Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.22 | 19.26 | 18.11 | 18.43 | 17,617,520 | -0.86(-4.48%) |
Oct 29, 2009 | 18.24 | 19.42 | 18.17 | 19.29 | 17,316,050 | +1.80(+10.31%) |
Oct 28, 2009 | 17.99 | 18.10 | 17.41 | 17.49 | 15,282,094 | -0.62(-3.40%) |
Oct 27, 2009 | 18.36 | 18.86 | 18.04 | 18.11 | 12,972,711 | -0.17(-0.95%) |
Oct 26, 2009 | 19.62 | 19.86 | 18.13 | 18.28 | 14,934,563 | -1.19(-6.10%) |
Oct 23, 2009 | 19.58 | 19.69 | 19.36 | 19.47 | 9,915,432 | -0.75(-3.72%) |
Oct 22, 2009 | 20.03 | 20.27 | 19.21 | 20.22 | 15,349,900 | +0.72(+3.70%) |
Oct 21, 2009 | 20.05 | 20.59 | 19.44 | 19.50 | 13,128,675 | -0.50(-2.48%) |
Oct 20, 2009 | 19.90 | 20.16 | 19.90 | 19.99 | 10,570,588 | -0.68(-3.31%) |
Oct 19, 2009 | 20.94 | 21.10 | 20.52 | 20.68 | 12,819,362 | +0.05(+0.22%) |
Oct 16, 2009 | 20.68 | 20.92 | 20.35 | 20.63 | 12,846,023 | -0.59(-2.76%) |
Oct 15, 2009 | 20.87 | 21.42 | 20.77 | 21.22 | 12,001,349 | -0.17(-0.77%) |
Oct 14, 2009 | 20.93 | 21.46 | 20.34 | 21.38 | 18,616,842 | +1.39(+6.95%) |
Oct 13, 2009 | 21.33 | 21.49 | 19.77 | 19.99 | 25,280,108 | -1.45(-6.76%) |
Oct 12, 2009 | 22.02 | 22.24 | 21.33 | 21.44 | 11,289,221 | -0.50(-2.26%) |
Oct 09, 2009 | 21.74 | 22.14 | 21.54 | 21.94 | 9,150,967 | -0.01(-0.03%) |
Oct 08, 2009 | 21.92 | 22.17 | 21.58 | 21.95 | 14,740,361 | +0.44(+2.03%) |
Oct 07, 2009 | 20.96 | 21.57 | 20.91 | 21.51 | 12,584,890 | +0.23(+1.06%) |
Oct 06, 2009 | 20.58 | 21.68 | 20.49 | 21.29 | 29,370,508 | +1.56(+7.89%) |
Oct 05, 2009 | 19.28 | 19.75 | 18.97 | 19.73 | 12,452,069 | +0.86(+4.54%) |
Oct 02, 2009 | 17.90 | 19.17 | 17.33 | 18.87 | 26,313,436 | +0.09(+0.48%) |
Oct 01, 2009 | 19.90 | 20.19 | 18.67 | 18.78 | 23,413,578 | -1.13(-5.70%) |
Sep 30, 2009 | 20.90 | 21.44 | 19.81 | 19.92 | 22,245,712 | -0.71(-3.43%) |
Sep 29, 2009 | 21.61 | 21.80 | 20.46 | 20.62 | 17,620,362 | -0.70(-3.28%) |
Sep 28, 2009 | 19.50 | 21.59 | 19.39 | 21.32 | 24,843,350 | +1.90(+9.79%) |
Sep 25, 2009 | 19.46 | 19.88 | 19.02 | 19.42 | 9,698,137 | -0.24(-1.22%) |
Sep 24, 2009 | 20.25 | 20.53 | 19.18 | 19.66 | 16,327,294 | -0.52(-2.57%) |
Sep 23, 2009 | 20.51 | 20.97 | 20.13 | 20.18 | 13,081,602 | -0.34(-1.65%) |
Sep 22, 2009 | 20.66 | 21.03 | 20.38 | 20.52 | 14,431,971 | +0.40(+1.98%) |
Sep 21, 2009 | 20.07 | 20.39 | 19.55 | 20.12 | 11,569,243 | -0.33(-1.62%) |
Sep 18, 2009 | 20.63 | 20.87 | 19.99 | 20.45 | 16,833,006 | -0.10(-0.48%) |
Sep 17, 2009 | 20.96 | 21.56 | 20.17 | 20.55 | 20,774,304 | +0.91(+4.66%) |
Sep 16, 2009 | 19.53 | 21.20 | 19.26 | 19.63 | 30,964,224 | +0.51(+2.69%) |
Sep 15, 2009 | 19.81 | 19.82 | 19.02 | 19.12 | 15,140,485 | -0.23(-1.20%) |
Sep 14, 2009 | 18.35 | 19.41 | 18.08 | 19.35 | 15,364,194 | +0.85(+4.59%) |
Sep 11, 2009 | 18.46 | 18.91 | 18.10 | 18.51 | 21,494,588 | +0.84(+4.77%) |
Sep 10, 2009 | 17.30 | 18.86 | 16.89 | 17.66 | 33,155,912 | +0.37(+2.13%) |
Sep 09, 2009 | 16.70 | 17.61 | 16.54 | 17.30 | 12,345,318 | +0.44(+2.59%) |
Sep 08, 2009 | 17.16 | 17.26 | 16.68 | 16.86 | 10,043,348 | +0.17(+0.99%) |
Sep 04, 2009 | 16.61 | 16.69 | 16.06 | 16.69 | 10,096,876 | +0.32(+1.93%) |
Sep 03, 2009 | 16.26 | 16.38 | 15.71 | 16.38 | 12,912,975 | +0.67(+4.26%) |
Sep 02, 2009 | 15.53 | 16.31 | 15.27 | 15.71 | 25,712,500 | -0.06(-0.38%) |
Sep 01, 2009 | 17.66 | 17.81 | 15.67 | 15.77 | 37,541,120 | -2.06(-11.55%) |
Aug 31, 2009 | 17.54 | 17.93 | 17.39 | 17.83 | 15,055,383 | -0.33(-1.82%) |
Aug 28, 2009 | 18.19 | 18.37 | 17.55 | 18.16 | 25,133,516 | +0.39(+2.20%) |
Aug 27, 2009 | 16.99 | 18.03 | 16.84 | 17.77 | 31,370,890 | +0.51(+2.96%) |
Aug 26, 2009 | 17.36 | 17.44 | 16.57 | 17.26 | 43,695,024 | +0.26(+1.50%) |
Aug 25, 2009 | 16.21 | 17.08 | 16.21 | 17.00 | 25,949,266 | +1.18(+7.46%) |
Aug 24, 2009 | 15.99 | 16.80 | 15.71 | 15.82 | 25,938,718 | +0.37(+2.38%) |
Aug 21, 2009 | 15.33 | 15.92 | 15.18 | 15.45 | 20,176,732 | +0.54(+3.63%) |
Aug 20, 2009 | 14.51 | 15.24 | 14.48 | 14.91 | 22,833,910 | +0.54(+3.77%) |
Aug 19, 2009 | 14.00 | 14.54 | 14.00 | 14.37 | 13,905,411 | -0.14(-0.98%) |
Aug 18, 2009 | 14.18 | 14.57 | 13.72 | 14.51 | 13,626,347 | +0.92(+6.75%) |
Aug 17, 2009 | 13.82 | 14.08 | 13.35 | 13.60 | 19,753,478 | -1.04(-7.10%) |
Aug 14, 2009 | 14.75 | 14.80 | 14.35 | 14.63 | 14,517,766 | -0.14(-0.92%) |
Aug 13, 2009 | 15.18 | 15.18 | 14.45 | 14.77 | 28,047,092 | +0.11(+0.77%) |
Aug 12, 2009 | 13.62 | 15.18 | 13.58 | 14.66 | 41,865,832 | +0.98(+7.14%) |
Aug 11, 2009 | 13.84 | 13.96 | 13.19 | 13.68 | 24,092,582 | -0.30(-2.15%) |
Aug 10, 2009 | 14.49 | 14.86 | 13.72 | 13.98 | 24,667,956 | -0.41(-2.82%) |
Aug 07, 2009 | 14.06 | 14.69 | 13.66 | 14.39 | 35,455,204 | +1.01(+7.53%) |
Aug 06, 2009 | 12.93 | 14.15 | 12.93 | 13.38 | 49,636,800 | +0.98(+7.88%) |
Aug 05, 2009 | 12.41 | 12.53 | 12.04 | 12.40 | 33,823,656 | +0.22(+1.84%) |
Aug 04, 2009 | 12.03 | 12.44 | 11.94 | 12.18 | 28,101,038 | -0.05(-0.42%) |
Aug 03, 2009 | 12.83 | 12.87 | 12.15 | 12.23 | 26,823,014 | -0.17(-1.33%) |
Jul 31, 2009 | 12.70 | 12.70 | 12.13 | 12.39 | 27,019,398 | -0.38(-2.94%) |
Jul 30, 2009 | 11.95 | 13.04 | 11.72 | 12.77 | 49,836,180 | +1.53(+13.57%) |
Jul 29, 2009 | 11.03 | 11.63 | 10.91 | 11.24 | 25,434,564 | +0.15(+1.35%) |
Jul 28, 2009 | 11.54 | 11.79 | 11.01 | 11.09 | 24,215,298 | -0.89(-7.46%) |
Jul 27, 2009 | 11.79 | 12.03 | 11.29 | 11.99 | 22,448,724 | +0.70(+6.19%) |
Jul 24, 2009 | 10.64 | 11.45 | 10.58 | 11.29 | 29,465,308 | +0.48(+4.45%) |
Jul 23, 2009 | 9.320 | 10.90 | 9.290 | 10.81 | 39,369,364 | +1.56(+16.91%) |
Jul 22, 2009 | 8.907 | 9.305 | 8.854 | 9.245 | 11,301,440 | +0.16(+1.74%) |
Jul 21, 2009 | 9.110 | 9.245 | 8.974 | 9.087 | 11,743,775 | +0.07(+0.75%) |
Jul 20, 2009 | 9.035 | 9.147 | 8.854 | 9.020 | 9,950,673 | +0.11(+1.18%) |
Jul 17, 2009 | 9.080 | 9.155 | 8.794 | 8.914 | 10,463,028 | -0.14(-1.50%) |
Jul 16, 2009 | 8.862 | 9.162 | 8.719 | 9.050 | 11,410,438 | +0.11(+1.26%) |
Jul 15, 2009 | 8.681 | 9.080 | 8.644 | 8.937 | 15,057,324 | +0.53(+6.35%) |
Jul 14, 2009 | 8.614 | 8.621 | 8.305 | 8.403 | 10,262,529 | -0.10(-1.15%) |
Jul 13, 2009 | 8.321 | 8.501 | 8.230 | 8.501 | 15,067,100 | +0.59(+7.51%) |
Jul 10, 2009 | 8.005 | 8.118 | 7.704 | 7.907 | 10,156,764 | -0.18(-2.23%) |
Jul 09, 2009 | 7.794 | 8.260 | 7.757 | 8.088 | 17,896,416 | +0.44(+5.70%) |
Jul 08, 2009 | 8.057 | 8.080 | 7.516 | 7.652 | 29,452,922 | -0.46(-5.65%) |
Jul 07, 2009 | 8.396 | 8.606 | 8.095 | 8.110 | 13,192,894 | -0.29(-3.49%) |
Jul 06, 2009 | 8.388 | 8.554 | 8.230 | 8.403 | 13,157,991 | -0.01(-0.09%) |
Jul 02, 2009 | 8.764 | 8.809 | 8.388 | 8.411 | 13,502,655 | -0.59(-6.52%) |
Jul 01, 2009 | 8.982 | 9.177 | 8.937 | 8.997 | 10,708,768 | +0.08(+0.84%) |
Jun 30, 2009 | 9.147 | 9.305 | 8.798 | 8.922 | 13,348,709 | -0.17(-1.90%) |
Jun 29, 2009 | 9.162 | 9.238 | 8.787 | 9.095 | 14,591,370 | +0.17(+1.94%) |
Jun 26, 2009 | 8.952 | 9.245 | 8.794 | 8.922 | 19,998,250 | -0.17(-1.90%) |
Jun 25, 2009 | 8.764 | 9.200 | 8.756 | 9.095 | 21,239,706 | +0.37(+4.22%) |
Jun 24, 2009 | 8.741 | 9.207 | 8.606 | 8.726 | 23,001,966 | +0.27(+3.20%) |
Jun 23, 2009 | 8.486 | 8.636 | 8.012 | 8.456 | 24,060,512 | +0.20(+2.46%) |
Jun 22, 2009 | 9.095 | 9.095 | 8.223 | 8.253 | 27,160,042 | -1.03(-11.09%) |
Jun 19, 2009 | 9.320 | 9.523 | 9.162 | 9.283 | 24,130,546 | +0.28(+3.09%) |
Jun 18, 2009 | 8.508 | 9.132 | 8.426 | 9.005 | 18,973,170 | +0.59(+6.96%) |
Jun 17, 2009 | 8.974 | 8.974 | 8.313 | 8.418 | 22,383,678 | -0.56(-6.20%) |
Jun 16, 2009 | 8.862 | 9.403 | 8.711 | 8.974 | 28,824,906 | -0.38(-4.06%) |
Jun 15, 2009 | 9.455 | 9.516 | 8.554 | 9.354 | 34,662,588 | -0.38(-3.90%) |
Jun 12, 2009 | 10.15 | 10.22 | 9.621 | 9.734 | 27,145,640 | -0.85(-8.03%) |
Jun 11, 2009 | 10.39 | 10.84 | 10.32 | 10.58 | 17,953,920 | +0.28(+2.70%) |
Jun 10, 2009 | 10.91 | 11.01 | 10.24 | 10.30 | 17,414,254 | -0.43(-3.99%) |
Jun 09, 2009 | 10.90 | 11.01 | 10.61 | 10.73 | 16,815,226 | -0.38(-3.45%) |
Jun 08, 2009 | 11.08 | 11.26 | 11.02 | 11.12 | 12,010,423 | -0.08(-0.74%) |
Jun 05, 2009 | 11.46 | 11.61 | 11.00 | 11.20 | 14,061,307 | -0.02(-0.20%) |
Jun 04, 2009 | 11.19 | 11.45 | 10.99 | 11.22 | 17,163,674 | +0.04(+0.34%) |
Jun 03, 2009 | 11.54 | 11.65 | 11.09 | 11.18 | 13,177,584 | -0.62(-5.28%) |
Jun 02, 2009 | 11.49 | 11.99 | 11.33 | 11.81 | 20,319,374 | +0.40(+3.49%) |
Jun 01, 2009 | 11.03 | 11.65 | 10.91 | 11.41 | 23,165,508 | +0.63(+5.86%) |
May 29, 2009 | 10.87 | 10.97 | 10.42 | 10.78 | 28,339,876 | +0.02(+0.14%) |
May 28, 2009 | 11.21 | 11.39 | 10.34 | 10.76 | 30,617,384 | -0.30(-2.72%) |
May 27, 2009 | 11.36 | 14.18 | 10.99 | 11.06 | 21,849,048 | -0.05(-0.47%) |
May 26, 2009 | 11.16 | 11.35 | 10.68 | 11.12 | 26,005,726 | -0.17(-1.53%) |
May 22, 2009 | 11.77 | 11.84 | 11.27 | 11.29 | 15,800,590 | -0.30(-2.59%) |
May 21, 2009 | 11.48 | 11.84 | 11.18 | 11.59 | 21,242,114 | -0.21(-1.78%) |
May 20, 2009 | 12.51 | 12.82 | 11.73 | 11.80 | 28,333,380 | -0.29(-2.42%) |
May 19, 2009 | 12.29 | 12.63 | 11.75 | 12.09 | 33,451,126 | -0.24(-1.95%) |
May 18, 2009 | 11.51 | 12.40 | 11.27 | 12.33 | 36,914,548 | +1.36(+12.40%) |
May 15, 2009 | 12.63 | 12.68 | 10.52 | 10.97 | 91,116,528 | -0.11(-1.02%) |
May 14, 2009 | 9.192 | 11.55 | 9.155 | 11.09 | 49,396,580 | +1.65(+17.44%) |
May 13, 2009 | 10.23 | 10.46 | 9.358 | 9.440 | 32,480,044 | -1.47(-13.44%) |
May 12, 2009 | 12.44 | 12.48 | 10.60 | 10.91 | 40,665,160 | -1.13(-9.37%) |
May 11, 2009 | 12.81 | 13.00 | 11.92 | 12.03 | 36,206,008 | -1.62(-11.84%) |
May 08, 2009 | 12.39 | 13.65 | 12.29 | 13.65 | 38,574,924 | +1.93(+16.45%) |
May 07, 2009 | 12.65 | 12.94 | 11.45 | 11.72 | 57,200,132 | +0.39(+3.48%) |
May 06, 2009 | 10.13 | 11.58 | 9.891 | 11.33 | 54,806,648 | +1.72(+17.92%) |
May 05, 2009 | 9.162 | 10.52 | 9.162 | 9.606 | 39,333,444 | +0.15(+1.59%) |
May 04, 2009 | 8.260 | 9.516 | 8.155 | 9.455 | 39,926,976 | +1.52(+19.13%) |
May 01, 2009 | 7.727 | 8.824 | 7.388 | 7.937 | 60,090,484 | -0.68(-7.93%) |
Apr 30, 2009 | 8.396 | 9.215 | 8.298 | 8.621 | 46,092,276 | +0.44(+5.42%) |
Apr 29, 2009 | 7.426 | 8.268 | 7.411 | 8.178 | 30,432,502 | +0.85(+11.59%) |
Apr 28, 2009 | 7.080 | 7.591 | 7.065 | 7.328 | 17,001,534 | +0.12(+1.67%) |
Apr 27, 2009 | 6.832 | 7.494 | 6.832 | 7.208 | 17,411,556 | +0.00(+0.00%) |
Apr 24, 2009 | 7.449 | 7.516 | 7.140 | 7.208 | 25,807,548 | -0.18(-2.44%) |
Apr 23, 2009 | 7.704 | 7.704 | 7.020 | 7.388 | 25,235,924 | +0.11(+1.55%) |
Apr 22, 2009 | 7.328 | 7.712 | 7.058 | 7.276 | 30,700,896 | -0.35(-4.54%) |
Apr 21, 2009 | 6.509 | 7.742 | 6.434 | 7.622 | 31,066,444 | +0.77(+11.31%) |
Apr 20, 2009 | 7.960 | 8.260 | 6.840 | 6.847 | 26,289,168 | -1.56(-18.52%) |
Apr 17, 2009 | 8.148 | 8.516 | 7.824 | 8.403 | 26,001,250 | +0.22(+2.66%) |
Apr 16, 2009 | 8.403 | 8.418 | 7.847 | 8.185 | 22,923,496 | +0.05(+0.55%) |
Apr 15, 2009 | 7.471 | 8.140 | 7.216 | 8.140 | 24,719,452 | +0.56(+7.44%) |
Apr 14, 2009 | 8.809 | 8.869 | 7.569 | 7.576 | 33,037,144 | -1.11(-12.80%) |
Apr 13, 2009 | 7.764 | 8.929 | 7.629 | 8.689 | 29,637,518 | +0.57(+7.04%) |
Apr 09, 2009 | 7.779 | 8.125 | 7.456 | 8.118 | 38,833,684 | +0.91(+12.62%) |
Apr 08, 2009 | 8.050 | 8.569 | 6.975 | 7.208 | 89,980,104 | +0.86(+13.49%) |
Apr 07, 2009 | 6.840 | 7.020 | 6.321 | 6.351 | 33,938,064 | -0.72(-10.20%) |
Apr 06, 2009 | 6.261 | 7.155 | 6.126 | 7.073 | 33,466,772 | +0.50(+7.67%) |
Apr 03, 2009 | 5.780 | 6.577 | 5.645 | 6.569 | 25,870,598 | +0.61(+10.21%) |
Apr 02, 2009 | 6.389 | 6.441 | 5.908 | 5.960 | 36,809,752 | +0.20(+3.39%) |
Apr 01, 2009 | 5.562 | 5.990 | 5.382 | 5.765 | 37,129,388 | -0.14(-2.29%) |
Mar 31, 2009 | 5.299 | 6.201 | 4.901 | 5.900 | 62,488,180 | +0.11(+1.82%) |
Mar 30, 2009 | 6.524 | 6.637 | 5.750 | 5.795 | 31,026,334 | -1.35(-18.84%) |
Mar 26, 2009 | 7.216 | 7.276 | 6.772 | 7.140 | 27,928,000 | +0.17(+2.37%) |
Mar 25, 2009 | 7.125 | 7.546 | 6.231 | 6.975 | 38,455,920 | +0.17(+2.54%) |
Mar 24, 2009 | 6.614 | 7.328 | 6.389 | 6.802 | 39,527,896 | -0.19(-2.69%) |
Mar 23, 2009 | 6.456 | 6.990 | 6.426 | 6.990 | 38,747,372 | +1.26(+22.05%) |
Mar 20, 2009 | 5.945 | 6.088 | 5.464 | 5.727 | 29,762,618 | -0.57(-9.07%) |
Mar 19, 2009 | 7.103 | 7.268 | 5.990 | 6.299 | 49,770,140 | -0.34(-5.10%) |
Mar 18, 2009 | 5.186 | 6.862 | 5.111 | 6.637 | 68,453,816 | +1.28(+23.84%) |
Mar 17, 2009 | 5.171 | 5.555 | 4.893 | 5.359 | 41,477,292 | +0.44(+8.85%) |
Mar 16, 2009 | 5.464 | 5.983 | 4.908 | 4.923 | 50,618,628 | -0.37(-6.96%) |
Mar 13, 2009 | 4.833 | 5.577 | 4.585 | 5.291 | 0 | +0.67(+14.47%) |
Mar 12, 2009 | 3.999 | 4.810 | 3.690 | 4.623 | 45,680,700 | +0.55(+13.47%) |
Mar 11, 2009 | 4.217 | 4.397 | 3.683 | 4.074 | 40,693,536 | +0.17(+4.43%) |
Mar 10, 2009 | 3.457 | 3.931 | 3.292 | 3.901 | 39,578,532 | +0.82(+26.59%) |
Mar 09, 2009 | 2.616 | 3.435 | 2.548 | 3.082 | 37,207,540 | +0.36(+13.26%) |
Mar 06, 2009 | 3.232 | 3.285 | 2.503 | 2.721 | 0 | -0.38(-12.35%) |
Mar 05, 2009 | 3.660 | 3.736 | 2.766 | 3.104 | 53,022,464 | -0.76(-19.65%) |
Mar 04, 2009 | 4.066 | 4.209 | 3.059 | 3.863 | 65,341,540 | -0.05(-1.34%) |
Mar 02, 2009 | 4.405 | 4.435 | 3.916 | 3.916 | 36,352,864 | -0.67(-14.59%) |
Feb 27, 2009 | 4.825 | 4.871 | 4.322 | 4.585 | 0 | -0.85(-15.63%) |
Feb 26, 2009 | 5.682 | 5.885 | 5.269 | 5.434 | 31,564,944 | +0.14(+2.70%) |
Feb 25, 2009 | 5.938 | 5.938 | 4.976 | 5.291 | 48,421,252 | -0.73(-12.11%) |
Feb 24, 2009 | 5.179 | 6.456 | 4.585 | 6.021 | 54,849,176 | +1.00(+19.91%) |
Feb 23, 2009 | 6.126 | 6.201 | 4.848 | 5.021 | 40,973,924 | -0.08(-1.62%) |
Feb 20, 2009 | 5.156 | 5.630 | 4.322 | 5.104 | 62,335,756 | -0.71(-12.16%) |
Feb 19, 2009 | 7.967 | 8.020 | 5.547 | 5.810 | 55,774,632 | -1.89(-24.51%) |
Feb 18, 2009 | 7.719 | 8.027 | 6.990 | 7.697 | 30,286,542 | +0.20(+2.61%) |
Feb 17, 2009 | 8.659 | 8.787 | 7.404 | 7.501 | 34,353,072 | -1.86(-19.90%) |
Feb 13, 2009 | 9.583 | 9.741 | 9.253 | 9.365 | 19,256,444 | -0.06(-0.64%) |
Feb 12, 2009 | 9.628 | 9.673 | 8.937 | 9.425 | 31,117,380 | -0.78(-7.66%) |
Feb 11, 2009 | 10.14 | 10.51 | 9.734 | 10.21 | 19,583,202 | +0.40(+4.06%) |
Feb 10, 2009 | 10.43 | 11.30 | 9.696 | 9.809 | 33,292,026 | -1.49(-13.17%) |
Feb 09, 2009 | 10.94 | 11.93 | 10.70 | 11.30 | 41,926,336 | +1.77(+18.53%) |
Feb 06, 2009 | 9.020 | 9.771 | 8.012 | 9.531 | 93,638,968 | -1.81(-15.97%) |
Feb 05, 2009 | 11.10 | 12.08 | 10.52 | 11.34 | 31,154,552 | +0.39(+3.57%) |
Feb 04, 2009 | 11.27 | 11.64 | 10.85 | 10.95 | 18,581,156 | -0.03(-0.27%) |
Feb 03, 2009 | 11.66 | 11.91 | 10.74 | 10.98 | 20,701,466 | -0.38(-3.37%) |
Feb 02, 2009 | 10.78 | 11.84 | 9.891 | 11.36 | 36,187,296 | +1.47(+14.89%) |
Jan 30, 2009 | 11.76 | 12.00 | 9.643 | 9.891 | 0 | -1.68(-14.55%) |
Jan 29, 2009 | 12.44 | 12.74 | 11.42 | 11.58 | 20,350,850 | -1.74(-13.04%) |
Jan 28, 2009 | 11.88 | 13.66 | 11.80 | 13.31 | 26,851,594 | +2.35(+21.38%) |
Jan 27, 2009 | 10.85 | 11.27 | 10.51 | 10.97 | 12,239,974 | +0.41(+3.84%) |
Jan 26, 2009 | 10.66 | 11.76 | 10.47 | 10.56 | 20,124,610 | -0.04(-0.35%) |
Jan 23, 2009 | 8.629 | 10.69 | 8.268 | 10.60 | 22,345,094 | +1.44(+15.76%) |
Jan 22, 2009 | 9.508 | 9.749 | 8.832 | 9.155 | 18,995,850 | -0.98(-9.71%) |
Jan 21, 2009 | 9.132 | 10.26 | 8.877 | 10.14 | 21,840,924 | +1.49(+17.20%) |
Jan 20, 2009 | 10.06 | 10.52 | 8.651 | 8.651 | 19,245,348 | -1.72(-16.59%) |
Jan 16, 2009 | 10.65 | 10.97 | 9.471 | 10.37 | 16,122,871 | +0.45(+4.55%) |
Jan 15, 2009 | 10.38 | 10.60 | 9.072 | 9.921 | 23,889,928 | -0.44(-4.28%) |
Jan 14, 2009 | 11.12 | 11.18 | 10.15 | 10.36 | 18,204,876 | -1.24(-10.69%) |
Jan 13, 2009 | 10.86 | 11.97 | 10.24 | 11.61 | 20,039,654 | +0.50(+4.46%) |
Jan 12, 2009 | 13.60 | 13.61 | 10.90 | 11.11 | 24,146,336 | -2.54(-18.61%) |
Jan 09, 2009 | 13.96 | 14.19 | 13.46 | 13.65 | 11,476,242 | -0.24(-1.73%) |
Jan 08, 2009 | 13.29 | 14.24 | 12.97 | 13.89 | 15,213,773 | +0.43(+3.18%) |
Jan 07, 2009 | 14.39 | 14.50 | 13.36 | 13.46 | 15,694,136 | -1.33(-8.99%) |
Jan 06, 2009 | 13.20 | 14.96 | 13.16 | 14.79 | 23,401,750 | +1.84(+14.22%) |
Jan 05, 2009 | 12.63 | 13.62 | 12.19 | 12.95 | 16,736,258 | +0.11(+0.82%) |
Jan 02, 2009 | 12.54 | 13.00 | 11.85 | 12.85 | 11,978,542 | +0.50(+4.08%) |
Jan 01, 2009 | 12.27 | 12.48 | 12.10 | 12.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.27 | 12.48 | 12.10 | 12.34 | 8,828,634 | +0.08(+0.61%) |
Dec 30, 2008 | 11.76 | 12.37 | 11.53 | 12.27 | 8,942,921 | +0.59(+5.02%) |
Dec 29, 2008 | 11.75 | 11.93 | 11.30 | 11.68 | 4,879,177 | -0.01(-0.13%) |
Dec 26, 2008 | 11.75 | 12.00 | 11.40 | 11.70 | 5,294,204 | +0.11(+0.91%) |
Dec 24, 2008 | 11.76 | 11.91 | 11.24 | 11.59 | 4,856,907 | -0.24(-2.03%) |
Dec 23, 2008 | 12.21 | 12.63 | 11.67 | 11.83 | 10,781,732 | -0.18(-1.50%) |
Dec 22, 2008 | 12.85 | 13.45 | 11.66 | 12.01 | 14,732,896 | -0.82(-6.39%) |
Dec 19, 2008 | 13.19 | 13.52 | 12.44 | 12.83 | 20,201,980 | -0.08(-0.64%) |
Dec 18, 2008 | 13.62 | 14.45 | 12.45 | 12.91 | 29,876,462 | -0.26(-1.94%) |
Dec 17, 2008 | 12.73 | 14.14 | 12.03 | 13.17 | 29,709,714 | +0.18(+1.39%) |
Dec 16, 2008 | 10.83 | 12.99 | 10.76 | 12.99 | 37,213,684 | +2.49(+23.69%) |
Dec 15, 2008 | 11.30 | 11.35 | 10.33 | 10.50 | 16,879,020 | -0.38(-3.52%) |
Dec 12, 2008 | 10.41 | 11.45 | 9.884 | 10.88 | 0 | -0.37(-3.27%) |
Dec 11, 2008 | 11.70 | 12.39 | 11.03 | 11.25 | 25,337,868 | -0.48(-4.10%) |
Dec 10, 2008 | 11.77 | 12.36 | 11.31 | 11.73 | 32,134,508 | +0.35(+3.04%) |
Dec 09, 2008 | 11.04 | 12.40 | 10.35 | 11.39 | 41,690,204 | +0.22(+1.95%) |
Dec 08, 2008 | 12.70 | 13.62 | 11.03 | 11.17 | 89,402,584 | +0.20(+1.85%) |
Dec 05, 2008 | 6.990 | 12.09 | 6.614 | 10.97 | 0 | +5.55(+102.36%) |
Dec 04, 2008 | 5.089 | 5.682 | 4.810 | 5.419 | 18,594,050 | +0.22(+4.19%) |
Dec 03, 2008 | 4.953 | 5.382 | 4.758 | 5.201 | 16,425,052 | +0.13(+2.52%) |
Dec 02, 2008 | 5.224 | 5.637 | 4.660 | 5.073 | 20,182,390 | +0.11(+2.12%) |
Dec 01, 2008 | 5.923 | 6.051 | 4.923 | 4.968 | 15,897,614 | -1.38(-21.78%) |
Nov 28, 2008 | 5.720 | 6.554 | 5.600 | 6.351 | 10,759,483 | +0.63(+11.04%) |
Nov 26, 2008 | 5.126 | 5.840 | 4.750 | 5.720 | 17,500,616 | +0.43(+8.10%) |
Nov 25, 2008 | 5.036 | 5.915 | 4.938 | 5.291 | 32,001,190 | +0.60(+12.82%) |
Nov 24, 2008 | 4.292 | 4.773 | 3.878 | 4.690 | 23,308,454 | +0.97(+26.06%) |
Nov 21, 2008 | 4.773 | 4.878 | 3.127 | 3.721 | 38,397,512 | -0.47(-11.13%) |
Nov 20, 2008 | 5.036 | 5.126 | 4.134 | 4.187 | 28,888,844 | -0.98(-19.04%) |
Nov 19, 2008 | 6.922 | 7.005 | 5.089 | 5.171 | 37,969,720 | -2.07(-28.63%) |
Nov 18, 2008 | 7.186 | 7.404 | 6.577 | 7.246 | 21,318,670 | +0.29(+4.10%) |
Nov 17, 2008 | 8.749 | 9.162 | 6.817 | 6.960 | 27,728,052 | -2.55(-26.80%) |
Nov 14, 2008 | 7.479 | 10.43 | 7.178 | 9.508 | 42,647,716 | +1.65(+20.94%) |
Nov 13, 2008 | 7.576 | 8.193 | 6.479 | 7.862 | 25,909,254 | +0.59(+8.17%) |
Nov 12, 2008 | 8.253 | 8.493 | 6.953 | 7.268 | 20,213,574 | -1.18(-13.97%) |
Nov 11, 2008 | 9.861 | 10.33 | 7.794 | 8.448 | 34,783,484 | -2.49(-22.75%) |
Nov 10, 2008 | 12.09 | 12.21 | 10.38 | 10.94 | 15,482,295 | -0.18(-1.62%) |
Nov 07, 2008 | 10.69 | 11.91 | 10.26 | 11.12 | 0 | +0.91(+8.91%) |
Nov 06, 2008 | 12.19 | 13.36 | 10.11 | 10.21 | 28,657,438 | -2.68(-20.82%) |
Nov 05, 2008 | 12.58 | 14.96 | 12.18 | 12.89 | 38,889,416 | +0.05(+0.35%) |
Nov 04, 2008 | 13.08 | 14.19 | 12.25 | 12.85 | 52,350,088 | +0.61(+4.98%) |