Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.35 | 18.45 | 17.85 | 18.16 | 1,979,304 | -0.19(-1.04%) |
Sep 29, 2009 | 18.12 | 18.46 | 18.07 | 18.35 | 1,800,300 | +0.32(+1.77%) |
Sep 28, 2009 | 17.60 | 18.12 | 17.47 | 18.03 | 1,576,701 | +0.63(+3.63%) |
Sep 25, 2009 | 17.70 | 17.97 | 17.26 | 17.40 | 1,169,364 | -0.38(-2.12%) |
Sep 24, 2009 | 18.02 | 18.17 | 17.62 | 17.78 | 1,682,859 | -0.22(-1.23%) |
Sep 23, 2009 | 18.31 | 18.48 | 17.97 | 18.00 | 1,910,230 | -0.14(-0.78%) |
Sep 22, 2009 | 18.05 | 18.23 | 17.87 | 18.14 | 1,683,968 | +0.25(+1.40%) |
Sep 21, 2009 | 18.60 | 18.60 | 17.89 | 17.89 | 2,433,180 | -0.57(-3.11%) |
Sep 18, 2009 | 18.29 | 18.48 | 18.22 | 18.47 | 2,757,195 | +0.25(+1.40%) |
Sep 17, 2009 | 18.05 | 18.35 | 18.02 | 18.21 | 2,548,014 | +0.25(+1.42%) |
Sep 16, 2009 | 17.78 | 18.29 | 17.53 | 17.96 | 2,149,851 | +0.32(+1.84%) |
Sep 15, 2009 | 17.77 | 17.93 | 17.43 | 17.63 | 2,880,712 | -0.15(-0.83%) |
Sep 14, 2009 | 17.74 | 17.89 | 17.48 | 17.78 | 1,959,555 | -0.07(-0.41%) |
Sep 11, 2009 | 17.77 | 18.04 | 17.66 | 17.85 | 2,814,666 | +0.03(+0.17%) |
Sep 10, 2009 | 17.63 | 17.90 | 17.41 | 17.82 | 2,589,050 | +0.23(+1.28%) |
Sep 09, 2009 | 17.14 | 17.60 | 17.14 | 17.60 | 2,877,567 | +0.39(+2.28%) |
Sep 08, 2009 | 17.08 | 17.31 | 16.96 | 17.21 | 3,075,289 | +0.30(+1.80%) |
Sep 04, 2009 | 16.80 | 17.09 | 16.53 | 16.90 | 2,187,512 | +0.06(+0.38%) |
Sep 03, 2009 | 16.58 | 16.86 | 16.42 | 16.84 | 3,067,553 | +0.32(+1.93%) |
Sep 02, 2009 | 16.81 | 16.97 | 16.43 | 16.52 | 3,338,786 | -0.38(-2.23%) |
Sep 01, 2009 | 17.15 | 17.62 | 16.87 | 16.90 | 5,047,945 | -0.28(-1.66%) |
Aug 31, 2009 | 17.18 | 17.28 | 16.89 | 17.18 | 3,320,504 | -0.21(-1.18%) |
Aug 28, 2009 | 17.53 | 17.76 | 17.18 | 17.39 | 4,758,752 | -0.08(-0.45%) |
Aug 27, 2009 | 16.66 | 17.60 | 16.34 | 17.47 | 11,602,132 | +1.70(+10.79%) |
Aug 26, 2009 | 15.42 | 15.84 | 15.27 | 15.76 | 6,032,876 | +0.37(+2.39%) |
Aug 25, 2009 | 15.51 | 16.04 | 15.35 | 15.40 | 3,440,726 | +0.09(+0.61%) |
Aug 24, 2009 | 15.25 | 15.49 | 15.13 | 15.30 | 2,765,781 | +0.31(+2.06%) |
Aug 21, 2009 | 14.98 | 15.19 | 14.90 | 14.99 | 2,356,610 | +0.21(+1.39%) |
Aug 20, 2009 | 14.24 | 14.86 | 14.20 | 14.79 | 2,338,069 | +0.56(+3.93%) |
Aug 19, 2009 | 13.67 | 14.26 | 13.60 | 14.23 | 1,868,888 | +0.43(+3.09%) |
Aug 18, 2009 | 13.39 | 13.86 | 13.23 | 13.80 | 1,905,254 | +0.38(+2.85%) |
Aug 17, 2009 | 13.68 | 13.70 | 13.22 | 13.42 | 1,912,786 | -0.46(-3.32%) |
Aug 14, 2009 | 14.53 | 14.60 | 13.84 | 13.88 | 1,319,914 | -0.65(-4.49%) |
Aug 13, 2009 | 14.44 | 14.56 | 14.04 | 14.53 | 1,705,501 | +0.11(+0.78%) |
Aug 12, 2009 | 14.07 | 14.57 | 14.01 | 14.42 | 1,333,981 | +0.32(+2.26%) |
Aug 11, 2009 | 14.23 | 14.23 | 13.86 | 14.10 | 1,138,257 | -0.11(-0.76%) |
Aug 10, 2009 | 14.71 | 14.72 | 14.01 | 14.21 | 1,708,858 | -0.60(-4.04%) |
Aug 07, 2009 | 14.29 | 14.85 | 14.11 | 14.81 | 3,532,990 | +0.62(+4.39%) |
Aug 06, 2009 | 13.98 | 14.30 | 13.94 | 14.19 | 1,292,261 | +0.19(+1.33%) |
Aug 05, 2009 | 14.20 | 14.31 | 13.79 | 14.00 | 1,900,223 | -0.15(-1.04%) |
Aug 04, 2009 | 14.24 | 14.34 | 14.06 | 14.15 | 1,602,415 | -0.14(-1.00%) |
Aug 03, 2009 | 14.26 | 14.32 | 14.07 | 14.29 | 2,685,697 | +0.03(+0.24%) |
Jul 31, 2009 | 14.22 | 14.45 | 14.11 | 14.25 | 1,536,948 | -0.06(-0.45%) |
Jul 30, 2009 | 14.36 | 14.81 | 14.28 | 14.32 | 1,833,536 | +0.20(+1.39%) |
Jul 29, 2009 | 14.12 | 14.55 | 13.91 | 14.12 | 1,166,753 | -0.06(-0.45%) |
Jul 28, 2009 | 14.07 | 14.24 | 13.91 | 14.19 | 1,710,704 | -0.03(-0.24%) |
Jul 27, 2009 | 14.22 | 14.30 | 14.07 | 14.22 | 2,739,321 | -0.11(-0.75%) |
Jul 24, 2009 | 14.04 | 14.44 | 13.82 | 14.33 | 2,041 | +0.26(+1.85%) |
Jul 23, 2009 | 13.52 | 14.25 | 13.27 | 14.07 | 2,471,050 | +0.59(+4.37%) |
Jul 22, 2009 | 13.02 | 13.66 | 13.01 | 13.48 | 1,683,107 | +0.40(+3.04%) |
Jul 21, 2009 | 13.39 | 13.47 | 12.76 | 13.08 | 2,259,826 | -0.15(-1.11%) |
Jul 20, 2009 | 12.96 | 13.42 | 12.96 | 13.23 | 2,609,110 | +0.43(+3.33%) |
Jul 17, 2009 | 12.90 | 12.97 | 12.67 | 12.80 | 1,324,236 | -0.06(-0.46%) |
Jul 16, 2009 | 12.70 | 12.94 | 12.49 | 12.86 | 1,605,685 | +0.14(+1.12%) |
Jul 15, 2009 | 12.31 | 12.76 | 12.26 | 12.72 | 2,184,898 | +0.55(+4.55%) |
Jul 14, 2009 | 11.91 | 12.16 | 11.70 | 12.16 | 1,763,337 | +0.28(+2.35%) |
Jul 13, 2009 | 11.53 | 12.05 | 11.23 | 11.89 | 2,909,730 | +0.47(+4.08%) |
Jul 10, 2009 | 11.36 | 11.70 | 11.24 | 11.42 | 1,683,534 | -0.03(-0.26%) |
Jul 09, 2009 | 11.61 | 11.72 | 11.31 | 11.45 | 2,351,648 | -0.11(-0.93%) |
Jul 08, 2009 | 11.71 | 11.80 | 11.32 | 11.56 | 3,504,762 | -0.04(-0.34%) |
Jul 07, 2009 | 11.76 | 11.90 | 11.56 | 11.60 | 2,706,349 | -0.17(-1.46%) |
Jul 06, 2009 | 12.11 | 12.11 | 11.42 | 11.77 | 3,191,036 | -0.32(-2.68%) |
Jul 02, 2009 | 12.70 | 12.94 | 12.05 | 12.09 | 1,692,899 | -0.85(-6.56%) |
Jul 01, 2009 | 12.76 | 13.14 | 12.69 | 12.94 | 1,920,944 | +0.30(+2.37%) |
Jun 30, 2009 | 12.76 | 13.01 | 12.48 | 12.64 | 1,666,498 | -0.18(-1.41%) |
Jun 29, 2009 | 12.84 | 13.08 | 12.58 | 12.82 | 2,193,851 | +0.03(+0.27%) |
Jun 26, 2009 | 12.55 | 12.95 | 12.51 | 12.79 | 2,454,732 | +0.18(+1.44%) |
Jun 25, 2009 | 12.39 | 12.63 | 12.32 | 12.61 | 2,897,885 | +0.47(+3.84%) |
Jun 24, 2009 | 11.90 | 12.31 | 11.85 | 12.14 | 2,405,146 | +0.35(+2.95%) |
Jun 23, 2009 | 11.94 | 12.10 | 11.69 | 11.79 | 2,531,377 | -0.16(-1.35%) |
Jun 22, 2009 | 12.06 | 12.26 | 11.77 | 11.95 | 3,754,592 | -0.19(-1.53%) |
Jun 19, 2009 | 11.96 | 12.21 | 11.93 | 12.14 | 4,765,474 | +0.29(+2.44%) |
Jun 18, 2009 | 12.06 | 12.15 | 11.70 | 11.85 | 2,845,178 | -0.16(-1.35%) |
Jun 17, 2009 | 12.13 | 12.35 | 11.86 | 12.01 | 4,236,547 | -0.18(-1.49%) |
Jun 16, 2009 | 12.67 | 12.73 | 12.05 | 12.19 | 3,578,485 | -0.42(-3.30%) |
Jun 15, 2009 | 12.81 | 12.81 | 12.26 | 12.61 | 3,256,856 | -0.41(-3.16%) |
Jun 12, 2009 | 12.86 | 13.08 | 12.43 | 13.02 | 4,730,730 | +0.20(+1.53%) |
Jun 11, 2009 | 13.34 | 13.42 | 12.70 | 12.83 | 4,685,514 | -0.52(-3.89%) |
Jun 10, 2009 | 13.96 | 14.12 | 13.13 | 13.35 | 4,614,875 | -0.50(-3.65%) |
Jun 09, 2009 | 13.92 | 14.21 | 13.71 | 13.85 | 4,425,568 | -0.06(-0.42%) |
Jun 08, 2009 | 14.08 | 14.12 | 13.70 | 13.91 | 3,658,373 | -0.11(-0.80%) |
Jun 05, 2009 | 13.94 | 14.42 | 13.45 | 14.02 | 9,284,743 | +0.76(+5.77%) |
Jun 04, 2009 | 13.78 | 13.91 | 13.01 | 13.26 | 6,543,149 | -0.47(-3.39%) |
Jun 03, 2009 | 13.94 | 13.99 | 13.28 | 13.72 | 4,495,875 | -0.47(-3.28%) |
Jun 02, 2009 | 13.82 | 14.40 | 13.69 | 14.19 | 4,152,204 | +0.10(+0.70%) |
Jun 01, 2009 | 12.91 | 14.27 | 12.91 | 14.09 | 5,994,599 | +1.43(+11.31%) |
May 29, 2009 | 12.20 | 12.69 | 12.11 | 12.66 | 2,694,818 | +0.55(+4.53%) |
May 28, 2009 | 12.18 | 12.35 | 11.67 | 12.11 | 3,329,280 | -0.07(-0.56%) |
May 27, 2009 | 11.99 | 12.81 | 11.91 | 12.18 | 3,868,422 | +0.16(+1.35%) |
May 26, 2009 | 11.32 | 12.10 | 11.06 | 12.02 | 3,115,182 | +0.69(+6.10%) |
May 22, 2009 | 10.99 | 11.52 | 10.79 | 11.33 | 3,523,886 | +0.55(+5.14%) |
May 21, 2009 | 10.89 | 11.13 | 10.58 | 10.77 | 3,614,932 | -0.26(-2.36%) |
May 20, 2009 | 11.46 | 11.80 | 10.93 | 11.03 | 3,457,994 | -0.29(-2.56%) |
May 19, 2009 | 11.57 | 11.57 | 11.15 | 11.32 | 2,711,874 | -0.15(-1.28%) |
May 18, 2009 | 11.21 | 11.48 | 11.03 | 11.47 | 2,188,934 | +0.38(+3.40%) |
May 15, 2009 | 10.95 | 11.47 | 10.84 | 11.09 | 3,040,838 | +0.06(+0.58%) |
May 14, 2009 | 10.74 | 11.43 | 10.56 | 11.03 | 3,083,441 | +0.22(+2.00%) |
May 13, 2009 | 11.56 | 11.56 | 10.73 | 10.81 | 4,993,148 | -0.95(-8.09%) |
May 12, 2009 | 12.24 | 12.63 | 11.62 | 11.76 | 3,331,909 | -0.35(-2.91%) |
May 11, 2009 | 12.46 | 12.51 | 11.84 | 12.12 | 2,432,583 | -0.46(-3.66%) |
May 08, 2009 | 12.56 | 12.92 | 12.08 | 12.58 | 2,361,079 | +0.09(+0.71%) |
May 07, 2009 | 13.40 | 13.51 | 12.26 | 12.49 | 3,493,118 | -0.67(-5.07%) |
May 06, 2009 | 13.89 | 14.22 | 12.93 | 13.16 | 3,093,965 | -0.60(-4.38%) |
May 05, 2009 | 13.70 | 14.08 | 13.25 | 13.76 | 3,269,864 | -0.00(-0.04%) |
May 04, 2009 | 12.98 | 13.76 | 12.86 | 13.76 | 3,447,030 | +1.00(+7.80%) |
May 01, 2009 | 12.88 | 13.12 | 12.41 | 12.77 | 3,247,099 | +0.00(+0.00%) |
Apr 30, 2009 | 12.61 | 13.17 | 12.36 | 12.77 | 3,868,997 | +0.52(+4.24%) |
Apr 29, 2009 | 12.20 | 12.60 | 12.12 | 12.25 | 4,669,545 | -0.02(-0.20%) |
Apr 28, 2009 | 11.56 | 12.36 | 11.40 | 12.27 | 4,368,909 | +0.59(+5.04%) |
Apr 27, 2009 | 11.72 | 12.22 | 11.64 | 11.68 | 3,301,333 | -0.25(-2.10%) |
Apr 24, 2009 | 11.77 | 12.13 | 11.73 | 11.93 | 2,599,339 | +0.29(+2.53%) |
Apr 23, 2009 | 12.04 | 12.06 | 11.39 | 11.64 | 3,792,812 | -0.32(-2.70%) |
Apr 22, 2009 | 11.40 | 12.40 | 11.31 | 11.96 | 4,359,299 | +0.47(+4.05%) |
Apr 21, 2009 | 11.06 | 11.61 | 10.87 | 11.50 | 3,272,338 | +0.43(+3.90%) |
Apr 20, 2009 | 11.67 | 11.77 | 10.89 | 11.07 | 2,805,186 | -0.92(-7.65%) |
Apr 17, 2009 | 11.07 | 12.19 | 11.00 | 11.98 | 4,953,460 | +0.95(+8.62%) |
Apr 16, 2009 | 10.62 | 11.16 | 10.54 | 11.03 | 2,238,324 | +0.56(+5.34%) |
Apr 15, 2009 | 10.74 | 10.91 | 10.30 | 10.47 | 3,087,265 | -0.33(-3.04%) |
Apr 14, 2009 | 11.04 | 11.06 | 10.68 | 10.80 | 2,202,537 | -0.46(-4.09%) |
Apr 13, 2009 | 11.28 | 11.48 | 11.09 | 11.26 | 3,759,468 | -0.13(-1.12%) |
Apr 09, 2009 | 10.90 | 11.50 | 10.72 | 11.39 | 2,549,865 | +0.81(+7.70%) |
Apr 08, 2009 | 10.24 | 10.68 | 10.17 | 10.58 | 2,015,902 | +0.45(+4.46%) |
Apr 07, 2009 | 10.45 | 10.48 | 9.929 | 10.13 | 3,155,492 | -0.51(-4.79%) |
Apr 06, 2009 | 11.13 | 11.27 | 10.30 | 10.63 | 3,944,005 | -0.65(-5.78%) |
Apr 03, 2009 | 11.03 | 11.37 | 10.81 | 11.29 | 3,278,108 | +0.31(+2.86%) |
Apr 02, 2009 | 10.64 | 11.41 | 10.59 | 10.97 | 4,772,215 | +0.64(+6.17%) |
Apr 01, 2009 | 10.11 | 10.38 | 9.836 | 10.34 | 2,167,528 | +0.00(+0.00%) |
Mar 31, 2009 | 9.909 | 10.65 | 9.900 | 10.34 | 5,689,854 | +0.63(+6.47%) |
Mar 30, 2009 | 9.826 | 9.841 | 9.517 | 9.708 | 2,290,884 | -0.19(-1.93%) |
Mar 26, 2009 | 9.385 | 10.08 | 9.385 | 9.900 | 4,776,126 | +0.60(+6.49%) |
Mar 25, 2009 | 9.272 | 9.713 | 8.894 | 9.296 | 3,497,334 | +0.17(+1.83%) |
Mar 24, 2009 | 9.081 | 9.468 | 9.081 | 9.130 | 4,350,541 | -0.16(-1.69%) |
Mar 23, 2009 | 8.983 | 9.341 | 8.943 | 9.287 | 5,505,346 | +0.75(+8.79%) |
Mar 20, 2009 | 8.811 | 8.890 | 8.316 | 8.536 | 3,447,307 | -0.34(-3.79%) |
Mar 19, 2009 | 8.796 | 9.051 | 8.679 | 8.872 | 5,044,608 | +0.11(+1.26%) |
Mar 18, 2009 | 7.365 | 8.762 | 7.365 | 8.762 | 10,825,853 | +1.09(+14.19%) |
Mar 17, 2009 | 7.536 | 7.674 | 7.414 | 7.674 | 4,545,883 | +0.24(+3.23%) |
Mar 16, 2009 | 7.438 | 7.713 | 7.404 | 7.433 | 4,856,423 | +0.02(+0.26%) |
Mar 13, 2009 | 7.379 | 7.546 | 7.164 | 7.414 | 0 | +0.12(+1.61%) |
Mar 12, 2009 | 7.016 | 7.374 | 6.712 | 7.296 | 3,968,866 | +0.25(+3.62%) |
Mar 11, 2009 | 7.012 | 7.232 | 6.918 | 7.041 | 3,101,676 | +0.09(+1.34%) |
Mar 10, 2009 | 6.580 | 7.031 | 6.536 | 6.948 | 5,341,114 | +0.50(+7.67%) |
Mar 09, 2009 | 6.413 | 6.791 | 6.379 | 6.453 | 3,406,801 | -0.06(-0.98%) |
Mar 06, 2009 | 6.663 | 6.762 | 6.325 | 6.516 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.904 | 7.036 | 6.570 | 6.634 | 2,531,702 | -0.37(-5.32%) |
Mar 04, 2009 | 6.889 | 7.134 | 6.683 | 7.007 | 2,914,521 | -0.21(-2.92%) |
Mar 02, 2009 | 7.693 | 7.835 | 7.178 | 7.218 | 4,669,074 | -0.66(-8.40%) |
Feb 27, 2009 | 7.639 | 8.041 | 7.595 | 7.879 | 0 | +0.03(+0.44%) |
Feb 26, 2009 | 8.429 | 8.429 | 7.806 | 7.845 | 3,540,807 | -0.45(-5.38%) |
Feb 25, 2009 | 8.394 | 8.576 | 8.066 | 8.291 | 3,393,905 | -0.14(-1.69%) |
Feb 24, 2009 | 8.213 | 8.500 | 8.125 | 8.434 | 3,821,216 | +0.32(+3.93%) |
Feb 23, 2009 | 8.492 | 8.644 | 8.080 | 8.115 | 2,440,206 | -0.34(-4.06%) |
Feb 20, 2009 | 8.164 | 8.581 | 8.134 | 8.458 | 0 | +0.11(+1.35%) |
Feb 19, 2009 | 8.286 | 8.556 | 8.228 | 8.345 | 3,176,199 | +0.21(+2.53%) |
Feb 18, 2009 | 8.360 | 8.453 | 7.992 | 8.139 | 2,464,213 | -0.12(-1.43%) |
Feb 17, 2009 | 7.958 | 8.409 | 7.850 | 8.257 | 2,631,388 | +0.09(+1.08%) |
Feb 13, 2009 | 8.203 | 8.483 | 8.110 | 8.169 | 1,744,302 | -0.01(-0.18%) |
Feb 12, 2009 | 8.139 | 8.272 | 7.835 | 8.183 | 3,220,360 | -0.09(-1.13%) |
Feb 11, 2009 | 8.404 | 8.561 | 8.183 | 8.277 | 2,027,403 | -0.03(-0.41%) |
Feb 10, 2009 | 8.674 | 8.840 | 8.213 | 8.311 | 3,469,128 | -0.46(-5.20%) |
Feb 09, 2009 | 8.929 | 8.948 | 8.649 | 8.767 | 2,567,234 | -0.20(-2.24%) |
Feb 06, 2009 | 8.718 | 9.144 | 8.610 | 8.968 | 3,418,081 | +0.39(+4.51%) |
Feb 05, 2009 | 7.987 | 8.718 | 7.987 | 8.581 | 4,129,794 | +0.56(+7.03%) |
Feb 04, 2009 | 8.149 | 8.321 | 7.884 | 8.017 | 2,490,139 | -0.15(-1.86%) |
Feb 03, 2009 | 8.022 | 8.282 | 7.742 | 8.169 | 1,895,301 | +0.30(+3.87%) |
Feb 02, 2009 | 7.747 | 8.154 | 7.644 | 7.865 | 2,669,948 | -0.02(-0.31%) |
Jan 30, 2009 | 8.110 | 8.223 | 7.752 | 7.889 | 0 | -0.25(-3.07%) |
Jan 29, 2009 | 8.365 | 8.463 | 8.105 | 8.139 | 2,334,467 | -0.40(-4.71%) |
Jan 28, 2009 | 7.889 | 8.703 | 7.889 | 8.541 | 4,224,928 | +0.74(+9.49%) |
Jan 27, 2009 | 7.860 | 7.982 | 7.561 | 7.801 | 2,268,335 | +0.03(+0.38%) |
Jan 26, 2009 | 7.551 | 8.002 | 7.551 | 7.772 | 3,034,877 | +0.22(+2.86%) |
Jan 23, 2009 | 7.428 | 7.752 | 7.296 | 7.556 | 1,857,701 | -0.07(-0.90%) |
Jan 22, 2009 | 7.497 | 7.830 | 7.311 | 7.624 | 3,087,357 | -0.04(-0.51%) |
Jan 21, 2009 | 7.433 | 7.683 | 7.173 | 7.664 | 2,670,737 | +0.33(+4.55%) |
Jan 20, 2009 | 7.924 | 7.982 | 7.286 | 7.330 | 3,904,931 | -0.62(-7.83%) |
Jan 16, 2009 | 8.198 | 8.272 | 7.620 | 7.953 | 0 | -0.07(-0.92%) |
Jan 15, 2009 | 7.320 | 8.237 | 7.267 | 8.027 | 5,867,262 | +0.61(+8.27%) |
Jan 14, 2009 | 7.370 | 7.512 | 7.271 | 7.414 | 6,242,525 | -0.14(-1.82%) |
Jan 13, 2009 | 7.374 | 7.723 | 7.268 | 7.551 | 4,950,706 | +0.09(+1.25%) |
Jan 12, 2009 | 7.732 | 7.752 | 7.360 | 7.458 | 3,561,066 | -0.28(-3.61%) |
Jan 09, 2009 | 7.826 | 7.884 | 7.507 | 7.737 | 3,508,110 | -0.14(-1.74%) |
Jan 08, 2009 | 7.678 | 7.889 | 7.394 | 7.875 | 4,082,404 | +0.05(+0.69%) |
Jan 07, 2009 | 7.855 | 7.948 | 7.654 | 7.821 | 3,968,305 | -0.20(-2.45%) |
Jan 06, 2009 | 8.041 | 8.110 | 7.678 | 8.017 | 2,831,536 | +0.13(+1.68%) |
Jan 05, 2009 | 7.870 | 8.051 | 7.713 | 7.884 | 2,012,539 | -0.04(-0.56%) |
Jan 02, 2009 | 7.566 | 8.007 | 7.428 | 7.928 | 0 | +0.40(+5.34%) |
Jan 01, 2009 | 7.384 | 7.644 | 7.379 | 7.526 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.384 | 7.644 | 7.379 | 7.526 | 2,349,437 | +0.13(+1.72%) |
Dec 30, 2008 | 7.173 | 7.409 | 7.075 | 7.399 | 1,796,097 | +0.28(+4.00%) |
Dec 29, 2008 | 7.286 | 7.389 | 6.933 | 7.115 | 3,426,396 | -0.20(-2.75%) |
Dec 26, 2008 | 7.021 | 7.360 | 7.021 | 7.316 | 0 | +0.29(+4.19%) |
Dec 24, 2008 | 6.914 | 7.085 | 6.796 | 7.021 | 1,409,095 | +0.23(+3.39%) |
Dec 23, 2008 | 7.178 | 7.208 | 6.712 | 6.791 | 2,723,750 | -0.19(-2.67%) |
Dec 22, 2008 | 7.046 | 7.222 | 6.793 | 6.977 | 4,048,726 | -0.07(-0.97%) |
Dec 19, 2008 | 7.664 | 7.664 | 6.879 | 7.046 | 6,404,960 | -0.53(-6.99%) |
Dec 18, 2008 | 7.669 | 7.855 | 7.365 | 7.575 | 3,881,811 | -0.00(-0.06%) |
Dec 17, 2008 | 7.129 | 7.914 | 6.909 | 7.580 | 4,863,794 | +0.51(+7.14%) |
Dec 16, 2008 | 6.796 | 7.080 | 6.668 | 7.075 | 4,584,599 | +0.34(+5.10%) |
Dec 15, 2008 | 7.296 | 7.301 | 6.546 | 6.732 | 3,451,790 | -0.54(-7.42%) |
Dec 12, 2008 | 6.830 | 7.296 | 6.732 | 7.271 | 0 | +0.18(+2.56%) |
Dec 11, 2008 | 7.399 | 7.519 | 6.953 | 7.090 | 3,169,028 | -0.37(-4.93%) |
Dec 10, 2008 | 7.139 | 7.605 | 7.066 | 7.458 | 2,814,050 | +0.35(+4.97%) |
Dec 09, 2008 | 7.173 | 7.870 | 7.046 | 7.105 | 4,069,376 | -0.24(-3.21%) |
Dec 08, 2008 | 7.526 | 7.772 | 7.124 | 7.340 | 6,067,372 | +0.06(+0.81%) |
Dec 05, 2008 | 6.948 | 7.399 | 6.198 | 7.281 | 0 | +0.44(+6.38%) |
Dec 04, 2008 | 6.659 | 7.355 | 6.570 | 6.845 | 6,003,769 | +0.05(+0.72%) |
Dec 03, 2008 | 6.511 | 6.860 | 5.742 | 6.796 | 5,150,100 | +0.75(+12.32%) |
Dec 02, 2008 | 5.678 | 6.168 | 5.526 | 6.051 | 3,124,643 | +0.49(+8.72%) |
Dec 01, 2008 | 6.477 | 6.477 | 5.541 | 5.565 | 3,075,130 | -0.92(-14.21%) |
Nov 28, 2008 | 6.575 | 6.683 | 6.369 | 6.487 | 1,099,224 | -0.13(-1.93%) |
Nov 26, 2008 | 6.203 | 6.654 | 5.952 | 6.614 | 2,592,639 | +0.27(+4.33%) |
Nov 25, 2008 | 6.374 | 6.654 | 6.129 | 6.340 | 4,109,523 | +0.20(+3.19%) |
Nov 24, 2008 | 5.394 | 6.276 | 5.173 | 6.144 | 6,526,680 | +0.81(+15.17%) |
Nov 21, 2008 | 5.394 | 5.702 | 5.031 | 5.335 | 6,025,887 | +0.13(+2.45%) |
Nov 20, 2008 | 5.482 | 5.982 | 5.080 | 5.207 | 5,935,599 | -0.38(-6.84%) |
Nov 19, 2008 | 6.345 | 6.467 | 5.550 | 5.590 | 3,119,836 | -0.80(-12.58%) |
Nov 18, 2008 | 6.301 | 6.477 | 6.119 | 6.394 | 3,297,781 | +0.04(+0.62%) |
Nov 17, 2008 | 6.757 | 7.007 | 6.310 | 6.355 | 4,121,128 | -0.50(-7.23%) |
Nov 14, 2008 | 7.095 | 7.335 | 6.712 | 6.850 | 0 | -0.65(-8.63%) |
Nov 13, 2008 | 6.752 | 7.497 | 6.350 | 7.497 | 6,753,407 | +0.78(+11.69%) |
Nov 12, 2008 | 7.100 | 7.100 | 6.668 | 6.712 | 3,851,115 | -0.56(-7.69%) |
Nov 11, 2008 | 7.659 | 7.747 | 7.061 | 7.271 | 6,484,822 | -0.51(-6.49%) |
Nov 10, 2008 | 8.796 | 8.796 | 7.649 | 7.776 | 4,569,551 | -0.75(-8.75%) |
Nov 07, 2008 | 8.992 | 9.341 | 8.036 | 8.522 | 0 | -0.35(-3.98%) |
Nov 06, 2008 | 9.341 | 9.488 | 8.669 | 8.875 | 3,657,476 | -0.66(-6.89%) |
Nov 05, 2008 | 10.30 | 10.33 | 9.473 | 9.532 | 2,737,345 | -0.81(-7.87%) |
Nov 04, 2008 | 11.41 | 11.54 | 10.18 | 10.35 | 2,957,281 | -0.84(-7.50%) |
Nov 03, 2008 | 10.68 | 11.36 | 10.68 | 11.18 | 3,477,049 | +0.51(+4.78%) |
Oct 31, 2008 | 10.64 | 10.90 | 10.36 | 10.67 | 2,082,734 | +0.07(+0.69%) |
Oct 30, 2008 | 10.83 | 11.16 | 10.23 | 10.60 | 1,810,283 | +0.16(+1.55%) |
Oct 29, 2008 | 10.80 | 11.01 | 10.22 | 10.44 | 2,832,556 | -0.38(-3.53%) |
Oct 28, 2008 | 9.424 | 10.85 | 8.953 | 10.82 | 3,251,862 | +1.67(+18.27%) |
Oct 27, 2008 | 9.434 | 9.958 | 9.144 | 9.149 | 1,047,199 | -0.39(-4.06%) |
Oct 24, 2008 | 8.586 | 9.855 | 8.586 | 9.537 | 1,539,165 | -0.19(-1.97%) |
Oct 23, 2008 | 10.29 | 10.29 | 9.252 | 9.728 | 2,895,040 | -0.46(-4.48%) |
Oct 22, 2008 | 10.97 | 11.09 | 9.811 | 10.18 | 2,097,012 | -1.17(-10.32%) |
Oct 21, 2008 | 11.03 | 11.77 | 11.03 | 11.36 | 2,147,019 | +0.05(+0.48%) |
Oct 20, 2008 | 11.46 | 11.65 | 11.04 | 11.30 | 1,493,307 | +0.05(+0.44%) |
Oct 17, 2008 | 10.54 | 11.76 | 10.42 | 11.25 | 0 | +0.19(+1.68%) |
Oct 16, 2008 | 11.30 | 11.39 | 10.10 | 11.07 | 6,184,857 | +0.08(+0.71%) |
Oct 15, 2008 | 12.56 | 12.70 | 10.99 | 10.99 | 4,302,495 | -2.22(-16.81%) |
Oct 14, 2008 | 15.10 | 15.10 | 12.89 | 13.21 | 2,858,645 | -1.09(-7.61%) |
Oct 13, 2008 | 13.93 | 14.30 | 13.49 | 14.30 | 2,683,976 | +1.17(+8.93%) |
Oct 10, 2008 | 11.78 | 13.79 | 11.58 | 13.13 | 0 | +0.50(+3.96%) |
Oct 09, 2008 | 14.22 | 14.57 | 12.41 | 12.63 | 2,913,028 | -1.47(-10.44%) |
Oct 08, 2008 | 13.48 | 14.79 | 13.48 | 14.10 | 3,037,496 | -0.02(-0.14%) |
Oct 07, 2008 | 15.14 | 15.45 | 13.84 | 14.12 | 5,725,659 | -0.70(-4.73%) |
Oct 06, 2008 | 14.19 | 14.91 | 13.52 | 14.82 | 3,677,422 | +0.11(+0.77%) |
Oct 03, 2008 | 15.76 | 15.82 | 14.55 | 14.70 | 0 | -0.71(-4.61%) |
Oct 02, 2008 | 16.94 | 17.00 | 15.22 | 15.42 | 3,220,378 | -1.67(-9.76%) |