Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.52 | 14.57 | 13.75 | 13.88 | 3,936,595 | -0.74(-5.07%) |
Oct 29, 2009 | 14.36 | 14.62 | 14.21 | 14.62 | 3,596,727 | +0.57(+4.06%) |
Oct 28, 2009 | 14.84 | 14.95 | 14.00 | 14.05 | 4,270,341 | -0.92(-6.16%) |
Oct 27, 2009 | 15.18 | 15.39 | 14.87 | 14.98 | 3,290,487 | -0.18(-1.19%) |
Oct 26, 2009 | 15.77 | 16.19 | 15.10 | 15.16 | 2,928,849 | -0.44(-2.80%) |
Oct 23, 2009 | 15.75 | 15.81 | 15.51 | 15.59 | 3,821,165 | -0.37(-2.32%) |
Oct 22, 2009 | 15.96 | 16.01 | 15.38 | 15.96 | 4,448,832 | -0.10(-0.65%) |
Oct 21, 2009 | 15.58 | 16.54 | 15.51 | 16.07 | 6,042,866 | +0.34(+2.18%) |
Oct 20, 2009 | 15.44 | 15.83 | 15.41 | 15.73 | 6,593,910 | +0.47(+3.05%) |
Oct 19, 2009 | 14.94 | 15.29 | 14.86 | 15.26 | 2,740,927 | +0.32(+2.16%) |
Oct 16, 2009 | 15.05 | 15.10 | 14.71 | 14.94 | 3,365,087 | -0.18(-1.20%) |
Oct 15, 2009 | 15.05 | 15.26 | 14.96 | 15.12 | 4,613,566 | -0.03(-0.19%) |
Oct 14, 2009 | 15.04 | 15.21 | 14.93 | 15.15 | 2,906,017 | +0.40(+2.71%) |
Oct 13, 2009 | 14.71 | 14.87 | 14.34 | 14.75 | 2,616,626 | +0.11(+0.78%) |
Oct 12, 2009 | 14.99 | 15.08 | 14.58 | 14.63 | 2,111,412 | +0.10(+0.72%) |
Oct 09, 2009 | 14.35 | 14.64 | 14.28 | 14.53 | 3,396,749 | +0.10(+0.73%) |
Oct 08, 2009 | 13.71 | 14.47 | 13.69 | 14.42 | 5,290,150 | +0.86(+6.31%) |
Oct 07, 2009 | 13.76 | 13.90 | 13.33 | 13.57 | 4,973,174 | -0.14(-1.04%) |
Oct 06, 2009 | 13.83 | 13.97 | 13.51 | 13.71 | 4,512,825 | +0.17(+1.26%) |
Oct 05, 2009 | 13.29 | 13.58 | 13.16 | 13.54 | 4,819,327 | +0.28(+2.08%) |
Oct 02, 2009 | 13.38 | 13.62 | 13.09 | 13.26 | 3,571,423 | -0.36(-2.65%) |
Oct 01, 2009 | 14.49 | 14.50 | 13.60 | 13.63 | 2,971,086 | -0.76(-5.29%) |
Sep 30, 2009 | 14.84 | 14.85 | 14.00 | 14.39 | 3,747,750 | +0.11(+0.80%) |
Sep 29, 2009 | 14.20 | 14.37 | 14.03 | 14.27 | 1,963,843 | +0.07(+0.47%) |
Sep 28, 2009 | 13.94 | 14.25 | 13.81 | 14.21 | 1,836,004 | +0.29(+2.05%) |
Sep 25, 2009 | 13.84 | 14.00 | 13.44 | 13.92 | 4,191,831 | +0.00(+0.00%) |
Sep 24, 2009 | 14.36 | 14.38 | 13.67 | 13.92 | 3,221,088 | -0.44(-3.05%) |
Sep 23, 2009 | 14.98 | 14.98 | 14.22 | 14.36 | 3,124,674 | -0.60(-4.00%) |
Sep 22, 2009 | 14.99 | 15.13 | 14.72 | 14.96 | 2,847,990 | +0.30(+2.08%) |
Sep 21, 2009 | 14.58 | 14.73 | 14.25 | 14.65 | 3,292,141 | -0.29(-1.91%) |
Sep 18, 2009 | 15.54 | 15.63 | 14.88 | 14.94 | 5,164,443 | -0.56(-3.62%) |
Sep 17, 2009 | 15.39 | 15.68 | 15.27 | 15.50 | 3,244,679 | +0.23(+1.54%) |
Sep 16, 2009 | 15.37 | 15.43 | 15.10 | 15.26 | 3,869,177 | -0.03(-0.17%) |
Sep 15, 2009 | 15.28 | 15.38 | 14.99 | 15.29 | 2,956,981 | +0.15(+1.00%) |
Sep 14, 2009 | 14.96 | 15.21 | 14.70 | 15.14 | 2,731,150 | -0.03(-0.19%) |
Sep 11, 2009 | 15.23 | 15.57 | 14.99 | 15.17 | 3,355,523 | -0.05(-0.31%) |
Sep 10, 2009 | 15.05 | 15.33 | 14.87 | 15.21 | 3,614,518 | +0.30(+2.04%) |
Sep 09, 2009 | 14.99 | 15.18 | 14.69 | 14.91 | 2,625,323 | -0.08(-0.51%) |
Sep 08, 2009 | 14.67 | 15.15 | 14.51 | 14.99 | 2,012,721 | +0.70(+4.93%) |
Sep 04, 2009 | 13.88 | 14.28 | 13.88 | 14.28 | 1,291,734 | +0.25(+1.76%) |
Sep 03, 2009 | 14.04 | 14.13 | 13.83 | 14.03 | 1,606,377 | +0.10(+0.75%) |
Sep 02, 2009 | 13.97 | 14.07 | 13.79 | 13.93 | 2,025,757 | -0.09(-0.61%) |
Sep 01, 2009 | 14.35 | 14.76 | 13.97 | 14.02 | 4,261,626 | -0.46(-3.15%) |
Aug 31, 2009 | 14.28 | 14.49 | 14.00 | 14.47 | 2,723,432 | -0.18(-1.23%) |
Aug 28, 2009 | 14.88 | 15.12 | 14.52 | 14.65 | 1,873,422 | -0.04(-0.26%) |
Aug 27, 2009 | 14.65 | 14.88 | 14.22 | 14.69 | 2,050,160 | -0.13(-0.90%) |
Aug 26, 2009 | 14.80 | 14.96 | 14.54 | 14.82 | 1,890,496 | -0.14(-0.95%) |
Aug 25, 2009 | 15.29 | 15.68 | 14.69 | 14.97 | 6,058,276 | -1.08(-6.75%) |
Aug 24, 2009 | 16.11 | 16.33 | 15.96 | 16.05 | 2,820,781 | +0.10(+0.66%) |
Aug 21, 2009 | 15.19 | 15.99 | 15.19 | 15.95 | 3,402,988 | +0.86(+5.67%) |
Aug 20, 2009 | 14.64 | 15.14 | 14.58 | 15.09 | 2,539,120 | +0.41(+2.78%) |
Aug 19, 2009 | 14.27 | 14.93 | 14.13 | 14.68 | 2,727,502 | +0.22(+1.51%) |
Aug 18, 2009 | 14.07 | 14.57 | 14.03 | 14.46 | 2,711,304 | +0.10(+0.73%) |
Aug 17, 2009 | 14.55 | 14.60 | 14.00 | 14.36 | 3,458,180 | -0.55(-3.70%) |
Aug 14, 2009 | 15.51 | 15.57 | 14.70 | 14.91 | 2,472,201 | -0.55(-3.57%) |
Aug 13, 2009 | 15.56 | 15.60 | 15.10 | 15.46 | 2,178,096 | +0.18(+1.18%) |
Aug 12, 2009 | 14.92 | 15.44 | 14.92 | 15.28 | 2,743,499 | +0.26(+1.71%) |
Aug 11, 2009 | 15.48 | 15.62 | 15.02 | 15.02 | 1,611,680 | -0.65(-4.13%) |
Aug 10, 2009 | 15.40 | 15.78 | 15.40 | 15.67 | 1,925,380 | +0.11(+0.73%) |
Aug 07, 2009 | 15.77 | 16.01 | 15.36 | 15.56 | 2,865,940 | -0.07(-0.43%) |
Aug 06, 2009 | 16.07 | 16.25 | 15.44 | 15.62 | 2,290,766 | -0.48(-3.01%) |
Aug 05, 2009 | 16.46 | 16.54 | 16.06 | 16.11 | 2,090,013 | -0.45(-2.70%) |
Aug 04, 2009 | 16.65 | 16.85 | 16.35 | 16.55 | 2,751,648 | -0.25(-1.47%) |
Aug 03, 2009 | 16.15 | 16.91 | 16.07 | 16.80 | 2,576,113 | +1.02(+6.45%) |
Jul 31, 2009 | 15.34 | 15.96 | 15.12 | 15.78 | 2,194,632 | +0.31(+2.03%) |
Jul 30, 2009 | 15.38 | 15.59 | 15.03 | 15.47 | 2,958,251 | +0.48(+3.17%) |
Jul 29, 2009 | 15.12 | 15.12 | 14.61 | 14.99 | 3,225,362 | -0.46(-2.95%) |
Jul 28, 2009 | 15.39 | 15.58 | 14.99 | 15.45 | 3,051,394 | -0.13(-0.85%) |
Jul 27, 2009 | 15.36 | 15.64 | 15.27 | 15.58 | 2,565,880 | +0.18(+1.17%) |
Jul 24, 2009 | 14.75 | 15.42 | 14.75 | 15.40 | 1,177 | +0.33(+2.21%) |
Jul 23, 2009 | 14.61 | 15.16 | 14.54 | 15.07 | 2,864,062 | +0.39(+2.66%) |
Jul 22, 2009 | 14.86 | 14.97 | 14.43 | 14.68 | 2,856,141 | -0.53(-3.50%) |
Jul 21, 2009 | 15.12 | 15.28 | 14.79 | 15.21 | 5,207,791 | +0.42(+2.83%) |
Jul 20, 2009 | 14.41 | 14.83 | 14.37 | 14.80 | 3,007,319 | +0.61(+4.29%) |
Jul 17, 2009 | 13.94 | 14.38 | 13.67 | 14.19 | 3,231,645 | +0.21(+1.50%) |
Jul 16, 2009 | 13.59 | 14.08 | 13.33 | 13.98 | 2,550,884 | +0.38(+2.80%) |
Jul 15, 2009 | 13.44 | 13.77 | 13.40 | 13.60 | 3,597,635 | +0.68(+5.22%) |
Jul 14, 2009 | 12.77 | 13.01 | 12.63 | 12.92 | 2,139,987 | +0.32(+2.57%) |
Jul 13, 2009 | 12.15 | 12.60 | 12.11 | 12.60 | 2,509,809 | +0.19(+1.53%) |
Jul 10, 2009 | 12.25 | 12.55 | 11.84 | 12.41 | 3,491,023 | -0.03(-0.23%) |
Jul 09, 2009 | 12.43 | 12.69 | 12.22 | 12.44 | 5,036,987 | +0.29(+2.43%) |
Jul 08, 2009 | 12.25 | 12.49 | 11.85 | 12.14 | 5,288,326 | -0.22(-1.77%) |
Jul 07, 2009 | 12.82 | 12.83 | 12.32 | 12.36 | 5,422,504 | -0.46(-3.56%) |
Jul 06, 2009 | 12.94 | 12.94 | 12.24 | 12.82 | 7,351,178 | -0.33(-2.53%) |
Jul 02, 2009 | 13.70 | 13.76 | 13.15 | 13.15 | 4,172,960 | -0.83(-5.92%) |
Jul 01, 2009 | 14.31 | 14.48 | 13.92 | 13.98 | 3,919,413 | -0.03(-0.20%) |
Jun 30, 2009 | 14.12 | 14.52 | 13.54 | 14.01 | 4,868,313 | -0.20(-1.41%) |
Jun 29, 2009 | 14.38 | 14.53 | 13.94 | 14.21 | 5,936,243 | -0.10(-0.66%) |
Jun 26, 2009 | 13.98 | 14.33 | 13.70 | 14.30 | 6,705,152 | +0.25(+1.76%) |
Jun 25, 2009 | 13.82 | 14.17 | 13.75 | 14.05 | 3,872,469 | +0.46(+3.36%) |
Jun 24, 2009 | 13.42 | 13.83 | 13.17 | 13.60 | 3,112,796 | +0.30(+2.29%) |
Jun 23, 2009 | 13.45 | 13.62 | 12.87 | 13.29 | 5,279,881 | +0.01(+0.07%) |
Jun 22, 2009 | 13.64 | 13.64 | 12.73 | 13.28 | 5,749,347 | -0.75(-5.35%) |
Jun 19, 2009 | 14.32 | 14.41 | 13.92 | 14.03 | 3,716,156 | +0.04(+0.27%) |
Jun 18, 2009 | 14.26 | 14.40 | 13.77 | 14.00 | 3,813,346 | -0.33(-2.32%) |
Jun 17, 2009 | 14.78 | 14.81 | 14.05 | 14.33 | 3,642,484 | -0.51(-3.46%) |
Jun 16, 2009 | 15.73 | 15.88 | 14.82 | 14.84 | 3,304,890 | -0.66(-4.23%) |
Jun 15, 2009 | 15.75 | 16.06 | 15.28 | 15.50 | 2,197,667 | -0.64(-3.95%) |
Jun 12, 2009 | 16.31 | 16.47 | 15.88 | 16.14 | 3,894,302 | -0.57(-3.41%) |
Jun 11, 2009 | 16.29 | 16.99 | 15.93 | 16.71 | 3,282,102 | +0.68(+4.21%) |
Jun 10, 2009 | 16.16 | 16.17 | 15.44 | 16.03 | 3,665,472 | +0.34(+2.18%) |
Jun 09, 2009 | 15.75 | 16.07 | 15.45 | 15.69 | 4,020,880 | +0.17(+1.10%) |
Jun 08, 2009 | 15.48 | 15.72 | 15.28 | 15.52 | 3,422,262 | -0.59(-3.66%) |
Jun 05, 2009 | 16.16 | 16.36 | 15.71 | 16.11 | 2,754,500 | -0.01(-0.06%) |
Jun 04, 2009 | 15.75 | 16.40 | 15.75 | 16.12 | 3,420,109 | -0.02(-0.12%) |
Jun 03, 2009 | 16.93 | 16.96 | 15.76 | 16.14 | 3,430,121 | -1.18(-6.81%) |
Jun 02, 2009 | 17.42 | 17.74 | 17.05 | 17.31 | 3,707,953 | -0.24(-1.35%) |
Jun 01, 2009 | 16.78 | 17.84 | 16.62 | 17.55 | 4,754,462 | +1.21(+7.39%) |
May 29, 2009 | 16.14 | 16.54 | 15.96 | 16.35 | 3,172,036 | +0.56(+3.55%) |
May 28, 2009 | 15.51 | 15.98 | 15.14 | 15.78 | 4,525,753 | +0.56(+3.69%) |
May 27, 2009 | 15.52 | 15.86 | 15.21 | 15.22 | 1,969,777 | -0.26(-1.66%) |
May 26, 2009 | 14.99 | 15.53 | 14.69 | 15.48 | 2,652,785 | +0.25(+1.62%) |
May 22, 2009 | 15.32 | 15.72 | 15.09 | 15.23 | 1,708,725 | +0.02(+0.13%) |
May 21, 2009 | 15.82 | 15.90 | 14.98 | 15.21 | 3,037,433 | -0.96(-5.94%) |
May 20, 2009 | 16.33 | 16.67 | 16.05 | 16.17 | 2,807,969 | +0.16(+1.01%) |
May 19, 2009 | 15.74 | 16.35 | 15.64 | 16.01 | 2,048,221 | +0.32(+2.06%) |
May 18, 2009 | 15.09 | 15.72 | 14.93 | 15.69 | 2,769,367 | +0.95(+6.45%) |
May 15, 2009 | 15.37 | 15.52 | 14.60 | 14.74 | 3,038,344 | -0.69(-4.50%) |
May 14, 2009 | 15.20 | 15.57 | 14.69 | 15.43 | 2,697,549 | +0.07(+0.43%) |
May 13, 2009 | 15.90 | 15.98 | 15.13 | 15.37 | 3,970,845 | -0.87(-5.33%) |
May 12, 2009 | 16.73 | 16.92 | 15.82 | 16.23 | 3,174,824 | -0.20(-1.21%) |
May 11, 2009 | 16.64 | 16.78 | 16.14 | 16.43 | 2,451,679 | -0.69(-4.05%) |
May 08, 2009 | 16.76 | 17.36 | 16.75 | 17.12 | 3,269,617 | +0.59(+3.57%) |
May 07, 2009 | 17.57 | 17.91 | 16.24 | 16.54 | 2,620,878 | -0.55(-3.23%) |
May 06, 2009 | 16.93 | 17.17 | 16.54 | 17.09 | 2,969,903 | +0.62(+3.75%) |
May 05, 2009 | 17.12 | 17.44 | 15.96 | 16.47 | 3,085,308 | -1.10(-6.28%) |
May 04, 2009 | 16.84 | 17.59 | 16.53 | 17.57 | 2,420,148 | +1.06(+6.45%) |
May 01, 2009 | 15.50 | 16.81 | 15.49 | 16.51 | 3,161,169 | +1.03(+6.63%) |
Apr 30, 2009 | 15.66 | 16.11 | 15.17 | 15.48 | 2,783,564 | -0.05(-0.31%) |
Apr 29, 2009 | 15.40 | 15.83 | 15.35 | 15.53 | 3,624,834 | +0.24(+1.55%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.77 | 15.29 | 2,989,914 | -0.04(-0.25%) |
Apr 27, 2009 | 15.15 | 15.64 | 15.10 | 15.33 | 2,674,681 | -0.34(-2.18%) |
Apr 24, 2009 | 15.75 | 15.84 | 15.46 | 15.67 | 3,538,869 | +0.30(+1.98%) |
Apr 23, 2009 | 15.23 | 15.62 | 15.04 | 15.37 | 2,930,036 | +0.19(+1.25%) |
Apr 22, 2009 | 15.52 | 15.75 | 15.11 | 15.18 | 3,191,224 | -0.48(-3.04%) |
Apr 21, 2009 | 15.14 | 15.89 | 14.74 | 15.65 | 2,640,716 | +0.45(+2.94%) |
Apr 20, 2009 | 15.72 | 15.81 | 15.10 | 15.20 | 3,140,308 | -1.11(-6.82%) |
Apr 17, 2009 | 16.05 | 16.50 | 15.92 | 16.32 | 3,404,039 | +0.34(+2.14%) |
Apr 16, 2009 | 15.76 | 16.16 | 15.38 | 15.97 | 2,998,256 | +0.32(+2.07%) |
Apr 15, 2009 | 15.96 | 16.11 | 15.27 | 15.65 | 2,651,570 | -0.22(-1.38%) |
Apr 14, 2009 | 15.86 | 16.15 | 15.40 | 15.87 | 4,178,847 | -0.28(-1.71%) |
Apr 13, 2009 | 15.93 | 16.30 | 15.46 | 16.15 | 3,280,318 | -0.14(-0.88%) |
Apr 09, 2009 | 16.37 | 16.49 | 16.07 | 16.29 | 3,273,224 | +0.61(+3.88%) |
Apr 08, 2009 | 15.11 | 15.96 | 14.74 | 15.68 | 3,470,459 | +0.68(+4.50%) |
Apr 07, 2009 | 14.95 | 15.19 | 14.72 | 15.00 | 3,606,526 | -0.51(-3.31%) |
Apr 06, 2009 | 15.87 | 15.96 | 15.04 | 15.52 | 3,996,431 | -0.68(-4.17%) |
Apr 03, 2009 | 15.96 | 16.46 | 15.48 | 16.19 | 4,240,757 | +0.28(+1.73%) |
Apr 02, 2009 | 14.82 | 16.44 | 14.82 | 15.92 | 8,387,021 | +1.47(+10.14%) |
Apr 01, 2009 | 13.69 | 15.15 | 13.64 | 14.45 | 53,084,240 | +0.32(+2.28%) |
Mar 31, 2009 | 14.39 | 14.61 | 14.06 | 14.13 | 3,100,258 | -0.04(-0.27%) |
Mar 30, 2009 | 14.58 | 14.58 | 13.77 | 14.17 | 2,458,826 | -1.28(-8.31%) |
Mar 26, 2009 | 16.48 | 16.66 | 15.19 | 15.45 | 9,376,643 | +0.02(+0.12%) |
Mar 25, 2009 | 15.96 | 16.62 | 14.77 | 15.43 | 4,315,256 | -0.35(-2.23%) |
Mar 24, 2009 | 16.10 | 16.21 | 15.61 | 15.78 | 5,128,201 | -0.87(-5.25%) |
Mar 23, 2009 | 16.27 | 16.66 | 16.09 | 16.66 | 3,376,753 | +1.74(+11.66%) |
Mar 20, 2009 | 15.79 | 15.81 | 14.80 | 14.92 | 4,275,044 | -0.85(-5.38%) |
Mar 19, 2009 | 14.48 | 16.06 | 14.48 | 15.77 | 6,477,814 | +1.70(+12.07%) |
Mar 18, 2009 | 13.89 | 14.24 | 13.05 | 14.07 | 3,797,650 | +0.10(+0.73%) |
Mar 17, 2009 | 13.48 | 13.97 | 13.14 | 13.97 | 5,486,031 | +0.51(+3.82%) |
Mar 16, 2009 | 13.43 | 13.82 | 13.06 | 13.45 | 5,180,856 | -0.23(-1.67%) |
Mar 13, 2009 | 14.50 | 14.74 | 13.49 | 13.68 | 0 | -0.89(-6.13%) |
Mar 12, 2009 | 14.40 | 14.69 | 13.85 | 14.58 | 4,654,139 | +0.41(+2.89%) |
Mar 11, 2009 | 14.24 | 14.68 | 13.59 | 14.17 | 4,495,548 | +0.10(+0.74%) |
Mar 10, 2009 | 13.83 | 14.49 | 13.80 | 14.06 | 5,124,164 | +0.86(+6.48%) |
Mar 09, 2009 | 12.21 | 13.49 | 12.09 | 13.21 | 5,368,179 | +0.80(+6.44%) |
Mar 06, 2009 | 12.44 | 12.75 | 11.90 | 12.41 | 0 | +0.24(+1.95%) |
Mar 05, 2009 | 12.17 | 12.89 | 11.91 | 12.17 | 5,580,353 | -0.29(-2.36%) |
Mar 04, 2009 | 11.70 | 13.04 | 11.59 | 12.47 | 8,147,491 | +2.02(+19.29%) |
Mar 02, 2009 | 11.86 | 11.96 | 10.36 | 10.45 | 6,405,241 | -1.80(-14.67%) |
Feb 27, 2009 | 12.03 | 13.09 | 11.51 | 12.25 | 0 | +0.02(+0.16%) |
Feb 26, 2009 | 12.58 | 12.96 | 12.06 | 12.23 | 7,265,239 | -0.02(-0.16%) |
Feb 25, 2009 | 11.92 | 12.60 | 11.74 | 12.25 | 7,384,599 | +0.56(+4.80%) |
Feb 24, 2009 | 10.95 | 11.80 | 10.62 | 11.69 | 6,129,381 | +0.88(+8.19%) |
Feb 23, 2009 | 11.79 | 11.97 | 10.74 | 10.80 | 5,215,934 | -0.88(-7.57%) |
Feb 20, 2009 | 11.63 | 11.99 | 11.28 | 11.69 | 6,675,160 | -0.30(-2.54%) |
Feb 19, 2009 | 11.98 | 12.20 | 11.53 | 11.99 | 4,171,193 | +0.46(+3.96%) |
Feb 18, 2009 | 12.01 | 12.10 | 11.45 | 11.53 | 4,764,116 | -0.42(-3.50%) |
Feb 17, 2009 | 12.35 | 12.47 | 11.70 | 11.95 | 5,028,138 | -1.03(-7.91%) |
Feb 13, 2009 | 12.56 | 13.37 | 12.49 | 12.98 | 5,320,642 | +0.42(+3.33%) |
Feb 12, 2009 | 11.55 | 12.58 | 11.52 | 12.56 | 4,819,515 | +0.43(+3.53%) |
Feb 11, 2009 | 12.43 | 12.79 | 11.70 | 12.13 | 2,839,412 | -0.16(-1.31%) |
Feb 10, 2009 | 13.19 | 13.61 | 12.09 | 12.29 | 6,030,923 | -1.04(-7.78%) |
Feb 09, 2009 | 13.11 | 13.53 | 12.60 | 13.33 | 5,786,060 | +0.26(+1.96%) |
Feb 06, 2009 | 12.48 | 13.16 | 12.12 | 13.07 | 7,751,814 | +0.41(+3.23%) |
Feb 05, 2009 | 12.09 | 12.80 | 11.80 | 12.67 | 3,618,859 | +0.42(+3.42%) |
Feb 04, 2009 | 11.90 | 12.44 | 11.64 | 12.25 | 2,918,263 | +0.51(+4.38%) |
Feb 03, 2009 | 11.66 | 11.82 | 11.18 | 11.73 | 3,768,500 | +0.41(+3.61%) |
Feb 02, 2009 | 11.32 | 11.65 | 11.09 | 11.32 | 3,527,582 | -0.31(-2.70%) |
Jan 30, 2009 | 12.37 | 12.56 | 11.51 | 11.64 | 0 | -0.42(-3.47%) |
Jan 29, 2009 | 12.25 | 12.25 | 11.55 | 12.06 | 3,800,997 | -0.62(-4.88%) |
Jan 28, 2009 | 11.97 | 12.71 | 11.97 | 12.67 | 3,722,157 | +0.90(+7.67%) |
Jan 27, 2009 | 11.66 | 12.14 | 11.47 | 11.77 | 4,582,344 | +0.11(+0.98%) |
Jan 26, 2009 | 10.99 | 12.02 | 10.89 | 11.66 | 5,342,207 | +0.79(+7.26%) |
Jan 23, 2009 | 9.556 | 10.98 | 9.337 | 10.87 | 3,970,765 | +0.96(+9.69%) |
Jan 22, 2009 | 10.16 | 10.44 | 9.718 | 9.908 | 3,665,002 | -0.53(-5.10%) |
Jan 21, 2009 | 9.661 | 10.46 | 9.366 | 10.44 | 3,770,479 | +0.99(+10.46%) |
Jan 20, 2009 | 9.917 | 10.24 | 9.328 | 9.451 | 3,752,950 | -0.78(-7.62%) |
Jan 16, 2009 | 10.39 | 10.74 | 9.651 | 10.23 | 2,826,160 | +0.16(+1.60%) |
Jan 15, 2009 | 9.803 | 10.14 | 9.138 | 10.07 | 3,190,844 | +0.25(+2.52%) |
Jan 14, 2009 | 10.55 | 10.80 | 9.623 | 9.822 | 2,917,921 | -0.97(-8.99%) |
Jan 13, 2009 | 10.41 | 10.90 | 10.08 | 10.79 | 3,817,572 | +0.42(+4.03%) |
Jan 12, 2009 | 10.74 | 10.75 | 10.14 | 10.37 | 2,585,339 | -0.64(-5.79%) |
Jan 09, 2009 | 11.59 | 11.64 | 10.51 | 11.01 | 2,994,479 | -0.48(-4.22%) |
Jan 08, 2009 | 11.45 | 11.64 | 11.08 | 11.50 | 4,077,985 | -0.10(-0.90%) |
Jan 07, 2009 | 12.73 | 12.73 | 11.29 | 11.60 | 2,972,938 | -1.40(-10.75%) |
Jan 06, 2009 | 13.30 | 14.02 | 12.86 | 13.00 | 3,928,193 | -0.05(-0.36%) |
Jan 05, 2009 | 12.27 | 13.37 | 12.27 | 13.05 | 4,789,083 | +0.71(+5.78%) |
Jan 02, 2009 | 10.47 | 12.47 | 10.39 | 12.33 | 0 | +1.95(+18.77%) |
Jan 01, 2009 | 9.993 | 10.67 | 9.984 | 10.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.993 | 10.67 | 9.984 | 10.38 | 3,065,261 | +0.36(+3.61%) |
Dec 30, 2008 | 9.271 | 10.10 | 8.957 | 10.02 | 2,764,849 | +0.69(+7.44%) |
Dec 29, 2008 | 9.337 | 9.508 | 9.033 | 9.328 | 1,596,237 | +0.16(+1.76%) |
Dec 26, 2008 | 8.795 | 9.166 | 8.662 | 9.166 | 1,273,005 | +0.40(+4.56%) |
Dec 24, 2008 | 8.615 | 8.843 | 8.263 | 8.767 | 1,026,093 | +0.02(+0.22%) |
Dec 23, 2008 | 8.567 | 8.909 | 8.482 | 8.748 | 3,265,518 | +0.22(+2.56%) |
Dec 22, 2008 | 9.309 | 9.309 | 8.016 | 8.529 | 4,073,011 | -0.69(-7.53%) |
Dec 19, 2008 | 8.405 | 9.242 | 8.196 | 9.223 | 4,676,471 | +0.87(+10.35%) |
Dec 18, 2008 | 8.757 | 9.166 | 8.101 | 8.358 | 2,492,142 | -0.57(-6.39%) |
Dec 17, 2008 | 8.938 | 9.527 | 8.805 | 8.928 | 3,013,014 | -0.15(-1.68%) |
Dec 16, 2008 | 8.986 | 9.185 | 8.472 | 9.081 | 3,477,921 | +0.37(+4.26%) |
Dec 15, 2008 | 9.508 | 10.03 | 8.501 | 8.710 | 2,732,242 | -0.47(-5.08%) |
Dec 12, 2008 | 8.605 | 9.546 | 8.272 | 9.176 | 2,850,545 | -0.21(-2.23%) |
Dec 11, 2008 | 9.508 | 10.74 | 9.090 | 9.385 | 5,153,166 | -0.06(-0.60%) |
Dec 10, 2008 | 8.776 | 9.480 | 8.776 | 9.442 | 4,375,860 | +0.92(+10.83%) |
Dec 09, 2008 | 8.268 | 8.976 | 8.082 | 8.520 | 4,546,836 | +0.17(+2.05%) |
Dec 08, 2008 | 8.111 | 8.710 | 7.911 | 8.348 | 4,183,680 | +0.72(+9.48%) |
Dec 05, 2008 | 7.654 | 7.683 | 6.722 | 7.626 | 0 | -0.07(-0.87%) |
Dec 04, 2008 | 8.558 | 8.995 | 7.303 | 7.692 | 5,542,598 | -1.08(-12.35%) |
Dec 03, 2008 | 8.282 | 8.852 | 7.787 | 8.776 | 3,660,395 | +0.26(+3.01%) |
Dec 02, 2008 | 8.463 | 8.814 | 7.978 | 8.520 | 4,599,592 | +0.26(+3.11%) |
Dec 01, 2008 | 8.377 | 8.662 | 8.177 | 8.263 | 5,051,210 | -0.80(-8.81%) |
Nov 28, 2008 | 9.375 | 9.394 | 8.577 | 9.062 | 1,334,943 | -0.33(-3.54%) |
Nov 26, 2008 | 8.082 | 9.413 | 7.730 | 9.394 | 3,846,204 | +1.24(+15.15%) |
Nov 25, 2008 | 7.921 | 8.510 | 7.455 | 8.158 | 7,066,550 | +0.42(+5.41%) |
Nov 24, 2008 | 7.417 | 8.263 | 6.932 | 7.740 | 6,596,583 | +0.74(+10.60%) |
Nov 21, 2008 | 5.705 | 7.084 | 5.467 | 6.998 | 7,364,241 | +1.53(+28.00%) |
Nov 20, 2008 | 6.884 | 6.884 | 5.315 | 5.467 | 9,493,509 | -1.61(-22.72%) |
Nov 19, 2008 | 8.044 | 8.310 | 7.055 | 7.074 | 5,248,967 | -1.06(-12.98%) |
Nov 18, 2008 | 8.386 | 8.434 | 7.559 | 8.130 | 3,387,400 | -0.17(-2.06%) |
Nov 17, 2008 | 8.681 | 8.681 | 7.902 | 8.301 | 4,156,974 | -0.34(-3.96%) |
Nov 14, 2008 | 8.976 | 9.413 | 8.463 | 8.643 | 0 | -0.60(-6.48%) |
Nov 13, 2008 | 8.329 | 9.242 | 7.512 | 9.242 | 7,943,753 | +1.03(+12.50%) |
Nov 12, 2008 | 9.527 | 9.604 | 7.892 | 8.215 | 6,432,190 | -1.68(-17.00%) |
Nov 11, 2008 | 10.46 | 10.83 | 9.746 | 9.898 | 2,042,287 | -1.01(-9.24%) |
Nov 10, 2008 | 11.84 | 12.09 | 10.60 | 10.91 | 3,078,073 | +0.00(+0.00%) |
Nov 07, 2008 | 10.90 | 11.74 | 10.50 | 10.91 | 2,659,818 | -0.06(-0.52%) |
Nov 06, 2008 | 11.71 | 11.84 | 10.60 | 10.96 | 2,905,180 | -0.98(-8.20%) |
Nov 05, 2008 | 12.94 | 12.94 | 11.94 | 11.94 | 4,230,163 | -1.16(-8.85%) |
Nov 04, 2008 | 11.76 | 13.27 | 11.49 | 13.10 | 4,891,696 | +1.90(+16.98%) |