Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.64 | 19.20 | 18.62 | 19.16 | 53,774,324 | +0.61(+3.32%) |
Nov 27, 2009 | 18.42 | 18.85 | 18.38 | 18.54 | 33,923,204 | -0.47(-2.48%) |
Nov 25, 2009 | 19.14 | 19.22 | 18.89 | 19.01 | 33,496,212 | +0.22(+1.16%) |
Nov 24, 2009 | 19.05 | 19.18 | 18.77 | 18.80 | 42,470,768 | -0.38(-1.99%) |
Nov 23, 2009 | 19.28 | 19.37 | 19.05 | 19.18 | 47,918,880 | +0.14(+0.72%) |
Nov 20, 2009 | 19.27 | 19.32 | 18.90 | 19.04 | 61,300,304 | -0.29(-1.52%) |
Nov 19, 2009 | 19.53 | 19.56 | 19.23 | 19.33 | 45,151,316 | -0.38(-1.94%) |
Nov 18, 2009 | 19.33 | 19.77 | 19.31 | 19.72 | 39,924,832 | +0.33(+1.73%) |
Nov 17, 2009 | 19.26 | 19.46 | 19.12 | 19.38 | 42,707,704 | +0.11(+0.57%) |
Nov 16, 2009 | 19.08 | 19.59 | 18.98 | 19.27 | 66,240,048 | +0.36(+1.91%) |
Nov 13, 2009 | 19.12 | 19.19 | 18.70 | 18.91 | 53,536,260 | -0.37(-1.91%) |
Nov 12, 2009 | 19.66 | 19.74 | 19.21 | 19.28 | 50,592,832 | -0.40(-2.01%) |
Nov 11, 2009 | 19.38 | 19.90 | 19.30 | 19.68 | 58,672,460 | +0.48(+2.49%) |
Nov 10, 2009 | 19.30 | 19.44 | 19.08 | 19.20 | 51,522,308 | -0.20(-1.06%) |
Nov 09, 2009 | 18.79 | 19.40 | 18.53 | 19.40 | 64,968,864 | +0.87(+4.72%) |
Nov 06, 2009 | 18.26 | 18.67 | 18.16 | 18.53 | 55,053,588 | +0.31(+1.69%) |
Nov 05, 2009 | 18.46 | 18.67 | 18.11 | 18.22 | 78,074,464 | -0.10(-0.56%) |
Nov 04, 2009 | 19.14 | 19.21 | 18.26 | 18.32 | 67,410,720 | -0.63(-3.32%) |
Nov 03, 2009 | 18.53 | 19.16 | 18.45 | 18.95 | 55,393,060 | +0.09(+0.47%) |
Nov 02, 2009 | 19.03 | 19.29 | 18.27 | 18.86 | 81,345,176 | +0.06(+0.33%) |
Oct 30, 2009 | 19.36 | 19.47 | 18.69 | 18.80 | 97,232,344 | -0.72(-3.68%) |
Oct 29, 2009 | 19.12 | 19.55 | 18.92 | 19.52 | 70,102,432 | +0.76(+4.04%) |
Oct 28, 2009 | 19.29 | 19.31 | 18.72 | 18.76 | 83,802,888 | -0.64(-3.28%) |
Oct 27, 2009 | 19.41 | 19.61 | 19.16 | 19.40 | 72,919,320 | -0.04(-0.21%) |
Oct 26, 2009 | 20.02 | 20.04 | 19.31 | 19.44 | 80,782,456 | -0.59(-2.97%) |
Oct 23, 2009 | 20.11 | 20.14 | 19.85 | 20.03 | 72,272,904 | -0.58(-2.82%) |
Oct 22, 2009 | 19.67 | 20.69 | 19.55 | 20.61 | 109,627,960 | +0.87(+4.39%) |
Oct 21, 2009 | 20.56 | 21.26 | 19.70 | 19.74 | 166,356,480 | -1.07(-5.12%) |
Oct 20, 2009 | 20.71 | 20.93 | 20.63 | 20.81 | 60,988,384 | +0.27(+1.30%) |
Oct 19, 2009 | 20.74 | 20.78 | 20.34 | 20.54 | 47,306,408 | +0.03(+0.17%) |
Oct 16, 2009 | 20.89 | 20.93 | 20.38 | 20.51 | 84,120,920 | -0.93(-4.33%) |
Oct 15, 2009 | 21.18 | 21.54 | 21.12 | 21.44 | 57,189,616 | +0.03(+0.13%) |
Oct 14, 2009 | 20.97 | 21.47 | 20.76 | 21.41 | 92,041,632 | +0.87(+4.26%) |
Oct 13, 2009 | 20.48 | 20.73 | 20.24 | 20.54 | 56,549,732 | -0.15(-0.73%) |
Oct 12, 2009 | 19.92 | 20.87 | 19.89 | 20.69 | 76,820,200 | +0.73(+3.66%) |
Oct 09, 2009 | 19.82 | 20.04 | 19.72 | 19.96 | 42,776,940 | +0.11(+0.55%) |
Oct 08, 2009 | 19.92 | 20.11 | 19.75 | 19.85 | 66,277,636 | -0.14(-0.72%) |
Oct 07, 2009 | 19.46 | 20.02 | 19.38 | 19.99 | 61,179,568 | +0.41(+2.09%) |
Oct 06, 2009 | 19.36 | 19.85 | 19.34 | 19.58 | 86,458,064 | +0.39(+2.03%) |
Oct 05, 2009 | 18.75 | 19.33 | 18.68 | 19.19 | 82,062,560 | +1.24(+6.89%) |
Oct 02, 2009 | 17.79 | 18.23 | 17.76 | 17.95 | 76,200,152 | -0.22(-1.20%) |
Oct 01, 2009 | 19.17 | 19.17 | 18.13 | 18.17 | 82,612,568 | -1.08(-5.61%) |
Sep 30, 2009 | 19.42 | 19.59 | 19.05 | 19.25 | 57,362,216 | -0.12(-0.60%) |
Sep 29, 2009 | 19.61 | 19.79 | 19.33 | 19.37 | 43,449,288 | -0.21(-1.08%) |
Sep 28, 2009 | 19.34 | 19.74 | 19.14 | 19.58 | 45,841,860 | +0.32(+1.67%) |
Sep 25, 2009 | 19.31 | 19.43 | 18.99 | 19.26 | 50,476,448 | -0.18(-0.91%) |
Sep 24, 2009 | 19.74 | 19.94 | 19.08 | 19.44 | 68,255,568 | -0.21(-1.08%) |
Sep 23, 2009 | 20.04 | 20.09 | 19.61 | 19.65 | 55,853,892 | -0.43(-2.14%) |
Sep 22, 2009 | 19.56 | 20.18 | 19.35 | 20.08 | 66,160,864 | +0.75(+3.89%) |
Sep 21, 2009 | 19.40 | 19.60 | 19.23 | 19.33 | 50,302,756 | -0.14(-0.70%) |
Sep 18, 2009 | 19.87 | 19.87 | 19.29 | 19.46 | 62,570,932 | -0.20(-1.01%) |
Sep 17, 2009 | 19.98 | 20.11 | 19.51 | 19.66 | 53,972,036 | +0.07(+0.35%) |
Sep 16, 2009 | 19.66 | 20.20 | 19.38 | 19.60 | 72,607,936 | +0.07(+0.35%) |
Sep 15, 2009 | 19.08 | 19.74 | 18.99 | 19.53 | 74,270,864 | +0.45(+2.36%) |
Sep 14, 2009 | 18.56 | 19.12 | 18.52 | 19.08 | 46,902,416 | +0.33(+1.79%) |
Sep 11, 2009 | 19.01 | 19.19 | 18.70 | 18.74 | 49,476,212 | -0.29(-1.54%) |
Sep 10, 2009 | 18.79 | 19.10 | 18.65 | 19.03 | 59,920,872 | +0.12(+0.65%) |
Sep 09, 2009 | 18.47 | 18.96 | 18.43 | 18.91 | 69,498,856 | +0.48(+2.59%) |
Sep 08, 2009 | 18.59 | 18.64 | 18.17 | 18.43 | 46,451,180 | +0.05(+0.26%) |
Sep 04, 2009 | 18.36 | 18.43 | 18.15 | 18.39 | 46,194,324 | +0.00(+0.00%) |
Sep 03, 2009 | 17.99 | 18.39 | 17.98 | 18.39 | 57,764,460 | +0.56(+3.14%) |
Sep 02, 2009 | 17.83 | 18.24 | 17.69 | 17.82 | 78,856,320 | -0.06(-0.34%) |
Sep 01, 2009 | 18.68 | 18.97 | 17.63 | 17.89 | 127,769,696 | -0.92(-4.87%) |
Aug 31, 2009 | 18.43 | 18.86 | 18.29 | 18.80 | 52,127,348 | +0.15(+0.81%) |
Aug 28, 2009 | 19.14 | 19.14 | 18.59 | 18.65 | 51,822,532 | -0.30(-1.59%) |
Aug 27, 2009 | 18.82 | 19.03 | 18.69 | 18.95 | 51,640,424 | +0.08(+0.43%) |
Aug 26, 2009 | 18.54 | 18.94 | 18.46 | 18.87 | 61,381,520 | +0.20(+1.06%) |
Aug 25, 2009 | 18.84 | 19.18 | 18.65 | 18.67 | 62,553,612 | +0.01(+0.04%) |
Aug 24, 2009 | 19.25 | 19.50 | 18.58 | 18.67 | 75,536,712 | -0.42(-2.22%) |
Aug 21, 2009 | 19.07 | 19.18 | 18.87 | 19.09 | 74,849,128 | +0.31(+1.67%) |
Aug 20, 2009 | 18.24 | 18.94 | 18.23 | 18.77 | 70,400,176 | +0.59(+3.27%) |
Aug 19, 2009 | 17.78 | 18.35 | 17.65 | 18.18 | 67,969,808 | +0.18(+1.03%) |
Aug 18, 2009 | 18.13 | 18.28 | 17.91 | 18.00 | 53,628,880 | -0.20(-1.09%) |
Aug 17, 2009 | 18.28 | 18.44 | 17.93 | 18.19 | 75,956,832 | -0.75(-3.97%) |
Aug 14, 2009 | 18.99 | 19.19 | 18.65 | 18.95 | 65,947,204 | -0.10(-0.54%) |
Aug 13, 2009 | 18.82 | 19.06 | 17.80 | 19.05 | 72,401,664 | +0.48(+2.61%) |
Aug 12, 2009 | 18.26 | 18.79 | 18.19 | 18.56 | 78,260,320 | +0.19(+1.04%) |
Aug 11, 2009 | 19.33 | 19.35 | 18.37 | 18.37 | 106,586,968 | -1.20(-6.11%) |
Aug 10, 2009 | 19.47 | 19.81 | 19.23 | 19.57 | 63,453,528 | -0.08(-0.42%) |
Aug 07, 2009 | 19.41 | 20.05 | 19.13 | 19.65 | 104,781,152 | +0.54(+2.82%) |
Aug 06, 2009 | 19.51 | 19.81 | 18.77 | 19.11 | 125,245,296 | -0.03(-0.18%) |
Aug 05, 2009 | 18.25 | 19.16 | 18.17 | 19.14 | 127,900,656 | +1.15(+6.38%) |
Aug 04, 2009 | 17.55 | 18.44 | 17.23 | 18.00 | 120,374,592 | +0.37(+2.09%) |
Aug 03, 2009 | 17.01 | 17.65 | 16.99 | 17.63 | 96,807,776 | +0.92(+5.48%) |
Jul 31, 2009 | 17.01 | 17.03 | 16.70 | 16.71 | 80,235,696 | -0.28(-1.65%) |
Jul 30, 2009 | 16.84 | 17.29 | 16.76 | 16.99 | 79,716,464 | +0.33(+2.01%) |
Jul 29, 2009 | 16.60 | 16.92 | 16.51 | 16.66 | 70,333,256 | -0.10(-0.57%) |
Jul 28, 2009 | 16.39 | 16.83 | 16.33 | 16.75 | 91,625,800 | +0.23(+1.41%) |
Jul 27, 2009 | 16.10 | 16.62 | 16.04 | 16.52 | 91,471,856 | +0.49(+3.03%) |
Jul 24, 2009 | 16.42 | 16.43 | 15.83 | 16.04 | 137,398,688 | -0.54(-3.26%) |
Jul 23, 2009 | 16.66 | 16.77 | 16.41 | 16.57 | 146,113,936 | -0.13(-0.78%) |
Jul 22, 2009 | 16.19 | 16.99 | 16.00 | 16.70 | 220,532,896 | -0.61(-3.55%) |
Jul 21, 2009 | 17.61 | 17.70 | 16.94 | 17.32 | 94,373,200 | -0.12(-0.67%) |
Jul 20, 2009 | 17.13 | 17.75 | 16.92 | 17.44 | 94,959,496 | +0.36(+2.08%) |
Jul 17, 2009 | 17.13 | 17.31 | 16.79 | 17.08 | 80,099,016 | -0.03(-0.20%) |
Jul 16, 2009 | 17.13 | 17.34 | 16.79 | 17.11 | 89,985,336 | -0.17(-0.99%) |
Jul 15, 2009 | 16.89 | 17.40 | 16.84 | 17.29 | 133,066,192 | +0.61(+3.69%) |
Jul 14, 2009 | 16.89 | 16.96 | 16.36 | 16.67 | 99,309,656 | -0.27(-1.61%) |
Jul 13, 2009 | 16.22 | 16.94 | 16.20 | 16.94 | 126,000,384 | +1.32(+8.44%) |
Jul 10, 2009 | 15.76 | 15.95 | 15.58 | 15.62 | 78,599,976 | -0.28(-1.76%) |
Jul 09, 2009 | 15.86 | 16.11 | 15.45 | 15.91 | 78,777,600 | +0.25(+1.62%) |
Jul 08, 2009 | 15.94 | 16.10 | 15.09 | 15.65 | 137,403,424 | -0.29(-1.80%) |
Jul 07, 2009 | 15.82 | 16.29 | 15.71 | 15.94 | 94,728,080 | +0.16(+1.00%) |
Jul 06, 2009 | 15.68 | 16.00 | 15.18 | 15.78 | 113,552,624 | +0.01(+0.09%) |
Jul 02, 2009 | 16.21 | 16.32 | 15.75 | 15.77 | 76,831,704 | -0.72(-4.39%) |
Jul 01, 2009 | 16.57 | 16.83 | 16.42 | 16.49 | 83,682,528 | -0.08(-0.49%) |
Jun 30, 2009 | 16.71 | 17.07 | 16.52 | 16.57 | 109,651,608 | -0.18(-1.10%) |
Jun 29, 2009 | 16.37 | 16.83 | 16.12 | 16.76 | 88,804,184 | +0.45(+2.76%) |
Jun 26, 2009 | 16.22 | 16.45 | 16.06 | 16.31 | 91,829,344 | +0.05(+0.29%) |
Jun 25, 2009 | 15.85 | 16.27 | 15.78 | 16.26 | 94,273,008 | +0.43(+2.72%) |
Jun 24, 2009 | 15.84 | 16.06 | 15.62 | 15.83 | 101,027,848 | +0.18(+1.13%) |
Jun 23, 2009 | 15.48 | 15.92 | 15.14 | 15.65 | 121,637,264 | +0.27(+1.78%) |
Jun 22, 2009 | 16.25 | 16.53 | 15.36 | 15.38 | 120,178,016 | -1.15(-6.95%) |
Jun 19, 2009 | 16.40 | 17.22 | 15.81 | 16.53 | 148,314,816 | +0.33(+2.07%) |
Jun 18, 2009 | 15.73 | 16.35 | 14.74 | 16.19 | 108,265,664 | +0.42(+2.64%) |
Jun 17, 2009 | 16.67 | 16.56 | 15.70 | 15.78 | 147,390,304 | -0.90(-5.37%) |
Jun 16, 2009 | 16.60 | 17.16 | 16.60 | 16.67 | 90,939,312 | -0.21(-1.25%) |
Jun 15, 2009 | 17.23 | 17.42 | 16.84 | 16.88 | 87,656,968 | -0.53(-3.02%) |
Jun 12, 2009 | 17.03 | 17.42 | 16.93 | 17.41 | 71,734,528 | +0.31(+1.84%) |
Jun 11, 2009 | 17.04 | 17.35 | 16.56 | 17.09 | 93,169,432 | +0.08(+0.44%) |
Jun 10, 2009 | 17.59 | 17.63 | 16.79 | 17.02 | 130,246,808 | -0.51(-2.92%) |
Jun 09, 2009 | 17.42 | 17.55 | 17.16 | 17.53 | 103,168,592 | +0.18(+1.06%) |
Jun 08, 2009 | 17.37 | 17.49 | 17.11 | 17.35 | 96,123,048 | +0.46(+2.71%) |
Jun 05, 2009 | 17.40 | 17.55 | 16.87 | 16.89 | 115,728,576 | -0.26(-1.51%) |
Jun 04, 2009 | 16.66 | 17.15 | 16.25 | 17.15 | 110,089,400 | +0.66(+4.02%) |
Jun 03, 2009 | 16.60 | 16.83 | 16.32 | 16.49 | 120,396,912 | -0.18(-1.06%) |
Jun 02, 2009 | 16.97 | 17.05 | 16.47 | 16.66 | 149,408,672 | -0.71(-4.10%) |
Jun 01, 2009 | 17.60 | 17.80 | 17.08 | 17.37 | 179,038,528 | -0.05(-0.27%) |
May 29, 2009 | 16.94 | 17.42 | 16.49 | 17.42 | 177,508,448 | +0.50(+2.95%) |
May 28, 2009 | 16.51 | 16.92 | 15.86 | 16.92 | 188,612,368 | +0.47(+2.87%) |
May 27, 2009 | 17.66 | 17.70 | 16.43 | 16.45 | 161,046,048 | -1.07(-6.12%) |
May 26, 2009 | 16.55 | 17.60 | 16.45 | 17.52 | 135,739,360 | +0.92(+5.51%) |
May 22, 2009 | 17.13 | 17.22 | 16.61 | 16.61 | 86,912,392 | -0.50(-2.92%) |
May 21, 2009 | 16.02 | 17.26 | 16.01 | 17.11 | 144,581,664 | +0.40(+2.37%) |
May 20, 2009 | 18.46 | 17.87 | 16.59 | 16.71 | 179,852,112 | -0.68(-3.89%) |
May 19, 2009 | 18.46 | 18.50 | 17.35 | 17.39 | 141,486,288 | -1.01(-5.50%) |
May 18, 2009 | 17.78 | 18.41 | 17.27 | 18.40 | 157,218,128 | +1.41(+8.28%) |
May 15, 2009 | 17.48 | 17.85 | 16.79 | 16.99 | 138,269,568 | -0.56(-3.19%) |
May 14, 2009 | 16.57 | 17.55 | 16.31 | 17.55 | 179,217,616 | +1.02(+6.16%) |
May 13, 2009 | 16.86 | 17.31 | 16.51 | 16.53 | 198,538,320 | -1.02(-5.84%) |
May 12, 2009 | 18.27 | 18.51 | 16.60 | 17.56 | 277,723,904 | -0.57(-3.13%) |
May 11, 2009 | 18.56 | 19.44 | 18.13 | 18.13 | 275,543,904 | -1.13(-5.86%) |
May 08, 2009 | 16.92 | 19.25 | 16.28 | 19.25 | 700,715,008 | +2.34(+13.81%) |
May 07, 2009 | 19.10 | 19.36 | 16.55 | 16.92 | 345,861,728 | -1.42(-7.75%) |
May 06, 2009 | 16.75 | 18.34 | 16.67 | 18.34 | 374,622,944 | +2.44(+15.34%) |
May 05, 2009 | 16.14 | 16.50 | 15.53 | 15.90 | 256,988,720 | -0.67(-4.04%) |
May 04, 2009 | 13.96 | 16.57 | 13.84 | 16.57 | 430,162,944 | +3.17(+23.66%) |
May 01, 2009 | 13.65 | 13.92 | 13.22 | 13.40 | 141,581,328 | -0.27(-2.00%) |
Apr 30, 2009 | 13.91 | 15.00 | 13.59 | 13.67 | 169,423,120 | +0.10(+0.70%) |
Apr 29, 2009 | 13.55 | 14.14 | 13.22 | 13.58 | 208,832,224 | +0.27(+2.00%) |
Apr 28, 2009 | 13.24 | 13.75 | 13.17 | 13.31 | 157,036,720 | -0.56(-4.04%) |
Apr 27, 2009 | 13.98 | 14.50 | 13.84 | 13.87 | 196,042,944 | -0.75(-5.14%) |
Apr 24, 2009 | 14.09 | 15.00 | 13.70 | 14.62 | 325,289,984 | +0.89(+6.52%) |
Apr 23, 2009 | 12.72 | 13.86 | 12.71 | 13.73 | 302,077,856 | +1.30(+10.51%) |
Apr 22, 2009 | 12.45 | 14.05 | 12.40 | 12.42 | 362,975,392 | -0.32(-2.52%) |
Apr 21, 2009 | 11.31 | 12.85 | 11.03 | 12.74 | 270,658,592 | +1.13(+9.71%) |
Apr 20, 2009 | 12.96 | 13.15 | 11.60 | 11.61 | 237,268,576 | -2.23(-16.09%) |
Apr 17, 2009 | 13.26 | 14.34 | 12.90 | 13.84 | 244,348,224 | +0.55(+4.16%) |
Apr 16, 2009 | 13.43 | 13.66 | 12.74 | 13.29 | 189,570,432 | -0.07(-0.51%) |
Apr 15, 2009 | 12.28 | 13.41 | 12.02 | 13.36 | 174,296,448 | +0.87(+7.01%) |
Apr 14, 2009 | 13.17 | 13.34 | 12.33 | 12.48 | 225,873,344 | -0.96(-7.12%) |
Apr 13, 2009 | 12.88 | 13.63 | 12.65 | 13.44 | 254,035,040 | +0.04(+0.31%) |
Apr 09, 2009 | 10.32 | 13.63 | 11.90 | 13.40 | 551,186,560 | +3.22(+31.70%) |
Apr 08, 2009 | 10.32 | 10.36 | 9.845 | 10.17 | 133,559,752 | +0.03(+0.27%) |
Apr 07, 2009 | 10.08 | 10.52 | 9.913 | 10.15 | 171,422,832 | -0.27(-2.62%) |
Apr 06, 2009 | 10.58 | 10.69 | 10.28 | 10.42 | 174,517,696 | -0.74(-6.67%) |
Apr 03, 2009 | 10.36 | 11.16 | 10.20 | 11.16 | 191,092,896 | +0.69(+6.59%) |
Apr 02, 2009 | 10.88 | 11.10 | 10.19 | 10.47 | 302,619,776 | +0.58(+5.87%) |
Apr 01, 2009 | 9.374 | 10.21 | 9.326 | 9.893 | 229,313,760 | +0.16(+1.69%) |
Mar 31, 2009 | 9.572 | 10.08 | 9.394 | 9.729 | 213,484,608 | +0.59(+6.51%) |
Mar 30, 2009 | 10.04 | 10.33 | 9.135 | 9.135 | 216,383,040 | -1.76(-16.18%) |
Mar 26, 2009 | 11.51 | 11.55 | 10.57 | 10.90 | 239,189,248 | -0.32(-2.86%) |
Mar 25, 2009 | 11.14 | 11.74 | 10.16 | 11.22 | 318,719,648 | +0.63(+5.93%) |
Mar 24, 2009 | 11.31 | 11.98 | 10.54 | 10.59 | 245,767,552 | -1.25(-10.56%) |
Mar 23, 2009 | 10.81 | 12.07 | 10.80 | 11.84 | 273,228,032 | +2.28(+23.87%) |
Mar 20, 2009 | 10.51 | 10.57 | 9.531 | 9.558 | 439 | -1.52(-13.75%) |
Mar 19, 2009 | 11.93 | 12.02 | 10.36 | 11.08 | 257,539,248 | -0.74(-6.24%) |
Mar 18, 2009 | 9.838 | 11.83 | 9.674 | 11.82 | 340,491,712 | +1.80(+18.01%) |
Mar 17, 2009 | 9.271 | 10.02 | 8.841 | 10.02 | 212,097,552 | +0.66(+7.01%) |
Mar 16, 2009 | 9.845 | 10.41 | 9.353 | 9.360 | 269,316,128 | -0.16(-1.72%) |
Mar 13, 2009 | 9.893 | 10.26 | 8.820 | 9.524 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 7.884 | 9.572 | 7.761 | 9.531 | 284,340,800 | +1.41(+17.42%) |
Mar 11, 2009 | 8.485 | 8.697 | 7.734 | 8.117 | 278,554,240 | +0.05(+0.59%) |
Mar 10, 2009 | 7.638 | 8.164 | 7.310 | 8.069 | 341,212,640 | +1.26(+18.46%) |
Mar 09, 2009 | 5.910 | 7.310 | 5.807 | 6.812 | 305,818,656 | +0.93(+15.80%) |
Mar 06, 2009 | 5.964 | 6.484 | 5.473 | 5.882 | 0 | +0.33(+6.03%) |
Mar 05, 2009 | 6.074 | 6.108 | 5.329 | 5.548 | 401,903,136 | -1.05(-15.94%) |
Mar 04, 2009 | 7.734 | 7.734 | 6.108 | 6.600 | 347,359,328 | -0.84(-11.34%) |
Mar 02, 2009 | 7.502 | 7.809 | 7.017 | 7.444 | 237,977,072 | -0.82(-9.96%) |
Feb 27, 2009 | 8.574 | 10.13 | 8.110 | 8.267 | 0 | -1.43(-14.79%) |
Feb 26, 2009 | 9.968 | 10.28 | 9.442 | 9.702 | 248,910,960 | +0.29(+3.12%) |
Feb 25, 2009 | 8.854 | 9.620 | 8.041 | 9.408 | 307,207,648 | +0.49(+5.52%) |
Feb 24, 2009 | 7.782 | 8.957 | 7.618 | 8.916 | 273,825,696 | +1.38(+18.31%) |
Feb 23, 2009 | 8.035 | 8.848 | 7.215 | 7.536 | 329,488,928 | +0.08(+1.10%) |
Feb 20, 2009 | 7.563 | 7.789 | 6.019 | 7.454 | 0 | -0.75(-9.16%) |
Feb 19, 2009 | 8.820 | 9.394 | 8.158 | 8.205 | 189,333,168 | -0.71(-7.97%) |
Feb 18, 2009 | 9.790 | 9.838 | 8.240 | 8.916 | 278,838,112 | -0.44(-4.67%) |
Feb 17, 2009 | 9.961 | 10.29 | 9.353 | 9.353 | 178,768,128 | -1.41(-13.13%) |
Feb 13, 2009 | 11.17 | 11.22 | 10.63 | 10.77 | 129,539,024 | -0.71(-6.19%) |
Feb 12, 2009 | 11.30 | 11.48 | 10.43 | 11.48 | 211,746,464 | -0.48(-4.00%) |
Feb 11, 2009 | 11.44 | 12.01 | 11.18 | 11.96 | 108,686,288 | +0.79(+7.03%) |
Feb 10, 2009 | 12.87 | 13.02 | 10.98 | 11.17 | 200,147,152 | -1.85(-14.22%) |
Feb 09, 2009 | 13.09 | 13.39 | 12.69 | 13.02 | 109,112,720 | -0.05(-0.42%) |
Feb 06, 2009 | 11.85 | 13.25 | 11.68 | 13.08 | 173,030,112 | +1.96(+17.64%) |
Feb 05, 2009 | 11.77 | 11.89 | 10.02 | 11.12 | 302,238,496 | -0.81(-6.76%) |
Feb 04, 2009 | 12.64 | 13.19 | 11.81 | 11.92 | 130,997,056 | -0.74(-5.83%) |
Feb 03, 2009 | 13.43 | 13.49 | 11.92 | 12.66 | 139,476,496 | -0.48(-3.64%) |
Feb 02, 2009 | 12.58 | 13.31 | 12.43 | 13.14 | 119,935,768 | +0.23(+1.75%) |
Jan 30, 2009 | 13.22 | 13.49 | 12.55 | 12.91 | 0 | +0.08(+0.64%) |
Jan 29, 2009 | 13.55 | 14.16 | 12.80 | 12.83 | 186,660,320 | -1.65(-11.37%) |
Jan 28, 2009 | 12.99 | 14.65 | 12.58 | 14.48 | 297,608,480 | +3.42(+30.88%) |
Jan 27, 2009 | 10.79 | 11.37 | 10.76 | 11.06 | 113,194,616 | +0.49(+4.59%) |
Jan 26, 2009 | 11.07 | 11.54 | 10.55 | 10.58 | 110,492,440 | -0.27(-2.46%) |
Jan 23, 2009 | 10.20 | 11.04 | 10.04 | 10.84 | 123,570,488 | +0.05(+0.51%) |
Jan 22, 2009 | 10.96 | 11.33 | 10.30 | 10.79 | 138,319,856 | -0.59(-5.17%) |
Jan 21, 2009 | 10.25 | 11.50 | 9.387 | 11.38 | 276,383,392 | +1.65(+17.01%) |
Jan 20, 2009 | 11.46 | 11.63 | 9.442 | 9.722 | 298,437,632 | -3.04(-23.82%) |
Jan 16, 2009 | 14.23 | 14.55 | 11.64 | 12.76 | 254,079,280 | -1.01(-7.34%) |
Jan 15, 2009 | 15.71 | 15.73 | 13.00 | 13.77 | 261,837,328 | -1.99(-12.61%) |
Jan 14, 2009 | 15.96 | 16.20 | 15.51 | 15.76 | 104,252,992 | -0.90(-5.37%) |
Jan 13, 2009 | 16.05 | 16.95 | 15.99 | 16.66 | 95,744,400 | +0.40(+2.44%) |
Jan 12, 2009 | 17.21 | 17.30 | 16.08 | 16.26 | 84,258,640 | -0.92(-5.33%) |
Jan 09, 2009 | 17.73 | 17.75 | 17.07 | 17.18 | 63,212,992 | -0.40(-2.26%) |
Jan 08, 2009 | 17.33 | 17.81 | 17.16 | 17.57 | 76,961,144 | -0.10(-0.58%) |
Jan 07, 2009 | 18.50 | 18.57 | 16.13 | 17.67 | 77,100,592 | -1.14(-6.06%) |
Jan 06, 2009 | 19.59 | 19.69 | 18.64 | 18.82 | 79,396,568 | -0.36(-1.85%) |
Jan 05, 2009 | 20.32 | 20.35 | 19.17 | 19.17 | 63,871,536 | -1.33(-6.47%) |
Jan 02, 2009 | 19.94 | 20.82 | 19.59 | 20.50 | 53,489,556 | +0.36(+1.76%) |
Jan 01, 2009 | 19.60 | 20.83 | 19.27 | 20.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.60 | 20.83 | 19.27 | 20.14 | 66,036,348 | +0.46(+2.36%) |
Dec 30, 2008 | 19.00 | 19.68 | 18.86 | 19.68 | 41,914,612 | +0.66(+3.49%) |
Dec 29, 2008 | 19.05 | 19.07 | 18.65 | 19.01 | 30,709,814 | +0.22(+1.16%) |
Dec 26, 2008 | 18.84 | 19.03 | 18.55 | 18.80 | 18,147,512 | +0.02(+0.11%) |
Dec 24, 2008 | 18.65 | 18.91 | 18.35 | 18.77 | 16,430,275 | +0.33(+1.82%) |
Dec 23, 2008 | 19.10 | 19.19 | 18.44 | 18.44 | 41,292,544 | -0.29(-1.57%) |
Dec 22, 2008 | 19.89 | 20.02 | 18.64 | 18.73 | 60,291,304 | -1.33(-6.61%) |
Dec 19, 2008 | 20.56 | 20.62 | 19.47 | 20.06 | 129,708,784 | -0.20(-0.98%) |
Dec 18, 2008 | 20.67 | 21.46 | 19.96 | 20.26 | 92,119,200 | -0.23(-1.10%) |
Dec 17, 2008 | 19.95 | 20.87 | 19.72 | 20.48 | 84,063,976 | +0.14(+0.67%) |
Dec 16, 2008 | 18.08 | 20.37 | 18.07 | 20.35 | 95,051,000 | +2.53(+14.23%) |
Dec 15, 2008 | 18.43 | 18.47 | 17.44 | 17.81 | 55,077,860 | -0.44(-2.43%) |
Dec 12, 2008 | 16.97 | 18.36 | 16.85 | 18.26 | 75,211,520 | +0.56(+3.17%) |
Dec 11, 2008 | 19.28 | 19.46 | 17.57 | 17.70 | 105,897,384 | -2.25(-11.27%) |
Dec 10, 2008 | 20.88 | 21.04 | 19.57 | 19.94 | 74,841,280 | -0.90(-4.30%) |
Dec 09, 2008 | 21.96 | 22.38 | 20.77 | 20.84 | 83,221,848 | -1.48(-6.61%) |
Dec 08, 2008 | 20.93 | 22.36 | 20.65 | 22.31 | 103,819,368 | +1.86(+9.08%) |
Dec 05, 2008 | 18.52 | 20.50 | 18.16 | 20.46 | 101,500,936 | +1.63(+8.68%) |
Dec 04, 2008 | 18.82 | 19.92 | 18.30 | 18.82 | 88,869,368 | -0.38(-1.96%) |
Dec 03, 2008 | 17.58 | 19.47 | 16.91 | 19.20 | 106,750,664 | +1.51(+8.54%) |
Dec 02, 2008 | 16.51 | 17.85 | 15.42 | 17.69 | 117,594,944 | +1.69(+10.59%) |