Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.03 | 16.56 | 16.03 | 16.54 | 10,459,833 | +0.58(+3.66%) |
Nov 27, 2009 | 15.82 | 16.27 | 15.82 | 15.95 | 4,478,460 | -0.49(-2.96%) |
Nov 25, 2009 | 16.53 | 16.57 | 16.35 | 16.44 | 3,753,169 | -0.01(-0.09%) |
Nov 24, 2009 | 16.54 | 16.55 | 16.29 | 16.45 | 4,643,706 | -0.10(-0.63%) |
Nov 23, 2009 | 16.42 | 16.65 | 16.42 | 16.56 | 6,584,415 | +0.35(+2.17%) |
Nov 20, 2009 | 16.21 | 16.31 | 16.14 | 16.21 | 4,732,464 | -0.04(-0.23%) |
Nov 19, 2009 | 16.46 | 16.51 | 16.18 | 16.24 | 7,285,683 | -0.37(-2.21%) |
Nov 18, 2009 | 16.42 | 16.63 | 16.30 | 16.61 | 9,928,532 | +0.23(+1.42%) |
Nov 17, 2009 | 16.11 | 16.40 | 16.10 | 16.38 | 5,488,108 | +0.22(+1.34%) |
Nov 16, 2009 | 16.17 | 16.45 | 16.07 | 16.16 | 13,709,754 | +0.16(+0.98%) |
Nov 13, 2009 | 16.15 | 16.18 | 15.89 | 16.00 | 8,600,645 | -0.05(-0.33%) |
Nov 12, 2009 | 16.34 | 16.51 | 16.05 | 16.06 | 8,926,266 | -0.37(-2.28%) |
Nov 11, 2009 | 16.34 | 16.67 | 16.34 | 16.43 | 7,720,255 | +0.19(+1.20%) |
Nov 10, 2009 | 16.41 | 16.48 | 16.09 | 16.24 | 7,344,007 | -0.19(-1.18%) |
Nov 09, 2009 | 16.09 | 16.47 | 15.99 | 16.43 | 5,392,542 | +0.52(+3.29%) |
Nov 06, 2009 | 15.70 | 15.97 | 15.62 | 15.91 | 12,401,792 | +0.33(+2.11%) |
Nov 05, 2009 | 15.62 | 15.96 | 15.53 | 15.58 | 12,725,713 | +0.10(+0.68%) |
Nov 04, 2009 | 16.04 | 16.15 | 15.45 | 15.47 | 9,666,977 | -0.31(-1.94%) |
Nov 03, 2009 | 15.59 | 15.90 | 15.48 | 15.78 | 7,358,862 | -0.04(-0.28%) |
Nov 02, 2009 | 15.82 | 16.19 | 15.37 | 15.82 | 11,353,014 | +0.17(+1.10%) |
Oct 30, 2009 | 16.31 | 16.37 | 15.57 | 15.65 | 12,868,250 | -0.80(-4.87%) |
Oct 29, 2009 | 16.12 | 16.51 | 16.00 | 16.45 | 6,253,826 | +0.57(+3.58%) |
Oct 28, 2009 | 16.30 | 16.37 | 15.82 | 15.88 | 11,841,378 | -0.49(-2.97%) |
Oct 27, 2009 | 16.53 | 16.64 | 16.28 | 16.37 | 24,909,324 | -0.20(-1.22%) |
Oct 26, 2009 | 17.24 | 17.24 | 16.42 | 16.57 | 19,267,554 | -0.70(-4.03%) |
Oct 23, 2009 | 17.30 | 17.31 | 17.15 | 17.27 | 6,261,613 | -0.27(-1.54%) |
Oct 22, 2009 | 16.98 | 17.62 | 16.96 | 17.54 | 17,453,590 | +0.59(+3.49%) |
Oct 21, 2009 | 17.33 | 17.65 | 16.94 | 16.95 | 8,631,932 | -0.45(-2.58%) |
Oct 20, 2009 | 17.42 | 17.46 | 17.32 | 17.40 | 4,257,220 | -0.07(-0.39%) |
Oct 19, 2009 | 17.62 | 17.64 | 17.31 | 17.46 | 5,269,661 | -0.11(-0.64%) |
Oct 16, 2009 | 17.67 | 17.75 | 17.55 | 17.58 | 7,033,672 | -0.54(-2.97%) |
Oct 15, 2009 | 18.02 | 18.11 | 17.90 | 18.11 | 5,469,756 | -0.17(-0.94%) |
Oct 14, 2009 | 18.11 | 18.29 | 17.86 | 18.29 | 9,313,215 | +0.60(+3.38%) |
Oct 13, 2009 | 17.62 | 17.80 | 17.49 | 17.69 | 5,221,439 | -0.01(-0.04%) |
Oct 12, 2009 | 17.64 | 17.79 | 17.60 | 17.70 | 3,850,493 | +0.08(+0.47%) |
Oct 09, 2009 | 17.37 | 17.62 | 17.34 | 17.61 | 4,010,616 | +0.19(+1.12%) |
Oct 08, 2009 | 17.51 | 17.58 | 17.37 | 17.42 | 4,276,606 | -0.03(-0.17%) |
Oct 07, 2009 | 17.17 | 17.46 | 17.12 | 17.45 | 4,233,327 | +0.17(+1.00%) |
Oct 06, 2009 | 17.40 | 17.55 | 17.04 | 17.28 | 6,074,642 | +0.16(+0.92%) |
Oct 05, 2009 | 16.86 | 17.17 | 16.86 | 17.12 | 10,014,166 | +0.52(+3.16%) |
Oct 02, 2009 | 16.37 | 16.92 | 16.20 | 16.60 | 5,968,508 | -0.07(-0.45%) |
Oct 01, 2009 | 17.40 | 17.45 | 16.62 | 16.67 | 17,854,312 | -0.79(-4.50%) |
Sep 30, 2009 | 17.66 | 17.70 | 17.25 | 17.46 | 9,350,517 | -0.06(-0.34%) |
Sep 29, 2009 | 17.64 | 17.85 | 17.52 | 17.52 | 6,509,918 | +0.22(+1.24%) |
Sep 28, 2009 | 17.21 | 17.60 | 17.13 | 17.30 | 5,736,004 | +0.17(+0.97%) |
Sep 25, 2009 | 17.12 | 17.29 | 16.95 | 17.13 | 8,696,688 | -0.14(-0.82%) |
Sep 24, 2009 | 17.74 | 17.82 | 17.10 | 17.28 | 8,077,209 | -0.37(-2.12%) |
Sep 23, 2009 | 18.08 | 18.10 | 17.61 | 17.65 | 10,029,272 | -0.37(-2.03%) |
Sep 22, 2009 | 17.93 | 18.03 | 17.77 | 18.02 | 5,380,133 | +0.40(+2.29%) |
Sep 21, 2009 | 17.44 | 17.70 | 17.44 | 17.61 | 3,389,905 | -0.10(-0.55%) |
Sep 18, 2009 | 17.96 | 17.96 | 17.58 | 17.71 | 9,338,874 | -0.10(-0.59%) |
Sep 17, 2009 | 18.00 | 18.22 | 17.71 | 17.82 | 7,222,633 | +0.18(+1.02%) |
Sep 16, 2009 | 17.38 | 18.07 | 17.30 | 17.64 | 24,481,970 | +0.37(+2.12%) |
Sep 15, 2009 | 16.98 | 17.47 | 16.86 | 17.27 | 6,447,541 | +0.25(+1.45%) |
Sep 14, 2009 | 16.63 | 17.06 | 16.61 | 17.02 | 3,893,974 | +0.12(+0.71%) |
Sep 11, 2009 | 17.17 | 17.17 | 16.89 | 16.90 | 3,773,426 | -0.16(-0.92%) |
Sep 10, 2009 | 17.02 | 17.10 | 16.74 | 17.06 | 6,473,643 | +0.01(+0.04%) |
Sep 09, 2009 | 16.76 | 17.05 | 16.69 | 17.05 | 3,929,129 | +0.30(+1.79%) |
Sep 08, 2009 | 17.15 | 17.17 | 16.67 | 16.75 | 4,118,220 | -0.04(-0.27%) |
Sep 04, 2009 | 16.78 | 16.82 | 16.57 | 16.80 | 6,848,318 | +0.18(+1.08%) |
Sep 03, 2009 | 16.48 | 16.64 | 16.32 | 16.62 | 5,910,568 | +0.46(+2.82%) |
Sep 02, 2009 | 16.46 | 16.63 | 16.15 | 16.16 | 6,822,971 | -0.40(-2.44%) |
Sep 01, 2009 | 17.49 | 17.68 | 16.52 | 16.57 | 13,903,557 | -1.04(-5.91%) |
Aug 31, 2009 | 17.31 | 17.67 | 17.21 | 17.61 | 5,571,684 | -0.05(-0.30%) |
Aug 28, 2009 | 17.77 | 17.85 | 17.47 | 17.66 | 8,912,790 | +0.14(+0.81%) |
Aug 27, 2009 | 17.32 | 17.59 | 17.15 | 17.52 | 6,839,387 | +0.22(+1.30%) |
Aug 26, 2009 | 17.31 | 17.52 | 17.07 | 17.29 | 11,427,800 | -0.06(-0.35%) |
Aug 25, 2009 | 17.29 | 17.59 | 17.26 | 17.35 | 9,633,207 | +0.10(+0.61%) |
Aug 24, 2009 | 17.79 | 17.90 | 17.16 | 17.25 | 9,657,366 | -0.21(-1.20%) |
Aug 21, 2009 | 17.33 | 17.64 | 17.19 | 17.46 | 12,172,609 | +0.40(+2.37%) |
Aug 20, 2009 | 16.69 | 17.10 | 16.64 | 17.05 | 7,407,407 | +0.45(+2.70%) |
Aug 19, 2009 | 16.37 | 16.80 | 16.33 | 16.60 | 4,144,434 | -0.04(-0.23%) |
Aug 18, 2009 | 16.44 | 16.73 | 16.39 | 16.64 | 5,875,223 | +0.39(+2.43%) |
Aug 17, 2009 | 16.35 | 16.51 | 16.23 | 16.25 | 13,827,950 | -0.79(-4.65%) |
Aug 14, 2009 | 17.03 | 17.07 | 16.60 | 17.04 | 4,075,370 | +0.05(+0.31%) |
Aug 13, 2009 | 16.84 | 17.00 | 16.48 | 16.98 | 3,596,121 | +0.49(+2.99%) |
Aug 12, 2009 | 16.08 | 16.58 | 16.08 | 16.49 | 4,346,804 | +0.26(+1.61%) |
Aug 11, 2009 | 16.87 | 16.87 | 16.06 | 16.23 | 11,298,985 | -0.68(-4.03%) |
Aug 10, 2009 | 16.79 | 17.15 | 16.73 | 16.91 | 5,902,141 | +0.04(+0.27%) |
Aug 07, 2009 | 16.57 | 17.29 | 16.53 | 16.86 | 14,896,357 | +0.58(+3.54%) |
Aug 06, 2009 | 16.69 | 16.74 | 16.09 | 16.29 | 7,547,234 | -0.08(-0.50%) |
Aug 05, 2009 | 15.94 | 16.46 | 15.87 | 16.37 | 5,698,765 | +0.50(+3.16%) |
Aug 04, 2009 | 15.35 | 15.88 | 15.17 | 15.87 | 6,770,365 | +0.45(+2.91%) |
Aug 03, 2009 | 15.29 | 15.42 | 15.14 | 15.42 | 8,080,283 | +0.38(+2.54%) |
Jul 31, 2009 | 14.88 | 15.08 | 14.72 | 15.04 | 13,222,822 | +0.22(+1.46%) |
Jul 30, 2009 | 14.63 | 14.96 | 14.56 | 14.82 | 15,606,361 | +0.47(+3.28%) |
Jul 29, 2009 | 14.19 | 14.48 | 14.19 | 14.35 | 4,348,880 | +0.14(+1.00%) |
Jul 28, 2009 | 14.18 | 14.39 | 14.10 | 14.21 | 3,487,702 | -0.04(-0.31%) |
Jul 27, 2009 | 13.86 | 14.31 | 13.85 | 14.25 | 12,182,828 | +0.40(+2.86%) |
Jul 24, 2009 | 13.81 | 13.93 | 13.60 | 13.86 | 2,609,007 | +0.03(+0.22%) |
Jul 23, 2009 | 13.54 | 13.95 | 13.48 | 13.83 | 9,132,100 | +0.33(+2.44%) |
Jul 22, 2009 | 13.10 | 13.65 | 13.05 | 13.50 | 15,669,799 | +0.12(+0.89%) |
Jul 21, 2009 | 13.69 | 13.70 | 13.17 | 13.38 | 7,275,425 | -0.37(-2.72%) |
Jul 20, 2009 | 13.90 | 13.95 | 13.65 | 13.75 | 3,499,876 | -0.03(-0.22%) |
Jul 17, 2009 | 14.07 | 14.19 | 13.63 | 13.78 | 8,897,449 | -0.28(-2.02%) |
Jul 16, 2009 | 14.01 | 14.20 | 13.83 | 14.07 | 4,060,609 | +0.04(+0.27%) |
Jul 15, 2009 | 13.77 | 14.21 | 13.70 | 14.03 | 9,589,406 | +0.55(+4.05%) |
Jul 14, 2009 | 13.58 | 13.64 | 13.33 | 13.48 | 3,359,917 | -0.05(-0.39%) |
Jul 13, 2009 | 13.12 | 13.56 | 13.11 | 13.54 | 3,731,910 | +0.81(+6.35%) |
Jul 10, 2009 | 12.79 | 12.88 | 12.67 | 12.73 | 2,699,650 | -0.17(-1.33%) |
Jul 09, 2009 | 12.87 | 13.06 | 12.77 | 12.90 | 4,443,231 | +0.25(+1.95%) |
Jul 08, 2009 | 12.91 | 13.06 | 12.32 | 12.65 | 8,867,983 | -0.25(-1.91%) |
Jul 07, 2009 | 12.99 | 13.20 | 12.90 | 12.90 | 4,425,343 | -0.08(-0.63%) |
Jul 06, 2009 | 12.99 | 13.17 | 12.77 | 12.98 | 10,533,845 | -0.11(-0.86%) |
Jul 02, 2009 | 13.27 | 13.35 | 13.06 | 13.09 | 3,420,574 | -0.35(-2.62%) |
Jul 01, 2009 | 13.64 | 13.64 | 13.41 | 13.45 | 3,151,721 | -0.06(-0.44%) |
Jun 30, 2009 | 13.71 | 13.75 | 13.42 | 13.51 | 3,798,046 | -0.17(-1.26%) |
Jun 29, 2009 | 13.56 | 13.74 | 13.36 | 13.68 | 7,808,496 | +0.21(+1.56%) |
Jun 26, 2009 | 13.41 | 13.57 | 13.24 | 13.47 | 4,353,609 | +0.03(+0.22%) |
Jun 25, 2009 | 13.13 | 13.44 | 13.12 | 13.44 | 3,634,623 | +0.25(+1.87%) |
Jun 24, 2009 | 13.25 | 13.41 | 13.07 | 13.19 | 5,217,818 | +0.14(+1.09%) |
Jun 23, 2009 | 13.00 | 13.25 | 12.82 | 13.05 | 14,415,320 | +0.01(+0.11%) |
Jun 22, 2009 | 13.64 | 13.74 | 12.92 | 13.03 | 7,493,222 | -0.76(-5.48%) |
Jun 19, 2009 | 13.73 | 13.89 | 13.46 | 13.79 | 9,269,805 | +0.13(+0.99%) |
Jun 18, 2009 | 13.29 | 13.69 | 13.26 | 13.65 | 10,990,990 | +0.40(+2.99%) |
Jun 17, 2009 | 13.65 | 13.68 | 13.01 | 13.26 | 9,699,883 | -0.46(-3.38%) |
Jun 16, 2009 | 14.18 | 14.19 | 13.70 | 13.72 | 4,871,903 | -0.38(-2.71%) |
Jun 15, 2009 | 14.30 | 14.41 | 14.01 | 14.10 | 4,669,579 | -0.32(-2.23%) |
Jun 12, 2009 | 14.22 | 14.46 | 14.22 | 14.43 | 3,284,882 | +0.30(+2.12%) |
Jun 11, 2009 | 13.98 | 14.53 | 13.94 | 14.13 | 17,823,970 | +0.25(+1.78%) |
Jun 10, 2009 | 14.24 | 14.26 | 13.77 | 13.88 | 5,714,760 | -0.17(-1.22%) |
Jun 09, 2009 | 14.06 | 14.14 | 13.91 | 14.05 | 3,935,871 | +0.09(+0.64%) |
Jun 08, 2009 | 14.06 | 14.13 | 13.83 | 13.96 | 4,505,447 | +0.12(+0.90%) |
Jun 05, 2009 | 14.34 | 14.41 | 13.76 | 13.84 | 13,015,042 | -0.23(-1.63%) |
Jun 04, 2009 | 13.55 | 14.11 | 13.55 | 14.07 | 24,019,372 | +0.56(+4.16%) |
Jun 03, 2009 | 13.51 | 13.80 | 13.37 | 13.51 | 12,969,794 | -0.19(-1.37%) |
Jun 02, 2009 | 13.77 | 13.85 | 13.51 | 13.69 | 10,009,491 | -0.26(-1.88%) |
Jun 01, 2009 | 14.28 | 14.28 | 13.75 | 13.95 | 16,329,924 | -0.16(-1.11%) |
May 29, 2009 | 13.96 | 14.11 | 13.54 | 14.11 | 8,128,337 | +0.42(+3.06%) |
May 28, 2009 | 13.42 | 13.71 | 13.12 | 13.69 | 15,635,504 | +0.37(+2.81%) |
May 27, 2009 | 13.86 | 13.92 | 13.30 | 13.32 | 6,285,566 | -0.48(-3.47%) |
May 26, 2009 | 13.25 | 13.86 | 13.18 | 13.80 | 7,494,118 | +0.41(+3.07%) |
May 22, 2009 | 13.73 | 13.73 | 13.28 | 13.39 | 3,497,452 | -0.16(-1.21%) |
May 21, 2009 | 13.49 | 13.72 | 13.28 | 13.55 | 8,137,900 | -0.20(-1.47%) |
May 20, 2009 | 14.55 | 14.63 | 13.62 | 13.75 | 16,898,132 | -0.44(-3.11%) |
May 19, 2009 | 14.75 | 14.93 | 14.14 | 14.19 | 9,783,851 | -0.40(-2.77%) |
May 18, 2009 | 14.13 | 14.72 | 14.04 | 14.60 | 23,300,698 | +0.91(+6.61%) |
May 15, 2009 | 14.07 | 14.25 | 13.54 | 13.69 | 8,103,963 | -0.31(-2.19%) |
May 14, 2009 | 13.44 | 14.16 | 13.38 | 14.00 | 11,096,052 | +0.40(+2.92%) |
May 13, 2009 | 14.08 | 14.13 | 13.50 | 13.60 | 16,395,532 | -0.61(-4.32%) |
May 12, 2009 | 15.23 | 15.39 | 14.07 | 14.22 | 18,310,634 | -0.96(-6.31%) |
May 11, 2009 | 15.77 | 16.04 | 15.16 | 15.17 | 18,906,736 | -1.00(-6.20%) |
May 08, 2009 | 15.11 | 16.27 | 14.90 | 16.18 | 23,420,668 | +1.72(+11.90%) |
May 07, 2009 | 16.04 | 16.21 | 14.23 | 14.46 | 20,915,112 | -0.52(-3.50%) |
May 06, 2009 | 14.10 | 15.27 | 14.03 | 14.98 | 23,853,056 | +1.47(+10.91%) |
May 05, 2009 | 13.48 | 13.77 | 13.21 | 13.51 | 10,056,718 | -0.24(-1.74%) |
May 04, 2009 | 12.18 | 13.75 | 12.17 | 13.74 | 16,699,077 | +1.74(+14.53%) |
May 01, 2009 | 12.08 | 12.38 | 11.84 | 12.00 | 13,764,527 | -0.22(-1.78%) |
Apr 30, 2009 | 12.79 | 12.82 | 12.14 | 12.22 | 9,595,083 | -0.21(-1.69%) |
Apr 29, 2009 | 12.15 | 12.54 | 12.08 | 12.43 | 11,908,898 | +0.55(+4.66%) |
Apr 28, 2009 | 11.75 | 12.20 | 11.73 | 11.87 | 9,739,203 | -0.37(-2.99%) |
Apr 27, 2009 | 12.49 | 12.74 | 12.15 | 12.24 | 13,137,434 | -0.54(-4.22%) |
Apr 24, 2009 | 12.60 | 13.09 | 12.21 | 12.78 | 20,991,066 | +0.35(+2.83%) |
Apr 23, 2009 | 12.34 | 12.59 | 11.90 | 12.43 | 12,750,926 | +0.45(+3.75%) |
Apr 22, 2009 | 12.17 | 13.10 | 11.97 | 11.98 | 24,613,556 | -0.61(-4.87%) |
Apr 21, 2009 | 10.95 | 12.60 | 10.77 | 12.59 | 17,414,376 | +0.82(+6.99%) |
Apr 20, 2009 | 13.15 | 13.15 | 11.73 | 11.77 | 19,361,686 | -2.05(-14.83%) |
Apr 17, 2009 | 13.48 | 14.14 | 13.03 | 13.82 | 19,798,898 | +0.49(+3.71%) |
Apr 16, 2009 | 13.36 | 13.65 | 12.70 | 13.33 | 24,832,908 | +0.31(+2.36%) |
Apr 15, 2009 | 12.30 | 13.14 | 12.00 | 13.02 | 7,714,196 | +0.56(+4.50%) |
Apr 14, 2009 | 13.54 | 13.72 | 12.40 | 12.46 | 15,924,046 | -1.04(-7.70%) |
Apr 13, 2009 | 12.36 | 13.65 | 12.16 | 13.50 | 14,738,167 | +0.91(+7.19%) |
Apr 09, 2009 | 11.63 | 12.61 | 11.44 | 12.59 | 14,246,599 | +2.12(+20.21%) |
Apr 08, 2009 | 10.69 | 10.80 | 10.21 | 10.47 | 8,864,143 | -0.13(-1.27%) |
Apr 07, 2009 | 10.56 | 10.90 | 10.56 | 10.61 | 4,561,809 | -0.40(-3.67%) |
Apr 06, 2009 | 11.10 | 11.15 | 10.79 | 11.01 | 8,465,106 | -0.42(-3.66%) |
Apr 03, 2009 | 10.92 | 11.44 | 10.75 | 11.43 | 11,801,591 | +0.46(+4.23%) |
Apr 02, 2009 | 11.56 | 11.59 | 10.80 | 10.97 | 24,393,992 | +0.15(+1.38%) |
Apr 01, 2009 | 10.16 | 10.92 | 10.09 | 10.82 | 16,334,289 | +0.45(+4.33%) |
Mar 31, 2009 | 10.12 | 10.59 | 9.876 | 10.37 | 13,377,708 | +0.57(+5.80%) |
Mar 30, 2009 | 10.24 | 10.32 | 9.693 | 9.802 | 8,472,465 | -1.28(-11.55%) |
Mar 26, 2009 | 11.34 | 11.35 | 10.80 | 11.08 | 18,648,856 | -0.14(-1.27%) |
Mar 25, 2009 | 11.07 | 11.43 | 10.30 | 11.22 | 15,837,889 | +0.49(+4.53%) |
Mar 24, 2009 | 11.22 | 11.52 | 10.60 | 10.74 | 10,222,611 | -0.72(-6.27%) |
Mar 23, 2009 | 10.65 | 11.48 | 10.63 | 11.46 | 18,644,382 | +1.80(+18.59%) |
Mar 20, 2009 | 10.24 | 10.24 | 9.529 | 9.659 | 14,029,157 | -0.55(-5.42%) |
Mar 19, 2009 | 11.68 | 11.68 | 10.20 | 10.21 | 25,171,088 | -1.06(-9.42%) |
Mar 18, 2009 | 10.06 | 11.31 | 9.921 | 11.28 | 49,580,648 | +1.11(+10.89%) |
Mar 17, 2009 | 9.570 | 10.17 | 9.353 | 10.17 | 17,435,492 | +0.65(+6.80%) |
Mar 16, 2009 | 9.921 | 10.37 | 9.495 | 9.521 | 15,170,848 | -0.05(-0.51%) |
Mar 13, 2009 | 9.854 | 10.02 | 9.136 | 9.570 | 0 | -0.13(-1.31%) |
Mar 12, 2009 | 8.717 | 9.779 | 8.515 | 9.697 | 16,446,783 | +0.98(+11.24%) |
Mar 11, 2009 | 8.724 | 9.166 | 8.500 | 8.717 | 14,553,797 | +0.28(+3.37%) |
Mar 10, 2009 | 7.901 | 8.474 | 7.789 | 8.432 | 15,895,363 | +1.09(+14.88%) |
Mar 09, 2009 | 6.839 | 7.564 | 6.839 | 7.340 | 8,999,937 | +0.37(+5.37%) |
Mar 06, 2009 | 7.228 | 7.527 | 6.659 | 6.966 | 0 | -0.20(-2.82%) |
Mar 05, 2009 | 7.729 | 7.834 | 7.131 | 7.168 | 8,314,556 | -0.88(-10.88%) |
Mar 04, 2009 | 8.649 | 8.679 | 7.811 | 8.043 | 13,842,308 | -0.39(-4.61%) |
Mar 02, 2009 | 8.657 | 8.911 | 8.432 | 8.432 | 5,376,182 | -0.68(-7.47%) |
Feb 27, 2009 | 8.994 | 9.630 | 8.979 | 9.113 | 0 | -0.77(-7.80%) |
Feb 26, 2009 | 9.974 | 10.47 | 9.704 | 9.884 | 12,118,711 | +0.45(+4.76%) |
Feb 25, 2009 | 9.106 | 9.884 | 8.530 | 9.435 | 12,225,438 | +0.24(+2.60%) |
Feb 24, 2009 | 8.215 | 9.196 | 8.028 | 9.196 | 8,044,007 | +1.02(+12.44%) |
Feb 23, 2009 | 8.597 | 8.724 | 8.021 | 8.178 | 13,142,510 | +0.05(+0.64%) |
Feb 20, 2009 | 7.714 | 8.395 | 7.329 | 8.126 | 11,828,435 | -0.01(-0.09%) |
Feb 19, 2009 | 8.889 | 8.979 | 8.133 | 8.133 | 5,976,644 | -0.62(-7.09%) |
Feb 18, 2009 | 9.083 | 9.166 | 8.485 | 8.754 | 17,097,304 | +0.01(+0.09%) |
Feb 17, 2009 | 9.143 | 9.263 | 8.747 | 8.747 | 9,444,590 | -1.00(-10.22%) |
Feb 13, 2009 | 10.18 | 10.21 | 9.734 | 9.742 | 9,538,852 | -0.57(-5.51%) |
Feb 12, 2009 | 10.35 | 10.35 | 9.630 | 10.31 | 8,419,310 | -0.31(-2.89%) |
Feb 11, 2009 | 10.27 | 10.66 | 10.20 | 10.62 | 8,172,389 | +0.67(+6.77%) |
Feb 10, 2009 | 11.49 | 11.52 | 9.914 | 9.944 | 18,239,330 | -1.64(-14.15%) |
Feb 09, 2009 | 11.50 | 11.87 | 11.26 | 11.58 | 12,416,042 | +0.22(+1.91%) |
Feb 06, 2009 | 10.40 | 11.45 | 10.40 | 11.37 | 16,836,544 | +1.17(+11.45%) |
Feb 05, 2009 | 9.802 | 10.46 | 9.315 | 10.20 | 15,000,971 | +0.27(+2.74%) |
Feb 04, 2009 | 10.17 | 10.51 | 9.921 | 9.926 | 4,706,961 | -0.08(-0.85%) |
Feb 03, 2009 | 10.82 | 10.82 | 9.899 | 10.01 | 8,445,021 | -0.60(-5.64%) |
Feb 02, 2009 | 10.45 | 10.72 | 10.30 | 10.61 | 3,885,793 | -0.07(-0.70%) |
Jan 30, 2009 | 11.22 | 11.49 | 10.54 | 10.68 | 0 | -0.43(-3.90%) |
Jan 29, 2009 | 11.69 | 11.80 | 11.10 | 11.12 | 4,909,787 | -1.08(-8.83%) |
Jan 28, 2009 | 11.85 | 12.20 | 11.59 | 12.20 | 10,342,598 | +1.55(+14.55%) |
Jan 27, 2009 | 10.47 | 10.66 | 10.28 | 10.65 | 9,976,408 | +0.37(+3.64%) |
Jan 26, 2009 | 10.76 | 11.02 | 10.13 | 10.27 | 4,355,101 | -0.33(-3.11%) |
Jan 23, 2009 | 9.652 | 10.65 | 9.592 | 10.60 | 7,095,712 | +0.43(+4.19%) |
Jan 22, 2009 | 10.47 | 10.73 | 9.832 | 10.18 | 9,624,787 | -0.61(-5.69%) |
Jan 21, 2009 | 10.08 | 10.83 | 9.592 | 10.79 | 10,964,844 | +1.35(+14.35%) |
Jan 20, 2009 | 10.89 | 11.01 | 9.435 | 9.435 | 8,476,065 | -2.30(-19.63%) |
Jan 16, 2009 | 12.67 | 12.83 | 11.25 | 11.74 | 7,490,858 | -0.54(-4.39%) |
Jan 15, 2009 | 13.27 | 13.27 | 11.86 | 12.28 | 14,681,483 | -1.03(-7.76%) |
Jan 14, 2009 | 13.69 | 13.80 | 13.25 | 13.31 | 11,402,572 | -0.82(-5.77%) |
Jan 13, 2009 | 13.72 | 14.32 | 13.57 | 14.13 | 6,896,927 | +0.15(+1.07%) |
Jan 12, 2009 | 14.77 | 14.78 | 13.74 | 13.98 | 3,280,738 | -0.82(-5.56%) |
Jan 09, 2009 | 15.52 | 15.59 | 14.70 | 14.80 | 13,784,429 | -0.65(-4.21%) |
Jan 08, 2009 | 15.38 | 15.68 | 15.23 | 15.45 | 3,843,114 | -0.07(-0.48%) |
Jan 07, 2009 | 16.04 | 16.08 | 15.43 | 15.53 | 9,576,039 | -0.81(-4.95%) |
Jan 06, 2009 | 16.33 | 16.54 | 16.18 | 16.33 | 4,055,013 | +0.24(+1.49%) |
Jan 05, 2009 | 16.63 | 16.63 | 16.03 | 16.09 | 9,500,326 | -0.62(-3.72%) |
Jan 02, 2009 | 16.39 | 16.84 | 16.06 | 16.72 | 0 | +0.25(+1.50%) |
Jan 01, 2009 | 15.73 | 16.55 | 15.73 | 16.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.73 | 16.55 | 15.73 | 16.47 | 2,659,686 | +0.58(+3.63%) |
Dec 30, 2008 | 15.44 | 15.94 | 15.40 | 15.89 | 1,500,042 | +0.55(+3.56%) |
Dec 29, 2008 | 15.67 | 15.67 | 15.08 | 15.35 | 743,629 | -0.13(-0.83%) |
Dec 26, 2008 | 15.79 | 15.79 | 15.36 | 15.47 | 1,159,871 | -0.11(-0.72%) |
Dec 24, 2008 | 15.20 | 15.59 | 15.20 | 15.59 | 1,048,648 | +0.36(+2.36%) |
Dec 23, 2008 | 15.54 | 15.65 | 15.20 | 15.23 | 2,659,643 | -0.30(-1.93%) |
Dec 22, 2008 | 16.00 | 16.18 | 15.40 | 15.53 | 3,091,213 | -0.49(-3.08%) |
Dec 19, 2008 | 16.19 | 16.66 | 15.87 | 16.02 | 5,034,136 | -0.31(-1.88%) |
Dec 18, 2008 | 17.02 | 17.10 | 16.18 | 16.33 | 5,168,590 | -0.45(-2.68%) |
Dec 17, 2008 | 16.71 | 17.22 | 16.54 | 16.77 | 7,863,640 | -0.25(-1.49%) |
Dec 16, 2008 | 15.73 | 17.08 | 15.73 | 17.03 | 7,367,739 | +1.50(+9.69%) |
Dec 15, 2008 | 16.04 | 16.17 | 15.18 | 15.53 | 5,395,755 | -0.64(-3.94%) |
Dec 12, 2008 | 15.17 | 16.24 | 15.17 | 16.16 | 7,820,730 | +0.17(+1.08%) |
Dec 11, 2008 | 17.04 | 17.06 | 15.79 | 15.99 | 12,207,723 | -1.29(-7.45%) |
Dec 10, 2008 | 17.85 | 17.85 | 16.95 | 17.28 | 8,180,428 | -0.34(-1.91%) |
Dec 09, 2008 | 18.32 | 18.50 | 17.49 | 17.61 | 8,880,882 | -0.85(-4.62%) |
Dec 08, 2008 | 18.12 | 18.75 | 17.76 | 18.47 | 12,391,486 | +0.84(+4.75%) |
Dec 05, 2008 | 16.02 | 17.70 | 15.99 | 17.63 | 8,845,324 | +1.09(+6.61%) |
Dec 04, 2008 | 16.34 | 17.58 | 16.18 | 16.54 | 11,475,330 | -0.19(-1.12%) |
Dec 03, 2008 | 15.71 | 16.85 | 15.15 | 16.72 | 6,119,416 | +0.88(+5.52%) |
Dec 02, 2008 | 15.19 | 15.94 | 14.52 | 15.85 | 10,375,809 | +1.01(+6.81%) |