Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.29 | 16.34 | 16.34 | 16.34 | 5,003,988 | +0.06(+0.39%) |
Dec 30, 2009 | 16.48 | 16.50 | 16.05 | 16.28 | 4,851,139 | -0.26(-1.59%) |
Dec 29, 2009 | 17.13 | 17.30 | 16.48 | 16.54 | 4,797,456 | -0.56(-3.27%) |
Dec 28, 2009 | 16.84 | 17.38 | 16.82 | 17.10 | 4,541,601 | +0.28(+1.68%) |
Dec 24, 2009 | 16.55 | 16.87 | 16.52 | 16.82 | 1,831,208 | +0.23(+1.37%) |
Dec 23, 2009 | 15.55 | 17.31 | 15.55 | 16.59 | 13,544,306 | +1.01(+6.51%) |
Dec 22, 2009 | 15.23 | 15.59 | 15.19 | 15.58 | 4,196,095 | +0.40(+2.60%) |
Dec 21, 2009 | 14.96 | 15.22 | 14.93 | 15.18 | 3,908,339 | +0.23(+1.55%) |
Dec 18, 2009 | 14.62 | 15.00 | 14.59 | 14.95 | 7,471,619 | +0.34(+2.30%) |
Dec 17, 2009 | 14.35 | 14.68 | 14.24 | 14.62 | 4,249,696 | +0.02(+0.16%) |
Dec 16, 2009 | 14.56 | 14.66 | 14.42 | 14.59 | 3,097,961 | +0.18(+1.26%) |
Dec 15, 2009 | 14.43 | 14.64 | 14.21 | 14.41 | 2,499,919 | -0.12(-0.84%) |
Dec 14, 2009 | 14.43 | 14.59 | 14.35 | 14.53 | 4,281,704 | +0.35(+2.44%) |
Dec 11, 2009 | 13.93 | 14.22 | 13.68 | 14.19 | 2,511,648 | +0.45(+3.24%) |
Dec 10, 2009 | 13.68 | 13.78 | 13.51 | 13.74 | 3,353,521 | +0.16(+1.21%) |
Dec 09, 2009 | 13.48 | 13.71 | 13.23 | 13.58 | 3,034,375 | +0.10(+0.71%) |
Dec 08, 2009 | 13.39 | 13.67 | 13.30 | 13.48 | 3,232,896 | -0.00(-0.03%) |
Dec 07, 2009 | 13.72 | 13.92 | 13.43 | 13.49 | 3,916,456 | -0.30(-2.21%) |
Dec 04, 2009 | 13.89 | 14.24 | 13.50 | 13.79 | 6,003,096 | +0.23(+1.68%) |
Dec 03, 2009 | 13.68 | 14.04 | 13.50 | 13.57 | 5,986,993 | -0.02(-0.17%) |
Dec 02, 2009 | 13.66 | 13.79 | 13.42 | 13.59 | 6,512,045 | -0.00(-0.03%) |
Dec 01, 2009 | 13.64 | 13.71 | 13.36 | 13.59 | 4,339,992 | +0.06(+0.47%) |
Nov 30, 2009 | 12.96 | 13.62 | 12.76 | 13.53 | 7,060,396 | +0.60(+4.64%) |
Nov 27, 2009 | 13.01 | 13.12 | 12.79 | 12.93 | 1,939,587 | -0.43(-3.20%) |
Nov 25, 2009 | 13.62 | 13.81 | 13.24 | 13.36 | 3,716,956 | -0.14(-1.04%) |
Nov 24, 2009 | 13.55 | 13.61 | 13.40 | 13.50 | 4,144,485 | -0.10(-0.70%) |
Nov 23, 2009 | 13.98 | 14.30 | 13.47 | 13.59 | 5,454,507 | -0.05(-0.40%) |
Nov 20, 2009 | 13.82 | 13.90 | 13.57 | 13.65 | 4,313,632 | -0.28(-1.99%) |
Nov 19, 2009 | 14.35 | 14.37 | 13.86 | 13.92 | 4,842,437 | -0.62(-4.28%) |
Nov 18, 2009 | 14.52 | 14.71 | 14.38 | 14.55 | 6,135,825 | +0.07(+0.47%) |
Nov 17, 2009 | 14.68 | 15.01 | 14.46 | 14.48 | 3,191,175 | -0.34(-2.30%) |
Nov 16, 2009 | 14.90 | 15.04 | 14.61 | 14.82 | 4,445,597 | +0.05(+0.31%) |
Nov 13, 2009 | 14.89 | 14.94 | 14.66 | 14.78 | 3,410,925 | +0.00(+0.00%) |
Nov 12, 2009 | 14.79 | 15.12 | 14.69 | 14.78 | 4,482,362 | -0.04(-0.25%) |
Nov 11, 2009 | 14.43 | 14.86 | 14.33 | 14.81 | 4,270,578 | +0.60(+4.26%) |
Nov 10, 2009 | 14.37 | 14.53 | 14.12 | 14.21 | 3,897,363 | -0.27(-1.88%) |
Nov 09, 2009 | 13.70 | 14.49 | 13.66 | 14.48 | 4,261,715 | +1.09(+8.10%) |
Nov 06, 2009 | 13.62 | 13.77 | 13.23 | 13.39 | 3,709,637 | -0.41(-2.98%) |
Nov 05, 2009 | 13.63 | 13.98 | 13.16 | 13.81 | 4,433,295 | +0.50(+3.76%) |
Nov 04, 2009 | 13.92 | 14.00 | 13.30 | 13.30 | 6,735,036 | -0.34(-2.46%) |
Nov 03, 2009 | 13.01 | 13.66 | 12.80 | 13.64 | 5,330,650 | +0.45(+3.42%) |
Nov 02, 2009 | 13.27 | 13.57 | 12.58 | 13.19 | 5,849,893 | -0.12(-0.91%) |
Oct 30, 2009 | 13.05 | 13.40 | 12.65 | 13.31 | 10,831,929 | +0.10(+0.78%) |
Oct 29, 2009 | 12.54 | 13.25 | 12.54 | 13.21 | 7,669,598 | +0.67(+5.31%) |
Oct 28, 2009 | 13.27 | 13.55 | 12.50 | 12.54 | 7,486,054 | -0.75(-5.64%) |
Oct 27, 2009 | 13.75 | 13.79 | 13.23 | 13.29 | 4,901,133 | -0.38(-2.81%) |
Oct 26, 2009 | 13.93 | 14.27 | 13.61 | 13.68 | 5,658,844 | -0.18(-1.29%) |
Oct 23, 2009 | 13.86 | 13.92 | 13.74 | 13.85 | 5,838,089 | -0.02(-0.13%) |
Oct 22, 2009 | 13.55 | 13.89 | 13.18 | 13.87 | 19,602,342 | +0.56(+4.19%) |
Oct 21, 2009 | 13.06 | 13.77 | 13.06 | 13.31 | 5,014,058 | +0.15(+1.15%) |
Oct 20, 2009 | 13.10 | 13.26 | 13.10 | 13.16 | 5,005,590 | -0.04(-0.27%) |
Oct 19, 2009 | 13.07 | 13.26 | 12.89 | 13.20 | 3,304,761 | +0.17(+1.34%) |
Oct 16, 2009 | 13.21 | 13.33 | 12.83 | 13.02 | 3,768,304 | -0.38(-2.86%) |
Oct 15, 2009 | 13.34 | 13.55 | 13.21 | 13.41 | 3,428,380 | +0.08(+0.60%) |
Oct 14, 2009 | 13.23 | 13.50 | 13.08 | 13.33 | 5,305,792 | +0.36(+2.75%) |
Oct 13, 2009 | 12.83 | 13.17 | 12.61 | 12.97 | 4,295,436 | -0.41(-3.07%) |
Oct 12, 2009 | 13.24 | 13.62 | 13.18 | 13.38 | 3,526,396 | -0.01(-0.10%) |
Oct 09, 2009 | 13.36 | 13.64 | 13.13 | 13.39 | 4,048,165 | -0.05(-0.40%) |
Oct 08, 2009 | 12.89 | 13.49 | 12.83 | 13.45 | 5,563,515 | +0.74(+5.83%) |
Oct 07, 2009 | 12.62 | 12.84 | 12.38 | 12.71 | 2,912,941 | -0.01(-0.11%) |
Oct 06, 2009 | 13.15 | 13.47 | 12.58 | 12.72 | 4,742,937 | -0.17(-1.35%) |
Oct 05, 2009 | 12.53 | 13.10 | 12.46 | 12.89 | 4,698,750 | +0.44(+3.55%) |
Oct 02, 2009 | 12.20 | 12.99 | 11.91 | 12.45 | 8,225,573 | -0.02(-0.14%) |
Oct 01, 2009 | 13.33 | 13.61 | 12.40 | 12.47 | 8,040,491 | -1.08(-7.95%) |
Sep 30, 2009 | 13.94 | 14.06 | 13.23 | 13.55 | 6,403,712 | -0.32(-2.32%) |
Sep 29, 2009 | 14.42 | 14.42 | 13.74 | 13.87 | 4,897,707 | -0.09(-0.64%) |
Sep 28, 2009 | 13.72 | 14.27 | 13.72 | 13.96 | 5,850,592 | +0.33(+2.39%) |
Sep 25, 2009 | 13.54 | 14.19 | 13.29 | 13.63 | 6,996,444 | -0.01(-0.10%) |
Sep 24, 2009 | 15.02 | 15.02 | 13.41 | 13.64 | 9,129,799 | -1.02(-6.97%) |
Sep 23, 2009 | 15.41 | 15.66 | 14.63 | 14.67 | 7,028,315 | -1.12(-7.10%) |
Sep 22, 2009 | 15.07 | 15.90 | 14.78 | 15.79 | 7,452,623 | +1.01(+6.83%) |
Sep 21, 2009 | 14.72 | 15.34 | 14.57 | 14.78 | 4,764,993 | -0.27(-1.78%) |
Sep 18, 2009 | 14.90 | 15.37 | 14.57 | 15.05 | 6,313,141 | +0.27(+1.81%) |
Sep 17, 2009 | 14.77 | 15.86 | 14.13 | 14.78 | 9,426,806 | +0.49(+3.42%) |
Sep 16, 2009 | 13.94 | 14.84 | 13.86 | 14.29 | 6,653,087 | +0.51(+3.71%) |
Sep 15, 2009 | 13.93 | 14.24 | 13.59 | 13.78 | 6,147,925 | -0.07(-0.52%) |
Sep 14, 2009 | 13.00 | 13.91 | 12.85 | 13.85 | 5,039,314 | +0.70(+5.30%) |
Sep 11, 2009 | 12.97 | 13.33 | 12.82 | 13.15 | 5,092,641 | +0.20(+1.52%) |
Sep 10, 2009 | 12.56 | 13.00 | 12.29 | 12.96 | 4,625,585 | +0.41(+3.28%) |
Sep 09, 2009 | 12.05 | 12.73 | 11.95 | 12.55 | 3,707,145 | +0.46(+3.84%) |
Sep 08, 2009 | 11.85 | 12.32 | 11.74 | 12.08 | 4,883,077 | +0.39(+3.32%) |
Sep 04, 2009 | 11.65 | 11.76 | 11.32 | 11.69 | 3,073,779 | +0.01(+0.11%) |
Sep 03, 2009 | 11.51 | 11.73 | 11.12 | 11.68 | 8,160,959 | +0.32(+2.83%) |
Sep 02, 2009 | 11.75 | 11.80 | 11.34 | 11.36 | 5,433,338 | -0.37(-3.16%) |
Sep 01, 2009 | 12.72 | 12.76 | 11.71 | 11.73 | 7,162,732 | -1.07(-8.37%) |
Aug 31, 2009 | 13.13 | 13.20 | 12.66 | 12.80 | 7,203,053 | -0.62(-4.59%) |
Aug 28, 2009 | 12.91 | 13.50 | 12.84 | 13.42 | 7,140,770 | +0.69(+5.44%) |
Aug 27, 2009 | 12.19 | 12.76 | 11.92 | 12.72 | 5,419,864 | +0.52(+4.24%) |
Aug 26, 2009 | 11.94 | 12.21 | 11.59 | 12.21 | 5,596,422 | +0.32(+2.71%) |
Aug 25, 2009 | 11.63 | 11.98 | 11.52 | 11.88 | 3,741,510 | +0.35(+3.02%) |
Aug 24, 2009 | 11.59 | 12.00 | 11.44 | 11.54 | 4,376,610 | +0.05(+0.43%) |
Aug 21, 2009 | 11.30 | 11.86 | 11.23 | 11.49 | 4,805,611 | +0.34(+3.04%) |
Aug 20, 2009 | 10.59 | 11.18 | 10.57 | 11.15 | 5,393,434 | +0.63(+5.94%) |
Aug 19, 2009 | 10.59 | 10.72 | 10.33 | 10.52 | 5,163,011 | -0.48(-4.38%) |
Aug 18, 2009 | 10.98 | 11.19 | 10.76 | 11.00 | 4,495,276 | -0.05(-0.45%) |
Aug 17, 2009 | 11.34 | 11.49 | 10.78 | 11.05 | 4,817,595 | -0.71(-6.00%) |
Aug 14, 2009 | 11.92 | 11.94 | 11.37 | 11.76 | 3,747,808 | -0.14(-1.16%) |
Aug 13, 2009 | 12.05 | 12.05 | 11.53 | 11.90 | 4,893,023 | +0.11(+0.91%) |
Aug 12, 2009 | 11.92 | 12.09 | 11.70 | 11.79 | 5,994,825 | -0.13(-1.09%) |
Aug 11, 2009 | 12.01 | 12.27 | 11.54 | 11.92 | 6,026,467 | -0.43(-3.51%) |
Aug 10, 2009 | 12.07 | 12.67 | 11.94 | 12.35 | 11,527,178 | +0.34(+2.86%) |
Aug 07, 2009 | 11.27 | 12.29 | 10.99 | 12.01 | 10,328,286 | +1.02(+9.25%) |
Aug 06, 2009 | 10.34 | 11.41 | 10.34 | 10.99 | 14,769,459 | +0.80(+7.87%) |
Aug 05, 2009 | 9.407 | 10.43 | 9.192 | 10.19 | 8,976,520 | +0.79(+8.39%) |
Aug 04, 2009 | 8.723 | 9.714 | 8.565 | 9.402 | 11,712,852 | +0.62(+7.04%) |
Aug 03, 2009 | 8.714 | 8.802 | 8.495 | 8.784 | 5,650,928 | +0.16(+1.88%) |
Jul 31, 2009 | 8.570 | 8.789 | 8.552 | 8.622 | 6,721,765 | +0.15(+1.76%) |
Jul 30, 2009 | 8.311 | 8.784 | 8.307 | 8.473 | 5,745,544 | +0.25(+3.09%) |
Jul 29, 2009 | 8.175 | 8.407 | 8.109 | 8.219 | 2,183,790 | -0.09(-1.11%) |
Jul 28, 2009 | 8.214 | 8.372 | 8.000 | 8.311 | 3,272,717 | +0.05(+0.58%) |
Jul 27, 2009 | 8.039 | 8.350 | 7.938 | 8.263 | 4,556,992 | -0.04(-0.42%) |
Jul 24, 2009 | 8.061 | 8.320 | 7.886 | 8.298 | 4,103,687 | +0.08(+0.96%) |
Jul 23, 2009 | 7.671 | 8.350 | 7.522 | 8.219 | 7,032,493 | +0.66(+8.70%) |
Jul 22, 2009 | 7.548 | 7.890 | 7.377 | 7.561 | 6,088,471 | -0.07(-0.86%) |
Jul 21, 2009 | 8.004 | 8.105 | 7.504 | 7.627 | 6,492,360 | -0.36(-4.55%) |
Jul 20, 2009 | 7.570 | 8.048 | 7.539 | 7.991 | 5,558,493 | +0.48(+6.42%) |
Jul 17, 2009 | 7.750 | 7.846 | 7.263 | 7.509 | 6,395,974 | -0.27(-3.44%) |
Jul 16, 2009 | 7.579 | 7.903 | 7.390 | 7.776 | 3,313,879 | +0.14(+1.78%) |
Jul 15, 2009 | 7.447 | 7.820 | 7.276 | 7.640 | 6,129,285 | +0.44(+6.09%) |
Jul 14, 2009 | 6.978 | 7.233 | 6.807 | 7.202 | 4,218,660 | +0.18(+2.50%) |
Jul 13, 2009 | 6.584 | 7.066 | 6.465 | 7.027 | 5,779,098 | +0.47(+7.15%) |
Jul 10, 2009 | 6.457 | 6.623 | 6.338 | 6.558 | 5,464,859 | +0.06(+0.94%) |
Jul 09, 2009 | 6.974 | 6.974 | 6.463 | 6.496 | 6,507,488 | -0.27(-4.02%) |
Jul 08, 2009 | 7.000 | 7.101 | 6.575 | 6.768 | 6,357,275 | -0.19(-2.71%) |
Jul 07, 2009 | 7.667 | 7.706 | 6.926 | 6.956 | 7,797,093 | -0.71(-9.31%) |
Jul 06, 2009 | 7.452 | 7.899 | 7.408 | 7.671 | 8,497,034 | +0.22(+2.94%) |
Jul 02, 2009 | 7.728 | 7.807 | 7.452 | 7.452 | 5,200,408 | -0.41(-5.24%) |
Jul 01, 2009 | 7.745 | 7.973 | 7.745 | 7.864 | 3,620,594 | +0.14(+1.87%) |
Jun 30, 2009 | 7.693 | 7.737 | 7.456 | 7.719 | 4,220,567 | +0.09(+1.21%) |
Jun 29, 2009 | 7.754 | 7.833 | 7.404 | 7.627 | 3,476,977 | -0.09(-1.19%) |
Jun 26, 2009 | 7.425 | 7.802 | 7.329 | 7.719 | 6,038,907 | +0.40(+5.45%) |
Jun 25, 2009 | 7.206 | 7.360 | 7.171 | 7.320 | 4,022,035 | -0.08(-1.12%) |
Jun 24, 2009 | 7.333 | 7.645 | 7.276 | 7.404 | 3,837,128 | +0.11(+1.50%) |
Jun 23, 2009 | 7.526 | 7.653 | 7.136 | 7.294 | 4,403,631 | -0.20(-2.63%) |
Jun 22, 2009 | 7.877 | 7.956 | 7.465 | 7.491 | 6,561,633 | -0.59(-7.32%) |
Jun 19, 2009 | 7.824 | 8.096 | 7.741 | 8.083 | 4,354,393 | +0.40(+5.19%) |
Jun 18, 2009 | 7.675 | 7.737 | 7.417 | 7.684 | 5,393,177 | +0.11(+1.51%) |
Jun 17, 2009 | 7.794 | 7.969 | 7.412 | 7.570 | 5,393,841 | -0.30(-3.79%) |
Jun 16, 2009 | 7.987 | 8.289 | 7.802 | 7.868 | 5,287,971 | -0.08(-0.99%) |
Jun 15, 2009 | 8.416 | 8.456 | 7.873 | 7.947 | 6,810,631 | -0.65(-7.59%) |
Jun 12, 2009 | 8.578 | 8.705 | 8.469 | 8.600 | 6,151,115 | -0.01(-0.10%) |
Jun 11, 2009 | 8.933 | 9.034 | 8.499 | 8.609 | 4,286,945 | -0.25(-2.87%) |
Jun 10, 2009 | 9.113 | 9.455 | 8.618 | 8.863 | 6,932,340 | -0.14(-1.51%) |
Jun 09, 2009 | 9.104 | 9.196 | 8.951 | 8.999 | 4,015,549 | -0.09(-0.96%) |
Jun 08, 2009 | 9.201 | 9.258 | 8.911 | 9.087 | 5,641,581 | +0.01(+0.10%) |
Jun 05, 2009 | 9.350 | 9.560 | 9.012 | 9.078 | 7,934,792 | -0.20(-2.17%) |
Jun 04, 2009 | 7.912 | 9.547 | 7.890 | 9.280 | 19,234,310 | +1.46(+18.67%) |
Jun 03, 2009 | 7.509 | 7.881 | 7.342 | 7.820 | 6,702,680 | +0.21(+2.76%) |
Jun 02, 2009 | 7.807 | 7.960 | 7.487 | 7.610 | 6,383,474 | -0.19(-2.47%) |
Jun 01, 2009 | 7.579 | 8.157 | 7.456 | 7.802 | 9,172,289 | +0.40(+5.45%) |
May 29, 2009 | 7.452 | 7.478 | 7.101 | 7.399 | 8,678,576 | +0.03(+0.36%) |
May 28, 2009 | 7.233 | 7.421 | 6.921 | 7.373 | 5,639,181 | +0.31(+4.34%) |
May 27, 2009 | 7.408 | 7.482 | 6.970 | 7.066 | 7,012,002 | -0.31(-4.16%) |
May 26, 2009 | 6.952 | 7.636 | 6.799 | 7.373 | 7,657,764 | +0.38(+5.39%) |
May 22, 2009 | 7.423 | 7.531 | 6.961 | 6.996 | 4,122,243 | -0.39(-5.28%) |
May 21, 2009 | 7.557 | 7.561 | 7.088 | 7.386 | 6,422,996 | -0.26(-3.38%) |
May 20, 2009 | 7.601 | 8.105 | 7.539 | 7.645 | 7,430,307 | +0.16(+2.17%) |
May 19, 2009 | 7.333 | 7.776 | 7.145 | 7.482 | 6,958,418 | -0.08(-1.04%) |
May 18, 2009 | 6.935 | 7.693 | 6.834 | 7.561 | 10,204,884 | +0.98(+14.85%) |
May 15, 2009 | 7.092 | 7.127 | 6.522 | 6.584 | 6,531,148 | -0.41(-5.83%) |
May 14, 2009 | 7.009 | 7.320 | 6.623 | 6.992 | 8,923,682 | -0.04(-0.62%) |
May 13, 2009 | 7.886 | 7.934 | 6.834 | 7.035 | 11,603,464 | -1.35(-16.06%) |
May 12, 2009 | 8.740 | 9.056 | 7.934 | 8.381 | 9,025,817 | -0.23(-2.70%) |
May 11, 2009 | 8.131 | 8.933 | 8.022 | 8.613 | 8,409,321 | +0.15(+1.81%) |
May 08, 2009 | 8.149 | 8.631 | 7.623 | 8.460 | 8,522,934 | +0.65(+8.31%) |
May 07, 2009 | 8.311 | 8.438 | 7.294 | 7.811 | 13,270,469 | -0.16(-1.98%) |
May 06, 2009 | 7.405 | 8.003 | 6.838 | 7.969 | 13,837,345 | +0.73(+10.15%) |
May 05, 2009 | 8.216 | 8.344 | 6.906 | 7.234 | 12,783,814 | -0.95(-11.58%) |
May 04, 2009 | 7.256 | 8.182 | 7.256 | 8.182 | 14,051,710 | +1.07(+15.00%) |
May 01, 2009 | 7.474 | 7.610 | 6.961 | 7.115 | 9,019,462 | -0.37(-4.91%) |
Apr 30, 2009 | 7.465 | 7.759 | 7.166 | 7.482 | 7,794,878 | +0.36(+5.10%) |
Apr 29, 2009 | 6.731 | 7.213 | 6.492 | 7.119 | 8,042,245 | +0.64(+9.95%) |
Apr 28, 2009 | 6.197 | 6.803 | 6.125 | 6.475 | 8,300,095 | +0.20(+3.27%) |
Apr 27, 2009 | 6.906 | 6.906 | 6.108 | 6.270 | 8,028,745 | -0.68(-9.77%) |
Apr 24, 2009 | 6.774 | 7.072 | 6.479 | 6.949 | 11,089,444 | +0.29(+4.43%) |
Apr 23, 2009 | 6.479 | 6.731 | 6.163 | 6.654 | 9,308,981 | +0.22(+3.38%) |
Apr 22, 2009 | 6.155 | 7.038 | 5.907 | 6.436 | 11,460,451 | +0.23(+3.64%) |
Apr 21, 2009 | 5.066 | 6.236 | 4.913 | 6.210 | 14,006,995 | +0.93(+17.53%) |
Apr 20, 2009 | 6.377 | 6.377 | 5.096 | 5.284 | 13,939,396 | -1.27(-19.40%) |
Apr 17, 2009 | 5.843 | 7.175 | 5.630 | 6.556 | 15,561,802 | +0.71(+12.20%) |
Apr 16, 2009 | 5.591 | 6.360 | 5.071 | 5.843 | 16,128,444 | +0.25(+4.50%) |
Apr 15, 2009 | 5.075 | 5.591 | 4.729 | 5.591 | 11,915,410 | +0.51(+10.08%) |
Apr 14, 2009 | 5.549 | 6.056 | 4.934 | 5.079 | 16,416,031 | -0.55(-9.85%) |
Apr 13, 2009 | 4.921 | 5.762 | 4.780 | 5.634 | 9,961,003 | +0.48(+9.27%) |
Apr 09, 2009 | 4.366 | 5.284 | 4.336 | 5.156 | 14,081,343 | +0.99(+23.90%) |
Apr 08, 2009 | 3.893 | 4.298 | 3.833 | 4.161 | 9,457,287 | +0.34(+8.94%) |
Apr 07, 2009 | 4.068 | 4.174 | 3.820 | 3.820 | 7,783,240 | -0.36(-8.67%) |
Apr 06, 2009 | 4.225 | 4.396 | 3.790 | 4.183 | 10,239,796 | -0.02(-0.41%) |
Apr 03, 2009 | 3.461 | 4.701 | 3.436 | 4.200 | 25,219,968 | +0.77(+22.39%) |
Apr 02, 2009 | 3.316 | 3.735 | 3.261 | 3.432 | 16,439,577 | +0.31(+9.99%) |
Apr 01, 2009 | 2.540 | 3.222 | 2.540 | 3.120 | 17,617,746 | +0.45(+16.77%) |
Mar 31, 2009 | 2.527 | 2.770 | 2.505 | 2.672 | 14,211,976 | +0.19(+7.56%) |
Mar 30, 2009 | 2.514 | 2.689 | 2.326 | 2.484 | 12,611,170 | -0.20(-7.47%) |
Mar 26, 2009 | 2.958 | 2.962 | 2.552 | 2.685 | 15,684,118 | -0.04(-1.41%) |
Mar 25, 2009 | 3.150 | 3.175 | 2.476 | 2.723 | 14,351,037 | -0.23(-7.94%) |
Mar 24, 2009 | 3.073 | 3.295 | 2.885 | 2.958 | 11,057,843 | -0.17(-5.46%) |
Mar 23, 2009 | 2.872 | 3.248 | 2.871 | 3.129 | 16,756,101 | +0.49(+18.42%) |
Mar 20, 2009 | 3.483 | 3.487 | 2.642 | 2.642 | 14,102,933 | -0.89(-25.15%) |
Mar 19, 2009 | 3.957 | 4.016 | 3.487 | 3.530 | 9,117,783 | -0.32(-8.21%) |
Mar 18, 2009 | 3.654 | 3.918 | 3.329 | 3.846 | 9,845,365 | +0.18(+4.77%) |
Mar 17, 2009 | 3.278 | 3.675 | 3.116 | 3.671 | 7,125,256 | +0.40(+12.12%) |
Mar 16, 2009 | 3.730 | 3.730 | 3.257 | 3.274 | 7,869,371 | -0.37(-10.19%) |
Mar 13, 2009 | 4.089 | 4.196 | 3.534 | 3.645 | 0 | -0.32(-8.17%) |
Mar 12, 2009 | 3.760 | 4.038 | 3.530 | 3.969 | 10,899,631 | +0.21(+5.68%) |
Mar 11, 2009 | 4.119 | 4.144 | 3.654 | 3.756 | 9,454,979 | -0.23(-5.78%) |
Mar 10, 2009 | 3.316 | 4.243 | 3.163 | 3.986 | 12,421,764 | +0.88(+28.47%) |
Mar 09, 2009 | 3.030 | 3.137 | 2.881 | 3.103 | 8,703,109 | +0.04(+1.39%) |
Mar 06, 2009 | 3.491 | 3.607 | 2.561 | 3.060 | 0 | -0.41(-11.70%) |
Mar 05, 2009 | 3.803 | 4.004 | 3.372 | 3.466 | 9,609,241 | -0.57(-14.16%) |
Mar 04, 2009 | 3.931 | 4.260 | 3.756 | 4.038 | 7,374,109 | +0.07(+1.72%) |
Mar 02, 2009 | 4.780 | 4.827 | 3.803 | 3.969 | 8,051,167 | -0.90(-18.56%) |
Feb 27, 2009 | 4.759 | 5.113 | 4.682 | 4.874 | 0 | -0.05(-1.04%) |
Feb 26, 2009 | 5.412 | 5.412 | 4.900 | 4.925 | 6,646,385 | -0.20(-3.83%) |
Feb 25, 2009 | 4.947 | 5.339 | 4.605 | 5.122 | 9,460,635 | +0.36(+7.53%) |
Feb 24, 2009 | 4.435 | 4.849 | 4.230 | 4.763 | 8,135,424 | +0.38(+8.77%) |
Feb 23, 2009 | 4.861 | 5.024 | 4.336 | 4.379 | 7,403,192 | -0.40(-8.39%) |
Feb 20, 2009 | 4.225 | 4.960 | 4.225 | 4.780 | 0 | +0.18(+3.99%) |
Feb 19, 2009 | 4.703 | 4.989 | 4.520 | 4.597 | 7,979,473 | -0.01(-0.19%) |
Feb 18, 2009 | 5.019 | 5.036 | 4.482 | 4.605 | 7,892,199 | -0.54(-10.53%) |
Feb 17, 2009 | 5.728 | 5.728 | 5.126 | 5.147 | 8,827,088 | -0.63(-10.93%) |
Feb 13, 2009 | 6.056 | 6.278 | 5.766 | 5.779 | 7,056,406 | -0.57(-9.01%) |
Feb 12, 2009 | 6.377 | 6.569 | 5.788 | 6.351 | 11,151,907 | -0.23(-3.50%) |
Feb 11, 2009 | 6.897 | 7.205 | 6.112 | 6.581 | 13,225,245 | -0.03(-0.45%) |
Feb 10, 2009 | 6.931 | 7.316 | 6.552 | 6.611 | 10,703,016 | -0.40(-5.72%) |
Feb 09, 2009 | 6.483 | 7.094 | 6.441 | 7.013 | 7,074,021 | +0.57(+8.88%) |
Feb 06, 2009 | 5.992 | 6.701 | 5.911 | 6.441 | 0 | +0.47(+7.86%) |
Feb 05, 2009 | 5.805 | 6.313 | 5.715 | 5.971 | 6,632,124 | +0.06(+0.94%) |
Feb 04, 2009 | 6.027 | 6.261 | 5.835 | 5.916 | 6,976,763 | -0.11(-1.77%) |
Feb 03, 2009 | 6.278 | 6.616 | 5.890 | 6.022 | 7,014,857 | -0.21(-3.36%) |
Feb 02, 2009 | 6.227 | 6.347 | 5.881 | 6.231 | 6,820,772 | -0.06(-0.95%) |
Jan 30, 2009 | 6.820 | 7.170 | 6.142 | 6.291 | 0 | -0.47(-7.00%) |
Jan 29, 2009 | 7.538 | 7.636 | 6.701 | 6.765 | 6,731,028 | -0.93(-12.09%) |
Jan 28, 2009 | 7.064 | 7.789 | 7.064 | 7.695 | 7,013,645 | +0.81(+11.78%) |
Jan 27, 2009 | 6.970 | 7.166 | 6.611 | 6.885 | 3,535,598 | +0.03(+0.37%) |
Jan 26, 2009 | 6.820 | 7.213 | 6.624 | 6.859 | 4,733,040 | +0.00(+0.00%) |
Jan 23, 2009 | 6.547 | 7.025 | 6.398 | 6.859 | 5,457,336 | +0.07(+1.01%) |
Jan 22, 2009 | 7.128 | 7.341 | 6.641 | 6.791 | 10,365,478 | -0.38(-5.24%) |
Jan 21, 2009 | 6.330 | 7.213 | 6.278 | 7.166 | 8,725,250 | +0.96(+15.47%) |
Jan 20, 2009 | 7.021 | 7.066 | 6.146 | 6.206 | 10,141,069 | -0.95(-13.30%) |
Jan 16, 2009 | 6.714 | 7.239 | 6.453 | 7.158 | 0 | +0.65(+10.04%) |
Jan 15, 2009 | 6.334 | 6.594 | 5.753 | 6.505 | 8,795,524 | +0.19(+2.97%) |
Jan 14, 2009 | 6.641 | 6.731 | 6.159 | 6.317 | 8,671,765 | -0.67(-9.59%) |
Jan 13, 2009 | 6.786 | 7.051 | 6.654 | 6.987 | 8,491,961 | +0.52(+7.98%) |
Jan 12, 2009 | 7.217 | 7.281 | 6.325 | 6.471 | 7,809,472 | -0.90(-12.17%) |
Jan 09, 2009 | 8.101 | 8.101 | 7.260 | 7.367 | 6,960,569 | -0.74(-9.16%) |
Jan 08, 2009 | 8.097 | 8.259 | 7.759 | 8.109 | 5,437,302 | -0.01(-0.11%) |
Jan 07, 2009 | 8.378 | 8.626 | 7.934 | 8.118 | 4,857,794 | -0.35(-4.18%) |
Jan 06, 2009 | 7.866 | 8.728 | 7.866 | 8.472 | 9,733,775 | +0.67(+8.53%) |
Jan 05, 2009 | 7.759 | 8.545 | 7.623 | 7.806 | 7,475,755 | -0.05(-0.65%) |
Jan 02, 2009 | 7.777 | 8.216 | 7.764 | 7.858 | 0 | +0.11(+1.38%) |