Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.20 | 22.20 | 21.38 | 21.79 | 6,587,449 | -0.37(-1.68%) |
Nov 27, 2009 | 22.08 | 22.63 | 21.93 | 22.16 | 2,931,065 | -0.53(-2.33%) |
Nov 25, 2009 | 22.13 | 22.74 | 22.02 | 22.69 | 4,515,629 | +0.64(+2.93%) |
Nov 24, 2009 | 22.05 | 22.27 | 21.90 | 22.04 | 3,458,025 | -0.10(-0.44%) |
Nov 23, 2009 | 22.46 | 22.51 | 21.86 | 22.14 | 5,562,081 | +0.03(+0.12%) |
Nov 20, 2009 | 22.16 | 22.65 | 21.82 | 22.11 | 5,026,990 | -0.18(-0.82%) |
Nov 19, 2009 | 22.46 | 22.46 | 21.90 | 22.29 | 4,872,952 | -0.42(-1.84%) |
Nov 18, 2009 | 22.47 | 22.86 | 22.42 | 22.71 | 4,493,536 | +0.03(+0.14%) |
Nov 17, 2009 | 22.74 | 22.86 | 22.09 | 22.68 | 9,535,399 | -0.15(-0.66%) |
Nov 16, 2009 | 23.10 | 23.10 | 22.57 | 22.83 | 7,367,953 | +0.69(+3.12%) |
Nov 13, 2009 | 21.37 | 22.20 | 21.36 | 22.14 | 18,848,898 | -0.34(-1.51%) |
Nov 12, 2009 | 22.87 | 23.10 | 22.13 | 22.48 | 8,403,269 | -0.23(-1.00%) |
Nov 11, 2009 | 23.10 | 23.38 | 22.44 | 22.70 | 8,448,617 | -0.42(-1.83%) |
Nov 10, 2009 | 22.72 | 23.25 | 22.72 | 23.13 | 5,005,738 | +0.23(+1.00%) |
Nov 09, 2009 | 22.28 | 23.18 | 22.28 | 22.90 | 8,374,519 | +0.80(+3.63%) |
Nov 06, 2009 | 21.87 | 22.29 | 21.55 | 22.10 | 4,814,471 | +0.56(+2.60%) |
Nov 05, 2009 | 21.64 | 22.12 | 21.11 | 21.54 | 9,761,101 | +0.31(+1.44%) |
Nov 04, 2009 | 21.62 | 21.73 | 21.07 | 21.23 | 8,048,150 | -0.05(-0.21%) |
Nov 03, 2009 | 20.75 | 21.36 | 20.40 | 21.28 | 9,557,657 | +0.25(+1.18%) |
Nov 02, 2009 | 21.56 | 21.56 | 20.63 | 21.03 | 10,739,460 | +0.33(+1.60%) |
Oct 30, 2009 | 20.86 | 21.42 | 20.31 | 20.70 | 11,111,019 | -0.27(-1.27%) |
Oct 29, 2009 | 20.18 | 21.11 | 20.17 | 20.97 | 9,937,879 | +1.00(+4.99%) |
Oct 28, 2009 | 20.68 | 20.91 | 19.89 | 19.97 | 6,608,676 | -0.83(-4.01%) |
Oct 27, 2009 | 21.66 | 21.90 | 20.76 | 20.80 | 10,431,304 | -0.98(-4.49%) |
Oct 26, 2009 | 22.01 | 22.55 | 21.64 | 21.78 | 6,791,368 | -0.13(-0.59%) |
Oct 23, 2009 | 22.13 | 22.16 | 21.87 | 21.91 | 5,623,280 | -0.46(-2.07%) |
Oct 22, 2009 | 22.12 | 22.59 | 22.12 | 22.37 | 10,290,446 | +0.34(+1.54%) |
Oct 21, 2009 | 22.84 | 23.20 | 21.96 | 22.03 | 7,143,946 | -0.90(-3.92%) |
Oct 20, 2009 | 22.93 | 23.10 | 22.86 | 22.93 | 5,498,251 | -0.42(-1.79%) |
Oct 19, 2009 | 22.54 | 23.79 | 22.54 | 23.35 | 10,214,231 | +0.93(+4.15%) |
Oct 16, 2009 | 22.53 | 22.62 | 21.89 | 22.42 | 7,325,531 | +0.02(+0.09%) |
Oct 15, 2009 | 22.54 | 22.76 | 22.23 | 22.40 | 5,168,212 | -0.26(-1.15%) |
Oct 14, 2009 | 22.30 | 22.77 | 22.30 | 22.66 | 6,452,195 | +0.55(+2.50%) |
Oct 13, 2009 | 21.86 | 22.23 | 21.80 | 22.11 | 5,085,162 | +0.21(+0.98%) |
Oct 12, 2009 | 22.14 | 22.27 | 21.64 | 21.89 | 5,812,826 | +0.23(+1.08%) |
Oct 09, 2009 | 21.68 | 21.84 | 21.42 | 21.66 | 5,003,381 | -0.21(-0.95%) |
Oct 08, 2009 | 21.11 | 21.97 | 21.04 | 21.86 | 9,679,312 | +0.84(+4.00%) |
Oct 07, 2009 | 20.84 | 21.20 | 20.63 | 21.02 | 6,629,946 | +0.12(+0.59%) |
Oct 06, 2009 | 20.84 | 21.03 | 20.63 | 20.90 | 8,127,101 | +0.25(+1.20%) |
Oct 05, 2009 | 19.35 | 20.65 | 19.35 | 20.65 | 12,537,500 | +1.80(+9.53%) |
Oct 02, 2009 | 18.94 | 19.11 | 18.69 | 18.86 | 7,074,343 | -0.29(-1.50%) |
Oct 01, 2009 | 19.78 | 20.01 | 19.07 | 19.14 | 6,242,975 | -0.75(-3.77%) |
Sep 30, 2009 | 20.04 | 20.11 | 19.44 | 19.89 | 5,429,251 | -0.14(-0.68%) |
Sep 29, 2009 | 20.06 | 20.27 | 19.54 | 20.03 | 7,401,576 | +0.10(+0.49%) |
Sep 28, 2009 | 19.81 | 20.10 | 19.73 | 19.93 | 10,167,416 | +0.25(+1.29%) |
Sep 25, 2009 | 20.01 | 20.02 | 19.60 | 19.68 | 6,386,463 | -0.28(-1.40%) |
Sep 24, 2009 | 20.37 | 20.57 | 19.87 | 19.96 | 5,378,059 | -0.37(-1.83%) |
Sep 23, 2009 | 20.89 | 21.15 | 20.31 | 20.33 | 5,560,708 | -0.66(-3.17%) |
Sep 22, 2009 | 20.74 | 21.37 | 20.64 | 20.99 | 4,651,453 | +0.41(+1.99%) |
Sep 21, 2009 | 20.59 | 20.78 | 20.32 | 20.58 | 3,556,818 | -0.18(-0.88%) |
Sep 18, 2009 | 20.75 | 20.93 | 20.35 | 20.76 | 5,382,935 | +0.12(+0.57%) |
Sep 17, 2009 | 20.39 | 20.95 | 20.35 | 20.65 | 9,025,787 | +0.43(+2.13%) |
Sep 16, 2009 | 19.93 | 20.54 | 19.77 | 20.22 | 10,170,432 | +0.39(+1.97%) |
Sep 15, 2009 | 19.36 | 20.19 | 18.96 | 19.83 | 10,775,246 | +0.45(+2.32%) |
Sep 14, 2009 | 18.97 | 19.40 | 18.66 | 19.38 | 6,031,549 | +0.27(+1.43%) |
Sep 11, 2009 | 19.47 | 19.50 | 18.89 | 19.10 | 5,081,663 | -0.40(-2.04%) |
Sep 10, 2009 | 19.38 | 19.58 | 19.08 | 19.50 | 5,157,232 | +0.12(+0.64%) |
Sep 09, 2009 | 18.97 | 19.44 | 18.67 | 19.38 | 5,268,387 | +0.37(+1.95%) |
Sep 08, 2009 | 18.89 | 19.51 | 18.84 | 19.01 | 7,375,855 | -0.03(-0.17%) |
Sep 04, 2009 | 19.23 | 19.23 | 18.80 | 19.04 | 6,226,402 | -0.23(-1.18%) |
Sep 03, 2009 | 17.89 | 19.32 | 17.70 | 19.27 | 12,943,972 | +1.56(+8.79%) |
Sep 02, 2009 | 17.72 | 18.05 | 17.57 | 17.71 | 6,092,951 | -0.23(-1.31%) |
Sep 01, 2009 | 18.23 | 18.84 | 17.79 | 17.94 | 6,356,535 | -0.32(-1.75%) |
Aug 31, 2009 | 18.48 | 18.50 | 18.15 | 18.26 | 5,298,644 | -0.36(-1.96%) |
Aug 28, 2009 | 18.69 | 18.95 | 18.56 | 18.63 | 5,402,325 | +0.10(+0.53%) |
Aug 27, 2009 | 18.56 | 18.82 | 18.31 | 18.53 | 5,199,729 | -0.22(-1.18%) |
Aug 26, 2009 | 18.99 | 19.25 | 18.63 | 18.75 | 4,620,764 | -0.21(-1.13%) |
Aug 25, 2009 | 18.47 | 19.08 | 18.25 | 18.97 | 8,429,984 | +0.66(+3.63%) |
Aug 24, 2009 | 18.33 | 18.61 | 18.25 | 18.30 | 7,335,494 | -0.05(-0.25%) |
Aug 21, 2009 | 18.23 | 18.74 | 18.11 | 18.35 | 5,241,968 | +0.23(+1.29%) |
Aug 20, 2009 | 17.98 | 18.23 | 17.84 | 18.11 | 6,363,875 | +0.09(+0.51%) |
Aug 19, 2009 | 17.34 | 18.05 | 17.10 | 18.02 | 6,759,208 | +0.46(+2.60%) |
Aug 18, 2009 | 17.73 | 17.90 | 17.31 | 17.57 | 6,332,978 | -0.07(-0.41%) |
Aug 17, 2009 | 17.62 | 17.93 | 17.49 | 17.64 | 9,551,953 | -0.51(-2.83%) |
Aug 14, 2009 | 18.97 | 19.43 | 17.97 | 18.15 | 16,396,283 | -1.23(-6.35%) |
Aug 13, 2009 | 19.37 | 19.47 | 18.59 | 19.38 | 8,358,255 | +0.22(+1.16%) |
Aug 12, 2009 | 18.93 | 19.45 | 18.84 | 19.16 | 9,006,625 | +0.01(+0.07%) |
Aug 11, 2009 | 19.06 | 19.47 | 18.73 | 19.15 | 7,495,618 | +0.03(+0.14%) |
Aug 10, 2009 | 19.68 | 19.78 | 18.90 | 19.12 | 10,449,111 | -0.61(-3.10%) |
Aug 07, 2009 | 18.56 | 20.01 | 18.53 | 19.73 | 8,980,456 | +1.49(+8.18%) |
Aug 06, 2009 | 18.50 | 19.05 | 18.03 | 18.24 | 6,711,420 | +0.03(+0.18%) |
Aug 05, 2009 | 17.75 | 18.35 | 17.32 | 18.21 | 9,498,747 | +0.54(+3.06%) |
Aug 04, 2009 | 17.78 | 18.05 | 17.57 | 17.67 | 6,133,369 | -0.22(-1.21%) |
Aug 03, 2009 | 17.59 | 17.91 | 17.29 | 17.89 | 7,269,274 | +0.67(+3.87%) |
Jul 31, 2009 | 16.80 | 17.35 | 16.61 | 17.22 | 6,159,874 | +0.59(+3.52%) |
Jul 30, 2009 | 16.69 | 17.30 | 16.58 | 16.63 | 6,280,961 | +0.15(+0.91%) |
Jul 29, 2009 | 16.63 | 16.90 | 16.18 | 16.48 | 6,353,921 | -0.33(-1.94%) |
Jul 28, 2009 | 16.80 | 17.13 | 16.47 | 16.81 | 4,916,684 | -0.17(-1.00%) |
Jul 27, 2009 | 17.10 | 17.16 | 16.57 | 16.98 | 5,826,056 | -0.37(-2.14%) |
Jul 24, 2009 | 16.71 | 17.39 | 16.46 | 17.35 | 1,688 | +0.55(+3.30%) |
Jul 23, 2009 | 15.81 | 17.19 | 15.55 | 16.80 | 14,636,275 | +1.00(+6.31%) |
Jul 22, 2009 | 15.05 | 15.89 | 15.05 | 15.80 | 8,123,120 | +0.62(+4.08%) |
Jul 21, 2009 | 15.45 | 15.49 | 14.76 | 15.18 | 6,755,431 | -0.09(-0.60%) |
Jul 20, 2009 | 14.49 | 15.31 | 14.39 | 15.27 | 7,494,416 | +0.94(+6.59%) |
Jul 17, 2009 | 13.99 | 14.49 | 13.99 | 14.33 | 5,528,678 | +0.14(+0.96%) |
Jul 16, 2009 | 14.06 | 14.31 | 13.70 | 14.19 | 5,084,996 | +0.11(+0.79%) |
Jul 15, 2009 | 13.20 | 14.13 | 13.20 | 14.08 | 8,760,508 | +0.98(+7.51%) |
Jul 14, 2009 | 13.12 | 13.19 | 12.79 | 13.10 | 7,148,348 | +0.02(+0.15%) |
Jul 13, 2009 | 12.83 | 13.08 | 12.72 | 13.08 | 5,169,134 | +0.36(+2.87%) |
Jul 10, 2009 | 12.67 | 13.15 | 12.58 | 12.71 | 4,347,506 | -0.13(-1.01%) |
Jul 09, 2009 | 12.63 | 13.06 | 12.49 | 12.84 | 8,833,823 | +0.49(+4.01%) |
Jul 08, 2009 | 11.84 | 12.43 | 11.84 | 12.35 | 8,327,287 | +0.42(+3.55%) |
Jul 07, 2009 | 12.58 | 12.58 | 11.87 | 11.93 | 6,678,547 | -0.59(-4.73%) |
Jul 06, 2009 | 12.21 | 12.77 | 12.06 | 12.52 | 7,451,444 | +0.38(+3.17%) |
Jul 02, 2009 | 12.87 | 12.87 | 12.13 | 12.13 | 5,512,122 | -0.93(-7.13%) |
Jul 01, 2009 | 13.00 | 13.44 | 12.94 | 13.07 | 4,818,979 | +0.11(+0.86%) |
Jun 30, 2009 | 12.99 | 13.35 | 12.72 | 12.95 | 7,831,735 | +0.16(+1.22%) |
Jun 29, 2009 | 12.76 | 12.98 | 12.47 | 12.80 | 4,249,194 | +0.08(+0.61%) |
Jun 26, 2009 | 12.80 | 13.02 | 12.65 | 12.72 | 4,718,238 | -0.05(-0.41%) |
Jun 25, 2009 | 12.88 | 13.00 | 12.69 | 12.77 | 7,290,577 | +0.35(+2.78%) |
Jun 24, 2009 | 12.02 | 12.72 | 11.97 | 12.43 | 7,072,647 | +0.53(+4.43%) |
Jun 23, 2009 | 12.33 | 12.49 | 11.82 | 11.90 | 6,605,817 | -0.44(-3.54%) |
Jun 22, 2009 | 12.51 | 12.51 | 12.05 | 12.34 | 6,237,202 | -0.18(-1.41%) |
Jun 19, 2009 | 12.54 | 12.67 | 12.28 | 12.51 | 7,610,727 | +0.15(+1.21%) |
Jun 18, 2009 | 12.42 | 12.48 | 12.06 | 12.36 | 5,615,341 | -0.06(-0.47%) |
Jun 17, 2009 | 12.37 | 12.66 | 11.91 | 12.42 | 8,901,264 | +0.05(+0.42%) |
Jun 16, 2009 | 13.33 | 13.39 | 12.34 | 12.37 | 9,502,665 | -0.91(-6.82%) |
Jun 15, 2009 | 13.32 | 13.40 | 13.12 | 13.27 | 6,109,327 | -0.25(-1.88%) |
Jun 12, 2009 | 13.29 | 13.57 | 12.99 | 13.53 | 6,107,969 | +0.16(+1.22%) |
Jun 11, 2009 | 13.42 | 13.63 | 13.19 | 13.37 | 6,217,866 | -0.16(-1.20%) |
Jun 10, 2009 | 14.02 | 14.13 | 13.29 | 13.53 | 6,211,227 | -0.39(-2.81%) |
Jun 09, 2009 | 13.92 | 14.08 | 13.66 | 13.92 | 4,608,891 | +0.14(+1.04%) |
Jun 08, 2009 | 13.46 | 13.94 | 13.32 | 13.78 | 5,689,480 | +0.04(+0.28%) |
Jun 05, 2009 | 14.03 | 14.31 | 13.51 | 13.74 | 6,304,257 | -0.09(-0.66%) |
Jun 04, 2009 | 14.63 | 14.63 | 13.63 | 13.83 | 14,735,421 | -1.04(-6.97%) |
Jun 03, 2009 | 14.80 | 15.05 | 14.56 | 14.86 | 8,550,455 | -0.14(-0.91%) |
Jun 02, 2009 | 14.45 | 15.28 | 14.20 | 15.00 | 15,454,429 | +0.38(+2.58%) |
Jun 01, 2009 | 12.86 | 14.78 | 12.86 | 14.62 | 15,544,511 | +1.80(+14.02%) |
May 29, 2009 | 12.80 | 13.16 | 12.69 | 12.82 | 12,955,472 | +0.11(+0.87%) |
May 28, 2009 | 13.27 | 13.51 | 12.51 | 12.71 | 13,924,054 | -0.89(-6.51%) |
May 27, 2009 | 13.87 | 14.39 | 13.57 | 13.60 | 7,277,410 | -0.31(-2.25%) |
May 26, 2009 | 13.42 | 14.30 | 13.19 | 13.91 | 7,510,099 | +0.34(+2.50%) |
May 22, 2009 | 13.68 | 13.85 | 13.19 | 13.57 | 5,126,257 | -0.04(-0.29%) |
May 21, 2009 | 14.29 | 14.48 | 13.51 | 13.61 | 10,767,924 | -0.86(-5.94%) |
May 20, 2009 | 15.05 | 15.56 | 14.35 | 14.47 | 11,114,084 | -0.46(-3.10%) |
May 19, 2009 | 14.75 | 15.29 | 14.59 | 14.93 | 6,858,168 | -0.02(-0.13%) |
May 18, 2009 | 14.61 | 15.01 | 14.18 | 14.95 | 11,460,075 | +0.25(+1.68%) |
May 15, 2009 | 14.09 | 15.01 | 13.94 | 14.71 | 26,310,674 | +1.06(+7.78%) |
May 14, 2009 | 13.25 | 14.15 | 13.16 | 13.64 | 9,914,890 | +0.44(+3.35%) |
May 13, 2009 | 13.88 | 14.05 | 13.02 | 13.20 | 15,475,330 | -1.13(-7.86%) |
May 12, 2009 | 14.67 | 14.96 | 13.87 | 14.33 | 10,093,116 | -0.27(-1.87%) |
May 11, 2009 | 14.76 | 15.10 | 14.25 | 14.60 | 8,949,514 | -0.44(-2.94%) |
May 08, 2009 | 15.17 | 15.48 | 14.34 | 15.05 | 8,502,203 | -0.03(-0.22%) |
May 07, 2009 | 15.99 | 16.28 | 14.50 | 15.08 | 15,299,352 | -0.41(-2.65%) |
May 06, 2009 | 15.90 | 16.26 | 15.14 | 15.49 | 14,939,866 | -0.08(-0.50%) |
May 05, 2009 | 15.43 | 16.04 | 15.31 | 15.57 | 9,037,376 | -0.04(-0.25%) |
May 04, 2009 | 15.60 | 15.68 | 15.43 | 15.61 | 8,631,655 | +0.95(+6.49%) |
May 01, 2009 | 14.77 | 14.97 | 14.22 | 14.65 | 6,196,601 | -0.08(-0.57%) |
Apr 30, 2009 | 14.32 | 15.09 | 14.13 | 14.74 | 9,165,981 | +0.64(+4.53%) |
Apr 29, 2009 | 14.32 | 14.59 | 14.00 | 14.10 | 8,685,824 | +0.01(+0.09%) |
Apr 28, 2009 | 13.94 | 14.54 | 13.74 | 14.09 | 6,511,848 | -0.08(-0.60%) |
Apr 27, 2009 | 14.41 | 14.47 | 13.88 | 14.17 | 7,665,637 | -0.48(-3.29%) |
Apr 24, 2009 | 13.92 | 14.88 | 13.81 | 14.65 | 9,491,489 | +0.89(+6.43%) |
Apr 23, 2009 | 14.28 | 14.30 | 13.29 | 13.77 | 7,676,795 | -0.20(-1.40%) |
Apr 22, 2009 | 13.40 | 14.82 | 13.38 | 13.96 | 11,566,231 | +0.18(+1.28%) |
Apr 21, 2009 | 13.27 | 13.99 | 13.19 | 13.79 | 7,932,869 | +0.25(+1.83%) |
Apr 20, 2009 | 14.36 | 14.36 | 13.40 | 13.54 | 10,011,800 | -0.96(-6.60%) |
Apr 17, 2009 | 13.85 | 14.54 | 13.66 | 14.50 | 10,143,538 | +0.66(+4.80%) |
Apr 16, 2009 | 13.11 | 14.17 | 13.04 | 13.83 | 11,107,740 | +0.85(+6.52%) |
Apr 15, 2009 | 13.52 | 13.65 | 12.51 | 12.99 | 12,721,405 | -0.67(-4.91%) |
Apr 14, 2009 | 13.51 | 14.32 | 13.50 | 13.66 | 10,519,134 | -0.84(-5.80%) |
Apr 13, 2009 | 14.01 | 14.63 | 13.75 | 14.50 | 10,890,593 | +0.23(+1.60%) |
Apr 09, 2009 | 12.80 | 14.33 | 12.36 | 14.27 | 17,520,788 | +2.11(+17.35%) |
Apr 08, 2009 | 11.24 | 12.33 | 11.24 | 12.16 | 11,841,767 | +1.13(+10.21%) |
Apr 07, 2009 | 11.74 | 11.79 | 11.00 | 11.03 | 9,922,026 | -1.18(-9.65%) |
Apr 06, 2009 | 12.49 | 12.51 | 11.91 | 12.21 | 6,368,364 | -0.48(-3.75%) |
Apr 03, 2009 | 11.97 | 12.71 | 11.92 | 12.69 | 8,421,247 | +0.70(+5.87%) |
Apr 02, 2009 | 11.42 | 12.31 | 11.42 | 11.98 | 8,016,012 | +0.82(+7.35%) |
Apr 01, 2009 | 10.71 | 11.22 | 10.53 | 11.16 | 6,594,047 | +0.25(+2.33%) |
Mar 31, 2009 | 11.09 | 11.22 | 10.32 | 10.91 | 8,955,004 | -0.02(-0.18%) |
Mar 30, 2009 | 11.09 | 11.14 | 10.66 | 10.93 | 6,111,736 | -0.64(-5.57%) |
Mar 26, 2009 | 10.85 | 11.64 | 10.66 | 11.57 | 10,343,262 | +0.94(+8.89%) |
Mar 25, 2009 | 10.93 | 11.54 | 10.08 | 10.63 | 12,906,079 | -0.05(-0.49%) |
Mar 24, 2009 | 10.17 | 10.99 | 10.03 | 10.68 | 11,592,856 | +0.37(+3.60%) |
Mar 23, 2009 | 10.06 | 10.32 | 9.959 | 10.31 | 7,542,847 | +0.94(+10.08%) |
Mar 20, 2009 | 9.952 | 10.00 | 9.138 | 9.366 | 7,256,395 | -0.57(-5.77%) |
Mar 19, 2009 | 10.35 | 10.42 | 9.832 | 9.939 | 6,622,254 | -0.18(-1.78%) |
Mar 18, 2009 | 10.02 | 10.41 | 9.633 | 10.12 | 14,440,167 | -0.11(-1.10%) |
Mar 17, 2009 | 9.939 | 10.27 | 9.665 | 10.23 | 7,104,705 | +0.44(+4.52%) |
Mar 16, 2009 | 10.25 | 10.42 | 9.737 | 9.789 | 10,322,483 | -0.34(-3.34%) |
Mar 13, 2009 | 9.965 | 10.51 | 9.789 | 10.13 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.366 | 9.991 | 9.131 | 9.939 | 9,829,470 | +0.53(+5.68%) |
Mar 11, 2009 | 9.125 | 9.672 | 8.858 | 9.405 | 11,317,639 | +0.39(+4.34%) |
Mar 10, 2009 | 8.259 | 9.118 | 8.174 | 9.014 | 11,211,390 | +0.97(+12.06%) |
Mar 09, 2009 | 7.783 | 8.389 | 7.731 | 8.044 | 9,174,832 | +0.12(+1.56%) |
Mar 06, 2009 | 8.044 | 8.187 | 7.601 | 7.920 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.389 | 8.448 | 7.842 | 7.966 | 13,489,965 | -0.89(-10.01%) |
Mar 04, 2009 | 8.408 | 9.066 | 8.363 | 8.851 | 9,141,798 | +0.46(+5.51%) |
Mar 02, 2009 | 8.597 | 8.838 | 8.298 | 8.389 | 8,604,313 | -0.38(-4.38%) |
Feb 27, 2009 | 8.141 | 8.930 | 8.044 | 8.773 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.034 | 9.034 | 8.389 | 8.448 | 6,811,808 | -0.16(-1.89%) |
Feb 25, 2009 | 8.838 | 9.184 | 8.389 | 8.610 | 12,085,171 | -0.31(-3.43%) |
Feb 24, 2009 | 8.174 | 8.956 | 8.083 | 8.916 | 23,941,600 | +1.54(+20.83%) |
Feb 23, 2009 | 7.829 | 7.998 | 7.288 | 7.379 | 9,010,569 | -0.36(-4.71%) |
Feb 20, 2009 | 7.562 | 7.900 | 7.321 | 7.744 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.011 | 8.213 | 7.653 | 7.705 | 10,867,610 | -0.14(-1.74%) |
Feb 18, 2009 | 8.304 | 8.343 | 7.770 | 7.842 | 9,233,526 | -0.33(-3.99%) |
Feb 17, 2009 | 8.467 | 8.539 | 8.128 | 8.167 | 10,972,163 | -0.42(-4.86%) |
Feb 13, 2009 | 8.864 | 9.105 | 8.584 | 8.584 | 5,795,543 | -0.38(-4.28%) |
Feb 12, 2009 | 8.578 | 9.014 | 8.330 | 8.969 | 8,161,951 | +0.29(+3.30%) |
Feb 11, 2009 | 8.669 | 8.930 | 8.532 | 8.682 | 5,466,033 | +0.08(+0.91%) |
Feb 10, 2009 | 8.943 | 9.398 | 8.565 | 8.604 | 8,319,096 | -0.42(-4.62%) |
Feb 09, 2009 | 9.112 | 9.262 | 8.923 | 9.021 | 3,867,817 | -0.22(-2.40%) |
Feb 06, 2009 | 8.461 | 9.359 | 8.454 | 9.242 | 8,978,245 | +0.74(+8.74%) |
Feb 05, 2009 | 8.083 | 8.851 | 7.953 | 8.500 | 12,329,316 | +0.38(+4.65%) |
Feb 04, 2009 | 8.448 | 8.591 | 8.083 | 8.122 | 8,619,438 | -0.46(-5.39%) |
Feb 03, 2009 | 8.122 | 8.728 | 7.992 | 8.584 | 7,909,579 | +0.42(+5.19%) |
Feb 02, 2009 | 7.940 | 8.526 | 7.738 | 8.161 | 17,037,418 | -0.10(-1.26%) |
Jan 30, 2009 | 8.793 | 8.825 | 8.194 | 8.265 | 0 | -0.53(-6.07%) |
Jan 29, 2009 | 9.105 | 9.307 | 8.675 | 8.799 | 5,723,238 | -0.44(-4.72%) |
Jan 28, 2009 | 8.897 | 9.444 | 8.897 | 9.236 | 5,541,785 | +0.52(+5.98%) |
Jan 27, 2009 | 8.754 | 9.040 | 8.558 | 8.715 | 7,551,657 | +0.02(+0.22%) |
Jan 26, 2009 | 8.760 | 9.157 | 8.487 | 8.695 | 5,901,533 | +0.03(+0.38%) |
Jan 23, 2009 | 8.272 | 8.825 | 7.926 | 8.662 | 6,061,509 | +0.16(+1.84%) |
Jan 22, 2009 | 8.324 | 8.864 | 8.220 | 8.506 | 7,872,470 | +0.02(+0.23%) |
Jan 21, 2009 | 8.011 | 8.516 | 7.861 | 8.487 | 9,322,898 | +0.66(+8.49%) |
Jan 20, 2009 | 8.474 | 8.552 | 7.770 | 7.822 | 10,774,819 | -0.64(-7.54%) |
Jan 16, 2009 | 8.356 | 8.532 | 8.141 | 8.461 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.848 | 8.617 | 7.581 | 8.259 | 12,132,024 | +0.42(+5.32%) |
Jan 14, 2009 | 8.174 | 8.408 | 7.697 | 7.842 | 10,965,859 | -0.70(-8.16%) |
Jan 13, 2009 | 8.702 | 9.112 | 8.363 | 8.539 | 9,742,853 | -0.17(-1.94%) |
Jan 12, 2009 | 9.047 | 9.171 | 8.578 | 8.708 | 6,643,462 | -0.38(-4.23%) |
Jan 09, 2009 | 9.470 | 9.477 | 9.008 | 9.092 | 7,769,169 | -0.37(-3.92%) |
Jan 08, 2009 | 9.229 | 9.600 | 8.617 | 9.464 | 14,445,249 | -0.23(-2.35%) |
Jan 07, 2009 | 10.10 | 10.26 | 9.555 | 9.692 | 8,070,434 | -0.67(-6.47%) |
Jan 06, 2009 | 10.01 | 10.49 | 9.763 | 10.36 | 12,344,400 | +0.46(+4.67%) |
Jan 05, 2009 | 9.379 | 10.17 | 9.333 | 9.900 | 11,588,663 | +0.42(+4.47%) |
Jan 02, 2009 | 8.689 | 9.574 | 8.675 | 9.477 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 7.998 | 8.799 | 7.998 | 8.669 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.998 | 8.799 | 7.998 | 8.669 | 9,553,046 | +0.66(+8.30%) |
Dec 30, 2008 | 7.529 | 8.018 | 7.438 | 8.005 | 6,680,358 | +0.51(+6.87%) |
Dec 29, 2008 | 7.692 | 7.770 | 7.334 | 7.490 | 3,186,837 | -0.27(-3.44%) |
Dec 26, 2008 | 7.777 | 8.005 | 7.653 | 7.757 | 2,057,701 | -0.10(-1.24%) |
Dec 24, 2008 | 7.555 | 7.933 | 7.490 | 7.855 | 2,632,282 | +0.32(+4.24%) |
Dec 23, 2008 | 7.855 | 8.011 | 7.510 | 7.536 | 5,892,505 | -0.26(-3.34%) |
Dec 22, 2008 | 8.421 | 8.513 | 7.731 | 7.796 | 10,994,925 | -0.51(-6.12%) |
Dec 19, 2008 | 8.819 | 8.871 | 6.982 | 8.304 | 34,458,248 | -0.44(-4.99%) |
Dec 18, 2008 | 9.229 | 9.301 | 8.578 | 8.741 | 8,306,988 | -0.36(-4.01%) |
Dec 17, 2008 | 8.441 | 9.157 | 8.272 | 9.105 | 8,950,721 | +0.55(+6.47%) |
Dec 16, 2008 | 7.998 | 8.604 | 7.933 | 8.552 | 8,578,424 | +0.65(+8.24%) |
Dec 15, 2008 | 8.259 | 8.330 | 7.731 | 7.900 | 4,878,776 | -0.35(-4.19%) |
Dec 12, 2008 | 7.913 | 8.441 | 7.816 | 8.246 | 7,224,328 | +0.03(+0.32%) |
Dec 11, 2008 | 8.402 | 8.591 | 8.089 | 8.220 | 7,755,416 | -0.24(-2.85%) |
Dec 10, 2008 | 8.239 | 9.086 | 8.187 | 8.461 | 10,006,436 | +0.32(+3.92%) |
Dec 09, 2008 | 8.571 | 9.300 | 8.050 | 8.141 | 10,138,522 | -0.51(-5.94%) |
Dec 08, 2008 | 8.884 | 8.982 | 8.402 | 8.656 | 11,672,414 | +0.32(+3.83%) |
Dec 05, 2008 | 7.718 | 8.363 | 7.334 | 8.337 | 12,115,555 | +0.51(+6.58%) |
Dec 04, 2008 | 7.451 | 8.493 | 7.171 | 7.822 | 22,248,510 | +0.72(+10.18%) |
Dec 03, 2008 | 6.897 | 7.386 | 6.800 | 7.099 | 11,456,736 | -0.08(-1.18%) |
Dec 02, 2008 | 7.028 | 7.197 | 6.585 | 7.184 | 10,235,271 | +0.11(+1.57%) |