Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.23 | 20.51 | 18.86 | 19.32 | 13,412,458 | -1.01(-4.96%) |
Oct 29, 2009 | 19.97 | 20.61 | 19.59 | 20.33 | 9,997,636 | +1.36(+7.19%) |
Oct 28, 2009 | 20.25 | 20.28 | 18.68 | 18.96 | 18,138,904 | -1.89(-9.06%) |
Oct 27, 2009 | 21.23 | 21.29 | 20.37 | 20.85 | 13,777,587 | -0.53(-2.50%) |
Oct 26, 2009 | 22.24 | 22.58 | 21.24 | 21.39 | 8,855,273 | -0.79(-3.55%) |
Oct 23, 2009 | 22.25 | 22.35 | 21.96 | 22.18 | 9,922,415 | -0.23(-1.01%) |
Oct 22, 2009 | 21.85 | 22.43 | 21.57 | 22.40 | 8,266,719 | +0.43(+1.98%) |
Oct 21, 2009 | 21.65 | 22.62 | 21.63 | 21.97 | 11,179,162 | +0.11(+0.49%) |
Oct 20, 2009 | 21.47 | 21.87 | 21.43 | 21.86 | 9,629,644 | -0.05(-0.21%) |
Oct 19, 2009 | 21.99 | 22.16 | 21.79 | 21.91 | 8,889,531 | +0.17(+0.77%) |
Oct 16, 2009 | 21.48 | 21.97 | 21.20 | 21.74 | 9,119,539 | -0.04(-0.18%) |
Oct 15, 2009 | 22.10 | 22.38 | 21.67 | 21.78 | 7,675,006 | -0.57(-2.57%) |
Oct 14, 2009 | 21.87 | 22.55 | 21.63 | 22.36 | 9,590,823 | +0.98(+4.59%) |
Oct 13, 2009 | 21.49 | 21.54 | 20.73 | 21.37 | 10,359,638 | -0.04(-0.19%) |
Oct 12, 2009 | 21.85 | 22.20 | 21.37 | 21.41 | 9,550,110 | +0.47(+2.23%) |
Oct 09, 2009 | 20.55 | 21.16 | 20.29 | 20.95 | 10,939,136 | +0.31(+1.49%) |
Oct 08, 2009 | 19.47 | 20.99 | 19.45 | 20.64 | 18,822,040 | +1.60(+8.38%) |
Oct 07, 2009 | 18.92 | 19.16 | 18.74 | 19.04 | 7,940,607 | +0.23(+1.21%) |
Oct 06, 2009 | 18.45 | 18.98 | 18.41 | 18.82 | 9,815,478 | +0.81(+4.53%) |
Oct 05, 2009 | 17.64 | 18.11 | 17.59 | 18.00 | 7,368,383 | +0.46(+2.63%) |
Oct 02, 2009 | 16.83 | 17.86 | 16.59 | 17.54 | 11,020,470 | +0.10(+0.57%) |
Oct 01, 2009 | 18.47 | 18.55 | 17.41 | 17.44 | 8,648,517 | -0.98(-5.30%) |
Sep 30, 2009 | 18.58 | 18.97 | 17.95 | 18.41 | 12,465,471 | +0.22(+1.21%) |
Sep 29, 2009 | 18.12 | 18.54 | 18.05 | 18.19 | 6,450,152 | +0.23(+1.30%) |
Sep 28, 2009 | 17.48 | 18.12 | 17.37 | 17.96 | 5,477,430 | +0.59(+3.42%) |
Sep 25, 2009 | 17.50 | 18.11 | 17.21 | 17.37 | 7,774,667 | -0.41(-2.33%) |
Sep 24, 2009 | 18.82 | 18.96 | 17.63 | 17.78 | 12,452,438 | -0.94(-5.03%) |
Sep 23, 2009 | 18.98 | 19.34 | 18.70 | 18.72 | 13,566,839 | -0.32(-1.68%) |
Sep 22, 2009 | 18.74 | 19.09 | 18.63 | 19.04 | 8,845,699 | +0.84(+4.62%) |
Sep 21, 2009 | 17.61 | 18.30 | 17.37 | 18.20 | 7,239,520 | +0.10(+0.55%) |
Sep 18, 2009 | 18.46 | 18.52 | 17.93 | 18.10 | 6,657,202 | -0.27(-1.45%) |
Sep 17, 2009 | 18.67 | 19.08 | 18.05 | 18.37 | 9,992,515 | -0.13(-0.69%) |
Sep 16, 2009 | 18.37 | 18.84 | 18.31 | 18.50 | 10,933,537 | +0.30(+1.65%) |
Sep 15, 2009 | 17.69 | 18.21 | 17.65 | 18.19 | 8,132,864 | +0.45(+2.52%) |
Sep 14, 2009 | 17.21 | 17.75 | 17.01 | 17.75 | 6,233,603 | +0.22(+1.26%) |
Sep 11, 2009 | 17.91 | 17.96 | 17.23 | 17.53 | 7,485,078 | -0.23(-1.28%) |
Sep 10, 2009 | 17.25 | 17.77 | 17.15 | 17.75 | 7,224,576 | +0.39(+2.27%) |
Sep 09, 2009 | 17.30 | 17.55 | 16.91 | 17.36 | 9,504,612 | +0.29(+1.72%) |
Sep 08, 2009 | 16.99 | 17.17 | 16.83 | 17.07 | 7,165,491 | +0.79(+4.89%) |
Sep 04, 2009 | 15.95 | 16.28 | 15.78 | 16.27 | 5,766,640 | +0.45(+2.83%) |
Sep 03, 2009 | 15.95 | 16.20 | 15.64 | 15.82 | 7,806,899 | +0.31(+1.98%) |
Sep 02, 2009 | 15.02 | 15.72 | 14.75 | 15.52 | 8,337,001 | +0.09(+0.61%) |
Sep 01, 2009 | 15.95 | 16.50 | 15.28 | 15.42 | 11,383,762 | -0.65(-4.03%) |
Aug 31, 2009 | 16.00 | 16.41 | 15.89 | 16.07 | 8,662,013 | -0.76(-4.52%) |
Aug 28, 2009 | 17.15 | 17.31 | 16.70 | 16.83 | 7,349,772 | +0.13(+0.80%) |
Aug 27, 2009 | 16.68 | 16.85 | 15.98 | 16.70 | 14,175,457 | -0.11(-0.64%) |
Aug 26, 2009 | 17.06 | 17.10 | 16.56 | 16.81 | 8,459,817 | -0.36(-2.10%) |
Aug 25, 2009 | 17.73 | 18.06 | 17.08 | 17.17 | 9,582,484 | -0.49(-2.76%) |
Aug 24, 2009 | 18.14 | 18.31 | 17.43 | 17.65 | 8,949,932 | -0.20(-1.12%) |
Aug 21, 2009 | 17.89 | 18.03 | 17.70 | 17.85 | 6,771,078 | +0.39(+2.22%) |
Aug 20, 2009 | 16.97 | 17.55 | 16.97 | 17.47 | 5,961,909 | +0.58(+3.44%) |
Aug 19, 2009 | 16.41 | 17.15 | 16.27 | 16.89 | 10,684,808 | -0.23(-1.33%) |
Aug 18, 2009 | 16.99 | 17.38 | 16.99 | 17.11 | 5,932,502 | +0.78(+4.80%) |
Aug 17, 2009 | 16.28 | 16.85 | 16.00 | 16.33 | 12,662,883 | -1.27(-7.22%) |
Aug 14, 2009 | 18.34 | 18.34 | 17.37 | 17.60 | 10,429,461 | -0.71(-3.87%) |
Aug 13, 2009 | 18.13 | 18.39 | 17.71 | 18.31 | 9,592,696 | +0.73(+4.14%) |
Aug 12, 2009 | 16.68 | 17.77 | 16.38 | 17.58 | 11,699,865 | +0.75(+4.49%) |
Aug 11, 2009 | 16.99 | 17.03 | 16.17 | 16.83 | 11,712,423 | -0.29(-1.68%) |
Aug 10, 2009 | 17.65 | 17.69 | 16.85 | 17.11 | 8,379,668 | -0.75(-4.22%) |
Aug 07, 2009 | 17.70 | 18.02 | 17.08 | 17.87 | 11,282,601 | +0.57(+3.32%) |
Aug 06, 2009 | 18.51 | 18.65 | 17.05 | 17.29 | 13,899,037 | -1.13(-6.13%) |
Aug 05, 2009 | 18.32 | 18.56 | 17.83 | 18.42 | 14,629,762 | +0.43(+2.41%) |
Aug 04, 2009 | 18.54 | 18.68 | 17.93 | 17.99 | 15,472,347 | -0.89(-4.71%) |
Aug 03, 2009 | 18.32 | 19.24 | 18.23 | 18.88 | 13,038,346 | +1.32(+7.50%) |
Jul 31, 2009 | 17.03 | 17.65 | 16.86 | 17.56 | 12,516,703 | +0.83(+4.95%) |
Jul 30, 2009 | 16.13 | 16.90 | 15.94 | 16.73 | 14,436,070 | +1.17(+7.51%) |
Jul 29, 2009 | 15.84 | 15.88 | 15.40 | 15.56 | 13,051,035 | -0.70(-4.31%) |
Jul 28, 2009 | 15.86 | 16.34 | 15.73 | 16.26 | 13,582,561 | +0.07(+0.41%) |
Jul 27, 2009 | 16.64 | 16.82 | 16.15 | 16.20 | 16,937,806 | -0.16(-0.98%) |
Jul 24, 2009 | 15.84 | 16.57 | 15.71 | 16.36 | 17,669,732 | +0.40(+2.51%) |
Jul 23, 2009 | 15.22 | 16.12 | 14.95 | 15.96 | 18,540,642 | +0.88(+5.80%) |
Jul 22, 2009 | 14.28 | 15.22 | 14.10 | 15.08 | 20,967,542 | +0.45(+3.06%) |
Jul 21, 2009 | 15.04 | 15.17 | 13.95 | 14.63 | 21,670,194 | -0.05(-0.32%) |
Jul 20, 2009 | 14.63 | 15.41 | 14.37 | 14.68 | 33,312,738 | +0.61(+4.37%) |
Jul 17, 2009 | 13.39 | 14.25 | 13.39 | 14.07 | 17,073,160 | +0.69(+5.14%) |
Jul 16, 2009 | 12.30 | 13.44 | 12.24 | 13.38 | 18,500,946 | +1.05(+8.51%) |
Jul 15, 2009 | 11.86 | 12.48 | 11.85 | 12.33 | 13,367,372 | +0.88(+7.64%) |
Jul 14, 2009 | 11.35 | 11.49 | 11.08 | 11.46 | 9,559,088 | +0.45(+4.13%) |
Jul 13, 2009 | 10.21 | 11.03 | 10.19 | 11.00 | 13,031,737 | +0.67(+6.53%) |
Jul 10, 2009 | 10.37 | 10.62 | 10.11 | 10.33 | 8,151,502 | -0.25(-2.40%) |
Jul 09, 2009 | 10.62 | 10.94 | 10.47 | 10.58 | 11,482,945 | +0.35(+3.46%) |
Jul 08, 2009 | 10.66 | 10.88 | 9.845 | 10.23 | 15,252,704 | -0.56(-5.20%) |
Jul 07, 2009 | 11.11 | 11.35 | 10.63 | 10.79 | 14,968,018 | -0.49(-4.32%) |
Jul 06, 2009 | 11.22 | 11.33 | 10.86 | 11.27 | 12,974,616 | +0.53(+4.91%) |
Jul 02, 2009 | 10.69 | 10.80 | 10.43 | 10.75 | 7,191,739 | -0.46(-4.11%) |
Jul 01, 2009 | 10.86 | 11.56 | 10.86 | 11.21 | 8,384,371 | +0.56(+5.27%) |
Jun 30, 2009 | 10.76 | 10.92 | 10.38 | 10.65 | 10,695,935 | -0.08(-0.75%) |
Jun 29, 2009 | 11.26 | 11.26 | 10.64 | 10.73 | 7,873,032 | -0.33(-3.02%) |
Jun 26, 2009 | 10.62 | 11.21 | 10.62 | 11.06 | 13,108,477 | +0.38(+3.56%) |
Jun 25, 2009 | 10.33 | 10.69 | 10.21 | 10.68 | 18,602,972 | -0.09(-0.81%) |
Jun 24, 2009 | 10.79 | 11.07 | 10.63 | 10.77 | 10,737,204 | +0.41(+3.93%) |
Jun 23, 2009 | 9.885 | 10.48 | 9.785 | 10.36 | 15,889,285 | +0.63(+6.45%) |
Jun 22, 2009 | 10.57 | 10.57 | 9.718 | 9.732 | 13,626,168 | -1.32(-11.91%) |
Jun 19, 2009 | 11.29 | 11.34 | 10.86 | 11.05 | 10,116,047 | +0.17(+1.60%) |
Jun 18, 2009 | 10.45 | 10.92 | 10.20 | 10.87 | 16,263,956 | +0.65(+6.34%) |
Jun 17, 2009 | 10.61 | 10.61 | 9.672 | 10.23 | 23,698,110 | -0.53(-4.91%) |
Jun 16, 2009 | 11.80 | 11.96 | 10.66 | 10.75 | 15,914,971 | -0.72(-6.29%) |
Jun 15, 2009 | 11.72 | 11.76 | 11.15 | 11.48 | 10,313,161 | -0.73(-5.97%) |
Jun 12, 2009 | 12.20 | 12.46 | 11.89 | 12.20 | 10,736,967 | -0.29(-2.35%) |
Jun 11, 2009 | 12.16 | 12.74 | 12.03 | 12.50 | 13,800,152 | +0.37(+3.09%) |
Jun 10, 2009 | 12.17 | 12.17 | 11.72 | 12.12 | 13,959,871 | +0.26(+2.20%) |
Jun 09, 2009 | 11.94 | 12.13 | 11.76 | 11.86 | 11,013,588 | +0.13(+1.14%) |
Jun 08, 2009 | 11.51 | 11.75 | 11.18 | 11.73 | 11,141,242 | +0.02(+0.17%) |
Jun 05, 2009 | 11.86 | 11.92 | 11.41 | 11.71 | 12,161,969 | +0.18(+1.56%) |
Jun 04, 2009 | 10.96 | 11.60 | 10.73 | 11.53 | 12,423,696 | +0.94(+8.90%) |
Jun 03, 2009 | 11.19 | 11.25 | 10.23 | 10.59 | 17,259,048 | -0.97(-8.38%) |
Jun 02, 2009 | 11.44 | 11.89 | 11.15 | 11.56 | 10,965,253 | +0.10(+0.87%) |
Jun 01, 2009 | 11.14 | 11.60 | 11.01 | 11.46 | 14,924,535 | +0.88(+8.34%) |
May 29, 2009 | 10.43 | 10.59 | 10.25 | 10.57 | 10,924,982 | +0.57(+5.74%) |
May 28, 2009 | 9.932 | 10.11 | 9.759 | 9.999 | 11,253,004 | +0.35(+3.67%) |
May 27, 2009 | 9.618 | 10.17 | 9.471 | 9.645 | 13,377,169 | +0.11(+1.12%) |
May 26, 2009 | 9.271 | 9.598 | 9.031 | 9.538 | 11,758,702 | +0.05(+0.56%) |
May 22, 2009 | 9.171 | 9.612 | 8.944 | 9.485 | 12,957,222 | +0.58(+6.53%) |
May 21, 2009 | 8.910 | 9.104 | 8.717 | 8.904 | 12,961,082 | -0.39(-4.24%) |
May 20, 2009 | 9.218 | 9.652 | 9.131 | 9.298 | 14,819,404 | +0.27(+3.03%) |
May 19, 2009 | 8.910 | 9.196 | 8.670 | 9.024 | 12,206,537 | +0.07(+0.75%) |
May 18, 2009 | 8.229 | 9.117 | 8.229 | 8.957 | 9,846,526 | +0.87(+10.83%) |
May 15, 2009 | 8.389 | 8.683 | 7.895 | 8.082 | 10,971,268 | -0.27(-3.20%) |
May 14, 2009 | 7.334 | 8.583 | 7.334 | 8.349 | 15,566,040 | +0.68(+8.88%) |
May 13, 2009 | 8.850 | 8.850 | 7.661 | 7.668 | 19,291,646 | -1.58(-17.11%) |
May 12, 2009 | 9.405 | 9.525 | 8.743 | 9.251 | 11,918,256 | +0.09(+1.02%) |
May 11, 2009 | 9.117 | 9.351 | 8.890 | 9.157 | 9,914,059 | -0.45(-4.66%) |
May 08, 2009 | 9.491 | 9.665 | 9.197 | 9.605 | 10,081,810 | +0.45(+4.96%) |
May 07, 2009 | 9.645 | 9.792 | 8.970 | 9.151 | 14,393,671 | -0.23(-2.42%) |
May 06, 2009 | 9.338 | 9.531 | 9.017 | 9.378 | 14,470,341 | +0.43(+4.85%) |
May 05, 2009 | 9.084 | 9.351 | 8.396 | 8.944 | 17,540,676 | +0.02(+0.22%) |
May 04, 2009 | 8.570 | 8.930 | 8.269 | 8.924 | 17,057,330 | +1.07(+13.61%) |
May 01, 2009 | 7.134 | 7.915 | 7.080 | 7.855 | 12,995,516 | +0.81(+11.57%) |
Apr 30, 2009 | 6.980 | 7.180 | 6.822 | 7.040 | 10,278,441 | +0.39(+5.82%) |
Apr 29, 2009 | 6.332 | 6.719 | 6.325 | 6.653 | 11,103,977 | +0.55(+8.97%) |
Apr 28, 2009 | 6.185 | 6.265 | 6.065 | 6.105 | 9,419,306 | -0.28(-4.39%) |
Apr 27, 2009 | 6.552 | 6.693 | 6.312 | 6.385 | 11,095,377 | -0.44(-6.46%) |
Apr 24, 2009 | 6.679 | 6.927 | 6.619 | 6.826 | 15,724,310 | +0.29(+4.39%) |
Apr 23, 2009 | 6.452 | 6.665 | 6.252 | 6.539 | 12,189,510 | +0.01(+0.20%) |
Apr 22, 2009 | 6.332 | 6.753 | 6.212 | 6.526 | 17,433,278 | -0.15(-2.20%) |
Apr 21, 2009 | 4.448 | 6.846 | 4.348 | 6.673 | 30,339,524 | +1.72(+34.82%) |
Apr 20, 2009 | 5.537 | 5.537 | 4.889 | 4.949 | 16,285,854 | -0.90(-15.31%) |
Apr 17, 2009 | 5.831 | 5.951 | 5.677 | 5.844 | 9,536,922 | -0.06(-1.02%) |
Apr 16, 2009 | 6.025 | 6.031 | 5.691 | 5.905 | 13,794,807 | -0.08(-1.34%) |
Apr 15, 2009 | 5.885 | 6.085 | 5.637 | 5.985 | 13,959,755 | +0.11(+1.93%) |
Apr 14, 2009 | 6.205 | 6.329 | 5.724 | 5.871 | 17,423,134 | -0.13(-2.22%) |
Apr 13, 2009 | 5.664 | 6.105 | 5.604 | 6.005 | 18,872,672 | +0.59(+10.99%) |
Apr 09, 2009 | 5.150 | 5.424 | 5.030 | 5.410 | 14,138,073 | +0.68(+14.41%) |
Apr 08, 2009 | 4.355 | 4.769 | 4.355 | 4.729 | 12,999,792 | +0.45(+10.45%) |
Apr 07, 2009 | 4.442 | 4.536 | 4.248 | 4.281 | 7,643,687 | -0.31(-6.70%) |
Apr 06, 2009 | 4.562 | 4.769 | 4.482 | 4.589 | 10,585,106 | -0.01(-0.15%) |
Apr 03, 2009 | 4.395 | 4.662 | 4.275 | 4.595 | 9,669,200 | +0.19(+4.24%) |
Apr 02, 2009 | 4.529 | 4.689 | 4.368 | 4.408 | 12,997,160 | +0.29(+7.14%) |
Apr 01, 2009 | 3.600 | 4.161 | 3.467 | 4.114 | 10,034,982 | +0.41(+10.99%) |
Mar 31, 2009 | 3.807 | 3.881 | 3.680 | 3.707 | 8,331,179 | +0.07(+2.02%) |
Mar 30, 2009 | 3.847 | 3.894 | 3.520 | 3.634 | 11,365,759 | -0.55(-13.10%) |
Mar 26, 2009 | 4.135 | 4.268 | 4.088 | 4.181 | 10,487,101 | +0.23(+5.92%) |
Mar 25, 2009 | 3.921 | 4.181 | 3.787 | 3.948 | 15,234,822 | +0.24(+6.49%) |
Mar 24, 2009 | 3.540 | 3.901 | 3.360 | 3.707 | 9,498,425 | +0.10(+2.78%) |
Mar 23, 2009 | 3.533 | 3.654 | 3.493 | 3.607 | 11,472,010 | +0.47(+15.14%) |
Mar 20, 2009 | 3.253 | 3.420 | 3.073 | 3.133 | 14,381,181 | -0.09(-2.70%) |
Mar 19, 2009 | 2.972 | 3.246 | 2.972 | 3.219 | 11,053,756 | +0.49(+18.14%) |
Mar 18, 2009 | 2.759 | 2.765 | 2.558 | 2.725 | 9,484,199 | -0.02(-0.73%) |
Mar 17, 2009 | 2.725 | 2.826 | 2.618 | 2.745 | 4,914,450 | -0.05(-1.67%) |
Mar 16, 2009 | 2.739 | 2.899 | 2.605 | 2.792 | 9,488,267 | +0.17(+6.36%) |
Mar 13, 2009 | 2.685 | 2.825 | 2.518 | 2.625 | 0 | +0.01(+0.51%) |
Mar 12, 2009 | 2.378 | 2.652 | 2.291 | 2.612 | 7,218,377 | +0.23(+9.52%) |
Mar 11, 2009 | 2.264 | 2.471 | 2.211 | 2.385 | 11,713,647 | +0.27(+12.97%) |
Mar 10, 2009 | 2.031 | 2.137 | 2.024 | 2.111 | 3,205,274 | +0.19(+10.10%) |
Mar 09, 2009 | 1.957 | 2.097 | 1.910 | 1.917 | 3,746,195 | -0.11(-5.28%) |
Mar 06, 2009 | 1.864 | 2.037 | 1.837 | 2.024 | 0 | +0.23(+13.06%) |
Mar 05, 2009 | 1.977 | 1.977 | 1.743 | 1.790 | 6,506,216 | -0.18(-9.15%) |
Mar 04, 2009 | 2.117 | 2.184 | 1.957 | 1.970 | 6,241,562 | -0.07(-3.28%) |
Mar 02, 2009 | 2.177 | 2.191 | 1.950 | 2.037 | 7,221,486 | -0.27(-11.59%) |
Feb 27, 2009 | 2.365 | 2.411 | 2.238 | 2.304 | 0 | -0.10(-4.17%) |
Feb 26, 2009 | 2.244 | 2.665 | 2.244 | 2.405 | 8,212,626 | +0.23(+10.77%) |
Feb 25, 2009 | 2.157 | 2.264 | 2.097 | 2.171 | 4,765,935 | +0.01(+0.62%) |
Feb 24, 2009 | 2.104 | 2.177 | 1.910 | 2.157 | 6,145,079 | +0.11(+5.21%) |
Feb 23, 2009 | 2.104 | 2.157 | 1.977 | 2.051 | 6,012,105 | +0.01(+0.66%) |
Feb 20, 2009 | 2.071 | 2.097 | 1.857 | 2.037 | 5,781,182 | -0.09(-4.09%) |
Feb 19, 2009 | 2.331 | 2.338 | 2.077 | 2.124 | 4,967,548 | -0.09(-4.22%) |
Feb 18, 2009 | 2.531 | 2.531 | 2.071 | 2.218 | 6,059,310 | -0.10(-4.32%) |
Feb 17, 2009 | 2.431 | 2.431 | 2.244 | 2.318 | 6,314,638 | -0.36(-13.47%) |
Feb 13, 2009 | 2.725 | 2.791 | 2.658 | 2.678 | 3,790,769 | -0.02(-0.74%) |
Feb 12, 2009 | 2.685 | 2.791 | 2.572 | 2.698 | 4,791,193 | +0.01(+0.50%) |
Feb 11, 2009 | 2.772 | 2.819 | 2.645 | 2.685 | 5,142,601 | +0.01(+0.25%) |
Feb 10, 2009 | 3.052 | 3.126 | 2.618 | 2.678 | 7,177,261 | -0.33(-10.89%) |
Feb 09, 2009 | 2.992 | 3.173 | 2.926 | 3.006 | 5,172,193 | +0.10(+3.45%) |
Feb 06, 2009 | 2.712 | 3.133 | 2.712 | 2.906 | 11,719,956 | +0.19(+7.14%) |
Feb 05, 2009 | 2.538 | 2.745 | 2.458 | 2.712 | 4,652,128 | +0.17(+6.84%) |
Feb 04, 2009 | 2.465 | 2.719 | 2.465 | 2.538 | 5,950,677 | +0.09(+3.83%) |
Feb 03, 2009 | 2.511 | 2.538 | 2.351 | 2.445 | 5,184,847 | +0.02(+0.83%) |
Feb 02, 2009 | 2.465 | 2.632 | 2.385 | 2.425 | 5,105,491 | -0.13(-4.97%) |
Jan 30, 2009 | 2.926 | 2.926 | 2.491 | 2.552 | 0 | -0.29(-10.33%) |
Jan 29, 2009 | 3.246 | 3.246 | 2.825 | 2.845 | 6,238,420 | -0.42(-12.88%) |
Jan 28, 2009 | 3.246 | 3.406 | 3.179 | 3.266 | 5,145,219 | +0.22(+7.24%) |
Jan 27, 2009 | 3.086 | 3.206 | 3.026 | 3.046 | 2,515,855 | -0.02(-0.65%) |
Jan 26, 2009 | 3.086 | 3.333 | 3.006 | 3.066 | 5,456,949 | +0.04(+1.32%) |
Jan 23, 2009 | 2.739 | 3.159 | 2.705 | 3.026 | 5,678,695 | +0.23(+8.11%) |
Jan 22, 2009 | 2.885 | 2.939 | 2.759 | 2.799 | 3,857,273 | -0.21(-6.89%) |
Jan 21, 2009 | 3.012 | 3.032 | 2.712 | 3.006 | 6,561,724 | +0.10(+3.45%) |
Jan 20, 2009 | 3.119 | 3.233 | 2.839 | 2.906 | 4,779,903 | -0.21(-6.85%) |
Jan 16, 2009 | 3.333 | 3.333 | 2.852 | 3.119 | 7,075,080 | +0.13(+4.24%) |
Jan 15, 2009 | 3.086 | 3.133 | 2.685 | 2.992 | 11,485,647 | -0.09(-3.03%) |
Jan 14, 2009 | 3.420 | 3.447 | 3.059 | 3.086 | 7,216,425 | -0.51(-14.13%) |
Jan 13, 2009 | 3.487 | 3.787 | 3.460 | 3.594 | 6,542,339 | -0.03(-0.92%) |
Jan 12, 2009 | 3.774 | 3.807 | 3.453 | 3.627 | 7,823,120 | -0.29(-7.50%) |
Jan 09, 2009 | 4.108 | 4.215 | 3.914 | 3.921 | 5,452,155 | -0.28(-6.68%) |
Jan 08, 2009 | 4.021 | 4.221 | 3.808 | 4.201 | 8,914,186 | -0.02(-0.47%) |
Jan 07, 2009 | 4.502 | 4.502 | 4.128 | 4.221 | 8,671,452 | -0.38(-8.27%) |
Jan 06, 2009 | 4.996 | 4.996 | 4.388 | 4.602 | 14,002,196 | +0.05(+1.03%) |
Jan 05, 2009 | 3.914 | 4.749 | 3.907 | 4.555 | 16,591,809 | +0.72(+18.82%) |
Jan 02, 2009 | 3.306 | 3.907 | 3.300 | 3.834 | 0 | +0.55(+16.67%) |
Jan 01, 2009 | 3.246 | 3.373 | 3.186 | 3.286 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.246 | 3.373 | 3.186 | 3.286 | 4,022,014 | +0.02(+0.61%) |
Dec 30, 2008 | 3.153 | 3.326 | 2.992 | 3.266 | 4,055,561 | +0.11(+3.60%) |
Dec 29, 2008 | 2.966 | 3.173 | 2.879 | 3.153 | 5,076,904 | +0.27(+9.51%) |
Dec 26, 2008 | 2.845 | 2.892 | 2.672 | 2.879 | 2,382,448 | +0.12(+4.36%) |
Dec 24, 2008 | 2.852 | 2.852 | 2.725 | 2.759 | 1,582,502 | -0.03(-1.20%) |
Dec 23, 2008 | 2.819 | 2.992 | 2.712 | 2.792 | 3,235,700 | -0.06(-2.11%) |
Dec 22, 2008 | 3.239 | 3.239 | 2.752 | 2.852 | 5,220,009 | -0.29(-9.15%) |
Dec 19, 2008 | 2.919 | 3.159 | 2.825 | 3.139 | 6,435,578 | +0.15(+4.91%) |
Dec 18, 2008 | 3.480 | 3.594 | 2.899 | 2.992 | 8,701,069 | -0.71(-19.13%) |
Dec 17, 2008 | 3.293 | 3.968 | 3.273 | 3.700 | 11,812,818 | +0.37(+11.02%) |
Dec 16, 2008 | 3.139 | 3.333 | 3.059 | 3.333 | 5,188,247 | +0.25(+8.24%) |
Dec 15, 2008 | 3.186 | 3.493 | 2.972 | 3.079 | 7,304,320 | +0.12(+4.06%) |
Dec 12, 2008 | 2.578 | 2.978 | 2.538 | 2.959 | 6,172,533 | +0.13(+4.73%) |
Dec 11, 2008 | 2.652 | 3.153 | 2.625 | 2.825 | 12,392,046 | +0.23(+9.02%) |
Dec 10, 2008 | 2.425 | 2.705 | 2.344 | 2.592 | 9,950,255 | +0.32(+14.12%) |
Dec 09, 2008 | 2.271 | 2.405 | 2.204 | 2.271 | 7,445,288 | +0.00(+0.00%) |
Dec 08, 2008 | 2.284 | 2.425 | 2.212 | 2.271 | 7,141,277 | +0.21(+10.39%) |
Dec 05, 2008 | 2.071 | 2.131 | 1.957 | 2.057 | 0 | -0.05(-2.22%) |
Dec 04, 2008 | 2.358 | 2.471 | 2.071 | 2.104 | 4,807,008 | -0.19(-8.43%) |
Dec 03, 2008 | 2.331 | 2.672 | 2.238 | 2.298 | 7,435,040 | -0.27(-10.65%) |
Dec 02, 2008 | 2.765 | 2.772 | 2.511 | 2.572 | 6,627,856 | -0.05(-2.04%) |
Dec 01, 2008 | 3.146 | 3.226 | 2.605 | 2.625 | 4,693,653 | -0.66(-20.12%) |
Nov 28, 2008 | 3.326 | 3.333 | 3.026 | 3.286 | 4,629,715 | +0.45(+16.04%) |
Nov 26, 2008 | 2.365 | 2.932 | 2.204 | 2.832 | 8,326,487 | +0.56(+24.71%) |
Nov 25, 2008 | 2.552 | 2.558 | 2.191 | 2.271 | 7,369,128 | -0.14(-5.82%) |
Nov 24, 2008 | 2.825 | 2.825 | 2.411 | 2.411 | 6,447,919 | +0.02(+0.84%) |
Nov 21, 2008 | 2.338 | 2.518 | 2.171 | 2.391 | 9,608,277 | +0.27(+12.93%) |
Nov 20, 2008 | 2.899 | 2.899 | 1.737 | 2.117 | 18,490,396 | -0.65(-23.43%) |
Nov 19, 2008 | 3.306 | 3.400 | 2.752 | 2.765 | 6,655,419 | -0.60(-17.86%) |
Nov 18, 2008 | 3.700 | 3.807 | 3.219 | 3.366 | 5,862,528 | -0.19(-5.26%) |
Nov 17, 2008 | 3.473 | 3.841 | 3.300 | 3.553 | 6,349,276 | +0.05(+1.33%) |
Nov 14, 2008 | 3.921 | 4.021 | 3.507 | 3.507 | 0 | -0.38(-9.79%) |
Nov 13, 2008 | 3.533 | 3.907 | 3.119 | 3.887 | 18,168,622 | +0.36(+10.23%) |
Nov 12, 2008 | 4.676 | 4.782 | 3.246 | 3.527 | 21,703,526 | -1.36(-27.77%) |
Nov 11, 2008 | 6.038 | 6.078 | 4.762 | 4.883 | 12,995,089 | -1.25(-20.37%) |
Nov 10, 2008 | 6.900 | 7.040 | 6.065 | 6.132 | 4,706,230 | -0.29(-4.57%) |
Nov 07, 2008 | 6.613 | 6.813 | 6.232 | 6.426 | 5,527,998 | -0.01(-0.10%) |
Nov 06, 2008 | 7.067 | 7.321 | 6.232 | 6.432 | 7,949,626 | -0.94(-12.77%) |
Nov 05, 2008 | 8.336 | 8.336 | 7.274 | 7.374 | 7,697,168 | -1.00(-11.96%) |
Nov 04, 2008 | 7.888 | 8.503 | 7.775 | 8.376 | 8,035,552 | +1.07(+14.63%) |