Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.79 | 16.26 | 15.73 | 16.20 | 17,150,408 | +0.84(+5.45%) |
Nov 27, 2009 | 15.55 | 15.63 | 15.31 | 15.36 | 6,298,221 | -0.63(-3.92%) |
Nov 25, 2009 | 15.78 | 16.03 | 15.70 | 15.99 | 6,833,760 | +0.41(+2.64%) |
Nov 24, 2009 | 15.73 | 15.79 | 15.51 | 15.58 | 9,618,383 | -0.22(-1.38%) |
Nov 23, 2009 | 15.80 | 15.92 | 15.71 | 15.79 | 10,064,830 | +0.27(+1.77%) |
Nov 20, 2009 | 15.70 | 15.87 | 15.47 | 15.52 | 13,507,275 | +0.09(+0.59%) |
Nov 19, 2009 | 15.71 | 15.73 | 15.21 | 15.43 | 12,133,629 | -0.39(-2.45%) |
Nov 18, 2009 | 15.87 | 15.97 | 15.66 | 15.82 | 7,290,698 | -0.11(-0.66%) |
Nov 17, 2009 | 15.94 | 15.97 | 15.71 | 15.92 | 7,090,484 | -0.05(-0.29%) |
Nov 16, 2009 | 15.81 | 16.09 | 15.79 | 15.97 | 8,229,635 | +0.26(+1.64%) |
Nov 13, 2009 | 15.64 | 15.89 | 15.55 | 15.71 | 7,989,442 | +0.19(+1.25%) |
Nov 12, 2009 | 15.78 | 15.79 | 15.48 | 15.52 | 10,700,183 | -0.30(-1.89%) |
Nov 11, 2009 | 15.62 | 15.85 | 15.57 | 15.82 | 10,607,675 | +0.33(+2.14%) |
Nov 10, 2009 | 15.31 | 15.57 | 15.24 | 15.49 | 9,077,570 | +0.02(+0.16%) |
Nov 09, 2009 | 15.09 | 15.48 | 15.01 | 15.46 | 10,660,360 | +0.61(+4.12%) |
Nov 06, 2009 | 14.70 | 14.96 | 14.57 | 14.85 | 8,048,157 | +0.01(+0.05%) |
Nov 05, 2009 | 14.76 | 15.03 | 14.55 | 14.84 | 12,681,940 | +0.28(+1.93%) |
Nov 04, 2009 | 14.77 | 15.01 | 14.48 | 14.56 | 12,469,528 | -0.05(-0.34%) |
Nov 03, 2009 | 14.29 | 14.62 | 14.10 | 14.61 | 14,675,103 | +0.07(+0.46%) |
Nov 02, 2009 | 14.68 | 14.94 | 14.21 | 14.54 | 10,094,798 | -0.06(-0.41%) |
Oct 30, 2009 | 15.07 | 15.17 | 14.44 | 14.60 | 18,510,494 | -0.59(-3.89%) |
Oct 29, 2009 | 14.83 | 15.28 | 14.69 | 15.19 | 20,503,624 | +0.91(+6.38%) |
Oct 28, 2009 | 14.80 | 14.96 | 14.25 | 14.28 | 18,949,296 | -0.61(-4.09%) |
Oct 27, 2009 | 15.14 | 15.34 | 14.84 | 14.89 | 12,563,857 | -0.20(-1.33%) |
Oct 26, 2009 | 15.61 | 15.75 | 14.98 | 15.09 | 10,739,800 | -0.54(-3.45%) |
Oct 23, 2009 | 15.78 | 15.83 | 15.56 | 15.63 | 9,077,158 | -0.45(-2.78%) |
Oct 22, 2009 | 15.76 | 16.11 | 15.59 | 16.08 | 9,615,573 | +0.30(+1.92%) |
Oct 21, 2009 | 16.08 | 16.33 | 15.75 | 15.77 | 9,263,241 | -0.32(-1.97%) |
Oct 20, 2009 | 16.05 | 16.15 | 16.00 | 16.09 | 10,892,341 | -0.17(-1.04%) |
Oct 19, 2009 | 15.99 | 16.41 | 15.97 | 16.26 | 9,786,472 | +0.35(+2.21%) |
Oct 16, 2009 | 15.77 | 16.04 | 15.64 | 15.91 | 11,388,672 | -0.14(-0.86%) |
Oct 15, 2009 | 16.00 | 16.13 | 15.93 | 16.04 | 9,416,396 | -0.11(-0.70%) |
Oct 14, 2009 | 16.08 | 16.25 | 15.97 | 16.16 | 11,163,599 | +0.27(+1.68%) |
Oct 13, 2009 | 16.03 | 16.07 | 15.77 | 15.89 | 12,608,050 | -0.20(-1.23%) |
Oct 12, 2009 | 15.92 | 16.16 | 15.84 | 16.09 | 10,776,207 | +0.25(+1.55%) |
Oct 09, 2009 | 15.25 | 15.85 | 15.25 | 15.84 | 11,042,208 | +0.46(+3.00%) |
Oct 08, 2009 | 15.30 | 15.66 | 15.29 | 15.38 | 10,604,365 | +0.18(+1.20%) |
Oct 07, 2009 | 15.11 | 15.27 | 14.96 | 15.20 | 8,392,382 | +0.06(+0.37%) |
Oct 06, 2009 | 14.92 | 15.39 | 14.86 | 15.14 | 11,093,186 | +0.51(+3.49%) |
Oct 05, 2009 | 14.51 | 14.68 | 14.43 | 14.63 | 11,667,496 | +0.17(+1.14%) |
Oct 02, 2009 | 14.11 | 14.61 | 14.01 | 14.46 | 11,488,993 | +0.14(+0.96%) |
Oct 01, 2009 | 14.94 | 15.05 | 14.27 | 14.33 | 15,465,446 | -0.71(-4.75%) |
Sep 30, 2009 | 15.09 | 15.27 | 14.79 | 15.04 | 12,990,764 | -0.03(-0.21%) |
Sep 29, 2009 | 14.96 | 15.43 | 14.89 | 15.07 | 16,646,575 | +0.21(+1.42%) |
Sep 28, 2009 | 14.35 | 14.98 | 14.31 | 14.86 | 9,113,471 | +0.54(+3.78%) |
Sep 25, 2009 | 14.43 | 14.71 | 14.24 | 14.32 | 8,436,424 | -0.18(-1.24%) |
Sep 24, 2009 | 14.81 | 15.00 | 14.43 | 14.50 | 10,519,512 | -0.25(-1.72%) |
Sep 23, 2009 | 15.05 | 15.26 | 14.75 | 14.75 | 9,331,790 | -0.31(-2.03%) |
Sep 22, 2009 | 14.99 | 15.15 | 14.97 | 15.06 | 8,172,534 | +0.18(+1.21%) |
Sep 21, 2009 | 14.80 | 15.01 | 14.70 | 14.88 | 9,998,790 | -0.17(-1.10%) |
Sep 18, 2009 | 15.05 | 15.24 | 14.96 | 15.05 | 11,892,322 | +0.02(+0.12%) |
Sep 17, 2009 | 15.10 | 15.51 | 14.91 | 15.03 | 12,559,925 | +0.40(+2.76%) |
Sep 16, 2009 | 14.55 | 15.27 | 14.53 | 14.62 | 14,743,419 | -0.02(-0.14%) |
Sep 15, 2009 | 14.70 | 14.76 | 14.44 | 14.64 | 10,247,572 | -0.05(-0.36%) |
Sep 14, 2009 | 14.28 | 14.72 | 14.06 | 14.70 | 9,735,460 | +0.32(+2.20%) |
Sep 11, 2009 | 14.24 | 14.45 | 13.99 | 14.38 | 10,535,569 | +0.20(+1.44%) |
Sep 10, 2009 | 14.03 | 14.37 | 13.61 | 14.18 | 9,146,008 | +0.13(+0.93%) |
Sep 09, 2009 | 13.69 | 14.17 | 13.67 | 14.05 | 11,688,804 | +0.22(+1.60%) |
Sep 08, 2009 | 13.71 | 13.82 | 13.57 | 13.82 | 11,616,524 | +0.38(+2.83%) |
Sep 04, 2009 | 13.64 | 13.75 | 13.31 | 13.44 | 12,107,525 | -0.23(-1.70%) |
Sep 03, 2009 | 13.76 | 13.83 | 13.34 | 13.68 | 10,622,879 | +0.06(+0.41%) |
Sep 02, 2009 | 13.37 | 13.87 | 13.28 | 13.62 | 11,772,117 | +0.19(+1.44%) |
Sep 01, 2009 | 14.21 | 14.32 | 13.39 | 13.43 | 18,878,416 | -0.87(-6.08%) |
Aug 31, 2009 | 14.08 | 14.33 | 14.07 | 14.30 | 10,053,166 | -0.03(-0.20%) |
Aug 28, 2009 | 14.56 | 14.60 | 14.24 | 14.32 | 9,140,160 | -0.11(-0.73%) |
Aug 27, 2009 | 14.44 | 14.54 | 14.14 | 14.43 | 10,406,145 | -0.14(-0.94%) |
Aug 26, 2009 | 14.69 | 14.78 | 14.39 | 14.57 | 10,603,643 | -0.13(-0.86%) |
Aug 25, 2009 | 14.57 | 14.80 | 14.51 | 14.69 | 11,329,647 | +0.19(+1.33%) |
Aug 24, 2009 | 14.85 | 15.00 | 14.40 | 14.50 | 9,151,503 | -0.24(-1.60%) |
Aug 21, 2009 | 14.27 | 14.85 | 14.18 | 14.74 | 16,661,280 | +0.61(+4.34%) |
Aug 20, 2009 | 14.30 | 14.69 | 14.01 | 14.12 | 16,842,022 | -0.16(-1.11%) |
Aug 19, 2009 | 14.05 | 14.43 | 13.87 | 14.28 | 8,048,151 | +0.05(+0.35%) |
Aug 18, 2009 | 14.01 | 14.30 | 13.91 | 14.23 | 7,478,239 | +0.13(+0.90%) |
Aug 17, 2009 | 14.48 | 14.49 | 13.94 | 14.11 | 12,947,984 | -0.70(-4.71%) |
Aug 14, 2009 | 14.95 | 15.03 | 14.54 | 14.80 | 9,313,938 | -0.15(-1.01%) |
Aug 13, 2009 | 15.00 | 15.04 | 14.68 | 14.95 | 8,372,219 | +0.13(+0.88%) |
Aug 12, 2009 | 14.19 | 14.97 | 14.10 | 14.82 | 15,260,012 | +0.67(+4.70%) |
Aug 11, 2009 | 14.32 | 14.45 | 14.12 | 14.16 | 10,643,849 | -0.25(-1.71%) |
Aug 10, 2009 | 14.64 | 14.68 | 14.21 | 14.40 | 8,760,946 | -0.27(-1.85%) |
Aug 07, 2009 | 14.17 | 14.81 | 14.10 | 14.68 | 15,032,973 | +0.67(+4.80%) |
Aug 06, 2009 | 14.21 | 14.26 | 13.65 | 14.00 | 13,393,624 | -0.17(-1.19%) |
Aug 05, 2009 | 14.05 | 14.26 | 13.81 | 14.17 | 15,021,292 | +0.28(+2.03%) |
Aug 04, 2009 | 13.61 | 14.04 | 13.54 | 13.89 | 12,542,274 | +0.23(+1.65%) |
Aug 03, 2009 | 13.52 | 13.72 | 13.39 | 13.67 | 11,210,578 | +0.34(+2.56%) |
Jul 31, 2009 | 13.17 | 13.36 | 12.84 | 13.32 | 13,647,148 | +0.02(+0.13%) |
Jul 30, 2009 | 12.67 | 13.51 | 12.61 | 13.31 | 18,963,034 | +0.83(+6.66%) |
Jul 29, 2009 | 12.48 | 12.70 | 12.24 | 12.48 | 17,060,096 | -0.40(-3.14%) |
Jul 28, 2009 | 12.78 | 13.11 | 12.71 | 12.88 | 11,032,795 | -0.04(-0.33%) |
Jul 27, 2009 | 12.78 | 12.99 | 12.62 | 12.92 | 10,406,694 | +0.30(+2.37%) |
Jul 24, 2009 | 12.40 | 12.72 | 12.27 | 12.62 | 4,759 | +0.11(+0.90%) |
Jul 23, 2009 | 11.81 | 12.63 | 11.72 | 12.51 | 16,604,917 | +0.74(+6.28%) |
Jul 22, 2009 | 11.61 | 11.88 | 11.45 | 11.77 | 8,334,673 | +0.07(+0.60%) |
Jul 21, 2009 | 11.65 | 11.74 | 11.52 | 11.70 | 14,205,357 | +0.20(+1.74%) |
Jul 20, 2009 | 11.16 | 11.57 | 11.16 | 11.50 | 11,559,554 | +0.42(+3.75%) |
Jul 17, 2009 | 11.09 | 11.18 | 10.91 | 11.09 | 9,854,936 | -0.03(-0.28%) |
Jul 16, 2009 | 11.19 | 11.35 | 10.99 | 11.12 | 15,407,311 | -0.28(-2.44%) |
Jul 15, 2009 | 11.17 | 11.52 | 11.06 | 11.40 | 21,999,126 | +0.35(+3.19%) |
Jul 14, 2009 | 10.73 | 11.10 | 10.72 | 11.04 | 14,865,810 | +0.25(+2.35%) |
Jul 13, 2009 | 10.19 | 10.80 | 10.01 | 10.79 | 17,967,934 | +0.71(+7.02%) |
Jul 10, 2009 | 10.11 | 10.17 | 9.942 | 10.08 | 11,061,140 | -0.11(-1.04%) |
Jul 09, 2009 | 10.34 | 10.37 | 10.09 | 10.19 | 10,834,050 | +0.05(+0.52%) |
Jul 08, 2009 | 10.32 | 10.49 | 9.914 | 10.14 | 18,589,792 | -0.12(-1.20%) |
Jul 07, 2009 | 10.54 | 10.56 | 10.23 | 10.26 | 13,283,503 | -0.29(-2.70%) |
Jul 06, 2009 | 10.33 | 10.56 | 10.21 | 10.54 | 11,969,157 | +0.19(+1.80%) |
Jul 02, 2009 | 10.92 | 10.97 | 10.34 | 10.36 | 13,849,260 | -0.65(-5.88%) |
Jul 01, 2009 | 10.99 | 11.16 | 10.93 | 11.01 | 10,305,366 | +0.06(+0.58%) |
Jun 30, 2009 | 11.17 | 11.22 | 10.77 | 10.94 | 11,312,164 | -0.27(-2.39%) |
Jun 29, 2009 | 11.25 | 11.34 | 11.09 | 11.21 | 9,047,641 | +0.01(+0.09%) |
Jun 26, 2009 | 11.10 | 11.28 | 11.02 | 11.20 | 7,781,662 | -0.04(-0.31%) |
Jun 25, 2009 | 11.05 | 11.26 | 11.03 | 11.23 | 11,260,806 | +0.33(+3.03%) |
Jun 24, 2009 | 10.85 | 11.16 | 10.67 | 10.90 | 11,713,305 | +0.29(+2.72%) |
Jun 23, 2009 | 10.35 | 10.77 | 10.27 | 10.61 | 13,143,887 | +0.32(+3.11%) |
Jun 22, 2009 | 10.80 | 10.80 | 10.28 | 10.29 | 15,139,912 | -0.65(-5.95%) |
Jun 19, 2009 | 10.91 | 11.02 | 10.76 | 10.95 | 13,314,892 | +0.19(+1.73%) |
Jun 18, 2009 | 10.49 | 10.80 | 10.47 | 10.76 | 12,962,390 | +0.29(+2.79%) |
Jun 17, 2009 | 11.01 | 11.02 | 10.25 | 10.47 | 19,750,296 | -0.54(-4.92%) |
Jun 16, 2009 | 11.20 | 11.35 | 11.01 | 11.01 | 10,350,778 | -0.12(-1.08%) |
Jun 15, 2009 | 11.44 | 11.47 | 11.09 | 11.13 | 12,477,356 | -0.42(-3.63%) |
Jun 12, 2009 | 11.80 | 11.87 | 11.44 | 11.55 | 10,705,968 | -0.35(-2.96%) |
Jun 11, 2009 | 11.83 | 12.18 | 11.67 | 11.90 | 10,750,424 | +0.11(+0.89%) |
Jun 10, 2009 | 12.03 | 12.05 | 11.66 | 11.79 | 13,778,697 | -0.09(-0.74%) |
Jun 09, 2009 | 11.91 | 11.96 | 11.62 | 11.88 | 13,984,338 | -0.01(-0.12%) |
Jun 08, 2009 | 11.78 | 12.02 | 11.66 | 11.90 | 15,242,137 | +0.10(+0.83%) |
Jun 05, 2009 | 12.41 | 12.41 | 11.61 | 11.80 | 20,449,846 | -0.27(-2.25%) |
Jun 04, 2009 | 12.28 | 12.43 | 11.92 | 12.07 | 22,641,900 | +0.04(+0.32%) |
Jun 03, 2009 | 12.83 | 12.83 | 11.84 | 12.03 | 24,133,002 | -0.82(-6.36%) |
Jun 02, 2009 | 12.84 | 13.28 | 12.78 | 12.85 | 17,734,864 | +0.08(+0.66%) |
Jun 01, 2009 | 12.73 | 13.24 | 12.61 | 12.76 | 23,071,190 | +0.27(+2.14%) |
May 29, 2009 | 12.70 | 12.70 | 12.11 | 12.49 | 21,749,198 | -0.17(-1.36%) |
May 28, 2009 | 12.01 | 12.71 | 11.97 | 12.67 | 21,291,668 | +0.86(+7.24%) |
May 27, 2009 | 12.71 | 12.78 | 11.79 | 11.81 | 22,094,574 | -1.01(-7.90%) |
May 26, 2009 | 12.04 | 12.82 | 11.98 | 12.82 | 19,354,118 | +0.69(+5.68%) |
May 22, 2009 | 12.08 | 12.37 | 11.81 | 12.13 | 16,017,875 | +0.13(+1.08%) |
May 21, 2009 | 11.93 | 12.13 | 11.68 | 12.00 | 18,690,318 | -0.10(-0.84%) |
May 20, 2009 | 12.37 | 12.98 | 12.07 | 12.11 | 27,074,850 | +0.11(+0.94%) |
May 19, 2009 | 12.44 | 12.61 | 11.97 | 11.99 | 22,942,206 | -0.51(-4.05%) |
May 18, 2009 | 11.55 | 12.57 | 11.44 | 12.50 | 28,669,068 | +1.19(+10.52%) |
May 15, 2009 | 11.75 | 11.75 | 11.26 | 11.31 | 20,030,580 | -0.57(-4.77%) |
May 14, 2009 | 11.11 | 12.08 | 10.92 | 11.88 | 22,216,460 | +0.74(+6.63%) |
May 13, 2009 | 11.68 | 11.70 | 10.99 | 11.14 | 27,351,194 | -0.92(-7.62%) |
May 12, 2009 | 12.24 | 12.36 | 11.57 | 12.06 | 22,991,288 | +0.21(+1.75%) |
May 11, 2009 | 12.76 | 12.79 | 11.75 | 11.85 | 27,972,014 | -1.40(-10.59%) |
May 08, 2009 | 11.81 | 13.25 | 11.75 | 13.25 | 30,983,866 | +1.09(+9.00%) |
May 07, 2009 | 12.13 | 12.40 | 11.56 | 12.16 | 29,736,336 | +0.38(+3.20%) |
May 06, 2009 | 11.18 | 11.89 | 10.95 | 11.78 | 36,420,468 | +0.94(+8.63%) |
May 05, 2009 | 10.58 | 11.17 | 10.49 | 10.85 | 21,256,476 | +0.20(+1.92%) |
May 04, 2009 | 10.16 | 10.74 | 10.12 | 10.64 | 28,001,088 | +0.32(+3.14%) |
May 01, 2009 | 10.20 | 10.47 | 10.07 | 10.32 | 17,224,580 | +0.15(+1.49%) |
Apr 30, 2009 | 10.37 | 10.72 | 10.07 | 10.17 | 34,283,144 | -0.08(-0.82%) |
Apr 29, 2009 | 9.939 | 10.44 | 9.753 | 10.25 | 26,062,418 | +0.55(+5.62%) |
Apr 28, 2009 | 9.766 | 9.992 | 9.678 | 9.706 | 21,853,566 | -0.17(-1.68%) |
Apr 27, 2009 | 9.844 | 10.09 | 9.675 | 9.872 | 23,049,016 | -0.20(-1.99%) |
Apr 24, 2009 | 10.05 | 10.29 | 9.784 | 10.07 | 25,513,686 | -0.01(-0.14%) |
Apr 23, 2009 | 9.897 | 10.19 | 9.583 | 10.09 | 24,542,620 | +0.35(+3.62%) |
Apr 22, 2009 | 9.675 | 10.43 | 9.471 | 9.735 | 39,083,384 | -0.57(-5.53%) |
Apr 21, 2009 | 8.418 | 10.34 | 8.299 | 10.30 | 52,501,832 | +1.52(+17.26%) |
Apr 20, 2009 | 9.587 | 9.664 | 8.756 | 8.788 | 48,131,776 | -1.31(-13.00%) |
Apr 17, 2009 | 9.238 | 10.30 | 9.238 | 10.10 | 35,117,416 | +0.70(+7.45%) |
Apr 16, 2009 | 8.918 | 9.615 | 8.689 | 9.400 | 34,071,408 | +0.56(+6.37%) |
Apr 15, 2009 | 8.348 | 8.865 | 8.059 | 8.837 | 20,802,420 | +0.43(+5.06%) |
Apr 14, 2009 | 8.809 | 9.256 | 8.341 | 8.411 | 34,394,096 | -0.65(-7.22%) |
Apr 13, 2009 | 8.601 | 9.101 | 8.397 | 9.066 | 31,916,908 | +0.29(+3.25%) |
Apr 09, 2009 | 7.707 | 8.791 | 7.655 | 8.781 | 40,396,212 | +1.43(+19.44%) |
Apr 08, 2009 | 7.672 | 7.774 | 7.155 | 7.352 | 23,056,884 | +0.25(+3.57%) |
Apr 07, 2009 | 7.176 | 7.268 | 6.940 | 7.099 | 21,962,534 | -0.17(-2.37%) |
Apr 06, 2009 | 7.116 | 7.408 | 7.039 | 7.271 | 17,311,404 | -0.14(-1.85%) |
Apr 03, 2009 | 7.246 | 7.436 | 7.000 | 7.408 | 24,813,898 | +0.15(+2.13%) |
Apr 02, 2009 | 6.951 | 7.391 | 6.916 | 7.253 | 31,296,396 | +0.65(+9.92%) |
Apr 01, 2009 | 6.553 | 6.701 | 6.071 | 6.599 | 34,449,172 | -0.21(-3.15%) |
Mar 31, 2009 | 6.416 | 6.863 | 6.335 | 6.814 | 26,775,314 | +0.26(+4.03%) |
Mar 30, 2009 | 6.588 | 6.641 | 6.159 | 6.550 | 27,945,002 | -0.74(-10.18%) |
Mar 26, 2009 | 7.116 | 7.380 | 6.902 | 7.292 | 31,047,682 | +0.29(+4.17%) |
Mar 25, 2009 | 7.676 | 7.813 | 6.546 | 7.000 | 44,619,764 | -0.60(-7.92%) |
Mar 24, 2009 | 7.317 | 8.066 | 7.144 | 7.602 | 35,749,024 | -0.03(-0.42%) |
Mar 23, 2009 | 7.043 | 7.637 | 6.997 | 7.634 | 38,303,080 | +1.16(+18.01%) |
Mar 20, 2009 | 7.077 | 7.077 | 6.349 | 6.469 | 32,615,806 | -0.86(-11.72%) |
Mar 19, 2009 | 5.666 | 7.690 | 6.905 | 7.327 | 50,286,780 | -0.08(-1.05%) |
Mar 18, 2009 | 5.666 | 7.422 | 5.532 | 7.405 | 63,031,004 | +1.72(+30.28%) |
Mar 17, 2009 | 5.427 | 5.694 | 5.043 | 5.684 | 30,715,428 | +0.41(+7.81%) |
Mar 16, 2009 | 5.325 | 5.828 | 5.244 | 5.272 | 34,129,804 | +0.14(+2.74%) |
Mar 13, 2009 | 5.346 | 5.603 | 4.751 | 5.131 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.790 | 5.325 | 4.424 | 5.251 | 39,533,484 | +0.46(+9.54%) |
Mar 11, 2009 | 4.727 | 4.864 | 4.512 | 4.793 | 33,314,894 | +0.18(+3.97%) |
Mar 10, 2009 | 4.149 | 4.656 | 3.987 | 4.610 | 44,517,796 | +0.57(+14.01%) |
Mar 09, 2009 | 3.921 | 4.396 | 3.811 | 4.044 | 54,224,372 | -0.69(-14.51%) |
Mar 06, 2009 | 4.966 | 4.990 | 4.452 | 4.730 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.103 | 5.117 | 4.624 | 4.797 | 43,463,728 | -0.48(-9.07%) |
Mar 04, 2009 | 5.374 | 5.448 | 4.807 | 5.276 | 33,777,080 | -0.39(-6.95%) |
Mar 02, 2009 | 5.529 | 5.814 | 5.480 | 5.670 | 32,208,232 | -0.23(-3.88%) |
Feb 27, 2009 | 6.015 | 6.257 | 5.712 | 5.898 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.345 | 7.067 | 6.268 | 6.673 | 55,627,752 | +1.00(+17.69%) |
Feb 25, 2009 | 5.853 | 5.895 | 5.304 | 5.670 | 39,525,932 | -0.19(-3.19%) |
Feb 24, 2009 | 5.536 | 5.895 | 5.293 | 5.856 | 56,151,684 | +0.30(+5.32%) |
Feb 23, 2009 | 6.187 | 6.247 | 5.532 | 5.561 | 31,245,526 | -0.43(-7.11%) |
Feb 20, 2009 | 5.631 | 6.215 | 5.321 | 5.986 | 56,514,020 | +0.24(+4.23%) |
Feb 19, 2009 | 6.553 | 6.588 | 5.652 | 5.744 | 34,873,476 | -0.65(-10.18%) |
Feb 18, 2009 | 6.405 | 6.553 | 6.166 | 6.395 | 30,479,006 | +0.19(+3.00%) |
Feb 17, 2009 | 6.880 | 7.028 | 6.106 | 6.208 | 45,225,572 | -1.01(-13.99%) |
Feb 13, 2009 | 7.785 | 7.785 | 7.109 | 7.218 | 24,853,260 | -0.56(-7.15%) |
Feb 12, 2009 | 7.535 | 7.866 | 7.408 | 7.774 | 25,529,038 | -0.09(-1.12%) |
Feb 11, 2009 | 8.021 | 8.095 | 7.704 | 7.862 | 20,856,774 | +0.07(+0.95%) |
Feb 10, 2009 | 8.225 | 8.506 | 7.750 | 7.788 | 32,698,280 | -0.55(-6.59%) |
Feb 09, 2009 | 7.975 | 8.454 | 7.859 | 8.337 | 28,313,346 | +0.67(+8.67%) |
Feb 06, 2009 | 8.165 | 8.359 | 7.137 | 7.672 | 64,410,388 | -0.46(-5.67%) |
Feb 05, 2009 | 7.429 | 8.397 | 7.271 | 8.133 | 32,165,986 | +0.72(+9.79%) |
Feb 04, 2009 | 8.007 | 8.242 | 7.359 | 7.408 | 39,478,708 | -0.56(-6.98%) |
Feb 03, 2009 | 8.499 | 8.869 | 7.630 | 7.964 | 51,071,516 | -0.14(-1.74%) |
Feb 02, 2009 | 8.031 | 8.334 | 7.711 | 8.105 | 27,158,060 | -0.06(-0.78%) |
Jan 30, 2009 | 8.499 | 8.499 | 7.978 | 8.168 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.418 | 8.668 | 8.130 | 8.214 | 27,291,152 | -0.61(-6.86%) |
Jan 28, 2009 | 8.865 | 9.207 | 8.415 | 8.820 | 57,551,480 | +1.03(+13.19%) |
Jan 27, 2009 | 7.232 | 8.007 | 6.923 | 7.792 | 69,165,072 | +0.89(+12.84%) |
Jan 26, 2009 | 8.770 | 8.830 | 6.810 | 6.905 | 76,049,568 | -1.71(-19.89%) |
Jan 23, 2009 | 8.214 | 10.01 | 8.109 | 8.619 | 100,971,392 | +0.56(+6.94%) |
Jan 22, 2009 | 11.34 | 11.79 | 7.771 | 8.059 | 131,613,648 | -4.71(-36.86%) |
Jan 21, 2009 | 12.31 | 12.88 | 12.21 | 12.76 | 24,658,280 | +0.96(+8.11%) |
Jan 20, 2009 | 13.82 | 13.88 | 11.79 | 11.81 | 25,269,990 | -2.20(-15.70%) |
Jan 16, 2009 | 13.94 | 14.61 | 13.64 | 14.01 | 14,229,389 | +0.40(+2.98%) |
Jan 15, 2009 | 13.50 | 14.11 | 13.03 | 13.60 | 13,782,394 | +0.12(+0.91%) |
Jan 14, 2009 | 13.77 | 13.89 | 13.24 | 13.48 | 12,917,979 | -0.66(-4.66%) |
Jan 13, 2009 | 14.43 | 14.88 | 14.00 | 14.14 | 16,191,226 | -0.49(-3.32%) |
Jan 12, 2009 | 15.31 | 15.49 | 14.38 | 14.62 | 14,379,015 | -0.77(-5.01%) |
Jan 09, 2009 | 15.91 | 15.94 | 15.24 | 15.39 | 10,897,308 | -0.49(-3.08%) |
Jan 08, 2009 | 15.43 | 15.95 | 15.35 | 15.88 | 7,833,742 | +0.38(+2.47%) |
Jan 07, 2009 | 15.87 | 15.96 | 15.37 | 15.50 | 10,255,747 | -0.57(-3.53%) |
Jan 06, 2009 | 16.20 | 16.53 | 15.86 | 16.07 | 9,370,590 | -0.00(-0.02%) |
Jan 05, 2009 | 16.19 | 16.39 | 15.84 | 16.07 | 7,913,330 | -0.22(-1.34%) |
Jan 02, 2009 | 16.31 | 16.44 | 15.84 | 16.29 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 16.01 | 16.26 | 15.85 | 16.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.01 | 16.26 | 15.85 | 16.13 | 7,925,553 | +0.08(+0.53%) |
Dec 30, 2008 | 15.41 | 16.09 | 15.37 | 16.05 | 7,238,541 | +0.83(+5.43%) |
Dec 29, 2008 | 15.44 | 15.55 | 14.93 | 15.22 | 6,177,228 | -0.23(-1.46%) |
Dec 26, 2008 | 15.68 | 15.89 | 15.29 | 15.45 | 3,146,705 | -0.07(-0.48%) |
Dec 24, 2008 | 15.45 | 15.63 | 15.27 | 15.52 | 2,437,235 | +0.08(+0.52%) |
Dec 23, 2008 | 15.85 | 16.03 | 15.40 | 15.44 | 6,088,790 | -0.10(-0.63%) |
Dec 22, 2008 | 15.98 | 16.19 | 15.33 | 15.54 | 8,942,006 | -0.42(-2.65%) |
Dec 19, 2008 | 15.92 | 16.39 | 15.61 | 15.96 | 14,011,593 | +0.23(+1.45%) |
Dec 18, 2008 | 15.84 | 16.81 | 15.54 | 15.73 | 11,806,913 | -0.64(-3.91%) |
Dec 17, 2008 | 15.90 | 16.85 | 15.90 | 16.37 | 12,687,669 | +0.13(+0.80%) |
Dec 16, 2008 | 14.74 | 16.28 | 14.29 | 16.24 | 16,712,388 | +1.79(+12.40%) |
Dec 15, 2008 | 14.62 | 14.89 | 14.38 | 14.45 | 12,828,736 | -0.13(-0.92%) |
Dec 12, 2008 | 14.55 | 14.71 | 14.01 | 14.58 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.94 | 15.55 | 14.77 | 14.82 | 13,566,106 | -0.41(-2.68%) |
Dec 10, 2008 | 15.49 | 15.67 | 14.97 | 15.23 | 10,600,276 | -0.10(-0.64%) |
Dec 09, 2008 | 15.32 | 15.83 | 15.16 | 15.33 | 14,409,725 | -0.20(-1.31%) |
Dec 08, 2008 | 16.03 | 16.32 | 15.29 | 15.53 | 16,888,026 | -0.08(-0.50%) |
Dec 05, 2008 | 14.55 | 15.67 | 14.51 | 15.61 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.97 | 15.61 | 14.51 | 14.70 | 13,973,012 | -0.64(-4.20%) |
Dec 03, 2008 | 14.59 | 15.46 | 14.31 | 15.34 | 16,382,384 | +0.29(+1.89%) |
Dec 02, 2008 | 14.93 | 15.59 | 14.57 | 15.06 | 16,549,621 | +0.52(+3.56%) |