Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.55 | 24.20 | 24.20 | 24.20 | 2,036,920 | -0.38(-1.55%) |
Dec 30, 2009 | 24.52 | 24.81 | 24.44 | 24.58 | 2,817,072 | -0.14(-0.57%) |
Dec 29, 2009 | 24.38 | 24.93 | 24.27 | 24.73 | 3,300,821 | +0.38(+1.56%) |
Dec 28, 2009 | 24.11 | 24.53 | 24.04 | 24.35 | 2,547,637 | +0.28(+1.15%) |
Dec 24, 2009 | 24.18 | 24.35 | 23.97 | 24.07 | 1,088,599 | -0.06(-0.27%) |
Dec 23, 2009 | 23.74 | 24.16 | 23.58 | 24.13 | 2,694,758 | +0.51(+2.15%) |
Dec 22, 2009 | 23.66 | 23.84 | 23.54 | 23.62 | 2,283,343 | -0.07(-0.30%) |
Dec 21, 2009 | 23.03 | 23.72 | 22.86 | 23.70 | 4,067,401 | +0.71(+3.11%) |
Dec 18, 2009 | 22.78 | 22.98 | 22.26 | 22.98 | 4,793,659 | +0.33(+1.48%) |
Dec 17, 2009 | 22.95 | 23.21 | 22.64 | 22.65 | 3,938,376 | -0.97(-4.09%) |
Dec 16, 2009 | 23.28 | 23.64 | 23.18 | 23.61 | 3,891,400 | +0.46(+1.98%) |
Dec 15, 2009 | 23.59 | 23.60 | 23.06 | 23.15 | 3,804,110 | -0.57(-2.39%) |
Dec 14, 2009 | 23.48 | 23.72 | 23.48 | 23.72 | 3,531,190 | +0.50(+2.16%) |
Dec 11, 2009 | 22.97 | 23.22 | 22.83 | 23.22 | 2,891,365 | +0.35(+1.52%) |
Dec 10, 2009 | 22.40 | 22.93 | 22.39 | 22.87 | 3,558,213 | +0.53(+2.36%) |
Dec 09, 2009 | 22.47 | 22.50 | 22.00 | 22.34 | 3,315,574 | -0.25(-1.11%) |
Dec 08, 2009 | 22.45 | 22.95 | 22.19 | 22.59 | 4,623,142 | -0.11(-0.48%) |
Dec 07, 2009 | 22.76 | 23.07 | 22.65 | 22.70 | 4,111,442 | +0.01(+0.03%) |
Dec 04, 2009 | 23.00 | 23.50 | 22.44 | 22.70 | 6,296,214 | +0.17(+0.77%) |
Dec 03, 2009 | 22.55 | 22.93 | 22.23 | 22.52 | 8,049,560 | +0.16(+0.72%) |
Dec 02, 2009 | 22.08 | 22.70 | 22.01 | 22.36 | 5,485,885 | +0.24(+1.11%) |
Dec 01, 2009 | 21.83 | 22.37 | 21.61 | 22.12 | 6,134,838 | +0.57(+2.66%) |
Nov 30, 2009 | 21.96 | 21.96 | 21.14 | 21.54 | 6,661,641 | -0.37(-1.68%) |
Nov 27, 2009 | 21.83 | 22.38 | 21.69 | 21.91 | 2,964,076 | -0.52(-2.33%) |
Nov 25, 2009 | 21.88 | 22.48 | 21.78 | 22.43 | 4,566,486 | +0.74(+3.41%) |
Nov 24, 2009 | 21.70 | 21.92 | 21.56 | 21.69 | 3,513,584 | -0.10(-0.44%) |
Nov 23, 2009 | 22.11 | 22.15 | 21.51 | 21.79 | 5,651,444 | +0.03(+0.12%) |
Nov 20, 2009 | 21.81 | 22.29 | 21.47 | 21.76 | 5,107,757 | -0.18(-0.82%) |
Nov 19, 2009 | 22.11 | 22.11 | 21.55 | 21.94 | 4,951,244 | -0.41(-1.84%) |
Nov 18, 2009 | 22.11 | 22.50 | 22.06 | 22.35 | 4,565,732 | +0.03(+0.14%) |
Nov 17, 2009 | 22.38 | 22.50 | 21.74 | 22.32 | 9,688,600 | -0.15(-0.66%) |
Nov 16, 2009 | 22.73 | 22.73 | 22.22 | 22.47 | 7,486,330 | +0.68(+3.12%) |
Nov 13, 2009 | 21.03 | 21.85 | 21.03 | 21.79 | 19,151,736 | -0.33(-1.51%) |
Nov 12, 2009 | 22.51 | 22.73 | 21.78 | 22.12 | 8,538,281 | -0.22(-1.00%) |
Nov 11, 2009 | 22.73 | 23.01 | 22.09 | 22.35 | 8,584,358 | -0.42(-1.83%) |
Nov 10, 2009 | 22.36 | 22.88 | 22.36 | 22.76 | 5,086,163 | +0.22(+1.00%) |
Nov 09, 2009 | 21.93 | 22.81 | 21.93 | 22.54 | 8,509,069 | +0.79(+3.63%) |
Nov 06, 2009 | 21.53 | 21.94 | 21.21 | 21.75 | 4,891,823 | +0.55(+2.60%) |
Nov 05, 2009 | 21.30 | 21.77 | 20.78 | 21.20 | 9,917,928 | +0.30(+1.44%) |
Nov 04, 2009 | 21.28 | 21.38 | 20.74 | 20.90 | 8,177,456 | -0.04(-0.21%) |
Nov 03, 2009 | 20.42 | 21.02 | 20.08 | 20.94 | 9,711,215 | +0.24(+1.18%) |
Nov 02, 2009 | 21.22 | 21.22 | 20.31 | 20.70 | 10,912,006 | +0.33(+1.60%) |
Oct 30, 2009 | 20.53 | 21.08 | 19.99 | 20.37 | 11,289,535 | -0.26(-1.27%) |
Oct 29, 2009 | 19.87 | 20.78 | 19.85 | 20.63 | 10,097,546 | +0.98(+4.99%) |
Oct 28, 2009 | 20.35 | 20.58 | 19.58 | 19.65 | 6,714,854 | -0.82(-4.01%) |
Oct 27, 2009 | 21.32 | 21.56 | 20.44 | 20.47 | 10,598,899 | -0.96(-4.49%) |
Oct 26, 2009 | 21.67 | 22.20 | 21.30 | 21.44 | 6,900,482 | -0.13(-0.59%) |
Oct 23, 2009 | 21.78 | 21.81 | 21.53 | 21.56 | 5,713,627 | -0.46(-2.07%) |
Oct 22, 2009 | 21.77 | 22.24 | 21.77 | 22.02 | 10,455,778 | +0.33(+1.54%) |
Oct 21, 2009 | 22.47 | 22.83 | 21.61 | 21.69 | 7,258,724 | -0.88(-3.92%) |
Oct 20, 2009 | 22.57 | 22.73 | 22.50 | 22.57 | 5,586,589 | -0.41(-1.79%) |
Oct 19, 2009 | 22.18 | 23.41 | 22.18 | 22.98 | 10,378,338 | +0.92(+4.15%) |
Oct 16, 2009 | 22.17 | 22.26 | 21.54 | 22.06 | 7,443,227 | +0.02(+0.09%) |
Oct 15, 2009 | 22.19 | 22.40 | 21.88 | 22.04 | 5,251,248 | -0.26(-1.15%) |
Oct 14, 2009 | 21.95 | 22.41 | 21.95 | 22.30 | 6,555,860 | +0.54(+2.50%) |
Oct 13, 2009 | 21.52 | 21.88 | 21.45 | 21.76 | 5,166,863 | +0.21(+0.98%) |
Oct 12, 2009 | 21.79 | 21.92 | 21.29 | 21.54 | 5,906,218 | +0.23(+1.08%) |
Oct 09, 2009 | 21.33 | 21.49 | 21.08 | 21.31 | 5,083,768 | -0.21(-0.95%) |
Oct 08, 2009 | 20.78 | 21.62 | 20.71 | 21.52 | 9,834,826 | +0.83(+4.00%) |
Oct 07, 2009 | 20.51 | 20.86 | 20.30 | 20.69 | 6,736,467 | +0.12(+0.59%) |
Oct 06, 2009 | 20.51 | 20.70 | 20.30 | 20.57 | 8,257,676 | +0.24(+1.20%) |
Oct 05, 2009 | 19.04 | 20.33 | 19.04 | 20.33 | 12,738,934 | +1.77(+9.53%) |
Oct 02, 2009 | 18.64 | 18.81 | 18.39 | 18.56 | 7,188,004 | -0.28(-1.50%) |
Oct 01, 2009 | 19.47 | 19.70 | 18.77 | 18.84 | 6,343,278 | -0.74(-3.77%) |
Sep 30, 2009 | 19.72 | 19.79 | 19.13 | 19.58 | 5,516,480 | -0.13(-0.68%) |
Sep 29, 2009 | 19.74 | 19.95 | 19.23 | 19.71 | 7,520,493 | +0.10(+0.49%) |
Sep 28, 2009 | 19.49 | 19.78 | 19.42 | 19.62 | 10,330,772 | +0.25(+1.29%) |
Sep 25, 2009 | 19.69 | 19.70 | 19.29 | 19.37 | 6,489,072 | -0.28(-1.40%) |
Sep 24, 2009 | 20.05 | 20.24 | 19.56 | 19.64 | 5,464,466 | -0.37(-1.83%) |
Sep 23, 2009 | 20.56 | 20.82 | 19.99 | 20.01 | 5,650,050 | -0.65(-3.16%) |
Sep 22, 2009 | 20.42 | 21.03 | 20.31 | 20.66 | 4,726,185 | +0.40(+1.99%) |
Sep 21, 2009 | 20.27 | 20.45 | 20.00 | 20.26 | 3,613,964 | -0.18(-0.88%) |
Sep 18, 2009 | 20.42 | 20.60 | 20.03 | 20.44 | 5,469,420 | +0.12(+0.57%) |
Sep 17, 2009 | 20.07 | 20.61 | 20.03 | 20.32 | 9,170,801 | +0.42(+2.13%) |
Sep 16, 2009 | 19.62 | 20.21 | 19.45 | 19.90 | 10,333,836 | +0.38(+1.97%) |
Sep 15, 2009 | 19.06 | 19.87 | 18.66 | 19.51 | 10,948,367 | +0.44(+2.32%) |
Sep 14, 2009 | 18.67 | 19.10 | 18.37 | 19.07 | 6,128,455 | +0.27(+1.43%) |
Sep 11, 2009 | 19.17 | 19.19 | 18.59 | 18.80 | 5,163,308 | -0.39(-2.04%) |
Sep 10, 2009 | 19.07 | 19.27 | 18.78 | 19.19 | 5,240,091 | +0.12(+0.64%) |
Sep 09, 2009 | 18.67 | 19.13 | 18.37 | 19.07 | 5,353,032 | +0.37(+1.95%) |
Sep 08, 2009 | 18.59 | 19.20 | 18.54 | 18.70 | 7,494,360 | -0.03(-0.17%) |
Sep 04, 2009 | 18.92 | 18.92 | 18.50 | 18.74 | 6,326,439 | -0.22(-1.18%) |
Sep 03, 2009 | 17.60 | 19.02 | 17.42 | 18.96 | 13,151,937 | +1.53(+8.79%) |
Sep 02, 2009 | 17.44 | 17.77 | 17.29 | 17.43 | 6,190,843 | -0.23(-1.31%) |
Sep 01, 2009 | 17.94 | 18.54 | 17.51 | 17.66 | 6,458,662 | -0.31(-1.75%) |
Aug 31, 2009 | 18.19 | 18.21 | 17.87 | 17.97 | 5,383,775 | -0.36(-1.96%) |
Aug 28, 2009 | 18.40 | 18.65 | 18.27 | 18.33 | 5,489,122 | +0.10(+0.53%) |
Aug 27, 2009 | 18.26 | 18.52 | 18.02 | 18.24 | 5,283,270 | -0.12(-0.63%) |
Aug 26, 2009 | 18.59 | 18.84 | 18.23 | 18.35 | 4,721,243 | -0.21(-1.13%) |
Aug 25, 2009 | 18.08 | 18.67 | 17.86 | 18.56 | 8,613,295 | +0.65(+3.63%) |
Aug 24, 2009 | 17.94 | 18.21 | 17.86 | 17.91 | 7,495,005 | -0.04(-0.25%) |
Aug 21, 2009 | 17.84 | 18.35 | 17.72 | 17.96 | 5,355,955 | +0.23(+1.29%) |
Aug 20, 2009 | 17.59 | 17.84 | 17.46 | 17.73 | 6,502,258 | +0.09(+0.51%) |
Aug 19, 2009 | 16.97 | 17.66 | 16.73 | 17.64 | 6,906,188 | +0.45(+2.60%) |
Aug 18, 2009 | 17.35 | 17.52 | 16.94 | 17.19 | 6,470,689 | -0.07(-0.41%) |
Aug 17, 2009 | 17.25 | 17.55 | 17.12 | 17.26 | 9,759,661 | -0.50(-2.83%) |
Aug 14, 2009 | 18.56 | 19.02 | 17.59 | 17.77 | 16,752,822 | -1.20(-6.35%) |
Aug 13, 2009 | 18.96 | 19.05 | 18.19 | 18.97 | 8,540,007 | +0.22(+1.16%) |
Aug 12, 2009 | 18.52 | 19.04 | 18.44 | 18.75 | 9,202,475 | +0.01(+0.07%) |
Aug 11, 2009 | 18.66 | 19.06 | 18.33 | 18.74 | 7,658,611 | +0.03(+0.14%) |
Aug 10, 2009 | 19.26 | 19.36 | 18.50 | 18.72 | 10,676,328 | -0.60(-3.10%) |
Aug 07, 2009 | 18.17 | 19.59 | 18.14 | 19.31 | 9,175,737 | +1.46(+8.18%) |
Aug 06, 2009 | 18.10 | 18.65 | 17.65 | 17.86 | 6,857,361 | +0.03(+0.18%) |
Aug 05, 2009 | 17.38 | 17.96 | 16.95 | 17.82 | 9,705,298 | +0.53(+3.06%) |
Aug 04, 2009 | 17.40 | 17.67 | 17.20 | 17.29 | 6,266,740 | -0.21(-1.21%) |
Aug 03, 2009 | 17.21 | 17.53 | 16.92 | 17.51 | 7,427,345 | +0.65(+3.87%) |
Jul 31, 2009 | 16.44 | 16.98 | 16.26 | 16.85 | 6,293,821 | +0.57(+3.52%) |
Jul 30, 2009 | 16.33 | 16.93 | 16.23 | 16.28 | 6,417,541 | +0.15(+0.91%) |
Jul 29, 2009 | 16.28 | 16.54 | 15.83 | 16.13 | 6,492,088 | -0.32(-1.94%) |
Jul 28, 2009 | 16.45 | 16.77 | 16.11 | 16.45 | 5,023,598 | -0.17(-1.00%) |
Jul 27, 2009 | 16.73 | 16.80 | 16.22 | 16.62 | 5,952,745 | -0.36(-2.14%) |
Jul 24, 2009 | 16.36 | 17.02 | 16.11 | 16.98 | 1,725 | +0.54(+3.30%) |
Jul 23, 2009 | 15.48 | 16.83 | 15.22 | 16.44 | 14,954,543 | +0.98(+6.31%) |
Jul 22, 2009 | 14.73 | 15.55 | 14.73 | 15.46 | 8,299,758 | +0.61(+4.08%) |
Jul 21, 2009 | 15.12 | 15.16 | 14.44 | 14.86 | 6,902,329 | -0.09(-0.60%) |
Jul 20, 2009 | 14.18 | 14.98 | 14.09 | 14.95 | 7,657,382 | +0.92(+6.59%) |
Jul 17, 2009 | 13.69 | 14.18 | 13.69 | 14.02 | 5,648,899 | +0.13(+0.96%) |
Jul 16, 2009 | 13.76 | 14.00 | 13.41 | 13.89 | 5,195,570 | +0.11(+0.79%) |
Jul 15, 2009 | 12.92 | 13.83 | 12.91 | 13.78 | 8,951,007 | +0.96(+7.51%) |
Jul 14, 2009 | 12.84 | 12.91 | 12.52 | 12.82 | 7,303,789 | +0.02(+0.15%) |
Jul 13, 2009 | 12.56 | 12.81 | 12.45 | 12.80 | 5,281,537 | +0.36(+2.87%) |
Jul 10, 2009 | 12.40 | 12.87 | 12.31 | 12.44 | 4,442,043 | -0.13(-1.01%) |
Jul 09, 2009 | 12.36 | 12.78 | 12.23 | 12.57 | 9,025,916 | +0.48(+4.01%) |
Jul 08, 2009 | 11.59 | 12.17 | 11.59 | 12.09 | 8,508,365 | +0.41(+3.55%) |
Jul 07, 2009 | 12.32 | 12.32 | 11.61 | 11.67 | 6,823,772 | -0.58(-4.73%) |
Jul 06, 2009 | 11.95 | 12.50 | 11.80 | 12.25 | 7,613,476 | +0.38(+3.17%) |
Jul 02, 2009 | 12.60 | 12.60 | 11.88 | 11.88 | 5,631,983 | -0.91(-7.13%) |
Jul 01, 2009 | 12.72 | 13.16 | 12.67 | 12.79 | 4,923,768 | +0.11(+0.85%) |
Jun 30, 2009 | 12.72 | 13.06 | 12.45 | 12.68 | 8,002,037 | +0.15(+1.22%) |
Jun 29, 2009 | 12.49 | 12.70 | 12.20 | 12.53 | 4,341,593 | +0.08(+0.61%) |
Jun 26, 2009 | 12.53 | 12.74 | 12.38 | 12.45 | 4,820,836 | -0.05(-0.41%) |
Jun 25, 2009 | 12.60 | 12.72 | 12.42 | 12.50 | 7,449,111 | +0.34(+2.78%) |
Jun 24, 2009 | 11.77 | 12.45 | 11.72 | 12.16 | 7,226,442 | +0.52(+4.43%) |
Jun 23, 2009 | 12.07 | 12.23 | 11.57 | 11.65 | 6,749,461 | -0.43(-3.54%) |
Jun 22, 2009 | 12.24 | 12.24 | 11.79 | 12.07 | 6,372,831 | -0.17(-1.41%) |
Jun 19, 2009 | 12.27 | 12.40 | 12.02 | 12.25 | 7,776,223 | +0.15(+1.21%) |
Jun 18, 2009 | 12.16 | 12.21 | 11.81 | 12.10 | 5,737,447 | -0.06(-0.47%) |
Jun 17, 2009 | 12.11 | 12.39 | 11.65 | 12.16 | 9,094,823 | +0.05(+0.42%) |
Jun 16, 2009 | 13.05 | 13.11 | 12.07 | 12.11 | 9,709,301 | -0.89(-6.82%) |
Jun 15, 2009 | 13.04 | 13.12 | 12.84 | 12.99 | 6,242,175 | -0.25(-1.88%) |
Jun 12, 2009 | 13.00 | 13.28 | 12.72 | 13.24 | 6,240,788 | +0.16(+1.22%) |
Jun 11, 2009 | 13.14 | 13.34 | 12.91 | 13.08 | 6,353,074 | -0.16(-1.20%) |
Jun 10, 2009 | 13.72 | 13.83 | 13.01 | 13.24 | 6,346,291 | -0.38(-2.81%) |
Jun 09, 2009 | 13.62 | 13.78 | 13.37 | 13.62 | 4,709,112 | +0.14(+1.04%) |
Jun 08, 2009 | 13.18 | 13.64 | 13.04 | 13.48 | 5,813,198 | +0.04(+0.28%) |
Jun 05, 2009 | 13.73 | 14.00 | 13.22 | 13.44 | 6,441,344 | -0.09(-0.66%) |
Jun 04, 2009 | 14.32 | 14.32 | 13.34 | 13.53 | 15,055,844 | -1.01(-6.97%) |
Jun 03, 2009 | 14.48 | 14.73 | 14.25 | 14.55 | 8,736,385 | -0.13(-0.91%) |
Jun 02, 2009 | 14.14 | 14.95 | 13.90 | 14.68 | 15,790,487 | +0.37(+2.58%) |
Jun 01, 2009 | 12.59 | 14.46 | 12.59 | 14.31 | 15,882,528 | +1.76(+14.02%) |
May 29, 2009 | 12.53 | 12.88 | 12.42 | 12.55 | 13,237,190 | +0.11(+0.87%) |
May 28, 2009 | 12.98 | 13.22 | 12.25 | 12.44 | 14,226,834 | -0.87(-6.51%) |
May 27, 2009 | 13.57 | 14.08 | 13.28 | 13.31 | 7,435,658 | -0.20(-1.51%) |
May 26, 2009 | 13.04 | 13.89 | 12.81 | 13.51 | 7,731,318 | +0.33(+2.50%) |
May 22, 2009 | 13.29 | 13.45 | 12.81 | 13.19 | 5,277,257 | -0.04(-0.29%) |
May 21, 2009 | 13.88 | 14.06 | 13.12 | 13.22 | 11,085,105 | -0.84(-5.94%) |
May 20, 2009 | 14.61 | 15.11 | 13.94 | 14.06 | 11,441,462 | -0.45(-3.10%) |
May 19, 2009 | 14.32 | 14.85 | 14.17 | 14.51 | 7,060,183 | -0.02(-0.13%) |
May 18, 2009 | 14.19 | 14.58 | 13.77 | 14.53 | 11,797,644 | +0.24(+1.68%) |
May 15, 2009 | 13.69 | 14.58 | 13.55 | 14.29 | 27,085,684 | +1.03(+7.78%) |
May 14, 2009 | 12.87 | 13.75 | 12.78 | 13.25 | 10,206,944 | +0.43(+3.35%) |
May 13, 2009 | 13.48 | 13.65 | 12.65 | 12.82 | 15,931,173 | -1.09(-7.86%) |
May 12, 2009 | 14.25 | 14.53 | 13.48 | 13.92 | 10,390,420 | -0.27(-1.87%) |
May 11, 2009 | 14.34 | 14.67 | 13.84 | 14.18 | 9,213,132 | -0.43(-2.94%) |
May 08, 2009 | 14.74 | 15.03 | 13.93 | 14.61 | 8,752,645 | -0.03(-0.22%) |
May 07, 2009 | 15.53 | 15.82 | 14.08 | 14.65 | 15,750,011 | -0.40(-2.65%) |
May 06, 2009 | 15.44 | 15.80 | 14.71 | 15.05 | 15,379,936 | -0.08(-0.50%) |
May 05, 2009 | 14.99 | 15.58 | 14.87 | 15.12 | 9,303,582 | -0.04(-0.25%) |
May 04, 2009 | 15.15 | 15.23 | 14.99 | 15.16 | 8,885,910 | +0.92(+6.49%) |
May 01, 2009 | 14.34 | 14.55 | 13.81 | 14.24 | 6,379,129 | -0.08(-0.57%) |
Apr 30, 2009 | 13.91 | 14.66 | 13.73 | 14.32 | 9,435,975 | +0.62(+4.53%) |
Apr 29, 2009 | 13.91 | 14.17 | 13.60 | 13.70 | 8,941,675 | +0.01(+0.09%) |
Apr 28, 2009 | 13.55 | 14.12 | 13.34 | 13.68 | 6,703,662 | -0.08(-0.60%) |
Apr 27, 2009 | 13.99 | 14.06 | 13.48 | 13.77 | 7,891,437 | -0.47(-3.29%) |
Apr 24, 2009 | 13.52 | 14.46 | 13.41 | 14.24 | 9,771,071 | +0.86(+6.43%) |
Apr 23, 2009 | 13.87 | 13.89 | 12.91 | 13.37 | 7,902,923 | -0.19(-1.40%) |
Apr 22, 2009 | 13.02 | 14.39 | 13.00 | 13.56 | 11,906,927 | +0.17(+1.28%) |
Apr 21, 2009 | 12.89 | 13.59 | 12.81 | 13.39 | 8,166,541 | +0.24(+1.83%) |
Apr 20, 2009 | 13.94 | 13.94 | 13.02 | 13.15 | 10,306,709 | -0.93(-6.60%) |
Apr 17, 2009 | 13.45 | 14.13 | 13.27 | 14.08 | 10,442,328 | +0.65(+4.80%) |
Apr 16, 2009 | 12.74 | 13.77 | 12.67 | 13.44 | 11,434,931 | +0.82(+6.52%) |
Apr 15, 2009 | 13.13 | 13.26 | 12.15 | 12.62 | 13,096,128 | -0.65(-4.91%) |
Apr 14, 2009 | 13.13 | 13.91 | 13.11 | 13.27 | 10,828,987 | -0.82(-5.79%) |
Apr 13, 2009 | 13.61 | 14.22 | 13.36 | 14.08 | 11,211,387 | +0.22(+1.60%) |
Apr 09, 2009 | 12.43 | 13.92 | 12.01 | 13.86 | 18,036,882 | +2.05(+17.35%) |
Apr 08, 2009 | 10.92 | 11.98 | 10.92 | 11.81 | 12,190,579 | +1.09(+10.21%) |
Apr 07, 2009 | 11.40 | 11.45 | 10.69 | 10.72 | 10,214,291 | -1.15(-9.65%) |
Apr 06, 2009 | 12.13 | 12.15 | 11.57 | 11.86 | 6,555,952 | -0.46(-3.75%) |
Apr 03, 2009 | 11.63 | 12.35 | 11.58 | 12.32 | 8,669,304 | +0.68(+5.87%) |
Apr 02, 2009 | 11.09 | 11.96 | 11.09 | 11.64 | 8,252,132 | +0.80(+7.35%) |
Apr 01, 2009 | 10.41 | 10.90 | 10.23 | 10.84 | 6,788,282 | +0.25(+2.33%) |
Mar 31, 2009 | 10.77 | 10.89 | 10.02 | 10.60 | 9,218,784 | -0.02(-0.18%) |
Mar 30, 2009 | 10.77 | 10.82 | 10.35 | 10.62 | 6,291,764 | -0.63(-5.57%) |
Mar 26, 2009 | 10.54 | 11.31 | 10.36 | 11.24 | 10,647,935 | +0.92(+8.88%) |
Mar 25, 2009 | 10.62 | 11.21 | 9.788 | 10.33 | 13,286,242 | -0.05(-0.49%) |
Mar 24, 2009 | 9.882 | 10.67 | 9.743 | 10.38 | 11,934,336 | +0.36(+3.60%) |
Mar 23, 2009 | 9.775 | 10.02 | 9.674 | 10.02 | 7,765,030 | +0.92(+10.08%) |
Mar 20, 2009 | 9.667 | 9.718 | 8.876 | 9.098 | 7,470,140 | -0.56(-5.77%) |
Mar 19, 2009 | 10.05 | 10.12 | 9.550 | 9.655 | 6,817,320 | -0.17(-1.78%) |
Mar 18, 2009 | 9.731 | 10.12 | 9.357 | 9.830 | 14,865,518 | -0.11(-1.10%) |
Mar 17, 2009 | 9.655 | 9.977 | 9.389 | 9.939 | 7,313,982 | +0.43(+4.52%) |
Mar 16, 2009 | 9.952 | 10.12 | 9.459 | 9.509 | 10,626,543 | -0.33(-3.34%) |
Mar 13, 2009 | 9.680 | 10.21 | 9.509 | 9.838 | 0 | +0.18(+1.90%) |
Mar 12, 2009 | 9.098 | 9.705 | 8.870 | 9.655 | 10,119,008 | +0.52(+5.68%) |
Mar 11, 2009 | 8.864 | 9.395 | 8.604 | 9.136 | 11,651,012 | +0.38(+4.34%) |
Mar 10, 2009 | 8.022 | 8.857 | 7.940 | 8.756 | 11,541,634 | +0.94(+12.06%) |
Mar 09, 2009 | 7.561 | 8.149 | 7.510 | 7.814 | 9,445,087 | +0.12(+1.56%) |
Mar 06, 2009 | 7.814 | 7.953 | 7.383 | 7.693 | 0 | -0.04(-0.57%) |
Mar 05, 2009 | 8.149 | 8.206 | 7.617 | 7.738 | 13,887,327 | -0.86(-10.01%) |
Mar 04, 2009 | 8.168 | 8.807 | 8.124 | 8.598 | 9,411,079 | +0.45(+5.51%) |
Mar 02, 2009 | 8.351 | 8.585 | 8.060 | 8.149 | 8,857,763 | -0.37(-4.38%) |
Feb 27, 2009 | 7.908 | 8.674 | 7.814 | 8.522 | 0 | +0.32(+3.86%) |
Feb 26, 2009 | 8.775 | 8.775 | 8.149 | 8.206 | 7,012,457 | -0.16(-1.89%) |
Feb 25, 2009 | 8.585 | 8.921 | 8.149 | 8.364 | 12,441,153 | -0.20(-2.29%) |
Feb 24, 2009 | 7.847 | 8.598 | 7.760 | 8.560 | 24,938,288 | +1.48(+20.83%) |
Feb 23, 2009 | 7.516 | 7.678 | 6.997 | 7.084 | 9,385,679 | -0.35(-4.71%) |
Feb 20, 2009 | 7.260 | 7.585 | 7.028 | 7.435 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 7.691 | 7.885 | 7.347 | 7.397 | 11,320,028 | -0.13(-1.74%) |
Feb 18, 2009 | 7.972 | 8.010 | 7.460 | 7.528 | 9,617,917 | -0.31(-3.99%) |
Feb 17, 2009 | 8.129 | 8.197 | 7.804 | 7.841 | 11,428,934 | -0.40(-4.86%) |
Feb 13, 2009 | 8.510 | 8.741 | 8.241 | 8.241 | 6,036,811 | -0.37(-4.28%) |
Feb 12, 2009 | 8.235 | 8.654 | 7.997 | 8.610 | 8,501,733 | +0.28(+3.30%) |
Feb 11, 2009 | 8.323 | 8.573 | 8.191 | 8.335 | 5,693,584 | +0.08(+0.91%) |
Feb 10, 2009 | 8.585 | 9.023 | 8.222 | 8.260 | 8,665,420 | -0.40(-4.62%) |
Feb 09, 2009 | 8.748 | 8.892 | 8.566 | 8.660 | 4,028,834 | -0.21(-2.40%) |
Feb 06, 2009 | 8.122 | 8.985 | 8.116 | 8.873 | 9,352,009 | +0.71(+8.74%) |
Feb 05, 2009 | 7.760 | 8.498 | 7.635 | 8.160 | 12,842,585 | +0.36(+4.65%) |
Feb 04, 2009 | 8.110 | 8.247 | 7.760 | 7.797 | 8,978,265 | -0.44(-5.39%) |
Feb 03, 2009 | 7.797 | 8.379 | 7.672 | 8.241 | 8,238,855 | +0.41(+5.19%) |
Feb 02, 2009 | 7.622 | 8.185 | 7.428 | 7.835 | 17,746,684 | -0.10(-1.26%) |
Jan 30, 2009 | 8.441 | 8.473 | 7.866 | 7.935 | 0 | -0.51(-6.07%) |
Jan 29, 2009 | 8.741 | 8.935 | 8.329 | 8.448 | 5,961,496 | -0.42(-4.72%) |
Jan 28, 2009 | 8.541 | 9.067 | 8.541 | 8.867 | 5,772,489 | +0.50(+5.98%) |
Jan 27, 2009 | 8.404 | 8.679 | 8.216 | 8.366 | 7,866,032 | +0.02(+0.22%) |
Jan 26, 2009 | 8.410 | 8.791 | 8.147 | 8.348 | 6,147,214 | +0.03(+0.38%) |
Jan 23, 2009 | 7.941 | 8.473 | 7.610 | 8.316 | 6,313,850 | +0.15(+1.84%) |
Jan 22, 2009 | 7.991 | 8.510 | 7.891 | 8.166 | 8,200,200 | +0.02(+0.23%) |
Jan 21, 2009 | 7.691 | 8.176 | 7.547 | 8.147 | 9,711,010 | +0.64(+8.49%) |
Jan 20, 2009 | 8.135 | 8.210 | 7.460 | 7.510 | 11,223,375 | -0.61(-7.54%) |
Jan 16, 2009 | 8.022 | 8.191 | 7.816 | 8.122 | 0 | +0.19(+2.44%) |
Jan 15, 2009 | 7.535 | 8.273 | 7.278 | 7.929 | 12,637,080 | +0.40(+5.32%) |
Jan 14, 2009 | 7.847 | 8.072 | 7.389 | 7.528 | 11,422,367 | -0.67(-8.16%) |
Jan 13, 2009 | 8.354 | 8.748 | 8.029 | 8.197 | 10,148,448 | -0.16(-1.94%) |
Jan 12, 2009 | 8.685 | 8.804 | 8.235 | 8.360 | 6,920,029 | -0.37(-4.23%) |
Jan 09, 2009 | 9.092 | 9.098 | 8.648 | 8.729 | 8,092,600 | -0.36(-3.92%) |
Jan 08, 2009 | 8.860 | 9.217 | 8.273 | 9.085 | 15,046,604 | -0.22(-2.35%) |
Jan 07, 2009 | 9.692 | 9.854 | 9.173 | 9.304 | 8,406,406 | -0.64(-6.47%) |
Jan 06, 2009 | 9.611 | 10.07 | 9.373 | 9.948 | 12,858,297 | +0.44(+4.67%) |
Jan 05, 2009 | 9.004 | 9.761 | 8.960 | 9.504 | 12,071,099 | +0.41(+4.47%) |
Jan 02, 2009 | 8.341 | 9.192 | 8.329 | 9.098 | 0 | +0.78(+9.32%) |