Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.17 | 14.24 | 13.86 | 14.04 | 5,938,907 | +0.01(+0.10%) |
Sep 29, 2009 | 14.13 | 14.16 | 13.95 | 14.02 | 2,606,912 | -0.16(-1.11%) |
Sep 28, 2009 | 13.83 | 14.21 | 13.77 | 14.18 | 3,668,223 | +0.46(+3.36%) |
Sep 25, 2009 | 13.82 | 13.98 | 13.64 | 13.72 | 3,065,005 | -0.06(-0.44%) |
Sep 24, 2009 | 14.20 | 14.28 | 13.73 | 13.78 | 4,569,263 | -0.37(-2.65%) |
Sep 23, 2009 | 14.46 | 14.46 | 14.14 | 14.16 | 3,258,850 | -0.17(-1.16%) |
Sep 22, 2009 | 14.48 | 14.52 | 14.30 | 14.32 | 3,116,746 | +0.02(+0.12%) |
Sep 21, 2009 | 14.49 | 14.55 | 14.23 | 14.30 | 3,395,612 | -0.32(-2.16%) |
Sep 18, 2009 | 14.66 | 14.73 | 14.59 | 14.62 | 3,341,354 | -0.04(-0.27%) |
Sep 17, 2009 | 14.59 | 14.86 | 14.59 | 14.66 | 8,564,294 | -0.03(-0.21%) |
Sep 16, 2009 | 14.72 | 14.84 | 14.58 | 14.69 | 5,229,636 | +0.00(+0.02%) |
Sep 15, 2009 | 14.32 | 14.72 | 14.20 | 14.69 | 7,036,382 | +0.43(+2.99%) |
Sep 14, 2009 | 14.16 | 14.40 | 14.10 | 14.26 | 4,345,602 | -0.09(-0.66%) |
Sep 11, 2009 | 14.39 | 14.49 | 14.27 | 14.36 | 4,554,844 | -0.01(-0.04%) |
Sep 10, 2009 | 14.14 | 14.42 | 14.10 | 14.36 | 5,924,592 | +0.26(+1.85%) |
Sep 09, 2009 | 14.43 | 14.45 | 14.04 | 14.10 | 6,415,680 | -0.29(-2.01%) |
Sep 08, 2009 | 14.46 | 14.56 | 14.34 | 14.39 | 5,372,641 | +0.17(+1.21%) |
Sep 04, 2009 | 13.92 | 14.25 | 13.88 | 14.22 | 3,624,780 | +0.28(+2.04%) |
Sep 03, 2009 | 13.45 | 13.96 | 13.37 | 13.94 | 4,322,427 | +0.58(+4.36%) |
Sep 02, 2009 | 13.48 | 13.49 | 13.16 | 13.35 | 4,971,839 | -0.20(-1.46%) |
Sep 01, 2009 | 13.80 | 14.01 | 13.49 | 13.55 | 4,477,083 | -0.28(-2.03%) |
Aug 31, 2009 | 13.90 | 13.91 | 13.63 | 13.83 | 5,260,304 | -0.32(-2.27%) |
Aug 28, 2009 | 14.27 | 14.40 | 14.10 | 14.15 | 3,831,496 | -0.06(-0.42%) |
Aug 27, 2009 | 14.07 | 14.27 | 13.79 | 14.21 | 4,762,314 | +0.09(+0.61%) |
Aug 26, 2009 | 14.23 | 14.33 | 13.98 | 14.13 | 5,859,876 | -0.08(-0.58%) |
Aug 25, 2009 | 14.08 | 14.34 | 14.08 | 14.21 | 5,192,953 | +0.21(+1.47%) |
Aug 24, 2009 | 14.19 | 14.33 | 13.94 | 14.00 | 3,689,664 | -0.15(-1.07%) |
Aug 21, 2009 | 14.04 | 14.22 | 13.95 | 14.16 | 4,668,490 | +0.17(+1.23%) |
Aug 20, 2009 | 13.92 | 14.11 | 13.92 | 13.98 | 3,807,710 | -0.01(-0.04%) |
Aug 19, 2009 | 13.64 | 14.09 | 13.45 | 13.99 | 4,557,741 | +0.20(+1.45%) |
Aug 18, 2009 | 13.58 | 13.83 | 13.58 | 13.79 | 4,342,402 | +0.33(+2.47%) |
Aug 17, 2009 | 13.65 | 13.65 | 13.44 | 13.46 | 4,049,525 | -0.61(-4.32%) |
Aug 14, 2009 | 14.24 | 14.27 | 13.89 | 14.06 | 4,069,671 | -0.14(-1.01%) |
Aug 13, 2009 | 14.17 | 14.28 | 13.95 | 14.21 | 3,017,580 | +0.08(+0.57%) |
Aug 12, 2009 | 13.90 | 14.27 | 13.87 | 14.13 | 3,552,016 | +0.17(+1.21%) |
Aug 11, 2009 | 13.92 | 13.99 | 13.73 | 13.96 | 4,307,240 | -0.17(-1.22%) |
Aug 10, 2009 | 14.35 | 14.36 | 14.03 | 14.13 | 2,455,784 | -0.30(-2.05%) |
Aug 07, 2009 | 14.04 | 14.55 | 14.04 | 14.43 | 4,483,312 | +0.30(+2.15%) |
Aug 06, 2009 | 14.44 | 14.46 | 14.06 | 14.12 | 5,334,687 | -0.25(-1.71%) |
Aug 05, 2009 | 14.49 | 14.49 | 14.09 | 14.37 | 8,003,688 | -0.04(-0.28%) |
Aug 04, 2009 | 14.11 | 14.56 | 14.11 | 14.41 | 4,796,370 | +0.14(+1.00%) |
Aug 03, 2009 | 14.21 | 14.41 | 14.17 | 14.26 | 5,947,429 | +0.29(+2.05%) |
Jul 31, 2009 | 13.82 | 14.16 | 13.68 | 13.98 | 5,589,386 | +0.27(+1.96%) |
Jul 30, 2009 | 13.30 | 13.85 | 13.30 | 13.71 | 7,448,830 | +0.56(+4.23%) |
Jul 29, 2009 | 12.97 | 13.17 | 12.87 | 13.15 | 3,437,959 | -0.02(-0.13%) |
Jul 28, 2009 | 13.00 | 13.26 | 12.99 | 13.17 | 4,330,055 | +0.10(+0.77%) |
Jul 27, 2009 | 13.14 | 13.17 | 12.87 | 13.07 | 8,154,209 | -0.09(-0.70%) |
Jul 24, 2009 | 13.19 | 13.43 | 13.08 | 13.16 | 9,405,468 | -0.13(-0.97%) |
Jul 23, 2009 | 13.14 | 13.53 | 13.05 | 13.29 | 6,570,141 | +0.20(+1.55%) |
Jul 22, 2009 | 13.03 | 13.32 | 12.94 | 13.09 | 3,964,254 | -0.01(-0.04%) |
Jul 21, 2009 | 13.14 | 13.28 | 13.01 | 13.09 | 10,738,334 | +0.28(+2.19%) |
Jul 20, 2009 | 12.57 | 12.90 | 12.57 | 12.81 | 8,937,116 | +0.28(+2.26%) |
Jul 17, 2009 | 12.46 | 12.68 | 12.37 | 12.53 | 6,742,794 | +0.03(+0.21%) |
Jul 16, 2009 | 12.21 | 12.55 | 12.12 | 12.50 | 10,182,240 | +0.23(+1.87%) |
Jul 15, 2009 | 11.89 | 12.32 | 11.88 | 12.27 | 9,948,431 | +0.52(+4.41%) |
Jul 14, 2009 | 11.59 | 11.79 | 11.56 | 11.75 | 10,320,432 | +0.35(+3.07%) |
Jul 13, 2009 | 11.25 | 11.42 | 11.03 | 11.40 | 8,414,359 | +0.19(+1.74%) |
Jul 10, 2009 | 11.05 | 11.31 | 10.97 | 11.21 | 4,238,723 | +0.15(+1.37%) |
Jul 09, 2009 | 11.16 | 11.24 | 10.96 | 11.06 | 5,848,004 | -0.06(-0.57%) |
Jul 08, 2009 | 11.25 | 11.36 | 10.86 | 11.12 | 7,062,747 | -0.05(-0.44%) |
Jul 07, 2009 | 11.79 | 11.94 | 11.15 | 11.17 | 9,780,300 | -0.77(-6.46%) |
Jul 06, 2009 | 11.86 | 11.95 | 11.61 | 11.94 | 4,836,225 | -0.05(-0.45%) |
Jul 02, 2009 | 12.27 | 12.37 | 11.94 | 12.00 | 3,647,606 | -0.38(-3.06%) |
Jul 01, 2009 | 12.39 | 12.63 | 12.36 | 12.37 | 1,853,933 | +0.06(+0.51%) |
Jun 30, 2009 | 12.42 | 12.55 | 12.17 | 12.31 | 4,519,504 | -0.10(-0.79%) |
Jun 29, 2009 | 12.43 | 12.62 | 12.30 | 12.41 | 3,397,144 | -0.08(-0.62%) |
Jun 26, 2009 | 12.34 | 12.64 | 12.15 | 12.49 | 5,174,869 | +0.11(+0.90%) |
Jun 25, 2009 | 12.22 | 12.41 | 12.17 | 12.37 | 5,085,034 | +0.42(+3.52%) |
Jun 24, 2009 | 11.83 | 12.22 | 11.83 | 11.95 | 6,609,386 | +0.35(+2.99%) |
Jun 23, 2009 | 11.73 | 11.90 | 11.34 | 11.61 | 7,068,892 | -0.14(-1.20%) |
Jun 22, 2009 | 12.15 | 12.15 | 11.75 | 11.75 | 5,521,871 | -0.55(-4.45%) |
Jun 19, 2009 | 12.05 | 12.35 | 12.05 | 12.29 | 5,041,517 | +0.29(+2.44%) |
Jun 18, 2009 | 12.06 | 12.16 | 11.84 | 12.00 | 5,131,653 | -0.10(-0.85%) |
Jun 17, 2009 | 12.10 | 12.23 | 11.95 | 12.10 | 5,795,554 | -0.03(-0.28%) |
Jun 16, 2009 | 12.14 | 12.39 | 12.10 | 12.14 | 8,460,518 | +0.09(+0.79%) |
Jun 15, 2009 | 12.24 | 12.34 | 11.84 | 12.04 | 4,965,819 | -0.47(-3.73%) |
Jun 12, 2009 | 12.22 | 12.56 | 12.16 | 12.51 | 5,124,136 | +0.11(+0.85%) |
Jun 11, 2009 | 12.56 | 12.66 | 12.28 | 12.41 | 5,571,445 | -0.11(-0.89%) |
Jun 10, 2009 | 12.70 | 12.77 | 12.31 | 12.52 | 4,880,115 | -0.15(-1.18%) |
Jun 09, 2009 | 12.67 | 12.89 | 12.58 | 12.67 | 4,763,392 | +0.09(+0.68%) |
Jun 08, 2009 | 12.58 | 12.67 | 12.38 | 12.58 | 5,219,841 | +0.10(+0.80%) |
Jun 05, 2009 | 12.59 | 12.71 | 12.36 | 12.48 | 5,341,056 | -0.15(-1.18%) |
Jun 04, 2009 | 12.45 | 12.65 | 12.26 | 12.63 | 5,249,521 | +0.30(+2.42%) |
Jun 03, 2009 | 12.67 | 12.67 | 12.16 | 12.33 | 5,976,830 | -0.49(-3.80%) |
Jun 02, 2009 | 12.79 | 13.02 | 12.59 | 12.82 | 6,473,620 | +0.10(+0.81%) |
Jun 01, 2009 | 12.47 | 12.84 | 12.40 | 12.71 | 6,832,179 | +0.26(+2.09%) |
May 29, 2009 | 12.12 | 12.51 | 12.12 | 12.45 | 7,253,853 | +0.37(+3.08%) |
May 28, 2009 | 12.00 | 12.14 | 11.73 | 12.08 | 4,673,609 | +0.15(+1.30%) |
May 27, 2009 | 12.23 | 12.38 | 11.85 | 11.93 | 5,208,266 | -0.33(-2.71%) |
May 26, 2009 | 11.75 | 12.40 | 11.62 | 12.26 | 8,961,527 | +0.40(+3.36%) |
May 22, 2009 | 11.67 | 11.94 | 11.61 | 11.86 | 6,615,643 | +0.33(+2.88%) |
May 21, 2009 | 11.80 | 11.80 | 11.43 | 11.53 | 5,923,287 | -0.36(-3.01%) |
May 20, 2009 | 11.71 | 12.28 | 11.71 | 11.89 | 8,227,880 | +0.32(+2.80%) |
May 19, 2009 | 11.57 | 11.70 | 11.49 | 11.56 | 7,201,979 | +0.01(+0.12%) |
May 18, 2009 | 11.28 | 11.56 | 11.26 | 11.55 | 4,417,804 | +0.35(+3.10%) |
May 15, 2009 | 10.99 | 11.34 | 10.96 | 11.20 | 7,105,642 | +0.24(+2.22%) |
May 14, 2009 | 10.86 | 11.20 | 10.86 | 10.96 | 7,498,401 | -0.01(-0.08%) |
May 13, 2009 | 11.45 | 11.45 | 10.89 | 10.97 | 9,747,560 | -0.65(-5.58%) |
May 12, 2009 | 11.89 | 11.92 | 11.51 | 11.61 | 7,448,002 | -0.14(-1.22%) |
May 11, 2009 | 12.18 | 12.18 | 11.72 | 11.76 | 6,206,975 | -0.53(-4.29%) |
May 08, 2009 | 12.35 | 12.47 | 12.14 | 12.28 | 5,977,280 | +0.11(+0.89%) |
May 07, 2009 | 12.40 | 12.48 | 12.04 | 12.18 | 5,570,175 | -0.20(-1.62%) |
May 06, 2009 | 12.24 | 12.41 | 11.98 | 12.38 | 5,090,087 | +0.27(+2.20%) |
May 05, 2009 | 12.41 | 12.47 | 11.97 | 12.11 | 5,734,226 | -0.32(-2.54%) |
May 04, 2009 | 12.09 | 12.53 | 12.07 | 12.43 | 4,741,498 | +0.47(+3.93%) |
May 01, 2009 | 11.60 | 12.19 | 11.52 | 11.96 | 7,670,645 | +0.37(+3.22%) |
Apr 30, 2009 | 11.75 | 11.93 | 11.51 | 11.58 | 4,214,368 | -0.03(-0.22%) |
Apr 29, 2009 | 11.60 | 11.73 | 11.41 | 11.61 | 4,278,976 | +0.29(+2.58%) |
Apr 28, 2009 | 11.28 | 11.49 | 11.14 | 11.32 | 6,752,924 | -0.07(-0.65%) |
Apr 27, 2009 | 11.37 | 11.66 | 11.27 | 11.39 | 5,863,673 | -0.29(-2.50%) |
Apr 24, 2009 | 11.88 | 11.99 | 11.62 | 11.68 | 7,782,905 | -0.20(-1.66%) |
Apr 23, 2009 | 11.25 | 11.94 | 11.25 | 11.88 | 8,238,004 | +0.38(+3.31%) |
Apr 22, 2009 | 11.41 | 11.81 | 11.24 | 11.50 | 7,091,310 | -0.12(-1.06%) |
Apr 21, 2009 | 11.20 | 11.73 | 11.12 | 11.62 | 6,706,023 | +0.32(+2.87%) |
Apr 20, 2009 | 11.75 | 11.75 | 11.25 | 11.30 | 5,250,554 | -0.67(-5.58%) |
Apr 17, 2009 | 11.84 | 12.11 | 11.71 | 11.97 | 5,191,780 | +0.17(+1.48%) |
Apr 16, 2009 | 11.74 | 11.89 | 11.52 | 11.79 | 4,798,907 | +0.09(+0.78%) |
Apr 15, 2009 | 11.45 | 11.73 | 11.33 | 11.70 | 6,883,167 | +0.33(+2.92%) |
Apr 14, 2009 | 11.69 | 11.70 | 11.28 | 11.37 | 12,995,593 | -0.36(-3.08%) |
Apr 13, 2009 | 11.67 | 11.77 | 11.38 | 11.73 | 7,398,452 | +0.20(+1.71%) |
Apr 09, 2009 | 11.38 | 11.56 | 11.24 | 11.53 | 10,669,374 | +0.63(+5.78%) |
Apr 08, 2009 | 10.64 | 10.92 | 10.50 | 10.90 | 10,366,643 | +0.28(+2.65%) |
Apr 07, 2009 | 10.44 | 10.74 | 10.37 | 10.62 | 6,605,732 | -0.11(-1.02%) |
Apr 06, 2009 | 10.87 | 11.00 | 10.56 | 10.73 | 9,064,612 | -0.44(-3.98%) |
Apr 03, 2009 | 10.80 | 11.26 | 10.74 | 11.17 | 9,631,001 | +0.26(+2.36%) |
Apr 02, 2009 | 10.59 | 11.17 | 10.52 | 10.91 | 12,072,613 | +0.69(+6.75%) |
Apr 01, 2009 | 10.12 | 10.36 | 9.972 | 10.22 | 10,811,855 | +0.07(+0.65%) |
Mar 31, 2009 | 10.17 | 10.31 | 10.05 | 10.16 | 7,657,925 | +0.10(+0.97%) |
Mar 30, 2009 | 10.01 | 10.30 | 9.840 | 10.06 | 9,261,204 | -0.88(-8.04%) |
Mar 26, 2009 | 10.41 | 10.96 | 10.41 | 10.94 | 11,521,991 | +0.63(+6.12%) |
Mar 25, 2009 | 10.46 | 10.63 | 9.972 | 10.31 | 11,701,669 | +0.03(+0.28%) |
Mar 24, 2009 | 10.39 | 10.53 | 10.10 | 10.28 | 8,180,699 | -0.16(-1.51%) |
Mar 23, 2009 | 10.21 | 10.44 | 10.20 | 10.44 | 7,127,708 | +0.72(+7.43%) |
Mar 20, 2009 | 9.978 | 10.07 | 9.611 | 9.717 | 7,533,692 | -0.32(-3.17%) |
Mar 19, 2009 | 10.40 | 10.42 | 9.998 | 10.04 | 8,387,932 | -0.08(-0.79%) |
Mar 18, 2009 | 9.875 | 10.20 | 9.568 | 10.12 | 10,312,266 | +0.14(+1.41%) |
Mar 17, 2009 | 9.989 | 10.03 | 9.694 | 9.975 | 9,722,801 | +0.06(+0.58%) |
Mar 16, 2009 | 9.511 | 10.17 | 9.476 | 9.918 | 9,937,522 | +0.36(+3.72%) |
Mar 13, 2009 | 9.754 | 9.803 | 9.459 | 9.562 | 0 | -0.19(-1.97%) |
Mar 12, 2009 | 9.359 | 9.820 | 9.170 | 9.754 | 8,125,691 | +0.42(+4.55%) |
Mar 11, 2009 | 9.253 | 9.462 | 9.078 | 9.330 | 8,015,082 | +0.23(+2.49%) |
Mar 10, 2009 | 8.582 | 9.118 | 8.582 | 9.104 | 13,730,244 | +0.56(+6.54%) |
Mar 09, 2009 | 8.585 | 8.843 | 8.474 | 8.545 | 11,151,870 | -0.21(-2.36%) |
Mar 06, 2009 | 8.645 | 8.935 | 8.422 | 8.751 | 0 | +0.17(+1.94%) |
Mar 05, 2009 | 9.081 | 9.081 | 8.496 | 8.585 | 7,577,683 | -0.60(-6.52%) |
Mar 04, 2009 | 8.969 | 9.411 | 8.817 | 9.184 | 13,158,429 | +0.38(+4.36%) |
Mar 02, 2009 | 8.995 | 9.224 | 8.731 | 8.800 | 10,548,016 | -0.47(-5.04%) |
Feb 27, 2009 | 9.161 | 9.451 | 9.007 | 9.267 | 0 | -0.05(-0.49%) |
Feb 26, 2009 | 9.388 | 9.577 | 9.256 | 9.313 | 7,486,448 | -0.05(-0.49%) |
Feb 25, 2009 | 9.505 | 9.534 | 9.133 | 9.359 | 10,667,144 | -0.26(-2.65%) |
Feb 24, 2009 | 9.029 | 9.726 | 9.029 | 9.614 | 7,689,832 | +0.64(+7.15%) |
Feb 23, 2009 | 9.485 | 9.565 | 8.932 | 8.972 | 6,970,130 | -0.43(-4.57%) |
Feb 20, 2009 | 9.279 | 9.542 | 9.193 | 9.402 | 0 | +0.05(+0.52%) |
Feb 19, 2009 | 9.600 | 9.654 | 9.299 | 9.353 | 6,427,849 | -0.22(-2.28%) |
Feb 18, 2009 | 9.737 | 9.780 | 9.456 | 9.571 | 5,900,960 | -0.03(-0.27%) |
Feb 17, 2009 | 9.829 | 9.829 | 9.525 | 9.597 | 7,635,717 | -0.64(-6.30%) |
Feb 13, 2009 | 10.31 | 10.46 | 10.19 | 10.24 | 4,015,159 | -0.01(-0.06%) |
Feb 12, 2009 | 10.10 | 10.25 | 9.829 | 10.25 | 8,816,107 | +0.02(+0.22%) |
Feb 11, 2009 | 10.46 | 10.46 | 10.10 | 10.22 | 6,180,851 | -0.12(-1.16%) |
Feb 10, 2009 | 10.70 | 10.85 | 10.14 | 10.34 | 7,804,472 | -0.56(-5.15%) |
Feb 09, 2009 | 10.84 | 10.96 | 10.55 | 10.91 | 5,048,176 | +0.05(+0.48%) |
Feb 06, 2009 | 10.43 | 11.03 | 10.32 | 10.85 | 0 | +0.37(+3.50%) |
Feb 05, 2009 | 10.22 | 10.54 | 10.08 | 10.49 | 5,726,981 | +0.21(+2.01%) |
Feb 04, 2009 | 10.12 | 10.51 | 10.10 | 10.28 | 5,540,963 | +0.13(+1.24%) |
Feb 03, 2009 | 9.915 | 10.21 | 9.800 | 10.16 | 4,806,301 | +0.31(+3.11%) |
Feb 02, 2009 | 9.780 | 10.02 | 9.717 | 9.849 | 4,409,236 | -0.18(-1.80%) |
Jan 30, 2009 | 10.26 | 10.28 | 9.901 | 10.03 | 0 | -0.20(-1.93%) |
Jan 29, 2009 | 10.49 | 10.50 | 10.18 | 10.23 | 4,838,686 | -0.27(-2.59%) |
Jan 28, 2009 | 10.47 | 10.62 | 10.31 | 10.50 | 8,632,263 | +0.30(+2.98%) |
Jan 27, 2009 | 9.789 | 10.24 | 9.789 | 10.20 | 7,451,468 | +0.40(+4.13%) |
Jan 26, 2009 | 9.783 | 10.00 | 9.620 | 9.792 | 7,107,415 | +0.14(+1.42%) |
Jan 23, 2009 | 9.262 | 9.763 | 9.115 | 9.654 | 0 | +0.50(+5.51%) |
Jan 22, 2009 | 9.156 | 9.279 | 8.912 | 9.150 | 8,603,487 | -0.08(-0.90%) |
Jan 21, 2009 | 8.866 | 9.247 | 8.857 | 9.233 | 9,668,529 | +0.42(+4.81%) |
Jan 20, 2009 | 9.365 | 9.448 | 8.800 | 8.809 | 12,765,681 | -1.03(-10.51%) |
Jan 16, 2009 | 10.12 | 10.33 | 9.774 | 9.843 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 9.574 | 9.952 | 9.313 | 9.872 | 7,375,560 | +0.11(+1.17%) |
Jan 14, 2009 | 10.17 | 10.17 | 9.643 | 9.757 | 6,496,086 | -0.46(-4.49%) |
Jan 13, 2009 | 10.43 | 10.63 | 10.08 | 10.22 | 7,039,847 | -0.26(-2.44%) |
Jan 12, 2009 | 11.15 | 11.15 | 10.33 | 10.47 | 7,129,540 | -0.63(-5.68%) |
Jan 09, 2009 | 11.55 | 11.55 | 11.00 | 11.10 | 5,634,672 | -0.33(-2.88%) |
Jan 08, 2009 | 11.12 | 11.47 | 11.12 | 11.43 | 5,588,925 | +0.16(+1.42%) |
Jan 07, 2009 | 11.63 | 11.65 | 11.18 | 11.27 | 7,988,354 | -0.46(-3.89%) |
Jan 06, 2009 | 11.39 | 11.81 | 11.38 | 11.73 | 8,673,710 | +0.49(+4.39%) |
Jan 05, 2009 | 10.96 | 11.32 | 10.73 | 11.23 | 8,809,316 | +0.36(+3.35%) |
Jan 02, 2009 | 10.55 | 10.94 | 10.49 | 10.87 | 0 | +0.34(+3.18%) |
Jan 01, 2009 | 10.42 | 10.60 | 10.29 | 10.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.42 | 10.60 | 10.29 | 10.53 | 4,735,244 | +0.21(+2.08%) |
Dec 30, 2008 | 9.875 | 10.34 | 9.875 | 10.32 | 4,592,655 | +0.38(+3.86%) |
Dec 29, 2008 | 10.14 | 10.15 | 9.763 | 9.935 | 3,081,678 | -0.20(-1.95%) |
Dec 26, 2008 | 10.14 | 10.14 | 9.924 | 10.13 | 0 | +0.15(+1.52%) |
Dec 24, 2008 | 9.772 | 10.10 | 9.772 | 9.981 | 1,673,596 | +0.12(+1.25%) |
Dec 23, 2008 | 10.03 | 10.10 | 9.757 | 9.858 | 3,943,686 | -0.11(-1.06%) |
Dec 22, 2008 | 10.09 | 10.11 | 9.800 | 9.964 | 4,403,758 | +0.03(+0.32%) |
Dec 19, 2008 | 10.23 | 10.29 | 9.843 | 9.932 | 7,431,283 | -0.25(-2.48%) |
Dec 18, 2008 | 10.88 | 10.89 | 10.04 | 10.18 | 7,481,336 | -0.65(-6.00%) |
Dec 17, 2008 | 10.27 | 11.18 | 10.25 | 10.83 | 8,742,576 | +0.37(+3.56%) |
Dec 16, 2008 | 9.789 | 10.51 | 9.714 | 10.46 | 8,087,661 | +0.76(+7.83%) |
Dec 15, 2008 | 9.680 | 9.843 | 9.373 | 9.703 | 6,053,495 | +0.21(+2.17%) |
Dec 12, 2008 | 9.456 | 9.594 | 9.227 | 9.497 | 0 | -0.21(-2.18%) |
Dec 11, 2008 | 10.12 | 10.30 | 9.554 | 9.709 | 10,007,787 | -0.32(-3.17%) |
Dec 10, 2008 | 9.783 | 10.12 | 9.671 | 10.03 | 5,878,780 | +0.37(+3.83%) |
Dec 09, 2008 | 9.846 | 10.05 | 9.522 | 9.657 | 6,096,404 | -0.47(-4.67%) |
Dec 08, 2008 | 10.20 | 10.43 | 9.901 | 10.13 | 10,268,677 | +0.38(+3.91%) |
Dec 05, 2008 | 9.270 | 9.763 | 9.173 | 9.749 | 0 | +0.33(+3.53%) |
Dec 04, 2008 | 9.668 | 10.10 | 9.305 | 9.416 | 7,535,569 | -0.40(-4.11%) |
Dec 03, 2008 | 9.459 | 9.858 | 9.081 | 9.820 | 12,214,180 | +0.40(+4.29%) |
Dec 02, 2008 | 9.488 | 9.617 | 9.204 | 9.416 | 8,434,757 | +0.21(+2.30%) |
Dec 01, 2008 | 10.07 | 10.30 | 9.150 | 9.204 | 10,220,494 | -0.89(-8.80%) |
Nov 28, 2008 | 10.01 | 10.09 | 9.737 | 10.09 | 2,281,791 | +0.16(+1.59%) |
Nov 26, 2008 | 9.909 | 10.03 | 9.476 | 9.935 | 8,451,389 | -0.14(-1.39%) |
Nov 25, 2008 | 10.38 | 10.50 | 9.766 | 10.08 | 8,422,026 | -0.01(-0.06%) |
Nov 24, 2008 | 9.494 | 10.26 | 9.494 | 10.08 | 9,374,054 | +0.64(+6.77%) |
Nov 21, 2008 | 9.551 | 9.611 | 8.711 | 9.442 | 12,352,358 | +0.27(+2.94%) |
Nov 20, 2008 | 9.797 | 9.898 | 9.113 | 9.173 | 13,193,591 | -0.87(-8.62%) |
Nov 19, 2008 | 10.52 | 10.67 | 9.743 | 10.04 | 13,172,733 | -0.58(-5.45%) |
Nov 18, 2008 | 10.49 | 10.77 | 10.41 | 10.62 | 10,136,878 | +0.02(+0.22%) |
Nov 17, 2008 | 10.65 | 10.89 | 10.33 | 10.59 | 8,747,758 | +0.01(+0.11%) |
Nov 14, 2008 | 11.26 | 11.34 | 10.56 | 10.58 | 0 | -0.83(-7.30%) |
Nov 13, 2008 | 10.94 | 11.42 | 10.29 | 11.42 | 15,408,879 | +0.49(+4.51%) |
Nov 12, 2008 | 11.75 | 11.77 | 10.81 | 10.92 | 9,569,226 | -1.17(-9.67%) |
Nov 11, 2008 | 12.12 | 12.31 | 11.81 | 12.09 | 6,344,487 | -0.21(-1.70%) |
Nov 10, 2008 | 12.57 | 12.64 | 12.15 | 12.30 | 4,641,197 | -0.01(-0.09%) |
Nov 07, 2008 | 12.12 | 12.31 | 11.86 | 12.31 | 0 | +0.39(+3.29%) |
Nov 06, 2008 | 12.47 | 12.52 | 11.80 | 11.92 | 6,919,746 | -0.56(-4.48%) |
Nov 05, 2008 | 13.29 | 13.30 | 12.45 | 12.48 | 7,026,824 | -0.84(-6.30%) |
Nov 04, 2008 | 12.96 | 13.39 | 12.96 | 13.32 | 5,807,335 | +0.70(+5.59%) |
Nov 03, 2008 | 12.51 | 12.89 | 12.51 | 12.61 | 6,732,789 | +0.22(+1.78%) |
Oct 31, 2008 | 12.32 | 12.84 | 12.06 | 12.39 | 0 | -0.11(-0.92%) |
Oct 30, 2008 | 12.33 | 12.58 | 12.18 | 12.51 | 10,530,868 | +0.61(+5.16%) |
Oct 29, 2008 | 11.34 | 12.69 | 11.22 | 11.89 | 11,863,193 | +0.42(+3.65%) |
Oct 28, 2008 | 10.70 | 11.52 | 10.25 | 11.48 | 8,155,888 | +1.00(+9.52%) |
Oct 27, 2008 | 11.03 | 11.25 | 10.47 | 10.48 | 9,440,987 | -0.69(-6.18%) |
Oct 24, 2008 | 10.86 | 11.56 | 10.37 | 11.17 | 0 | -0.54(-4.60%) |
Oct 23, 2008 | 11.25 | 11.73 | 10.95 | 11.71 | 16,475,617 | +0.37(+3.29%) |
Oct 22, 2008 | 11.17 | 11.49 | 10.88 | 11.34 | 9,032,905 | -0.07(-0.60%) |
Oct 21, 2008 | 11.75 | 11.90 | 11.25 | 11.40 | 7,236,918 | -0.47(-3.93%) |
Oct 20, 2008 | 11.54 | 11.88 | 11.11 | 11.87 | 8,021,806 | +0.50(+4.36%) |
Oct 17, 2008 | 10.94 | 11.79 | 10.82 | 11.38 | 0 | +0.09(+0.84%) |
Oct 16, 2008 | 11.19 | 11.39 | 10.20 | 11.28 | 12,978,978 | +0.46(+4.24%) |
Oct 15, 2008 | 11.61 | 12.04 | 10.71 | 10.82 | 9,132,316 | -1.27(-10.50%) |
Oct 14, 2008 | 13.19 | 13.51 | 11.77 | 12.09 | 12,754,524 | -0.31(-2.50%) |
Oct 13, 2008 | 12.04 | 12.46 | 11.70 | 12.40 | 4,619,721 | +0.89(+7.77%) |
Oct 10, 2008 | 11.05 | 11.91 | 10.31 | 11.51 | 0 | +0.03(+0.30%) |
Oct 09, 2008 | 12.34 | 12.53 | 11.10 | 11.47 | 11,305,389 | -0.53(-4.39%) |
Oct 08, 2008 | 11.47 | 12.27 | 11.29 | 12.00 | 15,325,123 | +0.07(+0.60%) |
Oct 07, 2008 | 12.55 | 12.83 | 11.88 | 11.93 | 11,874,035 | -0.51(-4.08%) |
Oct 06, 2008 | 12.25 | 12.52 | 11.09 | 12.44 | 14,897,457 | -0.12(-0.94%) |
Oct 03, 2008 | 13.01 | 13.32 | 12.33 | 12.55 | 0 | -0.22(-1.73%) |
Oct 02, 2008 | 13.51 | 13.51 | 12.62 | 12.77 | 11,159,139 | -0.90(-6.56%) |