Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.68 | 13.83 | 13.59 | 13.70 | 10,969,779 | -0.03(-0.25%) |
Nov 27, 2009 | 13.62 | 13.81 | 13.51 | 13.73 | 5,565,861 | -0.14(-0.99%) |
Nov 25, 2009 | 13.62 | 13.90 | 13.62 | 13.87 | 9,459,375 | +0.25(+1.83%) |
Nov 24, 2009 | 13.65 | 13.74 | 13.58 | 13.62 | 7,638,918 | +0.01(+0.05%) |
Nov 23, 2009 | 13.68 | 13.83 | 13.52 | 13.61 | 11,172,276 | +0.12(+0.89%) |
Nov 20, 2009 | 13.37 | 13.52 | 13.23 | 13.49 | 14,941,967 | +0.08(+0.57%) |
Nov 19, 2009 | 13.49 | 13.57 | 13.27 | 13.41 | 11,669,066 | -0.18(-1.33%) |
Nov 18, 2009 | 13.67 | 13.67 | 13.46 | 13.60 | 9,591,138 | -0.11(-0.83%) |
Nov 17, 2009 | 13.91 | 13.93 | 13.60 | 13.71 | 9,303,326 | -0.24(-1.72%) |
Nov 16, 2009 | 13.65 | 14.00 | 13.62 | 13.95 | 12,295,165 | +0.35(+2.61%) |
Nov 13, 2009 | 13.55 | 13.71 | 13.45 | 13.60 | 8,659,701 | +0.07(+0.51%) |
Nov 12, 2009 | 13.71 | 13.80 | 13.47 | 13.53 | 7,828,177 | -0.18(-1.29%) |
Nov 11, 2009 | 13.64 | 13.84 | 13.63 | 13.70 | 7,913,195 | +0.10(+0.71%) |
Nov 10, 2009 | 13.79 | 13.86 | 13.51 | 13.61 | 11,724,377 | -0.18(-1.30%) |
Nov 09, 2009 | 13.61 | 13.79 | 13.58 | 13.79 | 10,834,359 | +0.16(+1.18%) |
Nov 06, 2009 | 13.65 | 13.68 | 13.48 | 13.63 | 9,044,305 | +0.01(+0.11%) |
Nov 05, 2009 | 13.40 | 13.67 | 13.31 | 13.61 | 12,525,421 | +0.37(+2.81%) |
Nov 04, 2009 | 13.26 | 13.47 | 13.08 | 13.24 | 10,275,330 | +0.01(+0.11%) |
Nov 03, 2009 | 13.14 | 13.31 | 13.04 | 13.23 | 13,012,253 | +0.03(+0.26%) |
Nov 02, 2009 | 13.16 | 13.43 | 13.05 | 13.19 | 13,653,215 | +0.07(+0.51%) |
Oct 30, 2009 | 13.37 | 13.46 | 13.09 | 13.12 | 17,378,914 | -0.32(-2.40%) |
Oct 29, 2009 | 13.30 | 13.53 | 13.21 | 13.45 | 12,883,195 | +0.24(+1.82%) |
Oct 28, 2009 | 13.43 | 13.56 | 13.14 | 13.21 | 17,554,958 | -0.32(-2.37%) |
Oct 27, 2009 | 13.43 | 13.65 | 13.19 | 13.53 | 18,610,286 | +0.07(+0.53%) |
Oct 26, 2009 | 13.52 | 13.71 | 13.42 | 13.46 | 13,993,672 | -0.09(-0.65%) |
Oct 23, 2009 | 13.52 | 13.57 | 13.45 | 13.54 | 15,040,977 | -0.22(-1.56%) |
Oct 22, 2009 | 13.68 | 13.87 | 13.59 | 13.76 | 11,832,910 | +0.09(+0.68%) |
Oct 21, 2009 | 13.74 | 13.89 | 13.66 | 13.67 | 15,769,530 | -0.07(-0.52%) |
Oct 20, 2009 | 13.71 | 13.81 | 13.69 | 13.74 | 16,061,299 | -0.21(-1.51%) |
Oct 19, 2009 | 13.73 | 14.00 | 13.59 | 13.95 | 21,929,068 | +0.21(+1.52%) |
Oct 16, 2009 | 13.58 | 13.76 | 13.56 | 13.74 | 17,313,890 | +0.03(+0.22%) |
Oct 15, 2009 | 13.66 | 13.72 | 13.54 | 13.71 | 17,349,894 | +0.01(+0.09%) |
Oct 14, 2009 | 13.52 | 13.77 | 13.49 | 13.70 | 17,331,138 | +0.26(+1.92%) |
Oct 13, 2009 | 13.35 | 13.48 | 13.30 | 13.44 | 8,365,321 | +0.09(+0.68%) |
Oct 12, 2009 | 13.47 | 13.51 | 13.35 | 13.35 | 7,344,212 | -0.07(-0.53%) |
Oct 09, 2009 | 13.53 | 13.55 | 13.30 | 13.42 | 10,506,320 | -0.09(-0.67%) |
Oct 08, 2009 | 13.45 | 13.58 | 13.41 | 13.51 | 11,092,749 | +0.13(+0.95%) |
Oct 07, 2009 | 13.28 | 13.45 | 13.25 | 13.39 | 10,379,447 | +0.07(+0.52%) |
Oct 06, 2009 | 13.28 | 13.60 | 13.26 | 13.32 | 17,300,578 | +0.07(+0.49%) |
Oct 05, 2009 | 13.06 | 13.28 | 13.03 | 13.25 | 14,063,400 | +0.16(+1.23%) |
Oct 02, 2009 | 12.99 | 13.17 | 12.89 | 13.09 | 26,731,772 | -0.10(-0.77%) |
Oct 01, 2009 | 13.51 | 13.59 | 13.19 | 13.19 | 39,039,544 | -0.46(-3.40%) |
Sep 30, 2009 | 13.51 | 13.71 | 13.51 | 13.66 | 79,562,360 | +0.97(+7.67%) |
Sep 29, 2009 | 12.50 | 12.70 | 12.48 | 12.68 | 40,789,628 | +0.19(+1.49%) |
Sep 28, 2009 | 12.40 | 12.52 | 12.34 | 12.50 | 11,950,705 | +0.12(+0.97%) |
Sep 25, 2009 | 12.31 | 12.63 | 12.30 | 12.38 | 20,722,264 | +0.10(+0.81%) |
Sep 24, 2009 | 12.31 | 12.40 | 12.21 | 12.28 | 31,059,288 | -0.03(-0.22%) |
Sep 23, 2009 | 12.41 | 12.51 | 12.29 | 12.30 | 51,609,564 | -0.06(-0.46%) |
Sep 22, 2009 | 12.45 | 12.56 | 12.33 | 12.36 | 14,656,992 | +0.00(+0.03%) |
Sep 21, 2009 | 12.25 | 12.53 | 12.17 | 12.36 | 11,213,264 | -0.01(-0.07%) |
Sep 18, 2009 | 12.29 | 12.43 | 12.23 | 12.37 | 13,651,841 | +0.11(+0.86%) |
Sep 17, 2009 | 12.03 | 12.41 | 12.00 | 12.26 | 17,485,770 | +0.65(+5.62%) |
Sep 16, 2009 | 11.56 | 12.13 | 11.48 | 11.61 | 28,806,856 | +0.07(+0.57%) |
Sep 15, 2009 | 11.56 | 11.61 | 11.39 | 11.54 | 17,552,452 | -0.05(-0.40%) |
Sep 14, 2009 | 11.50 | 11.65 | 11.30 | 11.59 | 16,935,132 | -0.02(-0.15%) |
Sep 11, 2009 | 11.73 | 11.80 | 11.56 | 11.61 | 20,572,484 | -0.09(-0.78%) |
Sep 10, 2009 | 11.68 | 11.78 | 11.58 | 11.70 | 22,093,918 | +0.01(+0.13%) |
Sep 09, 2009 | 11.59 | 11.71 | 11.51 | 11.68 | 18,933,032 | +0.02(+0.20%) |
Sep 08, 2009 | 11.53 | 11.66 | 11.44 | 11.66 | 13,741,242 | +0.21(+1.86%) |
Sep 04, 2009 | 11.37 | 11.48 | 11.27 | 11.45 | 11,496,637 | +0.11(+0.93%) |
Sep 03, 2009 | 11.29 | 11.38 | 11.25 | 11.34 | 16,685,100 | +0.14(+1.26%) |
Sep 02, 2009 | 11.37 | 11.41 | 11.18 | 11.20 | 20,875,076 | -0.22(-1.93%) |
Sep 01, 2009 | 11.53 | 11.66 | 11.38 | 11.42 | 23,994,404 | -0.22(-1.86%) |
Aug 31, 2009 | 11.75 | 11.76 | 11.59 | 11.64 | 8,752,539 | -0.17(-1.41%) |
Aug 28, 2009 | 11.98 | 12.05 | 11.72 | 11.80 | 10,208,818 | -0.14(-1.14%) |
Aug 27, 2009 | 11.67 | 12.00 | 11.51 | 11.94 | 22,708,986 | +0.29(+2.49%) |
Aug 26, 2009 | 11.61 | 11.76 | 11.54 | 11.65 | 15,946,180 | +0.06(+0.53%) |
Aug 25, 2009 | 11.82 | 11.86 | 11.57 | 11.59 | 21,767,714 | -0.18(-1.50%) |
Aug 24, 2009 | 11.70 | 11.82 | 11.67 | 11.76 | 18,134,098 | +0.07(+0.63%) |
Aug 21, 2009 | 11.76 | 11.87 | 11.60 | 11.69 | 26,844,870 | -0.28(-2.37%) |
Aug 20, 2009 | 11.93 | 12.00 | 11.81 | 11.97 | 14,165,753 | +0.05(+0.41%) |
Aug 19, 2009 | 11.57 | 11.96 | 11.57 | 11.93 | 13,455,241 | +0.24(+2.09%) |
Aug 18, 2009 | 11.66 | 11.73 | 11.59 | 11.68 | 15,842,777 | +0.08(+0.65%) |
Aug 17, 2009 | 11.78 | 11.86 | 11.59 | 11.61 | 13,068,157 | -0.34(-2.83%) |
Aug 14, 2009 | 12.11 | 12.18 | 11.83 | 11.94 | 10,859,389 | -0.20(-1.64%) |
Aug 13, 2009 | 12.05 | 12.15 | 11.97 | 12.14 | 9,970,270 | +0.06(+0.50%) |
Aug 12, 2009 | 11.89 | 12.16 | 11.85 | 12.08 | 14,515,659 | +0.15(+1.29%) |
Aug 11, 2009 | 11.96 | 11.99 | 11.77 | 11.93 | 9,061,701 | -0.07(-0.61%) |
Aug 10, 2009 | 12.16 | 12.16 | 11.91 | 12.00 | 11,358,039 | -0.20(-1.60%) |
Aug 07, 2009 | 12.18 | 12.24 | 12.00 | 12.20 | 13,624,322 | +0.09(+0.78%) |
Aug 06, 2009 | 12.03 | 12.14 | 11.94 | 12.10 | 17,329,074 | +0.13(+1.05%) |
Aug 05, 2009 | 12.09 | 12.22 | 11.92 | 11.98 | 19,438,152 | -0.11(-0.90%) |
Aug 04, 2009 | 11.86 | 12.09 | 11.80 | 12.09 | 17,663,162 | +0.20(+1.71%) |
Aug 03, 2009 | 11.97 | 11.99 | 11.81 | 11.88 | 16,077,050 | -0.01(-0.12%) |
Jul 31, 2009 | 11.69 | 12.14 | 11.67 | 11.90 | 25,939,966 | +0.12(+0.98%) |
Jul 30, 2009 | 11.54 | 11.88 | 11.47 | 11.78 | 23,868,000 | +0.36(+3.16%) |
Jul 29, 2009 | 11.03 | 11.45 | 11.00 | 11.42 | 25,245,714 | +0.31(+2.76%) |
Jul 28, 2009 | 10.92 | 11.12 | 10.80 | 11.11 | 12,558,996 | +0.13(+1.19%) |
Jul 27, 2009 | 10.92 | 11.01 | 10.88 | 10.98 | 7,467,506 | +0.03(+0.23%) |
Jul 24, 2009 | 10.74 | 11.01 | 10.63 | 10.96 | 6,036 | +0.22(+2.01%) |
Jul 23, 2009 | 10.82 | 10.94 | 10.71 | 10.74 | 25,625,062 | -0.08(-0.76%) |
Jul 22, 2009 | 10.92 | 11.01 | 10.80 | 10.82 | 17,019,246 | -0.11(-1.04%) |
Jul 21, 2009 | 11.22 | 11.23 | 10.86 | 10.94 | 13,098,923 | -0.16(-1.44%) |
Jul 20, 2009 | 11.05 | 11.18 | 10.94 | 11.10 | 12,669,444 | +0.08(+0.74%) |
Jul 17, 2009 | 11.17 | 11.17 | 10.92 | 11.02 | 15,591,866 | -0.16(-1.41%) |
Jul 16, 2009 | 11.09 | 11.23 | 10.92 | 11.17 | 15,895,059 | +0.05(+0.49%) |
Jul 15, 2009 | 11.00 | 11.13 | 10.78 | 11.12 | 18,499,442 | +0.22(+1.98%) |
Jul 14, 2009 | 10.82 | 10.98 | 10.76 | 10.90 | 9,541,486 | +0.08(+0.70%) |
Jul 13, 2009 | 10.78 | 10.90 | 10.77 | 10.83 | 14,839,159 | +0.05(+0.47%) |
Jul 10, 2009 | 10.64 | 10.88 | 10.63 | 10.78 | 11,229,745 | +0.05(+0.47%) |
Jul 09, 2009 | 10.89 | 10.89 | 10.67 | 10.73 | 10,158,540 | -0.09(-0.87%) |
Jul 08, 2009 | 10.71 | 10.86 | 10.66 | 10.82 | 12,393,071 | +0.06(+0.59%) |
Jul 07, 2009 | 10.86 | 10.89 | 10.69 | 10.76 | 14,501,982 | -0.15(-1.35%) |
Jul 06, 2009 | 10.66 | 10.99 | 10.66 | 10.90 | 17,707,180 | +0.18(+1.67%) |
Jul 02, 2009 | 10.88 | 10.89 | 10.73 | 10.73 | 18,238,106 | -0.29(-2.59%) |
Jul 01, 2009 | 10.95 | 11.13 | 10.79 | 11.01 | 14,715,482 | +0.13(+1.24%) |
Jun 30, 2009 | 10.89 | 11.02 | 10.77 | 10.88 | 13,924,544 | +0.01(+0.06%) |
Jun 29, 2009 | 10.75 | 10.96 | 10.67 | 10.87 | 16,447,520 | +0.19(+1.79%) |
Jun 26, 2009 | 10.66 | 10.79 | 10.61 | 10.68 | 25,429,062 | -0.09(-0.86%) |
Jun 25, 2009 | 10.63 | 10.81 | 10.54 | 10.77 | 70,933,976 | -0.37(-3.28%) |
Jun 24, 2009 | 11.33 | 11.42 | 11.08 | 11.14 | 23,740,048 | -0.11(-0.97%) |
Jun 23, 2009 | 11.60 | 11.61 | 11.21 | 11.25 | 19,128,852 | -0.36(-3.11%) |
Jun 22, 2009 | 11.81 | 11.81 | 11.58 | 11.61 | 14,638,022 | -0.30(-2.54%) |
Jun 19, 2009 | 11.94 | 12.18 | 11.88 | 11.91 | 18,271,780 | +0.08(+0.71%) |
Jun 18, 2009 | 11.60 | 12.06 | 11.49 | 11.83 | 21,064,260 | +0.35(+3.06%) |
Jun 17, 2009 | 11.59 | 11.67 | 11.43 | 11.48 | 16,143,018 | -0.15(-1.26%) |
Jun 16, 2009 | 11.75 | 11.92 | 11.58 | 11.62 | 11,631,795 | -0.13(-1.10%) |
Jun 15, 2009 | 11.85 | 11.86 | 11.64 | 11.75 | 15,367,195 | -0.14(-1.17%) |
Jun 12, 2009 | 11.85 | 11.97 | 11.69 | 11.89 | 18,430,402 | -0.00(-0.02%) |
Jun 11, 2009 | 12.01 | 12.16 | 11.88 | 11.89 | 18,389,346 | -0.09(-0.75%) |
Jun 10, 2009 | 12.37 | 12.41 | 11.82 | 11.98 | 28,371,840 | -0.34(-2.75%) |
Jun 09, 2009 | 12.18 | 12.38 | 12.11 | 12.32 | 11,554,930 | +0.14(+1.14%) |
Jun 08, 2009 | 12.14 | 12.31 | 12.04 | 12.18 | 12,714,124 | -0.06(-0.50%) |
Jun 05, 2009 | 12.31 | 12.42 | 12.17 | 12.24 | 19,578,600 | +0.16(+1.30%) |
Jun 04, 2009 | 12.21 | 12.21 | 11.90 | 12.09 | 15,587,663 | -0.13(-1.08%) |
Jun 03, 2009 | 12.06 | 12.23 | 11.93 | 12.22 | 16,683,169 | +0.07(+0.59%) |
Jun 02, 2009 | 12.39 | 12.46 | 12.13 | 12.15 | 22,543,322 | -0.30(-2.41%) |
Jun 01, 2009 | 12.15 | 12.59 | 12.09 | 12.45 | 20,962,852 | +0.46(+3.87%) |
May 29, 2009 | 11.61 | 12.00 | 11.49 | 11.98 | 19,718,410 | +0.41(+3.52%) |
May 28, 2009 | 11.44 | 11.63 | 11.26 | 11.58 | 17,899,548 | +0.15(+1.29%) |
May 27, 2009 | 11.38 | 11.61 | 11.31 | 11.43 | 18,002,490 | +0.05(+0.44%) |
May 26, 2009 | 10.92 | 11.46 | 10.92 | 11.38 | 19,959,076 | +0.37(+3.36%) |
May 22, 2009 | 10.79 | 11.11 | 10.75 | 11.01 | 17,659,968 | +0.22(+2.06%) |
May 21, 2009 | 10.58 | 10.80 | 10.52 | 10.79 | 18,256,990 | +0.14(+1.30%) |
May 20, 2009 | 10.99 | 11.04 | 10.62 | 10.65 | 17,688,286 | -0.28(-2.59%) |
May 19, 2009 | 10.82 | 11.05 | 10.61 | 10.93 | 17,405,568 | +0.18(+1.64%) |
May 18, 2009 | 10.53 | 10.77 | 10.50 | 10.76 | 12,917,670 | +0.30(+2.91%) |
May 15, 2009 | 10.52 | 10.84 | 10.43 | 10.45 | 17,512,098 | -0.25(-2.36%) |
May 14, 2009 | 10.38 | 10.79 | 10.38 | 10.70 | 19,872,088 | +0.30(+2.89%) |
May 13, 2009 | 10.59 | 10.59 | 10.24 | 10.40 | 21,776,454 | -0.31(-2.86%) |
May 12, 2009 | 11.03 | 11.10 | 10.55 | 10.71 | 28,889,270 | -0.45(-4.07%) |
May 11, 2009 | 11.26 | 11.30 | 11.09 | 11.16 | 17,917,342 | -0.27(-2.35%) |
May 08, 2009 | 11.29 | 11.52 | 10.92 | 11.43 | 13,533,271 | +0.28(+2.52%) |
May 07, 2009 | 11.62 | 11.69 | 11.01 | 11.15 | 22,069,002 | -0.32(-2.80%) |
May 06, 2009 | 11.65 | 11.72 | 11.39 | 11.47 | 17,619,072 | -0.08(-0.71%) |
May 05, 2009 | 11.43 | 11.59 | 11.42 | 11.55 | 15,765,884 | -0.06(-0.49%) |
May 04, 2009 | 11.54 | 11.61 | 11.48 | 11.61 | 17,315,442 | +0.49(+4.44%) |
May 01, 2009 | 11.11 | 11.21 | 11.03 | 11.12 | 16,544,602 | +0.09(+0.86%) |
Apr 30, 2009 | 11.25 | 11.56 | 10.96 | 11.02 | 22,986,406 | -0.10(-0.93%) |
Apr 29, 2009 | 11.68 | 11.71 | 11.03 | 11.13 | 26,010,476 | -0.55(-4.73%) |
Apr 28, 2009 | 11.22 | 11.83 | 11.22 | 11.68 | 11,758,695 | +0.31(+2.70%) |
Apr 27, 2009 | 11.35 | 11.61 | 11.25 | 11.37 | 10,954,685 | -0.13(-1.10%) |
Apr 24, 2009 | 11.50 | 11.60 | 11.35 | 11.50 | 9,992,034 | +0.07(+0.62%) |
Apr 23, 2009 | 11.55 | 11.64 | 11.19 | 11.43 | 14,532,201 | -0.13(-1.11%) |
Apr 22, 2009 | 11.11 | 11.76 | 10.98 | 11.55 | 16,821,432 | +0.38(+3.38%) |
Apr 21, 2009 | 10.99 | 11.27 | 10.93 | 11.18 | 12,249,086 | +0.18(+1.60%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.93 | 11.00 | 11,854,715 | -0.47(-4.12%) |
Apr 17, 2009 | 11.35 | 11.55 | 11.18 | 11.47 | 16,499,212 | +0.18(+1.56%) |
Apr 16, 2009 | 10.97 | 11.36 | 10.91 | 11.30 | 13,763,279 | +0.35(+3.19%) |
Apr 15, 2009 | 10.80 | 10.97 | 10.72 | 10.95 | 13,209,695 | +0.15(+1.38%) |
Apr 14, 2009 | 11.05 | 11.05 | 10.54 | 10.80 | 20,202,400 | -0.36(-3.24%) |
Apr 13, 2009 | 11.08 | 11.23 | 10.84 | 11.16 | 15,711,750 | -0.03(-0.28%) |
Apr 09, 2009 | 10.77 | 11.24 | 10.63 | 11.19 | 21,474,574 | +0.64(+6.03%) |
Apr 08, 2009 | 10.50 | 10.63 | 10.39 | 10.55 | 15,593,856 | +0.08(+0.76%) |
Apr 07, 2009 | 10.58 | 10.58 | 10.40 | 10.47 | 13,781,507 | -0.30(-2.75%) |
Apr 06, 2009 | 10.77 | 10.82 | 10.60 | 10.77 | 13,186,070 | -0.13(-1.16%) |
Apr 03, 2009 | 10.56 | 10.90 | 10.55 | 10.90 | 17,108,254 | +0.29(+2.73%) |
Apr 02, 2009 | 10.00 | 10.79 | 10.00 | 10.61 | 28,421,694 | +0.73(+7.43%) |
Apr 01, 2009 | 9.701 | 9.915 | 9.588 | 9.873 | 15,477,419 | +0.02(+0.23%) |
Mar 31, 2009 | 9.819 | 10.01 | 9.621 | 9.850 | 21,311,634 | +0.13(+1.36%) |
Mar 30, 2009 | 9.663 | 9.756 | 9.457 | 9.718 | 15,815,115 | -0.28(-2.82%) |
Mar 26, 2009 | 9.806 | 10.14 | 9.777 | 9.999 | 16,801,224 | +0.26(+2.65%) |
Mar 25, 2009 | 9.688 | 9.926 | 9.485 | 9.741 | 15,999,405 | +0.16(+1.69%) |
Mar 24, 2009 | 9.819 | 9.917 | 9.531 | 9.579 | 15,271,194 | -0.42(-4.24%) |
Mar 23, 2009 | 9.615 | 10.02 | 9.592 | 10.00 | 17,055,910 | +0.55(+5.78%) |
Mar 20, 2009 | 9.867 | 10.05 | 9.308 | 9.457 | 29,694,156 | -0.18(-1.92%) |
Mar 19, 2009 | 9.197 | 9.873 | 9.086 | 9.642 | 38,417,432 | -0.00(-0.04%) |
Mar 18, 2009 | 9.653 | 9.775 | 9.441 | 9.646 | 27,869,396 | +0.11(+1.12%) |
Mar 17, 2009 | 9.212 | 9.590 | 9.146 | 9.539 | 26,023,104 | +0.32(+3.42%) |
Mar 16, 2009 | 9.453 | 9.470 | 9.161 | 9.224 | 19,781,590 | -0.16(-1.70%) |
Mar 13, 2009 | 9.403 | 9.415 | 9.090 | 9.384 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.123 | 9.420 | 8.909 | 9.367 | 21,555,466 | +0.24(+2.67%) |
Mar 11, 2009 | 8.819 | 9.231 | 8.770 | 9.123 | 22,907,014 | +0.40(+4.57%) |
Mar 10, 2009 | 8.186 | 8.823 | 8.186 | 8.724 | 27,319,124 | +0.62(+7.67%) |
Mar 09, 2009 | 8.266 | 8.420 | 8.033 | 8.102 | 24,628,842 | -0.29(-3.43%) |
Mar 06, 2009 | 8.455 | 8.594 | 8.193 | 8.390 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.691 | 8.810 | 8.285 | 8.390 | 28,177,238 | -0.55(-6.13%) |
Mar 04, 2009 | 8.558 | 9.100 | 8.558 | 8.939 | 19,868,888 | +0.59(+7.02%) |
Mar 02, 2009 | 8.577 | 8.674 | 8.325 | 8.352 | 20,734,292 | -0.37(-4.26%) |
Feb 27, 2009 | 8.451 | 8.861 | 8.420 | 8.724 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.928 | 8.934 | 8.613 | 8.619 | 15,050,873 | -0.24(-2.66%) |
Feb 25, 2009 | 8.957 | 9.067 | 8.731 | 8.854 | 18,904,434 | -0.17(-1.84%) |
Feb 24, 2009 | 8.747 | 9.058 | 8.506 | 9.020 | 16,492,262 | +0.28(+3.20%) |
Feb 23, 2009 | 9.128 | 9.222 | 8.699 | 8.741 | 15,372,183 | -0.28(-3.07%) |
Feb 20, 2009 | 8.890 | 9.109 | 8.806 | 9.018 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.231 | 9.323 | 8.894 | 8.993 | 15,523,989 | -0.15(-1.63%) |
Feb 18, 2009 | 8.890 | 9.231 | 8.812 | 9.142 | 27,907,844 | +0.33(+3.77%) |
Feb 17, 2009 | 8.974 | 8.974 | 8.691 | 8.810 | 26,512,164 | -0.31(-3.43%) |
Feb 13, 2009 | 9.291 | 9.459 | 9.077 | 9.123 | 14,379,219 | -0.22(-2.32%) |
Feb 12, 2009 | 9.178 | 9.371 | 9.020 | 9.340 | 17,699,868 | +0.03(+0.34%) |
Feb 11, 2009 | 9.533 | 9.535 | 9.111 | 9.308 | 28,538,322 | -0.16(-1.64%) |
Feb 10, 2009 | 9.930 | 10.04 | 9.403 | 9.464 | 21,440,958 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.903 | 10.04 | 13,544,877 | -0.19(-1.87%) |
Feb 06, 2009 | 9.941 | 10.32 | 9.831 | 10.23 | 16,502,925 | +0.31(+3.14%) |
Feb 05, 2009 | 9.617 | 9.964 | 9.523 | 9.915 | 17,201,532 | +0.30(+3.10%) |
Feb 04, 2009 | 9.751 | 9.754 | 9.508 | 9.617 | 17,916,424 | -0.11(-1.12%) |
Feb 03, 2009 | 9.386 | 9.766 | 9.266 | 9.726 | 13,208,134 | +0.39(+4.21%) |
Feb 02, 2009 | 9.363 | 9.516 | 9.205 | 9.333 | 11,920,645 | -0.17(-1.81%) |
Jan 30, 2009 | 9.725 | 9.766 | 9.441 | 9.506 | 0 | -0.16(-1.61%) |
Jan 29, 2009 | 9.901 | 10.02 | 9.625 | 9.661 | 10,397,949 | -0.34(-3.38%) |
Jan 28, 2009 | 9.730 | 10.16 | 9.726 | 9.999 | 14,175,145 | +0.44(+4.59%) |
Jan 27, 2009 | 9.646 | 9.697 | 9.422 | 9.560 | 11,530,895 | -0.03(-0.35%) |
Jan 26, 2009 | 9.619 | 9.890 | 9.453 | 9.594 | 9,525,744 | -0.00(-0.02%) |
Jan 23, 2009 | 9.405 | 9.720 | 9.252 | 9.596 | 13,542,087 | +0.01(+0.11%) |
Jan 22, 2009 | 9.459 | 9.844 | 9.281 | 9.586 | 17,101,128 | -0.01(-0.07%) |
Jan 21, 2009 | 9.388 | 9.609 | 9.146 | 9.592 | 16,592,919 | +0.32(+3.44%) |
Jan 20, 2009 | 9.691 | 9.861 | 9.243 | 9.273 | 17,548,492 | -0.56(-5.68%) |
Jan 16, 2009 | 9.953 | 9.957 | 9.636 | 9.831 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 9.800 | 9.951 | 9.604 | 9.865 | 19,552,534 | +0.07(+0.66%) |
Jan 14, 2009 | 10.13 | 10.18 | 9.699 | 9.800 | 32,612,988 | -0.60(-5.76%) |
Jan 13, 2009 | 10.46 | 10.70 | 10.32 | 10.40 | 18,540,566 | -0.13(-1.24%) |
Jan 12, 2009 | 10.38 | 10.60 | 10.29 | 10.53 | 16,340,304 | +0.11(+1.03%) |
Jan 09, 2009 | 10.81 | 10.88 | 10.37 | 10.42 | 15,764,270 | -0.37(-3.46%) |
Jan 08, 2009 | 10.56 | 10.80 | 10.44 | 10.80 | 18,720,186 | +0.20(+1.84%) |
Jan 07, 2009 | 10.84 | 10.92 | 10.57 | 10.60 | 23,997,498 | -0.40(-3.63%) |
Jan 06, 2009 | 11.30 | 11.34 | 10.88 | 11.00 | 18,197,096 | -0.23(-2.02%) |
Jan 05, 2009 | 11.05 | 11.30 | 10.99 | 11.23 | 15,367,975 | +0.08(+0.72%) |
Jan 02, 2009 | 10.70 | 11.26 | 10.57 | 11.15 | 0 | +0.43(+4.04%) |
Jan 01, 2009 | 10.46 | 10.83 | 10.41 | 10.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.46 | 10.83 | 10.41 | 10.71 | 17,958,106 | +0.28(+2.64%) |
Dec 30, 2008 | 10.36 | 10.46 | 10.25 | 10.44 | 11,456,278 | +0.16(+1.53%) |
Dec 29, 2008 | 10.44 | 10.50 | 10.14 | 10.28 | 11,122,700 | -0.17(-1.65%) |
Dec 26, 2008 | 10.36 | 10.51 | 10.36 | 10.45 | 5,854,327 | +0.13(+1.28%) |
Dec 24, 2008 | 10.09 | 10.37 | 10.01 | 10.32 | 5,218,656 | +0.25(+2.44%) |
Dec 23, 2008 | 10.34 | 10.51 | 9.890 | 10.07 | 15,592,495 | -0.24(-2.32%) |
Dec 22, 2008 | 10.77 | 10.85 | 10.11 | 10.31 | 16,405,991 | -0.45(-4.21%) |
Dec 19, 2008 | 11.19 | 11.34 | 10.59 | 10.77 | 29,039,076 | -0.30(-2.71%) |
Dec 18, 2008 | 10.65 | 11.40 | 10.58 | 11.07 | 29,347,744 | +0.43(+4.05%) |
Dec 17, 2008 | 10.23 | 11.01 | 10.23 | 10.64 | 18,286,242 | +0.21(+2.01%) |
Dec 16, 2008 | 10.14 | 10.55 | 10.03 | 10.43 | 29,216,306 | +0.30(+3.01%) |
Dec 15, 2008 | 10.51 | 10.69 | 9.947 | 10.12 | 16,176,759 | -0.25(-2.39%) |
Dec 12, 2008 | 10.01 | 10.44 | 10.00 | 10.37 | 17,487,536 | +0.13(+1.31%) |
Dec 11, 2008 | 10.54 | 10.76 | 10.12 | 10.24 | 19,612,390 | -0.37(-3.50%) |
Dec 10, 2008 | 10.84 | 10.91 | 10.28 | 10.61 | 30,295,190 | -0.51(-4.61%) |
Dec 09, 2008 | 11.61 | 11.69 | 10.96 | 11.12 | 23,158,520 | -0.68(-5.75%) |
Dec 08, 2008 | 11.46 | 12.04 | 11.41 | 11.80 | 38,474,408 | +0.59(+5.31%) |
Dec 05, 2008 | 10.71 | 11.25 | 10.40 | 11.21 | 16,453,261 | +0.29(+2.66%) |
Dec 04, 2008 | 10.75 | 11.38 | 10.51 | 10.92 | 25,640,558 | -0.01(-0.10%) |
Dec 03, 2008 | 10.59 | 11.01 | 10.04 | 10.93 | 20,675,596 | +0.42(+4.00%) |
Dec 02, 2008 | 10.23 | 10.60 | 10.17 | 10.51 | 19,172,272 | +0.42(+4.14%) |