Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.36 | 15.64 | 14.90 | 15.34 | 14,333,121 | -0.10(-0.62%) |
Oct 29, 2009 | 14.91 | 15.51 | 14.87 | 15.44 | 9,794,397 | +0.80(+5.44%) |
Oct 28, 2009 | 15.15 | 15.46 | 14.63 | 14.64 | 9,092,735 | -0.63(-4.11%) |
Oct 27, 2009 | 15.45 | 15.54 | 15.19 | 15.27 | 5,727,457 | -0.20(-1.27%) |
Oct 26, 2009 | 15.38 | 15.84 | 15.38 | 15.47 | 7,602,737 | +0.07(+0.48%) |
Oct 23, 2009 | 15.41 | 15.49 | 15.27 | 15.39 | 7,824,113 | -0.10(-0.65%) |
Oct 22, 2009 | 15.06 | 15.51 | 14.93 | 15.49 | 8,569,665 | +0.44(+2.93%) |
Oct 21, 2009 | 15.46 | 15.72 | 15.02 | 15.05 | 7,135,801 | -0.38(-2.45%) |
Oct 20, 2009 | 15.35 | 15.50 | 15.32 | 15.43 | 5,826,962 | -0.30(-1.92%) |
Oct 19, 2009 | 15.53 | 15.78 | 15.36 | 15.73 | 7,411,530 | +0.29(+1.89%) |
Oct 16, 2009 | 15.76 | 15.79 | 15.40 | 15.44 | 7,126,802 | -0.48(-3.04%) |
Oct 15, 2009 | 15.99 | 16.12 | 15.83 | 15.92 | 4,933,602 | -0.24(-1.51%) |
Oct 14, 2009 | 15.93 | 16.24 | 15.92 | 16.17 | 8,642,058 | +0.41(+2.63%) |
Oct 13, 2009 | 15.93 | 16.04 | 15.67 | 15.75 | 6,178,769 | -0.29(-1.82%) |
Oct 12, 2009 | 16.03 | 16.28 | 15.92 | 16.04 | 3,600,549 | -0.01(-0.03%) |
Oct 09, 2009 | 15.74 | 16.09 | 15.55 | 16.05 | 9,499,720 | +0.21(+1.34%) |
Oct 08, 2009 | 15.57 | 15.94 | 15.51 | 15.84 | 8,710,872 | +0.41(+2.69%) |
Oct 07, 2009 | 15.32 | 15.58 | 15.15 | 15.42 | 5,263,142 | +0.02(+0.10%) |
Oct 06, 2009 | 15.76 | 15.87 | 15.16 | 15.41 | 7,439,348 | -0.20(-1.29%) |
Oct 05, 2009 | 15.33 | 15.75 | 15.33 | 15.61 | 7,484,881 | +0.40(+2.66%) |
Oct 02, 2009 | 15.06 | 15.75 | 14.97 | 15.21 | 8,862,229 | -0.15(-0.97%) |
Oct 01, 2009 | 16.24 | 16.34 | 15.30 | 15.35 | 11,433,042 | -0.96(-5.86%) |
Sep 30, 2009 | 16.35 | 16.53 | 16.07 | 16.31 | 10,880,521 | -0.01(-0.06%) |
Sep 29, 2009 | 16.33 | 16.85 | 16.25 | 16.32 | 8,675,449 | +0.01(+0.03%) |
Sep 28, 2009 | 16.14 | 16.72 | 16.14 | 16.32 | 7,628,488 | +0.25(+1.55%) |
Sep 25, 2009 | 16.07 | 16.37 | 15.90 | 16.07 | 7,980,024 | -0.08(-0.49%) |
Sep 24, 2009 | 16.73 | 16.92 | 15.92 | 16.15 | 11,036,729 | -0.46(-2.75%) |
Sep 23, 2009 | 17.47 | 17.54 | 16.60 | 16.60 | 8,956,758 | -0.86(-4.90%) |
Sep 22, 2009 | 17.00 | 17.56 | 17.00 | 17.46 | 7,997,183 | +0.62(+3.66%) |
Sep 21, 2009 | 16.76 | 17.22 | 16.68 | 16.84 | 7,959,890 | -0.03(-0.16%) |
Sep 18, 2009 | 17.03 | 17.08 | 16.63 | 16.87 | 11,520,218 | -0.21(-1.24%) |
Sep 17, 2009 | 16.84 | 17.48 | 16.54 | 17.08 | 8,687,391 | +0.54(+3.24%) |
Sep 16, 2009 | 16.15 | 17.01 | 16.15 | 16.54 | 9,362,392 | +0.31(+1.90%) |
Sep 15, 2009 | 16.01 | 16.40 | 15.78 | 16.24 | 9,726,926 | +0.29(+1.83%) |
Sep 14, 2009 | 15.38 | 15.95 | 15.24 | 15.94 | 5,565,367 | +0.46(+2.95%) |
Sep 11, 2009 | 15.55 | 15.60 | 15.25 | 15.49 | 7,858,211 | -0.05(-0.31%) |
Sep 10, 2009 | 15.29 | 15.60 | 14.95 | 15.53 | 7,480,151 | +0.25(+1.63%) |
Sep 09, 2009 | 14.59 | 15.29 | 14.45 | 15.29 | 10,901,822 | +0.64(+4.35%) |
Sep 08, 2009 | 14.28 | 14.65 | 14.19 | 14.65 | 7,500,091 | +0.48(+3.41%) |
Sep 04, 2009 | 13.98 | 14.17 | 13.75 | 14.16 | 5,402,320 | +0.10(+0.72%) |
Sep 03, 2009 | 13.91 | 14.07 | 13.66 | 14.06 | 8,385,458 | +0.30(+2.16%) |
Sep 02, 2009 | 14.07 | 14.07 | 13.77 | 13.77 | 8,154,699 | -0.09(-0.65%) |
Sep 01, 2009 | 14.40 | 14.62 | 13.84 | 13.86 | 11,358,810 | -0.65(-4.50%) |
Aug 31, 2009 | 14.54 | 14.68 | 14.39 | 14.51 | 7,048,289 | -0.26(-1.76%) |
Aug 28, 2009 | 14.93 | 15.01 | 14.48 | 14.77 | 8,252,689 | -0.05(-0.36%) |
Aug 27, 2009 | 14.85 | 14.85 | 14.41 | 14.82 | 6,486,994 | +0.04(+0.29%) |
Aug 26, 2009 | 14.57 | 14.79 | 14.49 | 14.78 | 6,652,934 | +0.24(+1.68%) |
Aug 25, 2009 | 14.77 | 14.97 | 14.43 | 14.54 | 9,196,591 | -0.05(-0.33%) |
Aug 24, 2009 | 14.76 | 14.91 | 14.50 | 14.58 | 6,413,819 | -0.11(-0.72%) |
Aug 21, 2009 | 14.67 | 15.23 | 14.50 | 14.69 | 8,385,475 | +0.12(+0.80%) |
Aug 20, 2009 | 13.96 | 14.60 | 13.96 | 14.57 | 7,063,209 | +0.55(+3.90%) |
Aug 19, 2009 | 13.95 | 14.07 | 13.79 | 14.03 | 6,138,500 | -0.14(-1.01%) |
Aug 18, 2009 | 13.97 | 14.29 | 13.90 | 14.17 | 6,371,805 | +0.19(+1.33%) |
Aug 17, 2009 | 14.04 | 14.19 | 13.82 | 13.98 | 10,435,259 | -0.51(-3.52%) |
Aug 14, 2009 | 14.60 | 14.62 | 14.09 | 14.49 | 8,552,460 | -0.30(-2.05%) |
Aug 13, 2009 | 15.02 | 15.06 | 14.70 | 14.80 | 6,474,116 | +0.03(+0.18%) |
Aug 12, 2009 | 14.90 | 15.15 | 14.70 | 14.77 | 10,649,670 | +0.02(+0.14%) |
Aug 11, 2009 | 15.25 | 15.40 | 14.62 | 14.75 | 12,042,898 | -0.65(-4.24%) |
Aug 10, 2009 | 15.93 | 15.96 | 15.25 | 15.40 | 9,702,013 | -0.56(-3.53%) |
Aug 07, 2009 | 15.02 | 16.34 | 14.92 | 15.96 | 14,065,914 | +1.08(+7.28%) |
Aug 06, 2009 | 14.82 | 15.39 | 14.72 | 14.88 | 13,977,574 | +0.21(+1.45%) |
Aug 05, 2009 | 13.88 | 14.73 | 13.72 | 14.67 | 12,017,252 | +0.88(+6.36%) |
Aug 04, 2009 | 12.95 | 13.91 | 12.87 | 13.79 | 17,409,914 | +0.79(+6.05%) |
Aug 03, 2009 | 12.92 | 13.04 | 12.84 | 13.01 | 10,796,368 | +0.26(+2.00%) |
Jul 31, 2009 | 12.51 | 12.86 | 12.43 | 12.75 | 13,606,457 | +0.20(+1.61%) |
Jul 30, 2009 | 12.11 | 12.72 | 11.98 | 12.55 | 17,425,110 | +0.93(+8.00%) |
Jul 29, 2009 | 11.69 | 11.74 | 11.48 | 11.62 | 7,805,688 | -0.18(-1.49%) |
Jul 28, 2009 | 11.44 | 11.88 | 11.37 | 11.79 | 8,144,558 | +0.37(+3.21%) |
Jul 27, 2009 | 11.28 | 11.56 | 11.18 | 11.43 | 8,120,140 | +0.15(+1.32%) |
Jul 24, 2009 | 11.26 | 11.39 | 11.08 | 11.28 | 7,917,012 | -0.15(-1.35%) |
Jul 23, 2009 | 11.10 | 11.56 | 10.94 | 11.43 | 10,308,631 | +0.43(+3.91%) |
Jul 22, 2009 | 10.78 | 11.23 | 10.78 | 11.00 | 5,803,366 | +0.04(+0.39%) |
Jul 21, 2009 | 11.24 | 11.24 | 10.73 | 10.96 | 7,740,116 | -0.14(-1.24%) |
Jul 20, 2009 | 10.79 | 11.13 | 10.73 | 11.10 | 8,013,622 | +0.46(+4.29%) |
Jul 17, 2009 | 11.10 | 11.10 | 10.57 | 10.64 | 8,900,344 | -0.47(-4.25%) |
Jul 16, 2009 | 10.93 | 11.21 | 10.71 | 11.11 | 7,003,990 | +0.08(+0.77%) |
Jul 15, 2009 | 10.86 | 11.17 | 10.70 | 11.03 | 10,547,677 | +0.28(+2.57%) |
Jul 14, 2009 | 10.72 | 10.88 | 10.42 | 10.75 | 7,312,112 | -0.02(-0.15%) |
Jul 13, 2009 | 10.33 | 10.80 | 10.32 | 10.77 | 12,100,899 | +0.54(+5.24%) |
Jul 10, 2009 | 10.30 | 10.45 | 9.988 | 10.23 | 6,569,406 | -0.15(-1.48%) |
Jul 09, 2009 | 10.76 | 10.84 | 10.35 | 10.39 | 8,662,188 | -0.26(-2.44%) |
Jul 08, 2009 | 10.97 | 10.97 | 10.37 | 10.65 | 13,593,279 | -0.21(-1.91%) |
Jul 07, 2009 | 11.38 | 11.39 | 10.80 | 10.85 | 12,394,374 | -0.61(-5.29%) |
Jul 06, 2009 | 11.21 | 11.49 | 11.09 | 11.46 | 12,784,567 | +0.30(+2.71%) |
Jul 02, 2009 | 11.71 | 11.73 | 11.11 | 11.16 | 11,214,706 | -0.71(-5.96%) |
Jul 01, 2009 | 11.87 | 11.96 | 11.79 | 11.86 | 6,533,512 | +0.05(+0.45%) |
Jun 30, 2009 | 11.77 | 11.95 | 11.67 | 11.81 | 6,807,411 | +0.05(+0.41%) |
Jun 29, 2009 | 11.85 | 11.91 | 11.62 | 11.76 | 7,063,657 | -0.07(-0.58%) |
Jun 26, 2009 | 11.72 | 11.92 | 11.52 | 11.83 | 5,851,903 | +0.05(+0.45%) |
Jun 25, 2009 | 11.42 | 11.84 | 11.40 | 11.78 | 7,287,131 | +0.12(+1.05%) |
Jun 24, 2009 | 11.52 | 11.78 | 11.51 | 11.66 | 6,748,343 | +0.15(+1.34%) |
Jun 23, 2009 | 11.54 | 11.72 | 11.33 | 11.50 | 8,061,630 | +0.09(+0.79%) |
Jun 22, 2009 | 11.75 | 11.85 | 11.34 | 11.41 | 12,147,802 | -0.48(-4.06%) |
Jun 19, 2009 | 12.24 | 12.24 | 11.72 | 11.90 | 9,217,898 | -0.06(-0.53%) |
Jun 18, 2009 | 11.73 | 12.07 | 11.54 | 11.96 | 8,492,668 | +0.32(+2.74%) |
Jun 17, 2009 | 11.86 | 12.04 | 11.60 | 11.64 | 9,829,339 | -0.22(-1.88%) |
Jun 16, 2009 | 12.19 | 12.31 | 11.71 | 11.86 | 7,653,656 | -0.21(-1.72%) |
Jun 15, 2009 | 12.47 | 12.49 | 11.94 | 12.07 | 11,884,526 | -0.63(-4.98%) |
Jun 12, 2009 | 12.25 | 12.71 | 12.16 | 12.70 | 9,138,703 | +0.45(+3.69%) |
Jun 11, 2009 | 12.68 | 12.79 | 12.20 | 12.25 | 9,984,958 | -0.56(-4.39%) |
Jun 10, 2009 | 13.46 | 13.46 | 12.45 | 12.81 | 13,965,990 | -0.46(-3.44%) |
Jun 09, 2009 | 13.19 | 13.36 | 12.97 | 13.27 | 8,770,857 | +0.13(+0.97%) |
Jun 08, 2009 | 13.12 | 13.30 | 12.93 | 13.14 | 9,162,329 | +0.05(+0.41%) |
Jun 05, 2009 | 13.45 | 13.54 | 12.98 | 13.09 | 11,517,682 | -0.19(-1.40%) |
Jun 04, 2009 | 12.81 | 13.48 | 12.81 | 13.28 | 11,098,136 | +0.20(+1.54%) |
Jun 03, 2009 | 12.84 | 13.12 | 12.72 | 13.07 | 8,707,177 | +0.19(+1.48%) |
Jun 02, 2009 | 13.40 | 13.51 | 12.84 | 12.88 | 12,269,259 | -0.53(-3.96%) |
Jun 01, 2009 | 13.05 | 13.94 | 12.96 | 13.41 | 15,919,940 | +0.48(+3.74%) |
May 29, 2009 | 12.48 | 12.93 | 12.24 | 12.93 | 11,223,223 | +0.48(+3.84%) |
May 28, 2009 | 12.20 | 12.50 | 11.88 | 12.45 | 11,350,643 | +0.49(+4.13%) |
May 27, 2009 | 12.50 | 12.61 | 11.90 | 11.96 | 14,477,964 | -0.61(-4.82%) |
May 26, 2009 | 11.81 | 12.64 | 11.69 | 12.56 | 15,810,765 | +0.67(+5.67%) |
May 22, 2009 | 12.39 | 12.44 | 11.87 | 11.89 | 7,826,605 | -0.36(-2.91%) |
May 21, 2009 | 12.13 | 12.42 | 11.90 | 12.25 | 9,756,411 | +0.04(+0.35%) |
May 20, 2009 | 12.63 | 12.93 | 12.17 | 12.20 | 10,959,021 | -0.22(-1.75%) |
May 19, 2009 | 12.74 | 12.83 | 12.30 | 12.42 | 12,069,475 | -0.53(-4.10%) |
May 18, 2009 | 12.01 | 13.02 | 11.91 | 12.95 | 17,369,800 | +1.24(+10.62%) |
May 15, 2009 | 11.99 | 12.16 | 11.53 | 11.71 | 13,799,390 | -0.37(-3.08%) |
May 14, 2009 | 11.45 | 12.19 | 11.30 | 12.08 | 14,227,516 | +0.78(+6.86%) |
May 13, 2009 | 11.77 | 11.78 | 11.17 | 11.31 | 15,206,815 | -0.73(-6.05%) |
May 12, 2009 | 12.25 | 12.40 | 11.56 | 12.03 | 11,071,218 | -0.07(-0.61%) |
May 11, 2009 | 12.49 | 12.66 | 12.07 | 12.11 | 13,743,267 | -0.78(-6.06%) |
May 08, 2009 | 11.81 | 12.91 | 11.56 | 12.89 | 17,787,856 | +1.54(+13.55%) |
May 07, 2009 | 12.60 | 12.69 | 11.24 | 11.35 | 21,448,868 | -1.20(-9.58%) |
May 06, 2009 | 12.49 | 12.64 | 11.90 | 12.55 | 14,941,574 | +0.34(+2.78%) |
May 05, 2009 | 12.50 | 12.55 | 11.91 | 12.21 | 14,141,968 | -0.41(-3.24%) |
May 04, 2009 | 11.92 | 12.64 | 11.92 | 12.62 | 15,413,159 | +1.22(+10.67%) |
May 01, 2009 | 12.06 | 12.14 | 11.29 | 11.41 | 12,084,375 | -0.75(-6.20%) |
Apr 30, 2009 | 12.11 | 12.58 | 11.74 | 12.16 | 12,153,379 | +0.16(+1.37%) |
Apr 29, 2009 | 11.55 | 12.19 | 11.40 | 12.00 | 14,309,361 | +0.56(+4.88%) |
Apr 28, 2009 | 10.92 | 11.80 | 10.89 | 11.44 | 9,611,775 | +0.29(+2.57%) |
Apr 27, 2009 | 11.95 | 12.04 | 10.87 | 11.15 | 15,533,630 | -1.18(-9.57%) |
Apr 24, 2009 | 11.69 | 12.63 | 11.44 | 12.33 | 16,356,463 | +0.61(+5.21%) |
Apr 23, 2009 | 11.16 | 11.86 | 10.96 | 11.72 | 12,965,958 | +0.70(+6.31%) |
Apr 22, 2009 | 11.73 | 12.02 | 11.02 | 11.02 | 18,681,982 | -0.71(-6.02%) |
Apr 21, 2009 | 10.28 | 12.17 | 10.15 | 11.73 | 20,603,368 | +1.26(+12.08%) |
Apr 20, 2009 | 11.77 | 11.79 | 10.41 | 10.47 | 20,160,682 | -1.58(-13.10%) |
Apr 17, 2009 | 12.05 | 12.56 | 11.60 | 12.04 | 16,319,226 | -0.03(-0.22%) |
Apr 16, 2009 | 11.91 | 12.67 | 11.00 | 12.07 | 17,517,290 | +0.17(+1.43%) |
Apr 15, 2009 | 10.73 | 11.95 | 10.64 | 11.90 | 18,487,322 | +1.05(+9.64%) |
Apr 14, 2009 | 11.90 | 12.10 | 10.79 | 10.85 | 22,012,912 | -1.32(-10.86%) |
Apr 13, 2009 | 11.90 | 12.49 | 11.64 | 12.18 | 13,846,312 | +0.10(+0.79%) |
Apr 09, 2009 | 10.65 | 12.16 | 10.51 | 12.08 | 23,133,372 | +1.77(+17.22%) |
Apr 08, 2009 | 10.28 | 10.54 | 9.977 | 10.31 | 15,364,133 | +0.19(+1.89%) |
Apr 07, 2009 | 11.04 | 11.15 | 10.11 | 10.12 | 16,301,360 | -1.29(-11.32%) |
Apr 06, 2009 | 11.33 | 11.66 | 10.89 | 11.41 | 13,863,071 | -0.11(-0.92%) |
Apr 03, 2009 | 10.45 | 11.53 | 10.10 | 11.51 | 20,328,266 | +1.04(+9.94%) |
Apr 02, 2009 | 10.12 | 10.60 | 9.797 | 10.47 | 24,385,754 | +0.70(+7.18%) |
Apr 01, 2009 | 9.499 | 9.962 | 9.420 | 9.770 | 14,688,826 | +0.02(+0.22%) |
Mar 31, 2009 | 9.388 | 9.930 | 9.159 | 9.749 | 21,944,150 | +0.70(+7.75%) |
Mar 30, 2009 | 9.191 | 9.478 | 8.989 | 9.048 | 14,922,965 | -1.38(-13.25%) |
Mar 26, 2009 | 10.32 | 10.50 | 9.420 | 10.43 | 17,593,100 | +0.24(+2.40%) |
Mar 25, 2009 | 10.12 | 10.40 | 9.170 | 10.18 | 19,683,232 | +0.29(+2.90%) |
Mar 24, 2009 | 10.55 | 10.79 | 9.749 | 9.898 | 18,683,674 | -1.03(-9.39%) |
Mar 23, 2009 | 9.770 | 11.04 | 9.749 | 10.92 | 25,684,320 | +1.90(+21.01%) |
Mar 20, 2009 | 10.23 | 10.23 | 9.026 | 9.026 | 20,939,862 | -1.17(-11.51%) |
Mar 19, 2009 | 10.68 | 11.55 | 10.12 | 10.20 | 17,464,926 | -1.16(-10.24%) |
Mar 18, 2009 | 10.68 | 11.38 | 10.21 | 11.36 | 18,976,480 | +0.54(+4.96%) |
Mar 17, 2009 | 9.898 | 10.84 | 9.584 | 10.83 | 16,015,104 | +0.98(+9.98%) |
Mar 16, 2009 | 10.57 | 10.79 | 9.754 | 9.845 | 18,617,094 | -0.96(-8.85%) |
Mar 13, 2009 | 11.22 | 11.22 | 10.35 | 10.80 | 0 | -0.41(-3.69%) |
Mar 12, 2009 | 10.20 | 11.30 | 9.946 | 11.22 | 21,569,768 | +0.76(+7.27%) |
Mar 11, 2009 | 10.73 | 10.91 | 10.15 | 10.46 | 21,495,026 | -0.15(-1.40%) |
Mar 10, 2009 | 9.563 | 10.66 | 9.329 | 10.60 | 27,834,414 | +1.26(+13.47%) |
Mar 09, 2009 | 8.941 | 9.398 | 8.809 | 9.345 | 14,635,001 | +0.27(+2.93%) |
Mar 06, 2009 | 9.032 | 9.197 | 8.331 | 9.080 | 0 | +0.20(+2.27%) |
Mar 05, 2009 | 9.266 | 9.345 | 8.782 | 8.878 | 17,224,928 | -0.64(-6.70%) |
Mar 04, 2009 | 9.106 | 9.744 | 9.016 | 9.515 | 17,597,282 | +0.63(+7.12%) |
Mar 02, 2009 | 9.096 | 9.478 | 8.729 | 8.883 | 21,333,948 | -0.47(-5.00%) |
Feb 27, 2009 | 9.340 | 9.866 | 9.303 | 9.351 | 0 | -0.27(-2.76%) |
Feb 26, 2009 | 10.51 | 10.56 | 9.552 | 9.616 | 16,865,380 | -0.72(-6.99%) |
Feb 25, 2009 | 10.38 | 10.79 | 9.908 | 10.34 | 19,704,166 | -0.39(-3.66%) |
Feb 24, 2009 | 9.935 | 10.79 | 9.823 | 10.73 | 19,918,798 | +0.91(+9.25%) |
Feb 23, 2009 | 11.01 | 11.01 | 9.807 | 9.823 | 17,817,230 | -1.05(-9.67%) |
Feb 20, 2009 | 9.882 | 10.96 | 9.701 | 10.88 | 0 | +0.87(+8.71%) |
Feb 19, 2009 | 10.97 | 11.02 | 9.855 | 10.00 | 13,609,088 | -0.58(-5.47%) |
Feb 18, 2009 | 10.22 | 10.62 | 9.908 | 10.58 | 13,569,522 | +0.38(+3.70%) |
Feb 17, 2009 | 10.57 | 10.86 | 10.08 | 10.21 | 19,011,890 | -0.98(-8.74%) |
Feb 13, 2009 | 11.57 | 11.84 | 11.15 | 11.18 | 15,039,281 | -0.47(-4.06%) |
Feb 12, 2009 | 11.50 | 11.85 | 10.84 | 11.66 | 16,577,033 | -0.19(-1.57%) |
Feb 11, 2009 | 11.26 | 11.93 | 10.98 | 11.84 | 14,780,440 | +0.66(+5.89%) |
Feb 10, 2009 | 12.05 | 12.46 | 11.08 | 11.18 | 18,620,136 | -1.28(-10.27%) |
Feb 09, 2009 | 12.30 | 12.50 | 11.95 | 12.46 | 8,914,320 | +0.21(+1.69%) |
Feb 06, 2009 | 11.57 | 12.36 | 11.28 | 12.26 | 0 | +0.89(+7.85%) |
Feb 05, 2009 | 12.31 | 12.31 | 11.05 | 11.36 | 19,530,370 | -1.08(-8.67%) |
Feb 04, 2009 | 12.75 | 13.17 | 12.39 | 12.44 | 12,086,716 | -0.18(-1.39%) |
Feb 03, 2009 | 13.04 | 13.04 | 12.51 | 12.62 | 11,378,384 | -0.23(-1.82%) |
Feb 02, 2009 | 12.41 | 12.89 | 12.18 | 12.85 | 11,198,579 | +0.14(+1.09%) |
Jan 30, 2009 | 13.60 | 13.71 | 12.43 | 12.71 | 0 | -0.56(-4.20%) |
Jan 29, 2009 | 14.09 | 14.17 | 13.17 | 13.27 | 16,021,054 | -1.26(-8.70%) |
Jan 28, 2009 | 13.93 | 14.62 | 13.45 | 14.54 | 16,931,640 | +1.24(+9.35%) |
Jan 27, 2009 | 13.28 | 13.53 | 13.02 | 13.29 | 8,882,867 | +0.16(+1.25%) |
Jan 26, 2009 | 13.57 | 13.57 | 12.92 | 13.13 | 9,178,435 | -0.22(-1.67%) |
Jan 23, 2009 | 12.49 | 13.45 | 12.44 | 13.35 | 11,271,307 | +0.40(+3.08%) |
Jan 22, 2009 | 13.16 | 13.60 | 12.62 | 12.95 | 15,729,733 | -0.96(-6.91%) |
Jan 21, 2009 | 13.10 | 13.99 | 12.43 | 13.91 | 17,237,832 | +1.07(+8.31%) |
Jan 20, 2009 | 14.34 | 14.49 | 12.75 | 12.85 | 18,618,114 | -1.64(-11.33%) |
Jan 16, 2009 | 14.35 | 14.58 | 13.42 | 14.49 | 0 | +0.56(+4.00%) |
Jan 15, 2009 | 13.23 | 14.47 | 12.92 | 13.93 | 14,147,803 | +0.66(+5.01%) |
Jan 14, 2009 | 13.20 | 13.54 | 13.00 | 13.27 | 13,738,072 | -0.38(-2.80%) |
Jan 13, 2009 | 12.88 | 13.90 | 12.78 | 13.65 | 12,041,925 | +0.71(+5.50%) |
Jan 12, 2009 | 13.75 | 13.76 | 12.76 | 12.94 | 11,015,611 | -0.78(-5.69%) |
Jan 09, 2009 | 14.41 | 14.45 | 13.61 | 13.72 | 9,517,719 | -0.58(-4.09%) |
Jan 08, 2009 | 14.35 | 14.50 | 14.03 | 14.30 | 8,346,076 | -0.16(-1.10%) |
Jan 07, 2009 | 14.55 | 14.97 | 14.34 | 14.46 | 7,602,318 | -0.38(-2.58%) |
Jan 06, 2009 | 14.65 | 14.99 | 14.18 | 14.84 | 12,328,828 | +0.35(+2.38%) |
Jan 05, 2009 | 14.84 | 15.08 | 14.32 | 14.50 | 9,068,008 | -0.50(-3.33%) |
Jan 02, 2009 | 15.87 | 15.87 | 14.90 | 15.00 | 0 | -0.84(-5.33%) |
Jan 01, 2009 | 14.80 | 15.97 | 14.68 | 15.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.80 | 15.97 | 14.68 | 15.84 | 8,431,522 | +0.89(+5.97%) |
Dec 30, 2008 | 14.37 | 15.08 | 14.37 | 14.95 | 7,051,741 | +0.62(+4.30%) |
Dec 29, 2008 | 14.83 | 14.88 | 14.05 | 14.33 | 6,608,771 | -0.60(-4.02%) |
Dec 26, 2008 | 14.75 | 15.05 | 14.53 | 14.93 | 0 | +0.19(+1.26%) |
Dec 24, 2008 | 14.79 | 15.02 | 14.60 | 14.75 | 2,599,478 | +0.13(+0.87%) |
Dec 23, 2008 | 15.23 | 15.49 | 14.54 | 14.62 | 8,011,021 | -0.47(-3.10%) |
Dec 22, 2008 | 15.36 | 15.36 | 14.37 | 15.09 | 12,580,508 | -0.60(-3.83%) |
Dec 19, 2008 | 15.65 | 16.01 | 15.09 | 15.69 | 12,940,070 | +0.36(+2.32%) |
Dec 18, 2008 | 17.45 | 17.46 | 15.05 | 15.33 | 19,689,530 | -2.35(-13.31%) |
Dec 17, 2008 | 17.06 | 18.37 | 16.36 | 17.69 | 14,247,332 | +0.05(+0.30%) |
Dec 16, 2008 | 15.91 | 17.79 | 15.56 | 17.63 | 22,629,660 | +1.88(+11.90%) |
Dec 15, 2008 | 16.65 | 16.70 | 15.24 | 15.76 | 12,561,288 | -1.06(-6.29%) |
Dec 12, 2008 | 14.16 | 16.87 | 13.90 | 16.82 | 0 | +2.24(+15.38%) |
Dec 11, 2008 | 17.96 | 18.08 | 14.38 | 14.57 | 26,356,338 | -3.75(-20.45%) |
Dec 10, 2008 | 17.34 | 18.39 | 16.90 | 18.32 | 12,149,589 | +1.33(+7.85%) |
Dec 09, 2008 | 18.00 | 18.55 | 16.68 | 16.99 | 14,316,788 | -1.40(-7.60%) |
Dec 08, 2008 | 18.41 | 18.53 | 17.21 | 18.38 | 18,510,908 | +0.51(+2.85%) |
Dec 05, 2008 | 15.91 | 18.07 | 15.35 | 17.87 | 0 | +2.18(+13.88%) |
Dec 04, 2008 | 15.74 | 17.31 | 15.36 | 15.69 | 18,791,696 | -0.61(-3.72%) |
Dec 03, 2008 | 14.97 | 16.50 | 14.29 | 16.30 | 19,272,048 | +1.07(+7.01%) |
Dec 02, 2008 | 13.43 | 15.51 | 13.32 | 15.23 | 22,012,712 | +2.56(+20.21%) |
Dec 01, 2008 | 15.85 | 15.91 | 12.62 | 12.67 | 20,090,654 | -3.50(-21.62%) |
Nov 28, 2008 | 16.69 | 16.92 | 16.06 | 16.17 | 7,882,208 | -0.52(-3.12%) |
Nov 26, 2008 | 15.44 | 16.79 | 15.05 | 16.69 | 15,505,281 | +0.87(+5.51%) |
Nov 25, 2008 | 16.01 | 16.38 | 14.83 | 15.82 | 22,059,058 | -0.09(-0.57%) |
Nov 24, 2008 | 13.96 | 16.34 | 13.28 | 15.91 | 22,564,636 | +2.44(+18.11%) |
Nov 21, 2008 | 12.02 | 13.55 | 11.49 | 13.47 | 22,424,792 | +1.71(+14.55%) |
Nov 20, 2008 | 12.27 | 13.56 | 11.30 | 11.76 | 22,955,370 | -0.57(-4.65%) |
Nov 19, 2008 | 14.05 | 14.16 | 12.10 | 12.33 | 15,270,817 | -1.75(-12.41%) |
Nov 18, 2008 | 14.19 | 14.81 | 13.34 | 14.08 | 9,830,208 | -0.06(-0.45%) |
Nov 17, 2008 | 14.70 | 15.15 | 14.07 | 14.14 | 12,996,838 | -0.55(-3.76%) |
Nov 14, 2008 | 16.46 | 16.94 | 14.46 | 14.70 | 0 | -2.33(-13.70%) |
Nov 13, 2008 | 15.82 | 17.45 | 14.61 | 17.03 | 17,723,970 | +1.54(+9.95%) |
Nov 12, 2008 | 16.52 | 16.59 | 15.43 | 15.49 | 12,265,945 | -0.73(-4.49%) |
Nov 11, 2008 | 15.92 | 16.65 | 15.59 | 16.21 | 8,148,172 | +0.10(+0.63%) |
Nov 10, 2008 | 17.84 | 17.84 | 15.90 | 16.11 | 8,780,954 | -1.45(-8.26%) |
Nov 07, 2008 | 15.91 | 17.76 | 15.64 | 17.56 | 0 | +1.72(+10.83%) |
Nov 06, 2008 | 16.55 | 16.74 | 15.69 | 15.85 | 8,865,647 | -0.83(-5.00%) |
Nov 05, 2008 | 18.33 | 18.56 | 16.47 | 16.68 | 11,402,233 | -1.99(-10.64%) |
Nov 04, 2008 | 17.60 | 18.89 | 17.49 | 18.67 | 9,095,127 | +1.15(+6.58%) |