Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.64 | 13.64 | 13.07 | 13.23 | 9,584,679 | -0.26(-1.96%) |
Sep 29, 2009 | 13.40 | 13.60 | 13.33 | 13.49 | 4,373,467 | +0.20(+1.52%) |
Sep 28, 2009 | 13.20 | 13.39 | 13.09 | 13.29 | 5,675,673 | +0.18(+1.41%) |
Sep 25, 2009 | 13.29 | 13.43 | 13.02 | 13.11 | 10,670,755 | -0.31(-2.30%) |
Sep 24, 2009 | 13.83 | 13.86 | 13.25 | 13.42 | 16,222,981 | -0.26(-1.87%) |
Sep 23, 2009 | 14.03 | 14.04 | 13.64 | 13.67 | 7,306,244 | -0.33(-2.33%) |
Sep 22, 2009 | 14.20 | 14.23 | 13.93 | 14.00 | 8,092,109 | -0.02(-0.13%) |
Sep 21, 2009 | 14.13 | 14.15 | 13.64 | 14.01 | 10,732,679 | -0.16(-1.12%) |
Sep 18, 2009 | 14.43 | 14.50 | 14.15 | 14.17 | 7,576,402 | -0.04(-0.31%) |
Sep 17, 2009 | 14.50 | 14.74 | 14.09 | 14.22 | 9,742,524 | +0.04(+0.25%) |
Sep 16, 2009 | 14.04 | 14.57 | 13.96 | 14.18 | 11,026,013 | +0.32(+2.29%) |
Sep 15, 2009 | 13.57 | 13.93 | 13.55 | 13.86 | 7,188,644 | +0.25(+1.81%) |
Sep 14, 2009 | 13.64 | 13.68 | 13.41 | 13.62 | 3,788,411 | -0.08(-0.58%) |
Sep 11, 2009 | 13.89 | 13.90 | 13.57 | 13.70 | 4,399,675 | -0.05(-0.38%) |
Sep 10, 2009 | 13.66 | 13.85 | 13.45 | 13.75 | 5,521,423 | +0.13(+0.97%) |
Sep 09, 2009 | 13.56 | 13.68 | 13.33 | 13.62 | 7,086,030 | +0.13(+0.98%) |
Sep 08, 2009 | 13.50 | 13.57 | 13.27 | 13.49 | 6,003,802 | +0.21(+1.59%) |
Sep 04, 2009 | 13.00 | 13.33 | 12.92 | 13.27 | 4,291,161 | +0.26(+1.96%) |
Sep 03, 2009 | 12.91 | 13.08 | 12.74 | 13.02 | 7,766,532 | +0.11(+0.89%) |
Sep 02, 2009 | 13.04 | 13.18 | 12.83 | 12.90 | 8,500,814 | -0.25(-1.87%) |
Sep 01, 2009 | 13.63 | 13.99 | 13.12 | 13.15 | 13,618,200 | -0.50(-3.67%) |
Aug 31, 2009 | 13.77 | 13.82 | 13.49 | 13.65 | 6,434,899 | -0.30(-2.15%) |
Aug 28, 2009 | 14.08 | 14.13 | 13.72 | 13.95 | 6,589,709 | +0.06(+0.44%) |
Aug 27, 2009 | 13.93 | 13.99 | 13.45 | 13.89 | 7,349,319 | -0.05(-0.38%) |
Aug 26, 2009 | 13.76 | 14.22 | 13.62 | 13.94 | 17,246,638 | +0.25(+1.80%) |
Aug 25, 2009 | 13.57 | 13.97 | 13.47 | 13.70 | 11,837,987 | +0.24(+1.77%) |
Aug 24, 2009 | 13.64 | 13.70 | 13.33 | 13.46 | 9,055,617 | -0.04(-0.33%) |
Aug 21, 2009 | 13.06 | 13.59 | 13.06 | 13.50 | 11,833,362 | +0.49(+3.79%) |
Aug 20, 2009 | 12.93 | 13.18 | 12.88 | 13.01 | 5,979,392 | +0.14(+1.09%) |
Aug 19, 2009 | 12.49 | 12.97 | 12.49 | 12.87 | 7,506,572 | +0.05(+0.41%) |
Aug 18, 2009 | 12.64 | 12.90 | 12.47 | 12.82 | 5,130,238 | +0.33(+2.61%) |
Aug 17, 2009 | 12.76 | 12.81 | 12.41 | 12.49 | 8,706,750 | -0.60(-4.57%) |
Aug 14, 2009 | 13.47 | 13.49 | 12.92 | 13.09 | 9,729,891 | -0.37(-2.75%) |
Aug 13, 2009 | 13.55 | 13.63 | 13.20 | 13.46 | 9,071,081 | -0.04(-0.33%) |
Aug 12, 2009 | 13.38 | 13.69 | 13.23 | 13.50 | 10,380,493 | +0.38(+2.88%) |
Aug 11, 2009 | 13.19 | 13.19 | 12.85 | 13.12 | 11,098,439 | -0.24(-1.78%) |
Aug 10, 2009 | 13.69 | 13.69 | 13.17 | 13.36 | 10,502,071 | -0.31(-2.25%) |
Aug 07, 2009 | 13.38 | 13.88 | 13.34 | 13.67 | 13,699,345 | +0.59(+4.51%) |
Aug 06, 2009 | 13.50 | 13.50 | 12.98 | 13.08 | 8,854,518 | -0.10(-0.74%) |
Aug 05, 2009 | 13.18 | 13.32 | 12.87 | 13.18 | 8,685,717 | +0.11(+0.88%) |
Aug 04, 2009 | 12.77 | 13.24 | 12.57 | 13.06 | 11,192,674 | +0.17(+1.30%) |
Aug 03, 2009 | 12.83 | 12.96 | 12.59 | 12.90 | 6,896,549 | +0.32(+2.52%) |
Jul 31, 2009 | 12.33 | 12.74 | 12.33 | 12.58 | 7,342,549 | +0.16(+1.28%) |
Jul 30, 2009 | 12.41 | 12.59 | 12.29 | 12.42 | 6,821,458 | +0.14(+1.15%) |
Jul 29, 2009 | 12.19 | 12.39 | 12.02 | 12.28 | 7,647,404 | +0.05(+0.43%) |
Jul 28, 2009 | 12.22 | 12.35 | 12.05 | 12.23 | 9,125,343 | +0.04(+0.29%) |
Jul 27, 2009 | 11.81 | 12.29 | 11.74 | 12.19 | 20,853,470 | +0.26(+2.14%) |
Jul 24, 2009 | 11.78 | 12.01 | 11.59 | 11.94 | 8,741,783 | +0.04(+0.37%) |
Jul 23, 2009 | 11.42 | 12.09 | 11.36 | 11.89 | 13,818,612 | +0.55(+4.81%) |
Jul 22, 2009 | 11.17 | 11.51 | 11.06 | 11.35 | 6,398,505 | +0.13(+1.18%) |
Jul 21, 2009 | 11.42 | 11.45 | 11.01 | 11.21 | 6,394,260 | -0.03(-0.23%) |
Jul 20, 2009 | 11.06 | 11.32 | 11.02 | 11.24 | 6,145,409 | +0.27(+2.49%) |
Jul 17, 2009 | 11.00 | 11.13 | 10.92 | 10.97 | 5,042,194 | +0.13(+1.22%) |
Jul 16, 2009 | 10.48 | 10.91 | 10.43 | 10.84 | 5,832,015 | +0.36(+3.45%) |
Jul 15, 2009 | 10.16 | 10.50 | 10.15 | 10.48 | 4,340,541 | +0.45(+4.48%) |
Jul 14, 2009 | 9.771 | 10.05 | 9.718 | 10.03 | 3,860,093 | +0.26(+2.70%) |
Jul 13, 2009 | 9.560 | 9.797 | 9.551 | 9.762 | 3,912,533 | +0.14(+1.46%) |
Jul 10, 2009 | 9.551 | 9.692 | 9.445 | 9.621 | 2,786,413 | -0.02(-0.18%) |
Jul 09, 2009 | 9.489 | 9.727 | 9.401 | 9.639 | 11,318,744 | +0.19(+2.05%) |
Jul 08, 2009 | 9.586 | 9.612 | 9.269 | 9.445 | 4,065,278 | -0.11(-1.20%) |
Jul 07, 2009 | 9.736 | 9.780 | 9.507 | 9.560 | 4,458,703 | -0.27(-2.78%) |
Jul 06, 2009 | 9.868 | 10.000 | 9.657 | 9.832 | 2,584,154 | -0.17(-1.67%) |
Jul 02, 2009 | 10.21 | 10.22 | 9.956 | 10.000 | 4,809,825 | -0.36(-3.48%) |
Jul 01, 2009 | 10.38 | 10.52 | 10.33 | 10.36 | 3,480,808 | +0.02(+0.17%) |
Jun 30, 2009 | 10.59 | 10.63 | 10.33 | 10.34 | 5,941,836 | -0.15(-1.43%) |
Jun 29, 2009 | 10.39 | 10.56 | 10.21 | 10.49 | 4,819,646 | +0.14(+1.36%) |
Jun 26, 2009 | 10.46 | 10.55 | 10.28 | 10.35 | 6,953,866 | -0.13(-1.26%) |
Jun 25, 2009 | 10.32 | 10.51 | 10.29 | 10.48 | 11,204,445 | +0.51(+5.12%) |
Jun 24, 2009 | 10.04 | 10.26 | 9.894 | 9.973 | 11,868,091 | +0.05(+0.53%) |
Jun 23, 2009 | 9.912 | 10.06 | 9.727 | 9.921 | 15,492,122 | +0.05(+0.54%) |
Jun 22, 2009 | 9.991 | 10.08 | 9.832 | 9.868 | 5,319,515 | -0.33(-3.20%) |
Jun 19, 2009 | 10.10 | 10.21 | 9.956 | 10.19 | 7,764,383 | +0.13(+1.31%) |
Jun 18, 2009 | 10.27 | 10.30 | 10.01 | 10.06 | 9,574,606 | -0.18(-1.80%) |
Jun 17, 2009 | 10.13 | 10.44 | 9.912 | 10.25 | 10,090,384 | +0.05(+0.52%) |
Jun 16, 2009 | 10.49 | 10.59 | 10.10 | 10.19 | 8,928,125 | -0.18(-1.70%) |
Jun 15, 2009 | 10.45 | 10.48 | 10.23 | 10.37 | 6,419,236 | -0.32(-2.97%) |
Jun 12, 2009 | 10.64 | 10.69 | 10.43 | 10.69 | 4,770,708 | +0.00(+0.00%) |
Jun 11, 2009 | 10.99 | 10.99 | 10.64 | 10.69 | 13,247,470 | -0.29(-2.65%) |
Jun 10, 2009 | 11.18 | 11.28 | 10.74 | 10.98 | 10,843,945 | -0.12(-1.11%) |
Jun 09, 2009 | 10.92 | 11.21 | 10.89 | 11.10 | 7,874,086 | +0.19(+1.73%) |
Jun 08, 2009 | 10.83 | 11.02 | 10.77 | 10.91 | 7,489,404 | +0.11(+1.02%) |
Jun 05, 2009 | 11.06 | 11.09 | 10.64 | 10.80 | 7,781,606 | -0.07(-0.65%) |
Jun 04, 2009 | 10.95 | 10.95 | 10.66 | 10.87 | 5,139,917 | +0.04(+0.32%) |
Jun 03, 2009 | 10.88 | 11.17 | 10.77 | 10.84 | 6,613,624 | -0.36(-3.22%) |
Jun 02, 2009 | 10.88 | 11.33 | 10.83 | 11.20 | 13,793,600 | +0.34(+3.16%) |
Jun 01, 2009 | 10.84 | 11.14 | 10.69 | 10.85 | 11,788,060 | +0.22(+2.07%) |
May 29, 2009 | 10.46 | 10.77 | 10.38 | 10.63 | 11,379,237 | +0.29(+2.81%) |
May 28, 2009 | 10.70 | 10.75 | 10.04 | 10.34 | 18,407,472 | -0.26(-2.41%) |
May 27, 2009 | 10.92 | 11.22 | 10.56 | 10.60 | 16,820,350 | -0.26(-2.43%) |
May 26, 2009 | 10.67 | 11.01 | 10.38 | 10.86 | 7,006,585 | +0.33(+3.18%) |
May 22, 2009 | 10.50 | 10.60 | 10.23 | 10.53 | 6,573,328 | -0.03(-0.25%) |
May 21, 2009 | 10.70 | 10.78 | 10.38 | 10.55 | 5,733,578 | -0.21(-1.96%) |
May 20, 2009 | 11.27 | 11.51 | 10.77 | 10.77 | 10,025,191 | -0.42(-3.78%) |
May 19, 2009 | 11.27 | 11.36 | 11.00 | 11.19 | 12,368,011 | -0.08(-0.70%) |
May 18, 2009 | 10.84 | 11.32 | 10.84 | 11.27 | 11,135,842 | +0.62(+5.87%) |
May 15, 2009 | 10.62 | 11.01 | 10.54 | 10.64 | 6,731,250 | +0.02(+0.17%) |
May 14, 2009 | 10.54 | 10.99 | 10.34 | 10.62 | 6,814,288 | +0.14(+1.34%) |
May 13, 2009 | 10.83 | 10.91 | 10.48 | 10.48 | 8,336,473 | -0.61(-5.48%) |
May 12, 2009 | 11.59 | 11.59 | 10.85 | 11.09 | 8,418,039 | -0.30(-2.63%) |
May 11, 2009 | 11.52 | 11.64 | 11.27 | 11.39 | 8,942,388 | -0.47(-3.94%) |
May 08, 2009 | 11.61 | 11.86 | 11.16 | 11.86 | 13,960,582 | +0.52(+4.58%) |
May 07, 2009 | 12.05 | 12.14 | 11.24 | 11.34 | 23,847,776 | -0.71(-5.92%) |
May 06, 2009 | 12.56 | 12.57 | 11.66 | 12.05 | 20,070,996 | -0.37(-2.98%) |
May 05, 2009 | 12.36 | 12.57 | 12.11 | 12.42 | 9,174,416 | +0.02(+0.14%) |
May 04, 2009 | 12.35 | 12.42 | 12.29 | 12.40 | 13,897,215 | +0.78(+6.74%) |
May 01, 2009 | 12.01 | 12.01 | 11.44 | 11.62 | 8,293,417 | -0.32(-2.65%) |
Apr 30, 2009 | 12.24 | 12.37 | 11.87 | 11.94 | 13,572,867 | -0.13(-1.09%) |
Apr 29, 2009 | 12.05 | 12.36 | 11.84 | 12.07 | 10,338,184 | +0.18(+1.56%) |
Apr 28, 2009 | 11.82 | 12.08 | 11.63 | 11.88 | 9,370,851 | -0.05(-0.44%) |
Apr 27, 2009 | 11.90 | 12.37 | 11.80 | 11.94 | 12,521,012 | -0.20(-1.67%) |
Apr 24, 2009 | 11.54 | 12.28 | 11.40 | 12.14 | 20,631,392 | +0.75(+6.57%) |
Apr 23, 2009 | 11.51 | 11.62 | 10.83 | 11.39 | 15,186,237 | -0.04(-0.39%) |
Apr 22, 2009 | 10.94 | 11.80 | 10.88 | 11.43 | 14,032,472 | +0.30(+2.69%) |
Apr 21, 2009 | 10.40 | 11.21 | 10.39 | 11.14 | 8,252,474 | +0.53(+4.98%) |
Apr 20, 2009 | 11.27 | 11.29 | 10.54 | 10.61 | 19,109,266 | -0.89(-7.73%) |
Apr 17, 2009 | 11.10 | 11.57 | 11.07 | 11.50 | 11,548,689 | +0.39(+3.49%) |
Apr 16, 2009 | 10.74 | 11.19 | 10.53 | 11.11 | 11,850,761 | +0.53(+4.99%) |
Apr 15, 2009 | 10.04 | 10.76 | 10.04 | 10.58 | 40,904,524 | +0.42(+4.16%) |
Apr 14, 2009 | 10.38 | 10.48 | 9.965 | 10.16 | 7,307,873 | -0.26(-2.53%) |
Apr 13, 2009 | 10.32 | 10.45 | 10.15 | 10.42 | 3,709,540 | +0.09(+0.85%) |
Apr 09, 2009 | 10.11 | 10.44 | 9.947 | 10.33 | 6,720,118 | +0.56(+5.69%) |
Apr 08, 2009 | 10.08 | 10.10 | 9.630 | 9.778 | 10,502,071 | +0.16(+1.63%) |
Apr 07, 2009 | 9.903 | 9.938 | 9.498 | 9.621 | 6,602,227 | -0.50(-4.96%) |
Apr 06, 2009 | 10.09 | 10.15 | 9.824 | 10.12 | 7,840,710 | -0.11(-1.12%) |
Apr 03, 2009 | 10.08 | 10.32 | 9.868 | 10.24 | 12,566,300 | +0.16(+1.57%) |
Apr 02, 2009 | 9.894 | 10.32 | 9.824 | 10.08 | 10,054,814 | +0.50(+5.24%) |
Apr 01, 2009 | 9.093 | 9.736 | 9.075 | 9.577 | 9,732,352 | +0.23(+2.45%) |
Mar 31, 2009 | 9.665 | 9.736 | 8.803 | 9.348 | 14,607,085 | -0.18(-1.94%) |
Mar 30, 2009 | 9.929 | 9.947 | 9.322 | 9.533 | 11,596,247 | -0.77(-7.51%) |
Mar 26, 2009 | 9.903 | 10.33 | 9.797 | 10.31 | 13,667,793 | +0.71(+7.43%) |
Mar 25, 2009 | 9.630 | 10.27 | 9.260 | 9.595 | 26,256,640 | +0.13(+1.40%) |
Mar 24, 2009 | 9.533 | 9.788 | 9.445 | 9.463 | 8,926,561 | -0.14(-1.47%) |
Mar 23, 2009 | 9.234 | 9.612 | 9.208 | 9.604 | 17,561,118 | +0.92(+10.54%) |
Mar 20, 2009 | 9.225 | 9.225 | 8.556 | 8.688 | 11,896,558 | -0.59(-6.36%) |
Mar 19, 2009 | 9.727 | 9.771 | 9.119 | 9.278 | 13,909,869 | -0.12(-1.31%) |
Mar 18, 2009 | 8.750 | 9.656 | 8.477 | 9.401 | 30,568,760 | +0.63(+7.12%) |
Mar 17, 2009 | 8.565 | 8.838 | 8.327 | 8.776 | 9,272,691 | +0.36(+4.29%) |
Mar 16, 2009 | 8.873 | 8.873 | 8.371 | 8.415 | 13,881,070 | -0.28(-3.24%) |
Mar 13, 2009 | 8.899 | 8.908 | 8.433 | 8.697 | 0 | -0.02(-0.20%) |
Mar 12, 2009 | 8.134 | 8.785 | 7.940 | 8.715 | 12,930,961 | +0.55(+6.68%) |
Mar 11, 2009 | 8.160 | 8.389 | 8.028 | 8.169 | 13,766,807 | +0.05(+0.65%) |
Mar 10, 2009 | 7.553 | 8.142 | 7.473 | 8.116 | 10,136,450 | +0.87(+12.03%) |
Mar 09, 2009 | 7.042 | 7.570 | 7.042 | 7.245 | 10,639,308 | -0.02(-0.24%) |
Mar 06, 2009 | 7.456 | 7.561 | 7.086 | 7.262 | 0 | -0.15(-2.02%) |
Mar 05, 2009 | 7.526 | 7.702 | 7.341 | 7.412 | 7,876,825 | -0.32(-4.11%) |
Mar 04, 2009 | 7.711 | 7.870 | 7.544 | 7.730 | 4,825,362 | -0.08(-1.00%) |
Mar 02, 2009 | 7.975 | 8.204 | 7.799 | 7.808 | 3,695,233 | -0.39(-4.73%) |
Feb 27, 2009 | 8.090 | 8.468 | 8.090 | 8.195 | 0 | -0.15(-1.79%) |
Feb 26, 2009 | 8.679 | 8.776 | 8.301 | 8.345 | 11,667,378 | -0.18(-2.07%) |
Feb 25, 2009 | 8.618 | 8.767 | 8.248 | 8.521 | 12,405,271 | -0.18(-2.02%) |
Feb 24, 2009 | 8.195 | 8.943 | 8.186 | 8.697 | 11,926,093 | +0.59(+7.27%) |
Feb 23, 2009 | 8.406 | 8.486 | 8.081 | 8.107 | 17,835,786 | -0.13(-1.60%) |
Feb 20, 2009 | 8.178 | 8.380 | 7.988 | 8.239 | 14,438,808 | -0.09(-1.06%) |
Feb 19, 2009 | 8.943 | 9.111 | 8.318 | 8.327 | 21,931,022 | -0.51(-5.78%) |
Feb 18, 2009 | 9.199 | 9.348 | 8.723 | 8.838 | 18,948,654 | -0.31(-3.37%) |
Feb 17, 2009 | 9.058 | 9.287 | 9.023 | 9.146 | 8,253,588 | -0.27(-2.90%) |
Feb 13, 2009 | 9.445 | 9.604 | 9.216 | 9.419 | 8,732,860 | -0.04(-0.47%) |
Feb 12, 2009 | 9.252 | 9.472 | 8.935 | 9.463 | 18,266,056 | -0.11(-1.19%) |
Feb 11, 2009 | 9.577 | 9.832 | 9.368 | 9.577 | 9,773,385 | +0.05(+0.55%) |
Feb 10, 2009 | 10.31 | 10.55 | 9.454 | 9.524 | 25,105,346 | -0.84(-8.07%) |
Feb 09, 2009 | 10.55 | 10.59 | 10.11 | 10.36 | 16,306,884 | -0.17(-1.59%) |
Feb 06, 2009 | 9.859 | 10.84 | 9.854 | 10.53 | 28,164,118 | +0.70(+7.07%) |
Feb 05, 2009 | 9.472 | 9.956 | 9.463 | 9.832 | 9,673,558 | +0.26(+2.76%) |
Feb 04, 2009 | 9.762 | 9.947 | 9.516 | 9.568 | 8,952,989 | -0.20(-2.07%) |
Feb 03, 2009 | 9.234 | 9.824 | 9.225 | 9.771 | 12,639,385 | +0.72(+7.98%) |
Feb 02, 2009 | 8.935 | 9.331 | 8.811 | 9.049 | 12,123,066 | +0.00(+0.00%) |
Jan 30, 2009 | 9.516 | 9.516 | 8.952 | 9.049 | 0 | -0.32(-3.38%) |
Jan 29, 2009 | 9.859 | 9.965 | 9.322 | 9.366 | 7,353,698 | -0.73(-7.24%) |
Jan 28, 2009 | 9.780 | 10.26 | 9.744 | 10.10 | 8,888,715 | +0.58(+6.11%) |
Jan 27, 2009 | 9.683 | 9.815 | 9.384 | 9.516 | 5,697,933 | -0.14(-1.46%) |
Jan 26, 2009 | 9.516 | 10.01 | 9.410 | 9.656 | 9,016,027 | +0.22(+2.33%) |
Jan 23, 2009 | 9.146 | 9.683 | 9.084 | 9.436 | 5,068,043 | +0.03(+0.28%) |
Jan 22, 2009 | 9.357 | 9.639 | 9.260 | 9.410 | 6,581,820 | -0.23(-2.37%) |
Jan 21, 2009 | 9.630 | 9.744 | 9.067 | 9.639 | 8,084,984 | +0.19(+2.05%) |
Jan 20, 2009 | 10.07 | 10.12 | 9.410 | 9.445 | 4,641,546 | -0.71(-7.02%) |
Jan 16, 2009 | 10.07 | 10.29 | 9.678 | 10.16 | 5,141,835 | +0.22(+2.21%) |
Jan 15, 2009 | 9.929 | 10.30 | 9.507 | 9.938 | 5,665,296 | +0.04(+0.44%) |
Jan 14, 2009 | 10.27 | 10.27 | 9.832 | 9.894 | 4,119,404 | -0.55(-5.23%) |
Jan 13, 2009 | 10.26 | 10.55 | 10.18 | 10.44 | 5,916,500 | +0.08(+0.77%) |
Jan 12, 2009 | 10.95 | 11.00 | 10.24 | 10.36 | 5,334,709 | -0.54(-4.93%) |
Jan 09, 2009 | 11.40 | 11.44 | 10.60 | 10.90 | 15,261,391 | -0.52(-4.55%) |
Jan 08, 2009 | 10.96 | 11.46 | 10.85 | 11.42 | 8,892,284 | +0.29(+2.61%) |
Jan 07, 2009 | 11.35 | 11.40 | 10.97 | 11.13 | 3,634,567 | -0.44(-3.80%) |
Jan 06, 2009 | 11.37 | 11.64 | 11.27 | 11.57 | 5,057,999 | +0.36(+3.22%) |
Jan 05, 2009 | 10.70 | 11.31 | 10.62 | 11.21 | 4,361,401 | +0.40(+3.75%) |
Jan 02, 2009 | 10.66 | 10.87 | 10.39 | 10.80 | 0 | +0.26(+2.42%) |
Jan 01, 2009 | 10.38 | 10.67 | 10.25 | 10.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.38 | 10.67 | 10.25 | 10.55 | 1,918,092 | +0.22(+2.13%) |
Dec 30, 2008 | 10.02 | 10.35 | 9.877 | 10.33 | 1,871,062 | +0.34(+3.44%) |
Dec 29, 2008 | 10.15 | 10.20 | 9.780 | 9.982 | 5,422,931 | -0.16(-1.56%) |
Dec 26, 2008 | 10.18 | 10.28 | 10.04 | 10.14 | 508,368 | +0.01(+0.09%) |
Dec 24, 2008 | 10.31 | 10.33 | 10.12 | 10.13 | 932,355 | -0.08(-0.78%) |
Dec 23, 2008 | 10.40 | 10.55 | 10.07 | 10.21 | 4,338,848 | -0.08(-0.77%) |
Dec 22, 2008 | 10.99 | 10.99 | 10.07 | 10.29 | 5,729,222 | -0.89(-7.95%) |
Dec 19, 2008 | 11.65 | 11.65 | 10.87 | 11.18 | 4,890,901 | -0.39(-3.35%) |
Dec 18, 2008 | 11.84 | 12.14 | 11.26 | 11.57 | 10,288,319 | -0.16(-1.35%) |
Dec 17, 2008 | 11.46 | 11.99 | 11.34 | 11.72 | 7,788,969 | +0.14(+1.22%) |
Dec 16, 2008 | 10.70 | 11.69 | 10.68 | 11.58 | 11,184,453 | +0.96(+9.03%) |
Dec 15, 2008 | 11.17 | 11.21 | 10.39 | 10.62 | 4,152,002 | -0.43(-3.90%) |
Dec 12, 2008 | 10.50 | 11.32 | 10.35 | 11.06 | 5,130,731 | +0.22(+2.03%) |
Dec 11, 2008 | 11.59 | 11.62 | 10.60 | 10.84 | 6,245,229 | -0.85(-7.30%) |
Dec 10, 2008 | 11.21 | 11.71 | 10.94 | 11.69 | 8,426,444 | +0.50(+4.48%) |
Dec 09, 2008 | 11.51 | 12.09 | 11.04 | 11.19 | 10,092,858 | -0.53(-4.51%) |
Dec 08, 2008 | 11.94 | 12.05 | 11.30 | 11.72 | 10,318,108 | +0.28(+2.46%) |
Dec 05, 2008 | 10.82 | 11.65 | 10.43 | 11.43 | 9,017,310 | +0.43(+3.92%) |
Dec 04, 2008 | 10.43 | 11.56 | 10.36 | 11.00 | 14,833,057 | +0.45(+4.25%) |
Dec 03, 2008 | 10.04 | 10.83 | 9.375 | 10.55 | 11,938,515 | +0.83(+8.51%) |
Dec 02, 2008 | 9.296 | 9.771 | 9.084 | 9.727 | 4,404,034 | +0.56(+6.15%) |
Dec 01, 2008 | 10.01 | 10.16 | 9.155 | 9.163 | 3,733,882 | -1.28(-12.23%) |
Nov 28, 2008 | 10.47 | 10.64 | 10.17 | 10.44 | 1,182,952 | -0.08(-0.75%) |
Nov 26, 2008 | 9.445 | 10.77 | 9.331 | 10.52 | 5,696,293 | +0.91(+9.43%) |
Nov 25, 2008 | 9.234 | 9.797 | 9.102 | 9.613 | 7,973,838 | +0.70(+7.80%) |
Nov 24, 2008 | 8.116 | 9.155 | 7.896 | 8.917 | 5,696,432 | +1.01(+12.81%) |
Nov 21, 2008 | 8.230 | 8.230 | 7.227 | 7.905 | 7,467,833 | +0.09(+1.13%) |
Nov 20, 2008 | 8.362 | 8.803 | 7.817 | 7.817 | 5,250,681 | -0.66(-7.79%) |
Nov 19, 2008 | 9.225 | 9.419 | 8.477 | 8.477 | 4,674,728 | -0.92(-9.83%) |
Nov 18, 2008 | 9.375 | 9.780 | 9.058 | 9.401 | 3,162,148 | -0.05(-0.55%) |
Nov 17, 2008 | 9.524 | 9.841 | 9.304 | 9.454 | 3,038,246 | -0.26(-2.72%) |
Nov 14, 2008 | 9.788 | 10.72 | 9.692 | 9.718 | 4,321,778 | -0.44(-4.33%) |
Nov 13, 2008 | 9.753 | 10.26 | 8.864 | 10.16 | 12,297,805 | +0.48(+4.91%) |
Nov 12, 2008 | 10.06 | 10.30 | 9.560 | 9.683 | 4,028,099 | -0.74(-7.10%) |
Nov 11, 2008 | 10.39 | 10.75 | 10.10 | 10.42 | 3,743,786 | -0.22(-2.07%) |
Nov 10, 2008 | 11.59 | 11.59 | 10.41 | 10.64 | 2,363,600 | -0.58(-5.18%) |
Nov 07, 2008 | 11.50 | 11.66 | 10.97 | 11.22 | 4,233,965 | -0.28(-2.45%) |
Nov 06, 2008 | 11.87 | 12.01 | 11.25 | 11.51 | 4,483,712 | -0.46(-3.83%) |
Nov 05, 2008 | 12.29 | 12.95 | 11.87 | 11.96 | 7,418,904 | -0.76(-5.95%) |
Nov 04, 2008 | 12.31 | 12.78 | 12.29 | 12.72 | 3,768,489 | +0.63(+5.24%) |
Nov 03, 2008 | 12.29 | 12.70 | 11.92 | 12.09 | 4,086,679 | -0.27(-2.21%) |
Oct 31, 2008 | 11.76 | 12.58 | 11.42 | 12.36 | 4,974,432 | +0.59(+5.01%) |
Oct 30, 2008 | 11.84 | 11.97 | 11.46 | 11.77 | 4,586,563 | +0.33(+2.85%) |
Oct 29, 2008 | 10.83 | 11.86 | 10.83 | 11.44 | 14,926,522 | +0.44(+4.00%) |
Oct 28, 2008 | 10.61 | 11.00 | 9.692 | 11.00 | 8,521,214 | +0.64(+6.20%) |
Oct 27, 2008 | 10.44 | 11.14 | 10.36 | 10.36 | 3,925,392 | -0.48(-4.46%) |
Oct 24, 2008 | 10.12 | 11.23 | 9.991 | 10.84 | 7,446,625 | -0.33(-2.99%) |
Oct 23, 2008 | 12.27 | 12.31 | 10.22 | 11.18 | 13,156,723 | -0.91(-7.50%) |
Oct 22, 2008 | 12.00 | 12.63 | 11.72 | 12.09 | 7,685,708 | -0.47(-3.72%) |
Oct 21, 2008 | 12.77 | 13.32 | 12.50 | 12.55 | 4,844,211 | -0.39(-2.99%) |
Oct 20, 2008 | 12.68 | 13.13 | 12.27 | 12.94 | 7,382,065 | +0.80(+6.60%) |
Oct 17, 2008 | 12.39 | 12.87 | 11.98 | 12.14 | 8,033,050 | -0.12(-1.00%) |
Oct 16, 2008 | 12.50 | 12.72 | 11.40 | 12.26 | 7,791,527 | +0.04(+0.36%) |
Oct 15, 2008 | 13.03 | 13.03 | 11.87 | 12.22 | 10,616,690 | -1.00(-7.59%) |
Oct 14, 2008 | 14.17 | 14.24 | 12.82 | 13.22 | 10,352,671 | -0.42(-3.10%) |
Oct 13, 2008 | 13.78 | 13.94 | 13.02 | 13.64 | 8,208,990 | +0.49(+3.75%) |
Oct 10, 2008 | 12.32 | 13.39 | 11.63 | 13.15 | 12,923,537 | +0.15(+1.15%) |
Oct 09, 2008 | 14.20 | 14.30 | 12.46 | 13.00 | 6,423,097 | -0.55(-4.09%) |
Oct 08, 2008 | 13.31 | 14.88 | 13.18 | 13.56 | 15,783,956 | -0.34(-2.47%) |
Oct 07, 2008 | 15.32 | 15.32 | 13.62 | 13.90 | 11,905,092 | -1.00(-6.73%) |
Oct 06, 2008 | 15.27 | 15.33 | 13.99 | 14.90 | 12,476,864 | -0.99(-6.21%) |
Oct 03, 2008 | 16.72 | 17.20 | 15.22 | 15.89 | 19,130,686 | -0.48(-2.90%) |
Oct 02, 2008 | 17.69 | 17.69 | 16.36 | 16.36 | 5,934,760 | -1.24(-7.05%) |