Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.73 | 19.84 | 19.35 | 19.72 | 731,626 | -0.01(-0.07%) |
Sep 29, 2009 | 19.87 | 20.48 | 19.64 | 19.73 | 1,067,817 | -0.12(-0.60%) |
Sep 28, 2009 | 19.29 | 19.95 | 19.25 | 19.85 | 538,962 | +0.77(+4.04%) |
Sep 25, 2009 | 19.74 | 19.74 | 18.88 | 19.08 | 995,942 | -0.63(-3.21%) |
Sep 24, 2009 | 20.11 | 20.29 | 19.41 | 19.71 | 561,216 | -0.40(-2.00%) |
Sep 23, 2009 | 20.73 | 20.73 | 20.07 | 20.11 | 712,531 | -0.61(-2.96%) |
Sep 22, 2009 | 20.86 | 21.07 | 20.59 | 20.72 | 349,059 | -0.05(-0.22%) |
Sep 21, 2009 | 20.77 | 20.82 | 20.32 | 20.77 | 630,112 | -0.15(-0.72%) |
Sep 18, 2009 | 21.05 | 21.37 | 20.87 | 20.92 | 861,517 | +0.05(+0.22%) |
Sep 17, 2009 | 20.35 | 21.84 | 20.16 | 20.87 | 2,017,045 | +0.94(+4.72%) |
Sep 16, 2009 | 19.17 | 20.39 | 19.06 | 19.93 | 917,380 | +0.80(+4.16%) |
Sep 15, 2009 | 18.63 | 19.17 | 18.63 | 19.14 | 473,915 | +0.56(+3.01%) |
Sep 14, 2009 | 17.96 | 18.58 | 17.73 | 18.58 | 352,046 | +0.43(+2.36%) |
Sep 11, 2009 | 18.36 | 18.43 | 18.00 | 18.15 | 434,138 | -0.18(-1.01%) |
Sep 10, 2009 | 18.11 | 18.33 | 17.84 | 18.33 | 466,585 | +0.26(+1.42%) |
Sep 09, 2009 | 17.45 | 18.35 | 17.37 | 18.08 | 794,689 | +0.71(+4.10%) |
Sep 08, 2009 | 17.55 | 17.63 | 17.20 | 17.36 | 434,489 | -0.08(-0.45%) |
Sep 04, 2009 | 16.95 | 17.46 | 16.95 | 17.44 | 304,196 | +0.41(+2.40%) |
Sep 03, 2009 | 17.47 | 17.47 | 16.77 | 17.04 | 760,906 | -0.34(-1.97%) |
Sep 02, 2009 | 17.62 | 17.76 | 17.17 | 17.38 | 575,137 | -0.29(-1.64%) |
Sep 01, 2009 | 18.19 | 18.50 | 17.49 | 17.67 | 1,162,448 | -0.56(-3.07%) |
Aug 31, 2009 | 18.35 | 18.70 | 18.06 | 18.23 | 482,708 | -0.24(-1.28%) |
Aug 28, 2009 | 18.70 | 18.85 | 18.32 | 18.46 | 468,509 | -0.14(-0.74%) |
Aug 27, 2009 | 18.60 | 18.65 | 18.02 | 18.60 | 415,433 | -0.07(-0.35%) |
Aug 26, 2009 | 18.37 | 18.83 | 18.21 | 18.67 | 521,491 | +0.23(+1.25%) |
Aug 25, 2009 | 18.66 | 18.66 | 18.39 | 18.44 | 913,803 | +0.00(+0.00%) |
Aug 24, 2009 | 18.44 | 18.79 | 18.30 | 18.44 | 636,537 | +0.03(+0.18%) |
Aug 21, 2009 | 18.33 | 18.54 | 18.16 | 18.40 | 564,613 | +0.30(+1.67%) |
Aug 20, 2009 | 17.96 | 18.11 | 17.81 | 18.10 | 259,572 | +0.18(+1.03%) |
Aug 19, 2009 | 17.55 | 18.00 | 17.44 | 17.92 | 519,251 | +0.30(+1.72%) |
Aug 18, 2009 | 17.54 | 17.86 | 17.44 | 17.61 | 362,311 | +0.21(+1.24%) |
Aug 17, 2009 | 17.83 | 17.92 | 17.36 | 17.40 | 381,458 | -0.85(-4.64%) |
Aug 14, 2009 | 18.70 | 18.70 | 18.12 | 18.25 | 276,124 | -0.41(-2.19%) |
Aug 13, 2009 | 18.69 | 18.75 | 18.10 | 18.65 | 348,859 | -0.02(-0.11%) |
Aug 12, 2009 | 18.71 | 18.94 | 18.44 | 18.67 | 692,184 | -0.16(-0.84%) |
Aug 11, 2009 | 18.60 | 19.07 | 18.34 | 18.83 | 912,755 | +0.26(+1.42%) |
Aug 10, 2009 | 18.35 | 18.60 | 18.02 | 18.57 | 718,835 | +0.26(+1.44%) |
Aug 07, 2009 | 17.73 | 18.35 | 17.57 | 18.31 | 620,242 | +0.79(+4.51%) |
Aug 06, 2009 | 17.48 | 17.77 | 17.40 | 17.52 | 598,585 | +0.05(+0.30%) |
Aug 05, 2009 | 17.79 | 18.02 | 17.42 | 17.46 | 512,357 | -0.20(-1.16%) |
Aug 04, 2009 | 17.78 | 17.78 | 17.39 | 17.67 | 587,028 | -0.14(-0.78%) |
Aug 03, 2009 | 17.72 | 17.83 | 17.15 | 17.81 | 553,686 | +0.38(+2.15%) |
Jul 31, 2009 | 17.48 | 17.81 | 17.26 | 17.43 | 767,171 | +0.06(+0.34%) |
Jul 30, 2009 | 17.57 | 17.71 | 17.07 | 17.37 | 1,729,289 | +0.08(+0.46%) |
Jul 29, 2009 | 18.73 | 20.05 | 16.99 | 17.29 | 2,172,949 | -2.55(-12.84%) |
Jul 28, 2009 | 19.52 | 20.28 | 19.41 | 19.84 | 1,792,162 | +0.31(+1.58%) |
Jul 27, 2009 | 19.02 | 19.66 | 18.93 | 19.53 | 757,548 | +0.56(+2.95%) |
Jul 24, 2009 | 18.85 | 19.06 | 18.56 | 18.97 | 497,418 | +0.12(+0.63%) |
Jul 23, 2009 | 17.98 | 18.88 | 17.84 | 18.85 | 662,700 | +0.81(+4.49%) |
Jul 22, 2009 | 17.73 | 18.21 | 17.59 | 18.04 | 797,086 | +0.36(+2.05%) |
Jul 21, 2009 | 18.21 | 18.60 | 17.30 | 17.68 | 1,119,256 | -0.90(-4.86%) |
Jul 20, 2009 | 17.84 | 18.63 | 17.65 | 18.58 | 1,132,873 | +0.97(+5.50%) |
Jul 17, 2009 | 17.77 | 17.79 | 17.41 | 17.61 | 474,986 | -0.19(-1.07%) |
Jul 16, 2009 | 17.31 | 17.88 | 17.29 | 17.81 | 729,778 | +0.43(+2.46%) |
Jul 15, 2009 | 16.82 | 17.40 | 16.62 | 17.38 | 635,993 | +0.64(+3.82%) |
Jul 14, 2009 | 16.40 | 16.76 | 16.15 | 16.74 | 600,621 | +0.50(+3.08%) |
Jul 13, 2009 | 15.94 | 16.29 | 15.90 | 16.24 | 595,611 | +0.28(+1.77%) |
Jul 10, 2009 | 15.83 | 16.13 | 15.75 | 15.96 | 487,894 | -0.02(-0.12%) |
Jul 09, 2009 | 15.99 | 16.21 | 15.70 | 15.97 | 612,187 | +0.12(+0.75%) |
Jul 08, 2009 | 15.94 | 15.99 | 15.67 | 15.86 | 1,588,635 | +0.10(+0.63%) |
Jul 07, 2009 | 16.21 | 16.40 | 15.74 | 15.76 | 673,956 | -0.53(-3.27%) |
Jul 06, 2009 | 15.99 | 16.32 | 15.90 | 16.29 | 815,036 | +0.17(+1.06%) |
Jul 02, 2009 | 16.68 | 16.68 | 16.08 | 16.12 | 849,327 | -0.78(-4.64%) |
Jul 01, 2009 | 16.80 | 17.27 | 16.67 | 16.90 | 1,069,359 | +0.08(+0.47%) |
Jun 30, 2009 | 16.98 | 17.15 | 16.55 | 16.82 | 828,228 | -0.20(-1.20%) |
Jun 29, 2009 | 17.21 | 17.29 | 16.78 | 17.03 | 690,239 | -0.01(-0.04%) |
Jun 26, 2009 | 16.86 | 17.07 | 16.44 | 17.04 | 1,107,997 | +0.04(+0.23%) |
Jun 25, 2009 | 16.45 | 17.02 | 16.35 | 17.00 | 2,445,563 | +0.35(+2.10%) |
Jun 24, 2009 | 16.81 | 17.02 | 16.53 | 16.65 | 942,033 | -0.05(-0.28%) |
Jun 23, 2009 | 17.00 | 17.13 | 16.59 | 16.69 | 999,854 | -0.20(-1.17%) |
Jun 22, 2009 | 17.27 | 17.32 | 16.88 | 16.89 | 1,103,390 | -0.56(-3.21%) |
Jun 19, 2009 | 17.15 | 17.70 | 17.06 | 17.45 | 1,786,481 | +0.59(+3.48%) |
Jun 18, 2009 | 16.92 | 17.02 | 16.67 | 16.86 | 525,596 | +0.07(+0.43%) |
Jun 17, 2009 | 17.17 | 17.24 | 16.66 | 16.79 | 1,186,357 | -0.50(-2.89%) |
Jun 16, 2009 | 17.84 | 17.84 | 17.23 | 17.29 | 548,862 | -0.53(-2.99%) |
Jun 15, 2009 | 18.33 | 18.40 | 17.69 | 17.83 | 457,101 | -0.74(-4.01%) |
Jun 12, 2009 | 18.65 | 18.75 | 18.00 | 18.57 | 467,578 | -0.26(-1.40%) |
Jun 11, 2009 | 18.96 | 19.06 | 18.65 | 18.83 | 533,469 | -0.13(-0.66%) |
Jun 10, 2009 | 19.62 | 19.68 | 18.70 | 18.96 | 583,037 | -0.47(-2.44%) |
Jun 09, 2009 | 19.23 | 19.52 | 18.89 | 19.43 | 535,252 | +0.24(+1.23%) |
Jun 08, 2009 | 18.99 | 19.43 | 18.88 | 19.19 | 909,630 | -0.01(-0.07%) |
Jun 05, 2009 | 19.49 | 19.82 | 19.04 | 19.21 | 821,561 | -0.16(-0.82%) |
Jun 04, 2009 | 18.69 | 19.42 | 18.69 | 19.37 | 1,229,716 | +0.46(+2.44%) |
Jun 03, 2009 | 18.57 | 18.91 | 18.18 | 18.91 | 1,300,803 | +0.30(+1.62%) |
Jun 02, 2009 | 18.46 | 18.87 | 18.42 | 18.60 | 1,482,365 | +0.13(+0.72%) |
Jun 01, 2009 | 17.91 | 18.73 | 17.91 | 18.47 | 1,019,157 | +0.72(+4.04%) |
May 29, 2009 | 17.89 | 18.00 | 17.35 | 17.75 | 1,180,518 | -0.15(-0.85%) |
May 28, 2009 | 18.15 | 18.33 | 17.39 | 17.90 | 983,000 | -0.07(-0.40%) |
May 27, 2009 | 18.41 | 18.70 | 17.93 | 17.98 | 897,097 | -0.46(-2.50%) |
May 26, 2009 | 17.30 | 18.57 | 17.29 | 18.44 | 996,645 | +1.06(+6.10%) |
May 22, 2009 | 17.62 | 17.62 | 17.09 | 17.38 | 786,958 | -0.22(-1.24%) |
May 21, 2009 | 17.88 | 18.10 | 17.29 | 17.59 | 969,404 | -0.66(-3.61%) |
May 20, 2009 | 18.34 | 18.98 | 18.19 | 18.25 | 1,267,427 | +0.07(+0.40%) |
May 19, 2009 | 17.69 | 18.48 | 17.69 | 18.18 | 1,180,257 | +0.49(+2.75%) |
May 18, 2009 | 17.09 | 17.71 | 16.88 | 17.69 | 1,193,746 | +0.93(+5.58%) |
May 15, 2009 | 16.88 | 17.39 | 16.69 | 16.76 | 1,284,747 | -0.13(-0.74%) |
May 14, 2009 | 17.05 | 17.32 | 16.76 | 16.88 | 1,417,799 | +0.02(+0.12%) |
May 13, 2009 | 17.91 | 18.22 | 16.83 | 16.86 | 913,938 | -1.47(-8.04%) |
May 12, 2009 | 18.81 | 18.97 | 17.78 | 18.34 | 994,414 | -0.28(-1.52%) |
May 11, 2009 | 18.39 | 18.91 | 18.35 | 18.62 | 902,836 | -0.15(-0.81%) |
May 08, 2009 | 18.47 | 18.77 | 18.21 | 18.77 | 877,569 | +0.49(+2.66%) |
May 07, 2009 | 18.12 | 18.37 | 17.83 | 18.29 | 1,357,252 | +0.26(+1.46%) |
May 06, 2009 | 17.82 | 18.04 | 17.52 | 18.02 | 1,184,424 | +0.36(+2.05%) |
May 05, 2009 | 17.53 | 17.81 | 17.36 | 17.66 | 710,882 | +0.10(+0.56%) |
May 04, 2009 | 17.43 | 17.56 | 17.38 | 17.56 | 885,810 | +0.63(+3.73%) |
May 01, 2009 | 16.67 | 17.19 | 16.36 | 16.93 | 793,655 | +0.41(+2.51%) |
Apr 30, 2009 | 16.18 | 17.09 | 16.18 | 16.51 | 1,761,029 | +0.45(+2.83%) |
Apr 29, 2009 | 15.20 | 17.05 | 14.92 | 16.06 | 2,467,419 | +2.17(+15.59%) |
Apr 28, 2009 | 14.24 | 14.24 | 13.68 | 13.89 | 1,350,347 | -0.52(-3.61%) |
Apr 27, 2009 | 13.82 | 14.63 | 13.58 | 14.41 | 2,143,869 | +0.38(+2.67%) |
Apr 24, 2009 | 13.03 | 14.08 | 13.03 | 14.04 | 2,524,362 | +0.97(+7.46%) |
Apr 23, 2009 | 12.85 | 13.12 | 12.62 | 13.06 | 1,447,368 | +0.21(+1.64%) |
Apr 22, 2009 | 12.29 | 13.17 | 12.29 | 12.85 | 1,291,669 | +0.33(+2.63%) |
Apr 21, 2009 | 11.96 | 12.56 | 11.88 | 12.52 | 1,405,167 | +0.53(+4.39%) |
Apr 20, 2009 | 12.77 | 12.77 | 11.66 | 12.00 | 1,396,881 | -1.03(-7.93%) |
Apr 17, 2009 | 13.12 | 13.18 | 12.78 | 13.03 | 1,455,593 | -0.03(-0.25%) |
Apr 16, 2009 | 12.85 | 13.19 | 12.74 | 13.06 | 1,522,214 | +0.24(+1.90%) |
Apr 15, 2009 | 12.65 | 12.88 | 12.45 | 12.82 | 947,423 | +0.15(+1.20%) |
Apr 14, 2009 | 13.09 | 13.17 | 12.59 | 12.67 | 1,482,408 | -0.59(-4.42%) |
Apr 13, 2009 | 13.03 | 13.38 | 12.72 | 13.26 | 1,371,288 | +0.09(+0.70%) |
Apr 09, 2009 | 12.85 | 13.18 | 12.60 | 13.16 | 673,432 | +0.76(+6.16%) |
Apr 08, 2009 | 12.10 | 12.43 | 12.03 | 12.40 | 432,604 | +0.36(+3.01%) |
Apr 07, 2009 | 12.34 | 12.35 | 12.01 | 12.04 | 509,172 | -0.53(-4.19%) |
Apr 06, 2009 | 12.68 | 12.91 | 12.45 | 12.56 | 785,632 | -0.22(-1.75%) |
Apr 03, 2009 | 12.37 | 12.81 | 12.10 | 12.79 | 711,157 | +0.51(+4.18%) |
Apr 02, 2009 | 11.77 | 12.51 | 11.59 | 12.27 | 1,063,363 | +0.67(+5.79%) |
Apr 01, 2009 | 10.85 | 11.61 | 10.80 | 11.60 | 1,453,218 | +0.65(+5.89%) |
Mar 31, 2009 | 10.95 | 11.19 | 10.81 | 10.96 | 931,790 | +0.07(+0.60%) |
Mar 30, 2009 | 11.18 | 11.18 | 10.72 | 10.89 | 1,084,958 | -1.38(-11.22%) |
Mar 26, 2009 | 11.84 | 12.31 | 11.79 | 12.27 | 1,223,845 | +0.51(+4.37%) |
Mar 25, 2009 | 11.46 | 12.29 | 11.39 | 11.75 | 795,717 | +0.26(+2.29%) |
Mar 24, 2009 | 11.32 | 11.83 | 11.32 | 11.49 | 513,192 | -0.02(-0.17%) |
Mar 23, 2009 | 11.19 | 11.51 | 11.16 | 11.51 | 929,261 | +1.21(+11.76%) |
Mar 20, 2009 | 10.44 | 10.70 | 10.04 | 10.30 | 1,265,600 | +0.06(+0.61%) |
Mar 19, 2009 | 10.45 | 10.45 | 10.14 | 10.24 | 750,577 | -0.16(-1.55%) |
Mar 18, 2009 | 9.989 | 10.61 | 9.989 | 10.40 | 677,936 | +0.26(+2.53%) |
Mar 17, 2009 | 9.680 | 10.14 | 9.680 | 10.14 | 509,546 | +0.36(+3.70%) |
Mar 16, 2009 | 10.01 | 10.23 | 9.719 | 9.779 | 1,301,005 | -0.07(-0.67%) |
Mar 13, 2009 | 9.416 | 9.950 | 9.364 | 9.844 | 0 | +0.41(+4.33%) |
Mar 12, 2009 | 8.909 | 9.462 | 8.824 | 9.436 | 809,224 | +0.49(+5.45%) |
Mar 11, 2009 | 8.429 | 9.067 | 8.304 | 8.949 | 1,638,113 | +0.53(+6.25%) |
Mar 10, 2009 | 7.388 | 8.429 | 7.388 | 8.422 | 1,283,687 | +1.19(+16.38%) |
Mar 09, 2009 | 7.322 | 7.579 | 7.210 | 7.237 | 724,562 | -0.19(-2.57%) |
Mar 06, 2009 | 7.309 | 7.447 | 7.171 | 7.428 | 0 | +0.26(+3.68%) |
Mar 05, 2009 | 7.625 | 7.685 | 6.980 | 7.164 | 1,921,184 | -0.69(-8.80%) |
Mar 04, 2009 | 7.764 | 7.948 | 7.533 | 7.856 | 1,383,072 | -0.25(-3.09%) |
Mar 02, 2009 | 8.304 | 8.350 | 7.961 | 8.106 | 1,159,276 | -0.36(-4.20%) |
Feb 27, 2009 | 8.376 | 8.725 | 8.323 | 8.462 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.804 | 8.982 | 8.534 | 8.541 | 1,026,029 | -0.07(-0.84%) |
Feb 25, 2009 | 8.639 | 8.778 | 8.145 | 8.613 | 1,771,768 | -0.20(-2.24%) |
Feb 24, 2009 | 8.448 | 8.962 | 8.284 | 8.811 | 1,293,316 | +0.41(+4.94%) |
Feb 23, 2009 | 8.494 | 8.659 | 8.343 | 8.396 | 1,178,012 | -0.14(-1.62%) |
Feb 20, 2009 | 8.547 | 8.725 | 8.330 | 8.534 | 0 | -0.05(-0.61%) |
Feb 19, 2009 | 9.061 | 9.199 | 8.527 | 8.587 | 1,164,418 | -0.34(-3.83%) |
Feb 18, 2009 | 9.219 | 9.278 | 8.751 | 8.929 | 1,091,400 | -0.24(-2.66%) |
Feb 17, 2009 | 9.548 | 9.634 | 9.146 | 9.173 | 1,320,271 | -0.61(-6.26%) |
Feb 13, 2009 | 9.996 | 10.09 | 9.667 | 9.785 | 632,595 | -0.22(-2.17%) |
Feb 12, 2009 | 9.864 | 10.04 | 9.640 | 10.00 | 726,677 | +0.12(+1.20%) |
Feb 11, 2009 | 9.930 | 10.11 | 9.746 | 9.884 | 559,630 | -0.01(-0.13%) |
Feb 10, 2009 | 10.29 | 10.47 | 9.785 | 9.897 | 988,171 | -0.51(-4.87%) |
Feb 09, 2009 | 10.37 | 10.47 | 10.21 | 10.40 | 1,253,923 | +0.07(+0.64%) |
Feb 06, 2009 | 9.937 | 10.58 | 9.923 | 10.34 | 1,734,152 | +0.46(+4.67%) |
Feb 05, 2009 | 10.07 | 10.09 | 9.732 | 9.877 | 1,198,599 | -0.26(-2.60%) |
Feb 04, 2009 | 10.25 | 10.36 | 10.04 | 10.14 | 912,440 | -0.18(-1.72%) |
Feb 03, 2009 | 10.77 | 10.77 | 10.21 | 10.32 | 968,676 | -0.41(-3.86%) |
Feb 02, 2009 | 10.50 | 10.99 | 10.24 | 10.73 | 985,223 | +0.22(+2.07%) |
Jan 30, 2009 | 11.14 | 11.14 | 10.37 | 10.52 | 0 | -0.63(-5.61%) |
Jan 29, 2009 | 11.35 | 11.61 | 11.04 | 11.14 | 656,115 | -0.45(-3.92%) |
Jan 28, 2009 | 11.35 | 11.79 | 11.35 | 11.60 | 769,419 | +0.41(+3.71%) |
Jan 27, 2009 | 11.17 | 11.40 | 10.99 | 11.18 | 715,061 | +0.11(+0.95%) |
Jan 26, 2009 | 11.46 | 11.66 | 10.87 | 11.08 | 1,145,722 | -0.30(-2.66%) |
Jan 23, 2009 | 11.42 | 11.60 | 11.19 | 11.38 | 1,460,148 | -0.31(-2.65%) |
Jan 22, 2009 | 12.05 | 12.14 | 11.36 | 11.69 | 1,572,855 | -0.66(-5.33%) |
Jan 21, 2009 | 12.06 | 12.35 | 11.77 | 12.35 | 2,003,230 | +0.24(+2.01%) |
Jan 20, 2009 | 12.26 | 12.75 | 12.10 | 12.10 | 1,471,782 | -0.29(-2.34%) |
Jan 16, 2009 | 11.83 | 12.83 | 11.73 | 12.39 | 0 | +0.70(+5.97%) |
Jan 15, 2009 | 11.36 | 11.91 | 10.96 | 11.69 | 1,462,526 | +0.32(+2.78%) |
Jan 14, 2009 | 11.24 | 11.40 | 10.98 | 11.38 | 1,055,743 | -0.12(-1.03%) |
Jan 13, 2009 | 11.45 | 11.68 | 11.28 | 11.50 | 739,712 | -0.02(-0.17%) |
Jan 12, 2009 | 11.94 | 12.04 | 11.45 | 11.52 | 961,918 | -0.46(-3.85%) |
Jan 09, 2009 | 12.26 | 12.26 | 11.71 | 11.98 | 702,879 | -0.24(-1.94%) |
Jan 08, 2009 | 12.12 | 12.26 | 11.93 | 12.21 | 1,047,103 | +0.09(+0.71%) |
Jan 07, 2009 | 12.12 | 12.35 | 11.93 | 12.13 | 532,160 | -0.14(-1.13%) |
Jan 06, 2009 | 11.97 | 12.37 | 11.97 | 12.27 | 539,446 | +0.44(+3.73%) |
Jan 05, 2009 | 11.56 | 12.00 | 11.31 | 11.83 | 736,893 | +0.21(+1.81%) |
Jan 02, 2009 | 11.15 | 11.70 | 10.83 | 11.62 | 0 | +0.34(+3.04%) |
Jan 01, 2009 | 10.81 | 11.27 | 10.73 | 11.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.81 | 11.27 | 10.73 | 11.27 | 915,317 | +0.46(+4.26%) |
Dec 30, 2008 | 10.75 | 10.85 | 10.54 | 10.81 | 678,356 | +0.11(+0.98%) |
Dec 29, 2008 | 10.75 | 10.81 | 10.45 | 10.71 | 464,734 | -0.01(-0.12%) |
Dec 26, 2008 | 10.66 | 10.79 | 10.44 | 10.72 | 304,774 | +0.13(+1.24%) |
Dec 24, 2008 | 10.90 | 10.90 | 10.46 | 10.59 | 207,498 | -0.06(-0.56%) |
Dec 23, 2008 | 11.24 | 11.24 | 10.53 | 10.65 | 557,431 | -0.36(-3.23%) |
Dec 22, 2008 | 11.02 | 11.18 | 10.69 | 11.00 | 652,085 | -0.06(-0.54%) |
Dec 19, 2008 | 10.80 | 11.33 | 10.70 | 11.06 | 859,968 | +0.37(+3.45%) |
Dec 18, 2008 | 10.94 | 11.31 | 10.53 | 10.69 | 608,164 | -0.33(-2.99%) |
Dec 17, 2008 | 10.54 | 11.11 | 10.48 | 11.02 | 863,451 | +0.36(+3.40%) |
Dec 16, 2008 | 10.19 | 10.67 | 10.05 | 10.66 | 994,069 | +0.55(+5.47%) |
Dec 15, 2008 | 10.40 | 10.63 | 9.943 | 10.11 | 1,097,648 | -0.30(-2.85%) |
Dec 12, 2008 | 10.01 | 10.51 | 10.01 | 10.40 | 696,180 | +0.12(+1.15%) |
Dec 11, 2008 | 10.71 | 10.86 | 10.17 | 10.29 | 904,240 | -0.48(-4.46%) |
Dec 10, 2008 | 10.88 | 11.23 | 10.61 | 10.77 | 687,407 | -0.10(-0.91%) |
Dec 09, 2008 | 11.02 | 11.40 | 10.68 | 10.87 | 789,808 | -0.46(-4.07%) |
Dec 08, 2008 | 11.03 | 11.46 | 10.96 | 11.33 | 659,099 | +0.38(+3.43%) |
Dec 05, 2008 | 10.42 | 11.02 | 10.10 | 10.95 | 692,927 | +0.42(+4.00%) |
Dec 04, 2008 | 10.71 | 11.29 | 10.38 | 10.53 | 802,881 | -0.32(-2.91%) |
Dec 03, 2008 | 10.36 | 10.88 | 10.12 | 10.85 | 577,939 | +0.20(+1.92%) |
Dec 02, 2008 | 10.23 | 10.68 | 10.04 | 10.64 | 763,741 | +0.63(+6.32%) |
Dec 01, 2008 | 10.40 | 10.60 | 9.989 | 10.01 | 1,476,345 | -0.62(-5.82%) |
Nov 28, 2008 | 10.39 | 10.74 | 10.38 | 10.63 | 355,719 | +0.28(+2.74%) |
Nov 26, 2008 | 9.469 | 10.40 | 9.383 | 10.34 | 707,161 | +0.74(+7.68%) |
Nov 25, 2008 | 9.528 | 9.673 | 9.219 | 9.607 | 930,015 | +0.26(+2.75%) |
Nov 24, 2008 | 8.264 | 9.449 | 8.264 | 9.351 | 1,375,649 | +1.01(+12.16%) |
Nov 21, 2008 | 8.692 | 8.692 | 7.941 | 8.336 | 1,650,197 | -0.18(-2.16%) |
Nov 20, 2008 | 9.351 | 9.515 | 8.481 | 8.521 | 935,187 | -0.91(-9.64%) |
Nov 19, 2008 | 10.28 | 10.44 | 9.364 | 9.430 | 807,982 | -0.90(-8.67%) |
Nov 18, 2008 | 10.17 | 10.46 | 10.05 | 10.33 | 863,087 | +0.00(+0.00%) |
Nov 17, 2008 | 10.49 | 10.54 | 10.03 | 10.33 | 642,990 | -0.28(-2.67%) |
Nov 14, 2008 | 10.97 | 11.13 | 10.35 | 10.61 | 0 | -0.53(-4.79%) |
Nov 13, 2008 | 10.81 | 11.14 | 10.02 | 11.14 | 918,841 | +0.47(+4.44%) |
Nov 12, 2008 | 11.02 | 11.19 | 10.64 | 10.67 | 882,557 | -0.57(-5.10%) |
Nov 11, 2008 | 11.56 | 11.56 | 10.63 | 11.24 | 1,448,829 | -0.51(-4.32%) |
Nov 10, 2008 | 12.30 | 12.31 | 11.57 | 11.75 | 800,373 | -0.39(-3.20%) |
Nov 07, 2008 | 12.25 | 12.30 | 11.83 | 12.14 | 0 | -0.09(-0.70%) |
Nov 06, 2008 | 13.24 | 13.29 | 12.12 | 12.22 | 982,058 | -1.15(-8.62%) |
Nov 05, 2008 | 13.83 | 14.11 | 13.29 | 13.37 | 670,642 | -0.45(-3.24%) |
Nov 04, 2008 | 13.83 | 14.21 | 13.65 | 13.82 | 974,921 | +0.16(+1.16%) |
Nov 03, 2008 | 12.74 | 13.72 | 12.74 | 13.66 | 782,384 | +0.91(+7.12%) |
Oct 31, 2008 | 12.06 | 13.00 | 12.02 | 12.75 | 1,054,585 | +0.68(+5.67%) |
Oct 30, 2008 | 12.04 | 12.20 | 11.55 | 12.07 | 939,644 | +0.32(+2.69%) |
Oct 29, 2008 | 9.937 | 12.36 | 9.937 | 11.75 | 979,390 | -0.72(-5.80%) |
Oct 28, 2008 | 11.15 | 12.48 | 10.91 | 12.48 | 2,200,084 | +1.49(+13.61%) |
Oct 27, 2008 | 11.39 | 11.81 | 10.98 | 10.98 | 1,705,955 | -0.53(-4.63%) |
Oct 24, 2008 | 11.50 | 11.73 | 11.07 | 11.52 | 1,069,205 | -0.30(-2.56%) |
Oct 23, 2008 | 12.02 | 12.25 | 11.06 | 11.82 | 1,075,506 | -0.28(-2.34%) |
Oct 22, 2008 | 12.10 | 12.36 | 11.81 | 12.10 | 1,345,825 | -0.38(-3.01%) |
Oct 21, 2008 | 12.72 | 12.89 | 12.39 | 12.48 | 777,393 | -0.32(-2.47%) |
Oct 20, 2008 | 12.79 | 12.90 | 12.43 | 12.79 | 1,062,046 | +0.13(+0.99%) |
Oct 17, 2008 | 12.90 | 13.12 | 12.50 | 12.67 | 838,948 | -0.47(-3.61%) |
Oct 16, 2008 | 13.11 | 13.19 | 11.82 | 13.14 | 1,096,202 | -0.01(-0.10%) |
Oct 15, 2008 | 14.10 | 14.14 | 13.16 | 13.16 | 742,131 | -1.17(-8.14%) |
Oct 14, 2008 | 14.61 | 14.98 | 13.91 | 14.32 | 1,068,259 | +0.10(+0.69%) |
Oct 13, 2008 | 13.99 | 14.22 | 13.39 | 14.22 | 927,283 | +0.86(+6.40%) |
Oct 10, 2008 | 13.01 | 13.81 | 12.43 | 13.37 | 0 | -0.03(-0.25%) |
Oct 09, 2008 | 14.33 | 14.70 | 13.40 | 13.40 | 1,058,371 | -1.07(-7.42%) |
Oct 08, 2008 | 15.07 | 15.07 | 14.10 | 14.47 | 1,846,800 | -0.82(-5.34%) |
Oct 07, 2008 | 16.26 | 16.36 | 15.28 | 15.29 | 1,228,704 | -0.81(-5.03%) |
Oct 06, 2008 | 16.29 | 16.29 | 15.47 | 16.10 | 1,306,553 | -0.49(-2.98%) |
Oct 03, 2008 | 17.69 | 17.90 | 16.44 | 16.59 | 0 | -0.89(-5.08%) |
Oct 02, 2008 | 18.17 | 18.31 | 17.43 | 17.48 | 701,887 | -0.79(-4.32%) |