Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.37 | 14.37 | 13.84 | 14.06 | 1,648,316 | -0.02(-0.18%) |
Sep 29, 2009 | 14.08 | 14.21 | 13.98 | 14.08 | 2,043,922 | +0.06(+0.40%) |
Sep 28, 2009 | 13.83 | 14.14 | 13.68 | 14.02 | 1,737,147 | +0.30(+2.16%) |
Sep 25, 2009 | 13.74 | 13.84 | 13.65 | 13.73 | 1,379,947 | +0.01(+0.07%) |
Sep 24, 2009 | 14.71 | 14.79 | 13.62 | 13.72 | 3,317,071 | -0.93(-6.36%) |
Sep 23, 2009 | 14.89 | 14.98 | 14.63 | 14.65 | 3,182,244 | -0.24(-1.62%) |
Sep 22, 2009 | 14.57 | 14.92 | 14.37 | 14.89 | 2,064,963 | +0.52(+3.62%) |
Sep 21, 2009 | 14.41 | 14.50 | 14.10 | 14.37 | 2,312,774 | -0.30(-2.03%) |
Sep 18, 2009 | 14.86 | 14.86 | 14.54 | 14.67 | 1,701,551 | -0.06(-0.38%) |
Sep 17, 2009 | 14.76 | 15.06 | 14.61 | 14.72 | 3,808,429 | +0.26(+1.80%) |
Sep 16, 2009 | 13.98 | 14.70 | 13.97 | 14.46 | 3,054,042 | +0.51(+3.68%) |
Sep 15, 2009 | 13.72 | 13.99 | 13.57 | 13.95 | 1,478,768 | +0.33(+2.45%) |
Sep 14, 2009 | 13.23 | 13.65 | 13.23 | 13.62 | 1,458,638 | +0.15(+1.15%) |
Sep 11, 2009 | 13.42 | 13.54 | 13.25 | 13.46 | 1,508,928 | +0.12(+0.88%) |
Sep 10, 2009 | 13.11 | 13.37 | 13.08 | 13.34 | 2,626,186 | +0.19(+1.46%) |
Sep 09, 2009 | 13.52 | 13.52 | 13.11 | 13.15 | 2,567,498 | -0.32(-2.39%) |
Sep 08, 2009 | 13.57 | 13.67 | 13.33 | 13.47 | 1,592,682 | +0.19(+1.40%) |
Sep 04, 2009 | 13.02 | 13.29 | 12.92 | 13.29 | 1,733,944 | +0.32(+2.48%) |
Sep 03, 2009 | 12.86 | 13.05 | 12.60 | 12.97 | 1,909,736 | +0.40(+3.15%) |
Sep 02, 2009 | 12.61 | 12.75 | 12.50 | 12.57 | 4,957,552 | -0.14(-1.07%) |
Sep 01, 2009 | 13.20 | 13.45 | 12.60 | 12.71 | 5,017,846 | +0.12(+0.98%) |
Aug 31, 2009 | 12.60 | 12.62 | 12.29 | 12.58 | 1,709,323 | -0.17(-1.36%) |
Aug 28, 2009 | 12.86 | 12.96 | 12.60 | 12.76 | 1,354,668 | +0.00(+0.00%) |
Aug 27, 2009 | 12.78 | 12.79 | 12.38 | 12.76 | 1,658,736 | -0.08(-0.63%) |
Aug 26, 2009 | 12.81 | 12.97 | 12.56 | 12.84 | 2,155,777 | +0.02(+0.19%) |
Aug 25, 2009 | 12.91 | 13.13 | 12.77 | 12.81 | 2,783,808 | +0.09(+0.68%) |
Aug 24, 2009 | 13.16 | 13.19 | 12.67 | 12.73 | 1,545,201 | -0.29(-2.23%) |
Aug 21, 2009 | 12.87 | 13.04 | 12.65 | 13.02 | 1,936,139 | +0.37(+2.89%) |
Aug 20, 2009 | 12.64 | 12.67 | 12.50 | 12.65 | 1,307,881 | +0.09(+0.74%) |
Aug 19, 2009 | 12.34 | 12.59 | 12.17 | 12.56 | 1,883,124 | +0.07(+0.55%) |
Aug 18, 2009 | 12.06 | 12.57 | 12.06 | 12.49 | 1,919,564 | +0.54(+4.56%) |
Aug 17, 2009 | 12.06 | 12.14 | 11.77 | 11.95 | 2,036,228 | -0.43(-3.50%) |
Aug 14, 2009 | 12.53 | 12.58 | 12.24 | 12.38 | 1,705,297 | -0.09(-0.70%) |
Aug 13, 2009 | 12.66 | 12.66 | 12.40 | 12.47 | 1,947,443 | -0.09(-0.74%) |
Aug 12, 2009 | 12.20 | 12.71 | 12.20 | 12.56 | 2,942,442 | +0.34(+2.79%) |
Aug 11, 2009 | 12.39 | 12.39 | 12.16 | 12.22 | 1,955,158 | -0.30(-2.42%) |
Aug 10, 2009 | 12.48 | 12.57 | 12.32 | 12.52 | 1,963,787 | +0.02(+0.15%) |
Aug 07, 2009 | 12.65 | 12.97 | 12.42 | 12.50 | 3,013,561 | -0.10(-0.79%) |
Aug 06, 2009 | 13.13 | 13.18 | 12.49 | 12.60 | 2,808,694 | -0.40(-3.05%) |
Aug 05, 2009 | 12.82 | 13.05 | 12.77 | 13.00 | 2,164,967 | +0.22(+1.74%) |
Aug 04, 2009 | 13.24 | 13.31 | 12.65 | 12.77 | 4,566,753 | -0.48(-3.60%) |
Aug 03, 2009 | 13.26 | 13.30 | 12.93 | 13.25 | 2,120,004 | +0.23(+1.76%) |
Jul 31, 2009 | 12.46 | 13.16 | 12.34 | 13.02 | 4,074,227 | +0.62(+4.99%) |
Jul 30, 2009 | 12.05 | 12.54 | 11.98 | 12.40 | 2,505,149 | +0.51(+4.32%) |
Jul 29, 2009 | 11.80 | 12.08 | 11.66 | 11.89 | 2,431,056 | -0.11(-0.93%) |
Jul 28, 2009 | 11.57 | 12.07 | 11.54 | 12.00 | 1,903,881 | +0.26(+2.21%) |
Jul 27, 2009 | 11.98 | 12.00 | 11.59 | 11.74 | 2,116,610 | -0.18(-1.51%) |
Jul 24, 2009 | 11.88 | 11.99 | 11.78 | 11.92 | 762 | +0.02(+0.16%) |
Jul 23, 2009 | 11.50 | 11.94 | 11.48 | 11.90 | 1,705,793 | +0.36(+3.11%) |
Jul 22, 2009 | 11.18 | 11.65 | 11.18 | 11.54 | 2,217,128 | +0.25(+2.25%) |
Jul 21, 2009 | 11.44 | 11.54 | 11.07 | 11.29 | 2,755,042 | -0.04(-0.33%) |
Jul 20, 2009 | 11.13 | 11.35 | 11.09 | 11.33 | 985,440 | +0.35(+3.21%) |
Jul 17, 2009 | 11.02 | 11.07 | 10.81 | 10.97 | 1,626,503 | +0.01(+0.11%) |
Jul 16, 2009 | 10.73 | 11.03 | 10.70 | 10.96 | 1,802,669 | +0.16(+1.49%) |
Jul 15, 2009 | 10.38 | 10.86 | 10.38 | 10.80 | 2,370,316 | +0.61(+5.95%) |
Jul 14, 2009 | 9.866 | 10.26 | 9.853 | 10.19 | 1,822,385 | +0.39(+3.98%) |
Jul 13, 2009 | 9.631 | 9.804 | 9.575 | 9.804 | 2,272,776 | +0.22(+2.26%) |
Jul 10, 2009 | 9.637 | 9.680 | 9.525 | 9.587 | 1,570,863 | -0.14(-1.40%) |
Jul 09, 2009 | 9.754 | 9.860 | 9.668 | 9.723 | 2,330,137 | +0.03(+0.32%) |
Jul 08, 2009 | 10.02 | 10.07 | 9.550 | 9.692 | 5,537,031 | -0.35(-3.45%) |
Jul 07, 2009 | 10.35 | 10.43 | 10.04 | 10.04 | 3,455,498 | -0.39(-3.74%) |
Jul 06, 2009 | 10.26 | 10.43 | 10.21 | 10.43 | 1,977,927 | +0.12(+1.20%) |
Jul 02, 2009 | 10.40 | 10.53 | 10.24 | 10.31 | 2,003,491 | -0.18(-1.71%) |
Jul 01, 2009 | 10.58 | 10.78 | 10.46 | 10.48 | 1,613,644 | -0.08(-0.76%) |
Jun 30, 2009 | 10.58 | 10.79 | 10.30 | 10.57 | 1,549,313 | -0.10(-0.93%) |
Jun 29, 2009 | 10.52 | 10.68 | 10.48 | 10.66 | 1,584,278 | +0.06(+0.58%) |
Jun 26, 2009 | 10.62 | 10.65 | 10.49 | 10.60 | 1,608,910 | -0.06(-0.52%) |
Jun 25, 2009 | 10.40 | 10.68 | 10.35 | 10.66 | 2,046,615 | +0.09(+0.82%) |
Jun 24, 2009 | 10.68 | 10.75 | 10.49 | 10.57 | 2,253,048 | +0.08(+0.77%) |
Jun 23, 2009 | 10.48 | 10.68 | 10.37 | 10.49 | 2,725,968 | +0.01(+0.12%) |
Jun 22, 2009 | 11.01 | 11.09 | 10.45 | 10.48 | 2,513,618 | -0.82(-7.28%) |
Jun 19, 2009 | 10.94 | 11.44 | 10.94 | 11.30 | 1,997,925 | +0.41(+3.75%) |
Jun 18, 2009 | 10.70 | 11.02 | 10.65 | 10.89 | 2,459,820 | +0.19(+1.73%) |
Jun 17, 2009 | 10.81 | 10.87 | 10.53 | 10.71 | 2,334,794 | -0.10(-0.92%) |
Jun 16, 2009 | 10.66 | 11.07 | 10.66 | 10.81 | 3,076,470 | +0.08(+0.75%) |
Jun 15, 2009 | 10.71 | 10.79 | 10.50 | 10.73 | 3,651,038 | -0.13(-1.20%) |
Jun 12, 2009 | 10.70 | 10.90 | 10.63 | 10.86 | 2,061,071 | +0.09(+0.86%) |
Jun 11, 2009 | 10.85 | 10.94 | 10.71 | 10.76 | 3,149,841 | +0.02(+0.17%) |
Jun 10, 2009 | 11.07 | 11.18 | 10.57 | 10.74 | 3,885,941 | -0.31(-2.80%) |
Jun 09, 2009 | 11.15 | 11.32 | 10.85 | 11.05 | 2,802,727 | -0.03(-0.28%) |
Jun 08, 2009 | 11.07 | 11.18 | 10.91 | 11.09 | 2,904,221 | -0.20(-1.81%) |
Jun 05, 2009 | 11.36 | 11.39 | 11.10 | 11.29 | 4,656,548 | +0.05(+0.44%) |
Jun 04, 2009 | 11.26 | 11.32 | 11.04 | 11.24 | 4,578,250 | -0.07(-0.66%) |
Jun 03, 2009 | 11.52 | 11.59 | 11.19 | 11.31 | 5,990,701 | -0.28(-2.40%) |
Jun 02, 2009 | 10.98 | 11.69 | 10.87 | 11.59 | 4,365,616 | +0.61(+5.52%) |
Jun 01, 2009 | 10.74 | 11.09 | 10.48 | 10.99 | 4,530,532 | +0.10(+0.91%) |
May 29, 2009 | 10.92 | 11.05 | 10.55 | 10.89 | 4,039,461 | +0.08(+0.74%) |
May 28, 2009 | 10.69 | 10.91 | 10.49 | 10.81 | 3,280,360 | +0.13(+1.22%) |
May 27, 2009 | 11.15 | 11.20 | 10.63 | 10.68 | 3,525,020 | -0.45(-4.01%) |
May 26, 2009 | 10.69 | 11.28 | 10.68 | 11.12 | 3,070,215 | +0.34(+3.16%) |
May 22, 2009 | 10.79 | 10.89 | 10.70 | 10.78 | 2,373,709 | -0.07(-0.63%) |
May 21, 2009 | 11.02 | 11.02 | 10.61 | 10.85 | 4,152,213 | -0.43(-3.79%) |
May 20, 2009 | 11.30 | 11.56 | 11.21 | 11.28 | 3,994,126 | +0.10(+0.89%) |
May 19, 2009 | 10.92 | 11.30 | 10.86 | 11.18 | 2,685,963 | +0.32(+2.96%) |
May 18, 2009 | 10.83 | 10.89 | 10.67 | 10.86 | 2,934,871 | +0.22(+2.10%) |
May 15, 2009 | 10.77 | 10.96 | 10.50 | 10.63 | 2,680,439 | -0.25(-2.27%) |
May 14, 2009 | 10.57 | 10.96 | 10.40 | 10.88 | 2,943,033 | +0.45(+4.33%) |
May 13, 2009 | 10.71 | 10.87 | 10.39 | 10.43 | 2,843,279 | -0.58(-5.28%) |
May 12, 2009 | 11.17 | 11.24 | 10.72 | 11.01 | 4,428,754 | -0.17(-1.55%) |
May 11, 2009 | 11.23 | 11.31 | 10.87 | 11.18 | 3,412,886 | -0.22(-1.90%) |
May 08, 2009 | 10.79 | 11.46 | 10.70 | 11.40 | 4,247,288 | +0.78(+7.34%) |
May 07, 2009 | 10.26 | 10.96 | 10.26 | 10.62 | 5,199,381 | +0.44(+4.32%) |
May 06, 2009 | 9.717 | 10.29 | 9.717 | 10.18 | 4,484,734 | +0.53(+5.45%) |
May 05, 2009 | 9.624 | 9.736 | 9.377 | 9.655 | 5,562,597 | +0.05(+0.52%) |
May 04, 2009 | 9.482 | 9.637 | 9.334 | 9.606 | 3,235,229 | +0.28(+2.99%) |
May 01, 2009 | 9.513 | 9.649 | 9.216 | 9.327 | 2,374,543 | -0.28(-2.96%) |
Apr 30, 2009 | 9.513 | 9.952 | 9.513 | 9.612 | 3,922,443 | +0.17(+1.77%) |
Apr 29, 2009 | 9.024 | 9.541 | 8.993 | 9.445 | 2,468,951 | +0.49(+5.46%) |
Apr 28, 2009 | 8.752 | 9.123 | 8.640 | 8.956 | 2,208,088 | +0.06(+0.70%) |
Apr 27, 2009 | 8.882 | 9.327 | 8.838 | 8.894 | 2,778,552 | -0.37(-3.94%) |
Apr 24, 2009 | 9.395 | 9.395 | 9.142 | 9.259 | 3,985,300 | +0.12(+1.29%) |
Apr 23, 2009 | 9.123 | 9.197 | 8.950 | 9.142 | 2,582,638 | +0.10(+1.10%) |
Apr 22, 2009 | 8.820 | 9.321 | 8.820 | 9.043 | 3,080,982 | +0.01(+0.14%) |
Apr 21, 2009 | 8.473 | 9.074 | 8.473 | 9.030 | 3,287,784 | +0.37(+4.21%) |
Apr 20, 2009 | 9.389 | 9.389 | 8.603 | 8.665 | 3,559,923 | -1.00(-10.31%) |
Apr 17, 2009 | 9.550 | 9.853 | 9.476 | 9.662 | 5,144,558 | +0.14(+1.43%) |
Apr 16, 2009 | 9.742 | 9.779 | 9.395 | 9.525 | 3,569,435 | -0.04(-0.45%) |
Apr 15, 2009 | 9.618 | 9.730 | 9.361 | 9.569 | 2,728,066 | -0.07(-0.77%) |
Apr 14, 2009 | 9.853 | 10.00 | 9.569 | 9.643 | 3,533,037 | -0.23(-2.32%) |
Apr 13, 2009 | 9.569 | 9.977 | 9.451 | 9.872 | 3,421,086 | +0.10(+1.01%) |
Apr 09, 2009 | 9.556 | 9.785 | 9.371 | 9.773 | 2,413,313 | +0.76(+8.37%) |
Apr 08, 2009 | 8.999 | 9.080 | 8.777 | 9.018 | 1,641,474 | +0.19(+2.17%) |
Apr 07, 2009 | 8.981 | 8.981 | 8.764 | 8.826 | 2,053,008 | -0.45(-4.81%) |
Apr 06, 2009 | 9.414 | 9.451 | 8.950 | 9.272 | 2,437,543 | -0.25(-2.60%) |
Apr 03, 2009 | 9.340 | 9.550 | 9.111 | 9.519 | 1,557,894 | +0.20(+2.19%) |
Apr 02, 2009 | 9.253 | 9.612 | 9.142 | 9.315 | 2,762,448 | +0.39(+4.37%) |
Apr 01, 2009 | 8.405 | 9.018 | 8.362 | 8.925 | 4,039,168 | +0.40(+4.64%) |
Mar 31, 2009 | 8.696 | 8.795 | 8.331 | 8.529 | 3,531,345 | +0.14(+1.70%) |
Mar 30, 2009 | 8.362 | 8.585 | 8.188 | 8.387 | 3,260,170 | -0.58(-6.49%) |
Mar 26, 2009 | 8.807 | 8.999 | 8.671 | 8.968 | 3,396,831 | +0.32(+3.65%) |
Mar 25, 2009 | 8.770 | 8.857 | 8.294 | 8.653 | 3,244,112 | +0.00(+0.00%) |
Mar 24, 2009 | 8.746 | 8.956 | 8.547 | 8.653 | 3,082,844 | -0.35(-3.85%) |
Mar 23, 2009 | 8.690 | 9.005 | 8.640 | 8.999 | 3,758,341 | +0.87(+10.74%) |
Mar 20, 2009 | 8.387 | 8.554 | 8.114 | 8.127 | 2,713,317 | -0.30(-3.60%) |
Mar 19, 2009 | 8.764 | 9.015 | 8.188 | 8.430 | 3,355,080 | -0.57(-6.33%) |
Mar 18, 2009 | 8.684 | 9.104 | 8.523 | 8.999 | 4,694,429 | +0.25(+2.83%) |
Mar 17, 2009 | 8.640 | 8.783 | 8.448 | 8.752 | 4,332,238 | +0.22(+2.54%) |
Mar 16, 2009 | 8.665 | 8.851 | 8.529 | 8.535 | 4,218,340 | +0.01(+0.15%) |
Mar 13, 2009 | 8.492 | 8.665 | 8.188 | 8.523 | 0 | +0.16(+1.92%) |
Mar 12, 2009 | 7.799 | 8.436 | 7.545 | 8.362 | 3,829,443 | +0.64(+8.25%) |
Mar 11, 2009 | 7.718 | 7.848 | 7.489 | 7.724 | 3,131,881 | +0.20(+2.72%) |
Mar 10, 2009 | 7.409 | 7.650 | 7.259 | 7.520 | 5,923,721 | +0.37(+5.19%) |
Mar 09, 2009 | 7.105 | 7.334 | 6.938 | 7.149 | 4,450,144 | -0.06(-0.77%) |
Mar 06, 2009 | 7.235 | 7.477 | 6.951 | 7.204 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 7.415 | 7.607 | 7.186 | 7.211 | 2,451,668 | -0.43(-5.67%) |
Mar 04, 2009 | 7.539 | 7.805 | 7.396 | 7.644 | 3,028,986 | +0.05(+0.65%) |
Mar 02, 2009 | 8.046 | 8.071 | 7.471 | 7.594 | 5,036,233 | -0.69(-8.36%) |
Feb 27, 2009 | 8.362 | 8.727 | 8.226 | 8.287 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.597 | 8.913 | 8.538 | 8.665 | 4,546,360 | +0.17(+1.97%) |
Feb 25, 2009 | 8.820 | 8.851 | 8.195 | 8.498 | 5,964,713 | -0.28(-3.17%) |
Feb 24, 2009 | 8.269 | 8.839 | 8.232 | 8.776 | 3,533,395 | +0.52(+6.30%) |
Feb 23, 2009 | 8.634 | 8.776 | 8.250 | 8.257 | 3,849,968 | -0.33(-3.82%) |
Feb 20, 2009 | 8.578 | 8.857 | 8.275 | 8.585 | 3,809,951 | -0.27(-3.07%) |
Feb 19, 2009 | 8.981 | 9.241 | 8.801 | 8.857 | 3,685,847 | -0.12(-1.31%) |
Feb 18, 2009 | 8.950 | 9.117 | 8.572 | 8.975 | 5,928,662 | +0.09(+0.97%) |
Feb 17, 2009 | 9.426 | 9.494 | 8.770 | 8.888 | 3,134,547 | -0.83(-8.54%) |
Feb 13, 2009 | 9.457 | 10.10 | 9.377 | 9.717 | 4,730,941 | +0.38(+4.11%) |
Feb 12, 2009 | 9.117 | 9.334 | 8.913 | 9.334 | 2,337,400 | -0.01(-0.07%) |
Feb 11, 2009 | 9.488 | 9.507 | 9.111 | 9.340 | 2,741,050 | +0.02(+0.20%) |
Feb 10, 2009 | 10.10 | 10.10 | 9.179 | 9.321 | 2,651,980 | -0.82(-8.06%) |
Feb 09, 2009 | 9.965 | 10.36 | 9.748 | 10.14 | 2,083,543 | +0.23(+2.31%) |
Feb 06, 2009 | 9.532 | 10.15 | 9.408 | 9.909 | 2,718,358 | +0.35(+3.69%) |
Feb 05, 2009 | 9.519 | 9.668 | 9.234 | 9.556 | 3,670,895 | +0.00(+0.00%) |
Feb 04, 2009 | 9.705 | 9.921 | 9.470 | 9.556 | 4,299,964 | -0.14(-1.47%) |
Feb 03, 2009 | 9.668 | 9.872 | 9.439 | 9.699 | 3,126,537 | +0.01(+0.06%) |
Feb 02, 2009 | 9.494 | 9.872 | 9.371 | 9.692 | 3,241,615 | -0.07(-0.76%) |
Jan 30, 2009 | 10.22 | 10.22 | 9.538 | 9.767 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.60 | 10.73 | 9.959 | 10.06 | 2,273,459 | -0.63(-5.91%) |
Jan 28, 2009 | 10.81 | 10.87 | 10.55 | 10.69 | 2,723,581 | +0.23(+2.19%) |
Jan 27, 2009 | 10.22 | 10.66 | 10.19 | 10.46 | 4,326,659 | +0.28(+2.80%) |
Jan 26, 2009 | 9.897 | 10.34 | 9.841 | 10.18 | 4,560,673 | +0.40(+4.12%) |
Jan 23, 2009 | 9.247 | 9.915 | 9.074 | 9.773 | 4,025,614 | +0.35(+3.75%) |
Jan 22, 2009 | 8.937 | 9.550 | 8.677 | 9.420 | 6,212,903 | +0.12(+1.33%) |
Jan 21, 2009 | 9.166 | 9.358 | 8.727 | 9.296 | 4,421,768 | +0.15(+1.69%) |
Jan 20, 2009 | 9.754 | 9.754 | 9.117 | 9.142 | 5,377,092 | -0.79(-7.92%) |
Jan 16, 2009 | 10.40 | 10.42 | 9.352 | 9.928 | 3,923,631 | -0.03(-0.31%) |
Jan 15, 2009 | 9.798 | 10.22 | 9.253 | 9.959 | 6,290,070 | +0.06(+0.56%) |
Jan 14, 2009 | 10.45 | 10.45 | 9.773 | 9.903 | 4,429,268 | -0.76(-7.08%) |
Jan 13, 2009 | 10.56 | 10.79 | 10.27 | 10.66 | 8,642,011 | -0.04(-0.40%) |
Jan 12, 2009 | 11.02 | 11.11 | 10.61 | 10.70 | 5,537,252 | -0.50(-4.42%) |
Jan 09, 2009 | 11.12 | 11.44 | 10.78 | 11.20 | 5,114,159 | +0.25(+2.26%) |
Jan 08, 2009 | 10.37 | 11.01 | 10.28 | 10.95 | 6,066,349 | +0.35(+3.33%) |
Jan 07, 2009 | 11.09 | 11.10 | 10.48 | 10.60 | 5,134,282 | -0.40(-3.60%) |
Jan 06, 2009 | 10.09 | 11.10 | 10.09 | 10.99 | 5,790,706 | +0.91(+9.02%) |
Jan 05, 2009 | 9.451 | 10.18 | 9.365 | 10.08 | 3,648,623 | +0.54(+5.71%) |
Jan 02, 2009 | 9.358 | 9.587 | 9.148 | 9.538 | 0 | +0.09(+0.92%) |
Jan 01, 2009 | 8.944 | 9.507 | 8.944 | 9.451 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.944 | 9.507 | 8.944 | 9.451 | 4,119,909 | +0.39(+4.30%) |
Dec 30, 2008 | 8.486 | 9.067 | 8.486 | 9.061 | 3,538,585 | +0.53(+6.24%) |
Dec 29, 2008 | 8.684 | 8.746 | 8.356 | 8.529 | 3,124,908 | -0.25(-2.89%) |
Dec 26, 2008 | 8.758 | 8.857 | 8.572 | 8.783 | 839,995 | -0.05(-0.56%) |
Dec 24, 2008 | 8.776 | 8.863 | 8.517 | 8.832 | 1,200,498 | +0.02(+0.28%) |
Dec 23, 2008 | 9.395 | 9.488 | 8.733 | 8.807 | 4,233,303 | -0.51(-5.45%) |
Dec 22, 2008 | 9.866 | 9.872 | 9.129 | 9.315 | 3,570,099 | -0.28(-2.97%) |
Dec 19, 2008 | 9.296 | 9.723 | 9.129 | 9.600 | 4,226,069 | +0.25(+2.65%) |
Dec 18, 2008 | 9.272 | 9.606 | 9.092 | 9.352 | 4,717,984 | +0.15(+1.68%) |
Dec 17, 2008 | 8.770 | 9.364 | 8.628 | 9.197 | 4,205,917 | -0.01(-0.13%) |
Dec 16, 2008 | 8.690 | 9.222 | 8.399 | 9.210 | 2,833,897 | +0.75(+8.85%) |
Dec 15, 2008 | 8.702 | 8.733 | 8.306 | 8.461 | 3,059,355 | -0.27(-3.12%) |
Dec 12, 2008 | 8.541 | 8.857 | 8.387 | 8.733 | 2,712,782 | -0.06(-0.63%) |
Dec 11, 2008 | 9.290 | 9.662 | 8.634 | 8.789 | 3,885,434 | -0.68(-7.19%) |
Dec 10, 2008 | 9.284 | 9.662 | 9.080 | 9.470 | 3,735,936 | +0.27(+2.89%) |
Dec 09, 2008 | 8.857 | 9.562 | 8.826 | 9.204 | 4,688,774 | +0.08(+0.88%) |
Dec 08, 2008 | 8.356 | 9.272 | 8.356 | 9.123 | 3,565,451 | +0.89(+10.74%) |
Dec 05, 2008 | 7.743 | 8.250 | 7.631 | 8.238 | 4,653,005 | +0.17(+2.07%) |
Dec 04, 2008 | 8.114 | 8.572 | 7.885 | 8.071 | 4,753,025 | -0.08(-0.99%) |
Dec 03, 2008 | 7.823 | 8.374 | 7.712 | 8.151 | 4,789,479 | -0.36(-4.22%) |
Dec 02, 2008 | 8.975 | 9.024 | 8.232 | 8.510 | 3,920,168 | -0.02(-0.29%) |
Dec 01, 2008 | 8.900 | 9.228 | 8.498 | 8.535 | 5,626,617 | -0.42(-4.70%) |
Nov 28, 2008 | 8.820 | 9.092 | 8.585 | 8.956 | 1,349,792 | +0.41(+4.86%) |
Nov 26, 2008 | 7.873 | 8.628 | 7.786 | 8.541 | 4,561,468 | +0.53(+6.65%) |
Nov 25, 2008 | 8.040 | 8.318 | 7.734 | 8.009 | 4,355,054 | -0.04(-0.46%) |
Nov 24, 2008 | 7.768 | 8.448 | 7.341 | 8.046 | 10,032,500 | +0.37(+4.75%) |
Nov 21, 2008 | 8.046 | 8.046 | 7.167 | 7.681 | 18,653,268 | +0.07(+0.89%) |
Nov 20, 2008 | 8.585 | 8.634 | 7.489 | 7.613 | 11,684,851 | -1.14(-13.01%) |
Nov 19, 2008 | 9.290 | 9.501 | 8.659 | 8.752 | 5,581,244 | -0.77(-8.06%) |
Nov 18, 2008 | 9.835 | 9.977 | 9.123 | 9.519 | 7,873,226 | -0.37(-3.69%) |
Nov 17, 2008 | 10.50 | 10.50 | 9.872 | 9.884 | 4,548,638 | -0.59(-5.61%) |
Nov 14, 2008 | 10.69 | 11.03 | 10.27 | 10.47 | 2,934,837 | -0.59(-5.32%) |
Nov 13, 2008 | 10.52 | 11.10 | 9.767 | 11.06 | 5,327,554 | +0.54(+5.12%) |
Nov 12, 2008 | 10.84 | 11.04 | 10.44 | 10.52 | 3,523,049 | -0.60(-5.40%) |
Nov 11, 2008 | 11.00 | 11.41 | 10.69 | 11.12 | 2,704,002 | -0.04(-0.39%) |
Nov 10, 2008 | 12.02 | 12.02 | 11.06 | 11.17 | 2,398,324 | -0.07(-0.61%) |
Nov 07, 2008 | 11.36 | 11.43 | 10.87 | 11.23 | 2,112,671 | +0.64(+6.02%) |
Nov 06, 2008 | 11.12 | 11.26 | 10.26 | 10.60 | 2,771,326 | -0.56(-5.05%) |
Nov 05, 2008 | 11.99 | 12.16 | 11.09 | 11.16 | 1,781,702 | -1.03(-8.43%) |
Nov 04, 2008 | 11.60 | 12.29 | 11.57 | 12.19 | 1,712,003 | +0.75(+6.55%) |
Nov 03, 2008 | 11.21 | 11.59 | 10.99 | 11.44 | 1,690,292 | +0.30(+2.67%) |
Oct 31, 2008 | 10.78 | 11.25 | 10.08 | 11.14 | 3,157,700 | +0.01(+0.11%) |
Oct 30, 2008 | 11.42 | 11.42 | 10.78 | 11.13 | 2,460,743 | +0.33(+3.04%) |
Oct 29, 2008 | 10.35 | 11.25 | 9.965 | 10.80 | 5,075,938 | +0.32(+3.07%) |
Oct 28, 2008 | 10.06 | 11.02 | 9.488 | 10.48 | 3,538,640 | +0.64(+6.54%) |
Oct 27, 2008 | 9.866 | 10.55 | 9.748 | 9.835 | 2,627,367 | -0.47(-4.56%) |
Oct 24, 2008 | 9.928 | 10.90 | 9.835 | 10.31 | 4,414,037 | -0.80(-7.19%) |
Oct 23, 2008 | 11.09 | 11.66 | 10.21 | 11.10 | 4,446,271 | -0.09(-0.83%) |
Oct 22, 2008 | 11.30 | 12.06 | 10.98 | 11.20 | 3,359,948 | -0.76(-6.32%) |
Oct 21, 2008 | 12.50 | 12.65 | 11.85 | 11.95 | 2,577,219 | -1.00(-7.70%) |
Oct 20, 2008 | 11.98 | 13.00 | 11.77 | 12.95 | 3,289,222 | +0.97(+8.11%) |
Oct 17, 2008 | 12.24 | 12.87 | 11.75 | 11.98 | 2,732,804 | -0.36(-2.91%) |
Oct 16, 2008 | 11.91 | 12.38 | 10.78 | 12.34 | 4,265,859 | +0.29(+2.42%) |
Oct 15, 2008 | 12.51 | 12.87 | 11.78 | 12.04 | 3,567,950 | -1.29(-9.70%) |
Oct 14, 2008 | 14.34 | 15.25 | 13.00 | 13.34 | 4,089,214 | +0.15(+1.17%) |
Oct 13, 2008 | 12.84 | 13.18 | 11.75 | 13.18 | 1,984,448 | +1.92(+17.03%) |
Oct 10, 2008 | 9.767 | 11.86 | 8.572 | 11.26 | 9,340,258 | +0.03(+0.28%) |
Oct 09, 2008 | 12.87 | 12.99 | 11.13 | 11.23 | 4,675,317 | -1.45(-11.46%) |
Oct 08, 2008 | 12.40 | 13.39 | 0.6189 | 12.69 | 5,163,995 | -0.34(-2.61%) |
Oct 07, 2008 | 14.41 | 14.41 | 12.97 | 13.03 | 4,385,820 | -1.34(-9.31%) |
Oct 06, 2008 | 14.90 | 14.90 | 11.92 | 14.37 | 6,353,644 | -1.14(-7.35%) |
Oct 03, 2008 | 15.77 | 16.48 | 14.90 | 15.50 | 3,697,746 | -0.24(-1.53%) |
Oct 02, 2008 | 16.54 | 16.79 | 15.58 | 15.75 | 2,142,346 | -1.23(-7.22%) |