Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.68 | 13.72 | 12.85 | 12.90 | 3,748,702 | -0.76(-5.56%) |
Oct 29, 2009 | 13.47 | 13.73 | 13.31 | 13.66 | 4,307,005 | +0.98(+7.69%) |
Oct 28, 2009 | 13.37 | 13.47 | 12.66 | 12.68 | 5,497,210 | -0.93(-6.84%) |
Oct 27, 2009 | 13.89 | 13.99 | 13.53 | 13.62 | 3,715,716 | -0.50(-3.54%) |
Oct 26, 2009 | 14.47 | 14.60 | 14.02 | 14.12 | 3,470,704 | -0.31(-2.18%) |
Oct 23, 2009 | 14.65 | 14.68 | 14.36 | 14.43 | 3,837,116 | -0.61(-4.06%) |
Oct 22, 2009 | 14.74 | 15.08 | 14.55 | 15.04 | 3,941,704 | +0.36(+2.44%) |
Oct 21, 2009 | 14.80 | 15.09 | 14.66 | 14.68 | 6,514,561 | -0.01(-0.08%) |
Oct 20, 2009 | 14.71 | 14.78 | 14.67 | 14.70 | 3,456,834 | -0.65(-4.26%) |
Oct 19, 2009 | 15.26 | 15.55 | 15.11 | 15.35 | 2,031,283 | +0.35(+2.30%) |
Oct 16, 2009 | 15.13 | 15.52 | 14.96 | 15.00 | 3,579,918 | -0.52(-3.34%) |
Oct 15, 2009 | 15.24 | 15.71 | 15.13 | 15.52 | 6,768,464 | +0.19(+1.21%) |
Oct 14, 2009 | 15.03 | 15.42 | 14.93 | 15.34 | 9,486,815 | +1.05(+7.34%) |
Oct 13, 2009 | 14.22 | 14.36 | 14.12 | 14.29 | 2,366,493 | -0.31(-2.16%) |
Oct 12, 2009 | 14.62 | 14.69 | 14.47 | 14.60 | 1,835,162 | -0.24(-1.62%) |
Oct 09, 2009 | 14.82 | 14.84 | 14.68 | 14.84 | 967,038 | +0.03(+0.21%) |
Oct 08, 2009 | 14.73 | 15.00 | 14.58 | 14.81 | 1,692,016 | +0.15(+1.05%) |
Oct 07, 2009 | 14.55 | 14.66 | 14.50 | 14.66 | 1,345,737 | +0.27(+1.84%) |
Oct 06, 2009 | 14.45 | 14.68 | 14.21 | 14.39 | 1,689,779 | +0.01(+0.09%) |
Oct 05, 2009 | 13.98 | 14.42 | 13.97 | 14.38 | 2,433,640 | +0.33(+2.37%) |
Oct 02, 2009 | 13.93 | 14.24 | 13.85 | 14.05 | 2,481,171 | -0.02(-0.18%) |
Oct 01, 2009 | 14.46 | 14.52 | 14.06 | 14.07 | 2,709,047 | -0.52(-3.55%) |
Sep 30, 2009 | 14.81 | 14.84 | 14.42 | 14.59 | 2,347,551 | +0.17(+1.16%) |
Sep 29, 2009 | 14.69 | 14.77 | 14.39 | 14.42 | 2,202,469 | -0.09(-0.60%) |
Sep 28, 2009 | 14.28 | 14.56 | 14.21 | 14.51 | 2,555,489 | +0.41(+2.89%) |
Sep 25, 2009 | 14.12 | 14.23 | 13.96 | 14.10 | 2,809,477 | -0.31(-2.14%) |
Sep 24, 2009 | 14.87 | 14.94 | 14.22 | 14.41 | 2,900,040 | -0.40(-2.71%) |
Sep 23, 2009 | 15.06 | 15.23 | 14.80 | 14.81 | 2,173,092 | -0.18(-1.19%) |
Sep 22, 2009 | 15.00 | 15.10 | 14.94 | 14.99 | 2,840,702 | +0.14(+0.91%) |
Sep 21, 2009 | 14.65 | 14.94 | 14.54 | 14.86 | 2,482,030 | -0.31(-2.04%) |
Sep 18, 2009 | 15.22 | 15.24 | 14.94 | 15.16 | 2,488,880 | -0.09(-0.61%) |
Sep 17, 2009 | 15.45 | 15.66 | 15.13 | 15.26 | 3,161,459 | -0.08(-0.52%) |
Sep 16, 2009 | 15.18 | 15.85 | 15.03 | 15.34 | 5,456,089 | +0.18(+1.18%) |
Sep 15, 2009 | 15.20 | 15.31 | 14.98 | 15.16 | 3,068,738 | -0.17(-1.13%) |
Sep 14, 2009 | 14.95 | 15.41 | 14.93 | 15.33 | 3,197,791 | +0.17(+1.14%) |
Sep 11, 2009 | 15.35 | 15.42 | 15.13 | 15.16 | 1,450,411 | -0.14(-0.93%) |
Sep 10, 2009 | 15.09 | 15.31 | 14.92 | 15.30 | 2,215,941 | +0.24(+1.60%) |
Sep 09, 2009 | 14.88 | 15.15 | 14.80 | 15.06 | 1,860,956 | +0.44(+3.00%) |
Sep 08, 2009 | 14.70 | 14.70 | 14.44 | 14.62 | 2,204,987 | +0.14(+0.98%) |
Sep 04, 2009 | 14.24 | 14.53 | 14.15 | 14.48 | 1,433,236 | +0.12(+0.82%) |
Sep 03, 2009 | 14.46 | 14.50 | 14.12 | 14.36 | 2,188,930 | +0.07(+0.52%) |
Sep 02, 2009 | 14.21 | 14.44 | 14.17 | 14.29 | 2,368,570 | -0.20(-1.36%) |
Sep 01, 2009 | 14.80 | 15.07 | 14.33 | 14.49 | 3,318,508 | -0.60(-3.97%) |
Aug 31, 2009 | 14.99 | 15.10 | 14.62 | 15.08 | 1,720,735 | -0.14(-0.89%) |
Aug 28, 2009 | 15.42 | 15.47 | 15.12 | 15.22 | 2,436,968 | +0.22(+1.48%) |
Aug 27, 2009 | 14.85 | 15.02 | 14.58 | 15.00 | 2,926,574 | +0.36(+2.49%) |
Aug 26, 2009 | 14.47 | 14.71 | 14.37 | 14.63 | 3,014,632 | +0.04(+0.25%) |
Aug 25, 2009 | 14.78 | 14.87 | 14.55 | 14.60 | 3,099,514 | +0.23(+1.63%) |
Aug 24, 2009 | 14.76 | 14.81 | 14.24 | 14.36 | 2,315,768 | -0.12(-0.85%) |
Aug 21, 2009 | 14.34 | 14.60 | 14.25 | 14.49 | 3,246,124 | +0.19(+1.34%) |
Aug 20, 2009 | 14.15 | 14.37 | 14.12 | 14.29 | 1,914,899 | +0.12(+0.83%) |
Aug 19, 2009 | 13.85 | 14.23 | 13.84 | 14.18 | 1,520,541 | +0.07(+0.48%) |
Aug 18, 2009 | 13.92 | 14.20 | 13.89 | 14.11 | 2,648,664 | +0.15(+1.07%) |
Aug 17, 2009 | 13.94 | 14.02 | 13.73 | 13.96 | 3,951,607 | -0.88(-5.96%) |
Aug 14, 2009 | 14.92 | 14.92 | 14.47 | 14.84 | 2,518,909 | +0.15(+1.05%) |
Aug 13, 2009 | 14.61 | 14.84 | 14.44 | 14.69 | 2,239,400 | +0.23(+1.62%) |
Aug 12, 2009 | 14.13 | 14.64 | 14.13 | 14.45 | 1,998,716 | +0.40(+2.85%) |
Aug 11, 2009 | 14.23 | 14.44 | 13.99 | 14.05 | 3,002,835 | -0.46(-3.15%) |
Aug 10, 2009 | 14.71 | 14.84 | 14.32 | 14.51 | 2,392,700 | -0.39(-2.61%) |
Aug 07, 2009 | 14.87 | 15.17 | 14.81 | 14.90 | 4,163,313 | +0.43(+2.94%) |
Aug 06, 2009 | 15.00 | 15.00 | 14.24 | 14.47 | 4,222,892 | +0.12(+0.86%) |
Aug 05, 2009 | 14.40 | 14.41 | 14.05 | 14.35 | 4,034,647 | +0.76(+5.59%) |
Aug 04, 2009 | 13.68 | 13.93 | 13.54 | 13.59 | 4,000,940 | -0.11(-0.80%) |
Aug 03, 2009 | 13.36 | 13.83 | 13.27 | 13.70 | 6,437,552 | +1.02(+8.07%) |
Jul 31, 2009 | 12.62 | 12.69 | 12.39 | 12.68 | 4,350,022 | +0.24(+1.94%) |
Jul 30, 2009 | 12.54 | 12.64 | 12.37 | 12.44 | 3,020,951 | +0.43(+3.55%) |
Jul 29, 2009 | 12.12 | 12.12 | 11.94 | 12.01 | 2,390,947 | -0.26(-2.11%) |
Jul 28, 2009 | 12.04 | 12.34 | 11.97 | 12.27 | 2,777,074 | -0.12(-1.00%) |
Jul 27, 2009 | 12.50 | 12.60 | 12.29 | 12.39 | 4,862,420 | -0.47(-3.65%) |
Jul 24, 2009 | 12.78 | 13.00 | 12.58 | 12.86 | 3,751,481 | +0.06(+0.48%) |
Jul 23, 2009 | 12.09 | 13.00 | 12.00 | 12.80 | 5,091,532 | +0.51(+4.17%) |
Jul 22, 2009 | 12.12 | 12.51 | 12.02 | 12.29 | 2,958,648 | -0.21(-1.68%) |
Jul 21, 2009 | 12.69 | 12.71 | 12.26 | 12.50 | 2,630,702 | -0.38(-2.92%) |
Jul 20, 2009 | 12.85 | 12.89 | 12.72 | 12.87 | 2,787,607 | +0.22(+1.76%) |
Jul 17, 2009 | 12.84 | 12.87 | 12.50 | 12.65 | 2,648,591 | -0.27(-2.10%) |
Jul 16, 2009 | 12.75 | 12.99 | 12.72 | 12.92 | 3,223,287 | +0.15(+1.16%) |
Jul 15, 2009 | 12.64 | 12.86 | 12.50 | 12.78 | 3,862,306 | +0.68(+5.61%) |
Jul 14, 2009 | 12.12 | 12.18 | 11.91 | 12.10 | 3,649,570 | +0.08(+0.67%) |
Jul 13, 2009 | 11.79 | 12.04 | 11.56 | 12.02 | 3,036,312 | +0.51(+4.45%) |
Jul 10, 2009 | 11.54 | 11.64 | 11.37 | 11.50 | 2,412,062 | -0.16(-1.38%) |
Jul 09, 2009 | 11.58 | 11.79 | 11.41 | 11.66 | 3,162,603 | +0.30(+2.66%) |
Jul 08, 2009 | 11.55 | 11.59 | 11.00 | 11.36 | 5,178,428 | -0.30(-2.54%) |
Jul 07, 2009 | 11.86 | 11.87 | 11.54 | 11.66 | 4,209,608 | -0.19(-1.62%) |
Jul 06, 2009 | 11.56 | 11.85 | 11.51 | 11.85 | 4,414,760 | +0.12(+1.05%) |
Jul 02, 2009 | 11.76 | 11.76 | 11.45 | 11.73 | 5,451,212 | -0.10(-0.84%) |
Jul 01, 2009 | 11.75 | 11.92 | 11.71 | 11.83 | 4,775,285 | +0.44(+3.90%) |
Jun 30, 2009 | 11.66 | 11.66 | 11.25 | 11.38 | 4,160,014 | +0.06(+0.49%) |
Jun 29, 2009 | 11.25 | 11.42 | 11.17 | 11.33 | 3,184,690 | +0.24(+2.17%) |
Jun 26, 2009 | 10.84 | 11.17 | 10.79 | 11.08 | 2,791,638 | +0.05(+0.45%) |
Jun 25, 2009 | 10.72 | 11.13 | 10.68 | 11.04 | 3,183,591 | +0.17(+1.53%) |
Jun 24, 2009 | 11.11 | 11.16 | 10.80 | 10.87 | 4,333,863 | +0.33(+3.16%) |
Jun 23, 2009 | 10.47 | 10.65 | 10.31 | 10.54 | 4,282,094 | +0.17(+1.67%) |
Jun 22, 2009 | 10.91 | 10.94 | 10.34 | 10.36 | 5,088,110 | -0.81(-7.24%) |
Jun 19, 2009 | 11.23 | 11.25 | 10.97 | 11.17 | 3,343,772 | +0.30(+2.72%) |
Jun 18, 2009 | 10.74 | 11.04 | 10.70 | 10.88 | 3,297,029 | -0.01(-0.11%) |
Jun 17, 2009 | 10.82 | 11.13 | 10.58 | 10.89 | 5,635,481 | -0.02(-0.17%) |
Jun 16, 2009 | 11.58 | 11.59 | 10.76 | 10.91 | 6,354,312 | -0.26(-2.32%) |
Jun 15, 2009 | 11.62 | 11.63 | 11.07 | 11.17 | 5,174,345 | -0.73(-6.12%) |
Jun 12, 2009 | 11.91 | 11.97 | 11.73 | 11.89 | 5,768,975 | -0.39(-3.17%) |
Jun 11, 2009 | 12.04 | 12.54 | 11.99 | 12.28 | 11,051,636 | +0.77(+6.70%) |
Jun 10, 2009 | 11.89 | 11.91 | 11.23 | 11.51 | 8,954,508 | -0.33(-2.81%) |
Jun 09, 2009 | 11.64 | 11.86 | 11.53 | 11.84 | 7,770,791 | +0.52(+4.58%) |
Jun 08, 2009 | 11.15 | 11.46 | 11.04 | 11.33 | 7,304,019 | -0.17(-1.50%) |
Jun 05, 2009 | 11.25 | 11.78 | 10.98 | 11.50 | 15,774,646 | +0.48(+4.37%) |
Jun 04, 2009 | 10.73 | 11.03 | 10.56 | 11.02 | 8,718,257 | +0.54(+5.12%) |
Jun 03, 2009 | 10.64 | 10.74 | 10.36 | 10.48 | 10,305,596 | -0.82(-7.26%) |
Jun 02, 2009 | 11.08 | 11.41 | 11.05 | 11.30 | 18,823,504 | -1.35(-10.68%) |
Jun 01, 2009 | 12.83 | 13.05 | 12.42 | 12.65 | 9,600,610 | +0.73(+6.16%) |
May 29, 2009 | 11.71 | 11.93 | 11.63 | 11.92 | 5,500,677 | +0.31(+2.71%) |
May 28, 2009 | 11.26 | 11.66 | 10.99 | 11.60 | 7,300,561 | +0.53(+4.79%) |
May 27, 2009 | 11.44 | 11.64 | 11.05 | 11.07 | 6,342,102 | -0.44(-3.81%) |
May 26, 2009 | 11.00 | 11.51 | 10.97 | 11.51 | 7,298,709 | +0.47(+4.25%) |
May 22, 2009 | 11.41 | 11.42 | 11.03 | 11.04 | 6,049,600 | +0.06(+0.51%) |
May 21, 2009 | 10.88 | 11.23 | 10.78 | 10.99 | 7,297,744 | +0.04(+0.34%) |
May 20, 2009 | 11.16 | 11.41 | 10.87 | 10.95 | 9,728,008 | -0.01(-0.06%) |
May 19, 2009 | 11.02 | 11.34 | 10.94 | 10.96 | 8,736,340 | +0.15(+1.43%) |
May 18, 2009 | 10.54 | 10.84 | 10.41 | 10.80 | 7,013,728 | +1.01(+10.34%) |
May 15, 2009 | 10.13 | 10.28 | 9.597 | 9.789 | 10,446,957 | -0.02(-0.25%) |
May 14, 2009 | 9.517 | 9.887 | 9.468 | 9.813 | 11,157,479 | +0.80(+8.90%) |
May 13, 2009 | 9.178 | 9.406 | 8.918 | 9.011 | 11,141,990 | -0.88(-8.86%) |
May 12, 2009 | 10.40 | 10.41 | 9.610 | 9.887 | 8,905,928 | -0.54(-5.21%) |
May 11, 2009 | 10.34 | 10.78 | 10.17 | 10.43 | 7,902,697 | -0.53(-4.84%) |
May 08, 2009 | 10.53 | 11.04 | 10.38 | 10.96 | 10,339,583 | +0.99(+9.97%) |
May 07, 2009 | 10.83 | 10.91 | 9.690 | 9.968 | 13,641,552 | -1.30(-11.56%) |
May 06, 2009 | 10.82 | 11.55 | 10.47 | 11.27 | 13,225,117 | +0.10(+0.88%) |
May 05, 2009 | 11.05 | 11.37 | 10.97 | 11.17 | 8,227,946 | -0.03(-0.28%) |
May 04, 2009 | 10.42 | 11.23 | 10.34 | 11.20 | 7,237,941 | +1.14(+11.28%) |
May 01, 2009 | 10.04 | 10.31 | 9.968 | 10.07 | 6,505,421 | +0.19(+1.87%) |
Apr 30, 2009 | 10.28 | 10.49 | 9.795 | 9.881 | 12,879,339 | +0.36(+3.76%) |
Apr 29, 2009 | 9.005 | 9.690 | 8.949 | 9.523 | 12,468,758 | +1.16(+13.87%) |
Apr 28, 2009 | 8.036 | 8.517 | 7.999 | 8.363 | 9,550,871 | +0.09(+1.04%) |
Apr 27, 2009 | 8.406 | 8.678 | 8.215 | 8.277 | 12,640,590 | -0.33(-3.80%) |
Apr 24, 2009 | 8.314 | 8.739 | 8.122 | 8.604 | 13,523,679 | +0.43(+5.21%) |
Apr 23, 2009 | 7.974 | 8.215 | 7.616 | 8.178 | 10,927,163 | +0.86(+11.81%) |
Apr 22, 2009 | 7.413 | 7.857 | 7.308 | 7.314 | 11,113,263 | -0.27(-3.58%) |
Apr 21, 2009 | 6.987 | 7.604 | 6.857 | 7.585 | 14,502,135 | +0.51(+7.15%) |
Apr 20, 2009 | 7.499 | 7.561 | 7.036 | 7.079 | 13,131,197 | -1.14(-13.89%) |
Apr 17, 2009 | 8.301 | 8.591 | 8.030 | 8.221 | 14,463,424 | +0.09(+1.06%) |
Apr 16, 2009 | 7.752 | 8.332 | 7.696 | 8.135 | 11,736,512 | +0.55(+7.24%) |
Apr 15, 2009 | 7.098 | 7.585 | 7.018 | 7.585 | 11,389,982 | +0.83(+12.24%) |
Apr 14, 2009 | 7.092 | 7.314 | 6.703 | 6.758 | 9,766,853 | -0.22(-3.18%) |
Apr 13, 2009 | 6.641 | 7.129 | 6.419 | 6.980 | 6,015,021 | +0.25(+3.76%) |
Apr 09, 2009 | 6.444 | 6.727 | 6.283 | 6.727 | 8,662,970 | +0.94(+16.33%) |
Apr 08, 2009 | 5.857 | 5.913 | 5.598 | 5.783 | 6,230,400 | +0.04(+0.75%) |
Apr 07, 2009 | 5.925 | 5.968 | 5.721 | 5.740 | 7,487,247 | -0.57(-9.00%) |
Apr 06, 2009 | 6.320 | 6.493 | 6.086 | 6.308 | 8,075,406 | -0.42(-6.24%) |
Apr 03, 2009 | 6.345 | 6.727 | 6.203 | 6.727 | 10,318,405 | +0.75(+12.60%) |
Apr 02, 2009 | 6.190 | 6.252 | 5.913 | 5.974 | 10,088,818 | +0.23(+4.09%) |
Apr 01, 2009 | 5.234 | 5.746 | 5.136 | 5.740 | 11,366,792 | +0.49(+9.41%) |
Mar 31, 2009 | 5.141 | 5.468 | 5.049 | 5.246 | 14,691,310 | +0.15(+2.91%) |
Mar 30, 2009 | 5.388 | 5.400 | 4.968 | 5.098 | 18,607,658 | +0.07(+1.35%) |
Mar 26, 2009 | 4.931 | 5.080 | 4.697 | 5.030 | 11,394,227 | +0.62(+14.15%) |
Mar 25, 2009 | 4.357 | 4.493 | 4.092 | 4.407 | 7,587,355 | +0.32(+7.85%) |
Mar 24, 2009 | 4.252 | 4.456 | 4.086 | 4.086 | 7,880,955 | -0.42(-9.31%) |
Mar 23, 2009 | 4.283 | 4.524 | 4.238 | 4.506 | 9,459,300 | +1.04(+29.89%) |
Mar 20, 2009 | 3.851 | 3.864 | 3.469 | 3.469 | 7,969,613 | -0.64(-15.49%) |
Mar 19, 2009 | 4.160 | 4.308 | 3.851 | 4.104 | 12,827,286 | +0.28(+7.43%) |
Mar 18, 2009 | 3.271 | 3.919 | 3.234 | 3.820 | 14,495,806 | +0.50(+15.06%) |
Mar 17, 2009 | 3.154 | 3.321 | 3.123 | 3.321 | 8,634,823 | +0.04(+1.32%) |
Mar 16, 2009 | 3.074 | 3.549 | 3.024 | 3.277 | 21,498,114 | +0.55(+20.14%) |
Mar 13, 2009 | 2.839 | 2.851 | 2.592 | 2.728 | 0 | +0.01(+0.45%) |
Mar 12, 2009 | 2.345 | 2.833 | 2.191 | 2.716 | 12,571,343 | +0.25(+10.00%) |
Mar 11, 2009 | 2.500 | 2.549 | 2.333 | 2.469 | 8,815,858 | +0.02(+1.01%) |
Mar 10, 2009 | 2.419 | 2.524 | 2.228 | 2.444 | 18,305,036 | +0.39(+18.92%) |
Mar 09, 2009 | 1.963 | 2.129 | 1.926 | 2.055 | 8,696,794 | -0.11(-5.13%) |
Mar 06, 2009 | 2.345 | 2.370 | 2.006 | 2.166 | 0 | -0.06(-2.50%) |
Mar 05, 2009 | 2.561 | 2.635 | 2.210 | 2.222 | 11,529,683 | -0.86(-27.86%) |
Mar 04, 2009 | 3.092 | 3.135 | 2.907 | 3.080 | 5,054,796 | +0.11(+3.74%) |
Mar 02, 2009 | 3.111 | 3.197 | 2.895 | 2.969 | 6,578,659 | -0.20(-6.42%) |
Feb 27, 2009 | 3.290 | 3.413 | 3.160 | 3.172 | 0 | -0.59(-15.60%) |
Feb 26, 2009 | 4.006 | 4.036 | 3.635 | 3.759 | 13,238,254 | +0.10(+2.70%) |
Feb 25, 2009 | 3.703 | 3.857 | 3.580 | 3.660 | 9,583,198 | -0.17(-4.51%) |
Feb 24, 2009 | 3.456 | 3.864 | 3.413 | 3.833 | 6,254,180 | +0.52(+15.86%) |
Feb 23, 2009 | 3.746 | 3.753 | 3.246 | 3.308 | 6,021,969 | -0.10(-3.07%) |
Feb 20, 2009 | 3.364 | 3.549 | 3.240 | 3.413 | 0 | +0.01(+0.36%) |
Feb 19, 2009 | 3.648 | 3.703 | 3.358 | 3.401 | 5,206,251 | +0.12(+3.57%) |
Feb 18, 2009 | 3.413 | 3.438 | 3.197 | 3.283 | 6,150,639 | -0.08(-2.39%) |
Feb 17, 2009 | 3.432 | 3.456 | 3.333 | 3.364 | 3,802,701 | -0.23(-6.52%) |
Feb 13, 2009 | 3.580 | 3.685 | 3.469 | 3.598 | 0 | -0.26(-6.72%) |
Feb 12, 2009 | 3.709 | 4.012 | 3.598 | 3.857 | 6,432,793 | -0.02(-0.48%) |
Feb 11, 2009 | 4.024 | 4.080 | 3.759 | 3.876 | 6,902,412 | +0.04(+1.13%) |
Feb 10, 2009 | 4.345 | 4.382 | 3.783 | 3.833 | 12,191,134 | -0.48(-11.16%) |
Feb 09, 2009 | 4.394 | 4.431 | 4.228 | 4.314 | 15,435,039 | +0.43(+11.13%) |
Feb 06, 2009 | 3.962 | 4.043 | 3.790 | 3.882 | 0 | +0.12(+3.11%) |
Feb 05, 2009 | 3.586 | 3.783 | 3.438 | 3.765 | 6,830,999 | +0.36(+10.51%) |
Feb 04, 2009 | 3.518 | 3.648 | 3.370 | 3.407 | 4,991,111 | +0.03(+0.91%) |
Feb 03, 2009 | 3.388 | 3.425 | 3.228 | 3.376 | 4,140,856 | +0.04(+1.11%) |
Feb 02, 2009 | 3.308 | 3.450 | 3.271 | 3.339 | 5,474,421 | -0.19(-5.25%) |
Jan 30, 2009 | 3.919 | 3.925 | 3.506 | 3.524 | 0 | +0.04(+1.24%) |
Jan 29, 2009 | 3.586 | 3.635 | 3.413 | 3.481 | 6,488,748 | -0.48(-12.15%) |
Jan 28, 2009 | 3.895 | 3.969 | 3.746 | 3.962 | 12,534,560 | +0.75(+23.22%) |
Jan 27, 2009 | 3.333 | 3.444 | 3.154 | 3.216 | 12,244,056 | +0.07(+2.16%) |
Jan 26, 2009 | 2.975 | 3.209 | 2.932 | 3.148 | 29,592,948 | +1.25(+66.12%) |
Jan 23, 2009 | 1.697 | 1.987 | 1.697 | 1.895 | 0 | -0.20(-9.44%) |
Jan 22, 2009 | 2.210 | 2.284 | 2.000 | 2.092 | 13,844,107 | -0.47(-18.31%) |
Jan 21, 2009 | 2.296 | 2.747 | 1.972 | 2.561 | 28,527,380 | -0.01(-0.24%) |
Jan 20, 2009 | 2.679 | 2.993 | 2.475 | 2.568 | 24,877,898 | -1.91(-42.62%) |
Jan 16, 2009 | 4.876 | 5.073 | 3.524 | 4.475 | 30,115,718 | -0.71(-13.69%) |
Jan 15, 2009 | 4.956 | 5.184 | 4.635 | 5.184 | 3,054,760 | +0.07(+1.45%) |
Jan 14, 2009 | 5.259 | 5.339 | 5.030 | 5.110 | 3,114,681 | -0.87(-14.55%) |
Jan 13, 2009 | 5.993 | 6.092 | 5.877 | 5.981 | 1,817,105 | -0.73(-10.94%) |
Jan 12, 2009 | 6.906 | 7.018 | 6.641 | 6.715 | 1,677,175 | +0.08(+1.21%) |
Jan 09, 2009 | 6.839 | 6.845 | 6.569 | 6.635 | 1,685,783 | -0.14(-2.01%) |
Jan 08, 2009 | 6.647 | 6.801 | 6.592 | 6.771 | 1,568,088 | +0.30(+4.68%) |
Jan 07, 2009 | 6.419 | 6.555 | 6.339 | 6.468 | 1,265,845 | +0.23(+3.76%) |
Jan 06, 2009 | 5.900 | 6.289 | 5.616 | 6.234 | 2,347,335 | +0.20(+3.27%) |
Jan 05, 2009 | 5.777 | 6.042 | 5.771 | 6.036 | 1,002,043 | +0.22(+3.82%) |
Jan 02, 2009 | 5.598 | 5.894 | 5.555 | 5.814 | 0 | -0.23(-3.88%) |
Jan 01, 2009 | 5.487 | 6.049 | 5.333 | 6.049 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.487 | 6.049 | 5.333 | 6.049 | 1,482,237 | +0.64(+11.87%) |
Dec 30, 2008 | 5.370 | 5.431 | 5.265 | 5.407 | 1,344,435 | +0.00(+0.00%) |
Dec 29, 2008 | 5.320 | 5.487 | 5.296 | 5.407 | 1,144,357 | +0.10(+1.98%) |
Dec 26, 2008 | 5.141 | 5.357 | 5.141 | 5.302 | 0 | -0.01(-0.12%) |
Dec 24, 2008 | 5.191 | 5.326 | 5.160 | 5.308 | 533,493 | +0.07(+1.42%) |
Dec 23, 2008 | 5.363 | 5.413 | 5.166 | 5.234 | 2,183,365 | -0.10(-1.85%) |
Dec 22, 2008 | 5.302 | 5.382 | 5.246 | 5.333 | 1,604,274 | -0.12(-2.26%) |
Dec 19, 2008 | 5.191 | 5.457 | 5.166 | 5.456 | 1,502,289 | +0.24(+4.62%) |
Dec 18, 2008 | 5.363 | 5.394 | 5.184 | 5.215 | 2,427,081 | -0.59(-10.11%) |
Dec 17, 2008 | 5.530 | 5.802 | 5.357 | 5.802 | 2,704,539 | -0.25(-4.18%) |
Dec 16, 2008 | 5.425 | 6.110 | 5.425 | 6.055 | 2,873,141 | +0.52(+9.36%) |
Dec 15, 2008 | 5.647 | 5.672 | 5.382 | 5.536 | 1,447,135 | -0.12(-2.18%) |
Dec 12, 2008 | 5.314 | 5.660 | 5.296 | 5.660 | 0 | -0.35(-5.76%) |
Dec 11, 2008 | 5.814 | 6.049 | 5.697 | 6.005 | 1,956,889 | +0.33(+5.88%) |
Dec 10, 2008 | 5.721 | 5.771 | 5.555 | 5.672 | 1,352,594 | +0.11(+2.00%) |
Dec 09, 2008 | 5.974 | 6.141 | 5.561 | 5.561 | 1,987,521 | -0.46(-7.59%) |
Dec 08, 2008 | 5.678 | 6.018 | 5.641 | 6.018 | 2,738,715 | +0.47(+8.45%) |
Dec 05, 2008 | 5.221 | 5.555 | 4.956 | 5.549 | 0 | +0.33(+6.39%) |
Dec 04, 2008 | 5.400 | 5.516 | 5.154 | 5.215 | 1,656,619 | -0.70(-11.89%) |
Dec 03, 2008 | 5.351 | 5.919 | 5.172 | 5.919 | 2,254,655 | -0.01(-0.10%) |
Dec 02, 2008 | 5.684 | 5.925 | 5.493 | 5.925 | 1,329,843 | +0.37(+6.67%) |
Dec 01, 2008 | 6.005 | 6.036 | 5.555 | 5.555 | 1,568,352 | -1.39(-20.00%) |
Nov 28, 2008 | 6.067 | 6.943 | 6.042 | 6.943 | 835,619 | +0.69(+10.95%) |
Nov 26, 2008 | 6.141 | 6.357 | 5.962 | 6.258 | 2,453,024 | -0.14(-2.22%) |
Nov 25, 2008 | 6.055 | 6.442 | 5.927 | 6.400 | 2,951,800 | +0.69(+11.99%) |
Nov 24, 2008 | 5.456 | 5.802 | 5.363 | 5.715 | 3,241,275 | +0.67(+13.20%) |
Nov 21, 2008 | 5.067 | 5.184 | 4.642 | 5.049 | 3,433,399 | +0.50(+10.99%) |
Nov 20, 2008 | 4.629 | 4.919 | 4.401 | 4.549 | 3,267,168 | -0.08(-1.73%) |
Nov 19, 2008 | 5.259 | 5.388 | 4.555 | 4.629 | 2,698,771 | -0.88(-16.01%) |
Nov 18, 2008 | 5.203 | 5.647 | 5.154 | 5.512 | 2,339,786 | -0.19(-3.25%) |
Nov 17, 2008 | 5.678 | 6.018 | 5.604 | 5.697 | 1,585,417 | -0.04(-0.65%) |
Nov 14, 2008 | 5.937 | 6.086 | 5.697 | 5.734 | 0 | -0.70(-10.93%) |
Nov 13, 2008 | 5.876 | 6.629 | 5.586 | 6.437 | 2,332,495 | +0.40(+6.54%) |
Nov 12, 2008 | 6.505 | 6.505 | 5.956 | 6.042 | 2,781,732 | -0.96(-13.74%) |
Nov 11, 2008 | 6.832 | 7.078 | 6.727 | 7.005 | 1,392,638 | -0.06(-0.87%) |
Nov 10, 2008 | 7.524 | 7.610 | 6.789 | 7.067 | 1,762,475 | -0.62(-8.03%) |
Nov 07, 2008 | 7.443 | 7.962 | 7.363 | 7.684 | 0 | +0.54(+7.51%) |
Nov 06, 2008 | 7.629 | 7.715 | 6.974 | 7.147 | 2,334,642 | -0.14(-1.86%) |
Nov 05, 2008 | 7.838 | 8.073 | 7.283 | 7.283 | 3,003,896 | -0.54(-6.94%) |
Nov 04, 2008 | 7.363 | 8.005 | 7.264 | 7.826 | 4,680,787 | +0.72(+10.17%) |