27(+2.20%) |
Jun 09, 2009 | 12.02 | 12.77 | 11.81 | 12.41 | 1,367,903 | +0.50(+4.23%) |
Jun 08, 2009 | 11.65 | 12.08 | 11.51 | 11.90 | 976,825 | -0.12(-0.99%) |
Jun 05, 2009 | 11.75 | 12.18 | 11.60 | 12.02 | 2,113,175 | +0.53(+4.60%) |
Jun 04, 2009 | 10.77 | 11.53 | 10.75 | 11.49 | 1,296,822 | +0.74(+6.90%) |
Jun 03, 2009 | 10.85 | 11.17 | 10.57 | 10.75 | 1,701,902 | -0.02(-0.16%) |
Jun 02, 2009 | 10.58 | 11.06 | 10.29 | 10.77 | 1,339,610 | +0.08(+0.72%) |
Jun 01, 2009 | 10.24 | 10.94 | 10.24 | 10.69 | 1,792,135 | +0.57(+5.64%) |
May 29, 2009 | 9.916 | 10.12 | 9.806 | 10.12 | 870,277 | +0.26(+2.59%) |
May 28, 2009 | 9.720 | 9.951 | 9.294 | 9.865 | 805,195 | +0.23(+2.39%) |
May 27, 2009 | 9.857 | 10.13 | 9.609 | 9.635 | 816,456 | -0.26(-2.59%) |
May 26, 2009 | 9.217 | 9.993 | 9.106 | 9.891 | 1,053,654 | +0.52(+5.55%) |
May 22, 2009 | 9.678 | 9.678 | 9.065 | 9.371 | 799,819 | -0.14(-1.43%) |
May 21, 2009 | 9.447 | 9.686 | 9.175 | 9.507 | 1,020,798 | -0.23(-2.36%) |
May 20, 2009 | 9.874 | 10.34 | 9.652 | 9.737 | 1,274,423 | -0.03(-0.35%) |
May 19, 2009 | 9.533 | 9.968 | 9.285 | 9.771 | 1,681,447 | +0.27(+2.87%) |
May 18, 2009 | 8.578 | 9.533 | 8.578 | 9.499 | 1,590,079 | +1.04(+12.30%) |
May 15, 2009 | 8.893 | 9.081 | 8.262 | 8.458 | 1,355,671 | -0.34(-3.88%) |
May 14, 2009 | 8.228 | 8.893 | 7.887 | 8.799 | 2,071,152 | +0.46(+5.52%) |
May 13, 2009 | 8.714 | 8.799 | 8.228 | 8.339 | 1,452,978 | -0.68(-7.56%) |
May 12, 2009 | 9.584 | 9.746 | 8.663 | 9.021 | 1,488,489 | -0.50(-5.28%) |
May 11, 2009 | 9.652 | 9.746 | 9.413 | 9.524 | 1,797,646 | -0.33(-3.37%) |
May 08, 2009 | 9.285 | 10.10 | 9.285 | 9.857 | 2,002,106 | +0.78(+8.65%) |
May 07, 2009 | 9.874 | 10.20 | 8.936 | 9.072 | 1,993,077 | -0.79(-8.04%) |
May 06, 2009 | 10.05 | 10.05 | 9.371 | 9.865 | 1,838,667 | +0.09(+0.96%) |
May 05, 2009 | 9.354 | 9.848 | 9.166 | 9.771 | 1,892,785 | +0.46(+4.95%) |
May 04, 2009 | 9.047 | 9.337 | 9.030 | 9.311 | 1,960,615 | +0.70(+8.12%) |
May 01, 2009 | 8.296 | 8.876 | 8.296 | 8.612 | 1,749,974 | +0.43(+5.21%) |
Apr 30, 2009 | 9.695 | 9.695 | 8.151 | 8.186 | 4,629,136 | -2.25(-21.57%) |
Apr 29, 2009 | 10.09 | 10.74 | 9.780 | 10.44 | 2,368,681 | +0.51(+5.15%) |
Apr 28, 2009 | 9.482 | 10.03 | 9.482 | 9.925 | 1,408,467 | -0.02(-0.17%) |
Apr 27, 2009 | 9.746 | 10.17 | 9.465 | 9.942 | 2,009,898 | -0.07(-0.68%) |
Apr 24, 2009 | 9.345 | 10.11 | 9.345 | 10.01 | 1,808,194 | +0.58(+6.15%) |
Apr 23, 2009 | 9.558 | 9.857 | 9.200 | 9.430 | 1,375,875 | -0.06(-0.63%) |
Apr 22, 2009 | 8.987 | 9.891 | 8.851 | 9.490 | 1,963,429 | +0.32(+3.53%) |
Apr 21, 2009 | 7.981 | 9.268 | 7.546 | 9.166 | 1,782,892 | +0.84(+10.03%) |
Apr 20, 2009 | 8.723 | 8.859 | 8.092 | 8.330 | 1,721,647 | -0.84(-9.20%) |
Apr 17, 2009 | 8.689 | 9.243 | 8.620 | 9.175 | 1,220,103 | +0.53(+6.11%) |
Apr 16, 2009 | 8.228 | 8.714 | 8.085 | 8.646 | 829,165 | +0.47(+5.74%) |
Apr 15, 2009 | 7.708 | 8.203 | 7.589 | 8.177 | 905,629 | +0.40(+5.15%) |
Apr 14, 2009 | 8.058 | 8.390 | 7.691 | 7.776 | 1,401,612 | -0.27(-3.39%) |
Apr 13, 2009 | 7.836 | 8.134 | 7.324 | 8.049 | 1,222,567 | +0.28(+3.62%) |
Apr 09, 2009 | 7.248 | 7.938 | 7.145 | 7.768 | 2,264,869 | +0.78(+11.23%) |
Apr 08, 2009 | 6.941 | 7.145 | 6.753 | 6.983 | 1,104,270 | +0.13(+1.87%) |
Apr 07, 2009 | 6.949 | 7.103 | 6.783 | 6.855 | 1,272,612 | -0.29(-4.06%) |
Apr 06, 2009 | 7.358 | 7.384 | 6.992 | 7.145 | 1,699,208 | -0.30(-4.01%) |
Apr 03, 2009 | 7.009 | 7.461 | 6.864 | 7.444 | 1,622,717 | +0.45(+6.46%) |
Apr 02, 2009 | 6.139 | 7.248 | 6.139 | 6.992 | 2,952,559 | +1.02(+17.14%) |
Apr 01, 2009 | 5.619 | 6.011 | 5.414 | 5.969 | 1,491,669 | +0.22(+3.86%) |
Mar 31, 2009 | 6.207 | 6.335 | 5.602 | 5.747 | 1,982,789 | -0.31(-5.07%) |
Mar 30, 2009 | 6.540 | 6.634 | 5.926 | 6.054 | 1,770,833 | -0.81(-11.80%) |
Mar 26, 2009 | 6.557 | 6.898 | 6.463 | 6.864 | 1,284,839 | +0.40(+6.20%) |
Mar 25, 2009 | 6.310 | 6.796 | 6.079 | 6.463 | 2,004,871 | +0.22(+3.55%) |
Mar 24, 2009 | 6.062 | 6.412 | 5.858 | 6.241 | 1,392,160 | +0.04(+0.69%) |
Mar 23, 2009 | 5.935 | 6.207 | 5.841 | 6.199 | 1,809,972 | +0.81(+15.03%) |
Mar 20, 2009 | 5.764 | 5.790 | 5.193 | 5.389 | 1,310,911 | -0.38(-6.51%) |
Mar 19, 2009 | 5.858 | 5.875 | 5.576 | 5.764 | 1,512,367 | -0.02(-0.30%) |
Mar 18, 2009 | 5.423 | 5.866 | 5.252 | 5.781 | 1,618,723 | +0.34(+6.27%) |
Mar 17, 2009 | 5.542 | 5.670 | 5.278 | 5.440 | 1,704,459 | -0.22(-3.92%) |
Mar 16, 2009 | 5.875 | 5.935 | 5.559 | 5.662 | 1,895,404 | -0.09(-1.63%) |
Mar 13, 2009 | 5.858 | 6.003 | 5.380 | 5.755 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.483 | 5.832 | 5.056 | 5.772 | 2,228,999 | +0.28(+5.12%) |
Mar 11, 2009 | 5.244 | 5.593 | 5.201 | 5.491 | 2,433,179 | +0.32(+6.27%) |
Mar 10, 2009 | 4.553 | 5.355 | 4.528 | 5.167 | 2,680,238 | +0.91(+21.44%) |
Mar 09, 2009 | 4.272 | 4.528 | 4.178 | 4.255 | 1,470,356 | +0.03(+0.81%) |
Mar 06, 2009 | 4.570 | 4.579 | 4.042 | 4.221 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.954 | 4.954 | 4.272 | 4.374 | 2,239,619 | -0.73(-14.36%) |
Mar 04, 2009 | 4.903 | 5.210 | 4.877 | 5.107 | 2,165,338 | +0.68(+15.41%) |
Mar 02, 2009 | 5.193 | 5.261 | 4.383 | 4.425 | 4,362,612 | -0.91(-17.09%) |
Feb 27, 2009 | 5.755 | 6.011 | 5.244 | 5.338 | 0 | -0.60(-10.06%) |
Feb 26, 2009 | 6.318 | 6.472 | 5.935 | 5.935 | 1,526,428 | -0.24(-3.87%) |
Feb 25, 2009 | 6.574 | 6.659 | 5.986 | 6.173 | 2,257,368 | -0.45(-6.82%) |
Feb 24, 2009 | 5.841 | 6.753 | 5.653 | 6.625 | 2,224,664 | +1.00(+17.73%) |
Feb 23, 2009 | 6.216 | 6.395 | 5.611 | 5.628 | 2,058,056 | -0.53(-8.59%) |
Feb 20, 2009 | 5.858 | 6.250 | 5.841 | 6.156 | 0 | +0.09(+1.40%) |
Feb 19, 2009 | 6.148 | 6.521 | 6.054 | 6.071 | 1,822,283 | +0.03(+0.57%) |
Feb 18, 2009 | 6.497 | 6.557 | 5.926 | 6.037 | 1,881,616 | -0.39(-6.10%) |
Feb 17, 2009 | 7.034 | 7.043 | 6.335 | 6.429 | 1,628,827 | -0.64(-9.05%) |
Feb 13, 2009 | 7.213 | 7.273 | 5.056 | 7.069 | 1,842,774 | -0.24(-3.27%) |
Feb 12, 2009 | 7.700 | 7.700 | 6.830 | 7.307 | 2,917,040 | -0.62(-7.85%) |
Feb 11, 2009 | 7.955 | 8.339 | 7.827 | 7.930 | 1,236,088 | +0.01(+0.11%) |
Feb 10, 2009 | 8.126 | 8.672 | 7.793 | 7.921 | 2,184,003 | -0.40(-4.82%) |
Feb 09, 2009 | 8.015 | 8.424 | 7.981 | 8.322 | 1,006,182 | +0.32(+4.05%) |
Feb 06, 2009 | 7.444 | 8.245 | 7.350 | 7.998 | 1,575,386 | +0.55(+7.45%) |
Feb 05, 2009 | 7.111 | 7.580 | 6.907 | 7.444 | 1,686,375 | +0.34(+4.80%) |
Feb 04, 2009 | 6.898 | 7.324 | 6.762 | 7.103 | 2,428,521 | +0.32(+4.78%) |
Feb 03, 2009 | 6.625 | 6.881 | 6.386 | 6.779 | 2,017,755 | +0.18(+2.71%) |
Feb 02, 2009 | 5.969 | 6.804 | 5.969 | 6.600 | 3,013,510 | +0.44(+7.20%) |
Jan 30, 2009 | 6.301 | 6.438 | 5.841 | 6.156 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.674 | 7.682 | 6.122 | 6.421 | 11,767,523 | -2.81(-30.41%) |
Jan 28, 2009 | 8.961 | 9.379 | 8.799 | 9.226 | 2,499,241 | +0.43(+4.95%) |
Jan 27, 2009 | 8.595 | 9.166 | 8.569 | 8.791 | 1,344,623 | +0.20(+2.38%) |
Jan 26, 2009 | 8.416 | 8.987 | 8.399 | 8.586 | 1,374,342 | +0.21(+2.55%) |
Jan 23, 2009 | 8.271 | 8.723 | 8.075 | 8.373 | 1,852,669 | -0.15(-1.80%) |
Jan 22, 2009 | 8.919 | 8.996 | 8.433 | 8.527 | 1,751,609 | -0.61(-6.63%) |
Jan 21, 2009 | 8.467 | 9.158 | 8.399 | 9.132 | 1,708,133 | +0.85(+10.30%) |
Jan 20, 2009 | 9.720 | 9.806 | 8.194 | 8.279 | 2,276,548 | -1.43(-14.75%) |
Jan 16, 2009 | 9.789 | 9.831 | 9.192 | 9.712 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.405 | 9.678 | 8.663 | 9.294 | 2,903,400 | -0.14(-1.54%) |
Jan 14, 2009 | 10.06 | 10.23 | 9.345 | 9.439 | 2,288,324 | -0.76(-7.44%) |
Jan 13, 2009 | 9.405 | 10.34 | 9.260 | 10.20 | 2,645,479 | +0.69(+7.26%) |
Jan 12, 2009 | 9.644 | 9.686 | 9.166 | 9.507 | 1,617,471 | -0.14(-1.50%) |
Jan 09, 2009 | 9.789 | 9.806 | 9.055 | 9.652 | 1,230,518 | -0.11(-1.14%) |
Jan 08, 2009 | 10.23 | 10.26 | 9.209 | 9.763 | 2,861,733 | -0.42(-4.10%) |
Jan 07, 2009 | 10.15 | 10.36 | 9.558 | 10.18 | 2,329,907 | -0.05(-0.50%) |
Jan 06, 2009 | 10.01 | 10.43 | 9.780 | 10.23 | 3,544,074 | +0.57(+5.91%) |
Jan 05, 2009 | 9.268 | 10.10 | 8.996 | 9.661 | 3,726,305 | +0.88(+10.00%) |
Jan 02, 2009 | 7.742 | 9.030 | 7.674 | 8.782 | 2,230,792 | +1.20(+15.86%) |
Jan 01, 2009 | 7.051 | 7.648 | 7.034 | 7.580 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.051 | 7.648 | 7.034 | 7.580 | 1,677,689 | +0.51(+7.24%) |
Dec 30, 2008 | 6.540 | 7.077 | 6.489 | 7.069 | 1,612,235 | +0.55(+8.51%) |
Dec 29, 2008 | 6.804 | 6.804 | 6.395 | 6.514 | 958,416 | -0.26(-3.78%) |
Dec 26, 2008 | 6.727 | 6.779 | 6.489 | 6.770 | 595,955 | +0.09(+1.28%) |
Dec 24, 2008 | 6.574 | 6.693 | 6.327 | 6.685 | 783,306 | +0.15(+2.35%) |
Dec 23, 2008 | 6.710 | 6.847 | 6.335 | 6.531 | 1,302,913 | -0.17(-2.54%) |
Dec 22, 2008 | 7.196 | 7.248 | 6.497 | 6.702 | 1,759,623 | -0.49(-6.87%) |
Dec 19, 2008 | 7.410 | 7.580 | 6.992 | 7.196 | 2,225,430 | -0.13(-1.75%) |
Dec 18, 2008 | 7.904 | 8.143 | 7.043 | 7.324 | 1,691,546 | -0.41(-5.29%) |
Dec 17, 2008 | 6.864 | 7.853 | 6.847 | 7.734 | 1,839,914 | +0.56(+7.85%) |
Dec 16, 2008 | 6.762 | 7.265 | 6.736 | 7.171 | 1,438,485 | +0.49(+7.41%) |
Dec 15, 2008 | 6.872 | 7.077 | 6.523 | 6.676 | 912,286 | -0.18(-2.61%) |
Dec 12, 2008 | 5.977 | 6.855 | 5.807 | 6.855 | 1,501,254 | +0.41(+6.35%) |
Dec 11, 2008 | 6.821 | 7.077 | 6.344 | 6.446 | 1,525,869 | -0.29(-4.30%) |
Dec 10, 2008 | 6.565 | 7.069 | 6.497 | 6.736 | 1,782,405 | +0.24(+3.67%) |
Dec 09, 2008 | 6.727 | 6.804 | 6.352 | 6.497 | 1,728,573 | -0.23(-3.42%) |
Dec 08, 2008 | 6.139 | 6.889 | 6.139 | 6.727 | 2,572,404 | +0.77(+12.88%) |
Dec 05, 2008 | 5.329 | 5.969 | 5.218 | 5.960 | 1,701,101 | +0.55(+10.08%) |
Dec 04, 2008 | 5.628 | 5.892 | 5.261 | 5.414 | 1,171,115 | -0.32(-5.51%) |
Dec 03, 2008 | 5.423 | 5.960 | 5.304 | 5.730 | 1,676,878 | +0.13(+2.28%) |
Dec 02, 2008 | 5.031 | 5.935 | 4.945 | 5.602 | 2,173,007 | +0.64(+12.89%) |
Dec 01, 2008 | 5.875 | 5.883 | 4.903 | 4.962 | 2,065,478 | -1.01(-16.86%) |
Nov 28, 2008 | 5.602 | 6.003 | 5.602 | 5.969 | 899,389 | +0.37(+6.54%) |
Nov 26, 2008 | 4.349 | 5.611 | 4.221 | 5.602 | 2,837,734 | +1.27(+29.33%) |
Nov 25, 2008 | 4.025 | 4.468 | 3.965 | 4.332 | 2,628,910 | +0.37(+9.25%) |
Nov 24, 2008 | 3.735 | 4.110 | 3.709 | 3.965 | 2,423,284 | +0.35(+9.67%) |
Nov 21, 2008 | 3.539 | 3.786 | 3.286 | 3.615 | 2,374,308 | +0.27(+8.16%) |
Nov 20, 2008 | 4.144 | 4.263 | 3.334 | 3.342 | 2,529,555 | -0.85(-20.33%) |
Nov 19, 2008 | 4.724 | 4.749 | 3.990 | 4.195 | 2,624,381 | -0.43(-9.39%) |
Nov 18, 2008 | 4.775 | 4.775 | 4.263 | 4.630 | 2,516,352 | -0.11(-2.34%) |
Nov 17, 2008 | 4.886 | 4.954 | 4.570 | 4.741 | 2,229,704 | -0.18(-3.64%) |
Nov 14, 2008 | 5.159 | 5.286 | 4.741 | 4.920 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.570 | 5.116 | 4.442 | 5.116 | 2,632,909 | +0.58(+12.78%) |
Nov 12, 2008 | 4.980 | 4.980 | 4.476 | 4.536 | 1,837,169 | -0.53(-10.44%) |
Nov 11, 2008 | 5.312 | 5.312 | 4.911 | 5.065 | 1,258,620 | -0.21(-4.04%) |
Nov 10, 2008 | 5.977 | 6.114 | 5.227 | 5.278 | 1,201,596 | -0.49(-8.43%) |
Nov 07, 2008 | 5.866 | 6.030 | 5.551 | 5.764 | 1,298,362 | -0.11(-1.89%) |
Nov 06, 2008 | 6.634 | 6.736 | 5.747 | 5.875 | 1,680,143 | -0.82(-12.23%) |
Nov 05, 2008 | 6.838 | 7.017 | 6.693 | 6.693 | 1,373,341 | -0.22(-3.21%) |
Nov 04, 2008 | 7.299 | 7.358 | 6.480 | 6.915 | 2,114,986 | -0.07(-0.98%) |