Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.03 | 17.13 | 16.36 | 17.03 | 8,869,892 | +0.08(+0.48%) |
Sep 29, 2009 | 17.15 | 17.29 | 16.85 | 16.95 | 4,198,248 | -0.22(-1.29%) |
Sep 28, 2009 | 17.09 | 17.36 | 17.00 | 17.17 | 4,532,358 | +0.16(+0.96%) |
Sep 25, 2009 | 17.37 | 17.41 | 16.94 | 17.00 | 4,234,509 | -0.41(-2.38%) |
Sep 24, 2009 | 18.06 | 18.16 | 17.29 | 17.42 | 4,862,074 | -0.56(-3.09%) |
Sep 23, 2009 | 18.48 | 18.48 | 17.95 | 17.97 | 3,520,647 | -0.33(-1.78%) |
Sep 22, 2009 | 18.18 | 18.46 | 18.12 | 18.30 | 3,080,529 | +0.24(+1.35%) |
Sep 21, 2009 | 18.13 | 18.36 | 17.92 | 18.06 | 2,366,828 | -0.38(-2.09%) |
Sep 18, 2009 | 18.32 | 18.51 | 18.07 | 18.44 | 4,028,423 | +0.17(+0.93%) |
Sep 17, 2009 | 18.51 | 18.57 | 18.08 | 18.27 | 4,207,321 | -0.22(-1.21%) |
Sep 16, 2009 | 18.57 | 18.62 | 18.32 | 18.49 | 6,549,120 | +0.01(+0.05%) |
Sep 15, 2009 | 18.23 | 18.70 | 18.20 | 18.49 | 6,905,080 | +0.21(+1.13%) |
Sep 14, 2009 | 18.23 | 18.34 | 17.95 | 18.28 | 5,752,649 | -0.26(-1.40%) |
Sep 11, 2009 | 18.73 | 18.78 | 18.36 | 18.54 | 4,767,865 | -0.16(-0.83%) |
Sep 10, 2009 | 18.72 | 18.89 | 18.60 | 18.69 | 5,228,643 | +0.04(+0.24%) |
Sep 09, 2009 | 18.51 | 18.92 | 18.33 | 18.65 | 4,984,723 | +0.13(+0.68%) |
Sep 08, 2009 | 17.85 | 18.57 | 17.66 | 18.52 | 9,004,809 | +1.28(+7.43%) |
Sep 04, 2009 | 16.79 | 17.27 | 16.74 | 17.24 | 3,509,961 | +0.50(+2.96%) |
Sep 03, 2009 | 16.95 | 16.95 | 16.54 | 16.75 | 3,025,771 | -0.04(-0.22%) |
Sep 02, 2009 | 17.06 | 17.18 | 16.75 | 16.78 | 3,308,794 | -0.38(-2.20%) |
Sep 01, 2009 | 17.69 | 18.35 | 17.12 | 17.16 | 7,147,528 | -0.59(-3.34%) |
Aug 31, 2009 | 17.52 | 17.77 | 17.29 | 17.75 | 6,557,450 | +0.48(+2.79%) |
Aug 28, 2009 | 16.88 | 17.33 | 16.85 | 17.27 | 4,847,074 | +0.53(+3.18%) |
Aug 27, 2009 | 16.38 | 16.80 | 15.95 | 16.74 | 4,457,992 | +0.49(+3.01%) |
Aug 26, 2009 | 16.45 | 16.84 | 16.09 | 16.25 | 4,386,914 | -0.30(-1.79%) |
Aug 25, 2009 | 16.22 | 16.62 | 16.10 | 16.55 | 4,042,978 | +0.54(+3.38%) |
Aug 24, 2009 | 16.52 | 16.69 | 15.92 | 16.01 | 3,634,232 | -0.44(-2.66%) |
Aug 21, 2009 | 16.25 | 16.49 | 16.00 | 16.44 | 3,661,062 | +0.30(+1.83%) |
Aug 20, 2009 | 16.04 | 16.23 | 15.90 | 16.15 | 3,508,996 | +0.15(+0.93%) |
Aug 19, 2009 | 15.64 | 16.01 | 15.63 | 16.00 | 4,578,048 | -0.01(-0.05%) |
Aug 18, 2009 | 15.97 | 16.35 | 15.97 | 16.01 | 3,798,997 | +0.07(+0.42%) |
Aug 17, 2009 | 16.09 | 16.29 | 15.84 | 15.94 | 4,920,502 | -0.87(-5.16%) |
Aug 14, 2009 | 17.23 | 17.27 | 16.69 | 16.80 | 4,027,580 | -0.47(-2.70%) |
Aug 13, 2009 | 17.06 | 17.27 | 16.58 | 17.27 | 3,783,467 | +0.32(+1.88%) |
Aug 12, 2009 | 16.54 | 17.16 | 16.38 | 16.95 | 4,000,678 | +0.36(+2.14%) |
Aug 11, 2009 | 17.14 | 17.23 | 16.54 | 16.60 | 5,151,551 | -0.77(-4.43%) |
Aug 10, 2009 | 17.57 | 17.75 | 17.16 | 17.37 | 3,839,642 | -0.22(-1.26%) |
Aug 07, 2009 | 17.39 | 17.77 | 17.04 | 17.59 | 4,063,276 | +0.56(+3.26%) |
Aug 06, 2009 | 16.66 | 17.20 | 16.62 | 17.03 | 4,561,656 | +0.39(+2.36%) |
Aug 05, 2009 | 17.28 | 17.28 | 16.58 | 16.64 | 6,150,776 | -0.61(-3.56%) |
Aug 04, 2009 | 17.20 | 17.43 | 16.88 | 17.26 | 5,001,252 | -0.01(-0.04%) |
Aug 03, 2009 | 16.94 | 17.36 | 16.83 | 17.26 | 8,420,746 | +0.53(+3.19%) |
Jul 31, 2009 | 16.35 | 16.91 | 16.26 | 16.73 | 4,107,920 | +0.23(+1.39%) |
Jul 30, 2009 | 16.29 | 16.92 | 16.15 | 16.50 | 7,787,440 | +0.53(+3.34%) |
Jul 29, 2009 | 16.06 | 16.12 | 15.76 | 15.97 | 6,285,221 | -0.16(-0.96%) |
Jul 28, 2009 | 16.08 | 16.32 | 15.84 | 16.12 | 6,002,384 | +0.14(+0.88%) |
Jul 27, 2009 | 16.09 | 16.21 | 15.86 | 15.98 | 6,377,693 | -0.11(-0.69%) |
Jul 24, 2009 | 15.90 | 16.33 | 15.78 | 16.09 | 2,162 | -0.17(-1.05%) |
Jul 23, 2009 | 14.98 | 16.29 | 14.89 | 16.26 | 12,212,850 | +1.32(+8.82%) |
Jul 22, 2009 | 14.60 | 15.06 | 14.58 | 14.95 | 5,307,024 | +0.16(+1.05%) |
Jul 21, 2009 | 14.92 | 15.16 | 14.44 | 14.79 | 9,502,888 | +0.03(+0.20%) |
Jul 20, 2009 | 14.18 | 14.92 | 14.18 | 14.76 | 9,333,432 | +0.76(+5.39%) |
Jul 17, 2009 | 13.65 | 14.17 | 13.64 | 14.01 | 10,653,953 | -0.03(-0.21%) |
Jul 16, 2009 | 12.44 | 14.18 | 12.33 | 14.04 | 21,192,952 | +1.09(+8.40%) |
Jul 15, 2009 | 12.45 | 13.19 | 12.26 | 12.95 | 13,391,397 | +0.71(+5.81%) |
Jul 14, 2009 | 12.10 | 12.59 | 12.03 | 12.24 | 8,218,189 | -0.04(-0.30%) |
Jul 13, 2009 | 11.93 | 12.29 | 11.90 | 12.27 | 5,313,607 | +0.30(+2.47%) |
Jul 10, 2009 | 11.53 | 12.04 | 11.36 | 11.98 | 6,764,308 | +0.38(+3.25%) |
Jul 09, 2009 | 11.65 | 11.76 | 11.29 | 11.60 | 6,638,694 | +0.07(+0.64%) |
Jul 08, 2009 | 11.16 | 11.57 | 11.10 | 11.53 | 7,476,146 | +0.39(+3.52%) |
Jul 07, 2009 | 11.37 | 11.37 | 11.10 | 11.13 | 6,655,477 | -0.24(-2.15%) |
Jul 06, 2009 | 11.40 | 11.47 | 11.10 | 11.38 | 4,923,145 | -0.16(-1.35%) |
Jul 02, 2009 | 11.91 | 11.91 | 11.40 | 11.53 | 6,752,698 | -0.61(-5.06%) |
Jul 01, 2009 | 11.93 | 12.30 | 11.70 | 12.15 | 4,439,667 | +0.15(+1.23%) |
Jun 30, 2009 | 12.41 | 12.48 | 11.92 | 12.00 | 4,227,598 | -0.43(-3.45%) |
Jun 29, 2009 | 12.43 | 12.55 | 12.13 | 12.43 | 3,230,323 | +0.09(+0.72%) |
Jun 26, 2009 | 12.07 | 12.45 | 11.99 | 12.34 | 7,184,410 | +0.21(+1.71%) |
Jun 25, 2009 | 11.83 | 12.19 | 11.81 | 12.13 | 4,439,952 | +0.36(+3.02%) |
Jun 24, 2009 | 11.55 | 12.18 | 11.48 | 11.78 | 6,477,920 | +0.42(+3.72%) |
Jun 23, 2009 | 11.57 | 11.67 | 11.13 | 11.36 | 4,996,997 | -0.17(-1.48%) |
Jun 22, 2009 | 12.10 | 12.18 | 11.50 | 11.53 | 5,386,665 | -0.73(-5.98%) |
Jun 19, 2009 | 12.32 | 12.44 | 12.14 | 12.26 | 5,646,605 | +0.10(+0.85%) |
Jun 18, 2009 | 12.23 | 12.28 | 11.85 | 12.16 | 4,999,384 | -0.06(-0.48%) |
Jun 17, 2009 | 11.68 | 12.36 | 11.50 | 12.21 | 7,304,807 | +0.39(+3.32%) |
Jun 16, 2009 | 11.96 | 12.25 | 11.59 | 11.82 | 5,931,272 | -0.10(-0.87%) |
Jun 15, 2009 | 12.05 | 12.07 | 11.64 | 11.93 | 6,199,467 | -0.42(-3.42%) |
Jun 12, 2009 | 12.36 | 12.44 | 12.08 | 12.35 | 4,070,691 | -0.14(-1.13%) |
Jun 11, 2009 | 12.19 | 12.59 | 12.10 | 12.49 | 5,439,421 | +0.25(+2.06%) |
Jun 10, 2009 | 12.73 | 12.73 | 11.93 | 12.24 | 9,620,592 | -0.35(-2.77%) |
Jun 09, 2009 | 12.45 | 12.64 | 11.42 | 12.59 | 20,517,666 | -0.02(-0.18%) |
Jun 08, 2009 | 12.56 | 12.65 | 12.21 | 12.61 | 7,731,163 | -0.33(-2.52%) |
Jun 05, 2009 | 13.61 | 13.75 | 12.83 | 12.93 | 8,533,095 | -0.92(-6.63%) |
Jun 04, 2009 | 13.67 | 13.90 | 13.26 | 13.85 | 4,439,675 | +0.32(+2.35%) |
Jun 03, 2009 | 13.78 | 14.04 | 13.35 | 13.53 | 5,248,141 | -0.56(-3.99%) |
Jun 02, 2009 | 13.65 | 14.16 | 13.13 | 14.10 | 8,251,069 | +0.44(+3.20%) |
Jun 01, 2009 | 12.94 | 13.78 | 12.67 | 13.66 | 6,879,799 | +1.10(+8.72%) |
May 29, 2009 | 12.29 | 12.57 | 12.08 | 12.56 | 4,629,804 | +0.38(+3.16%) |
May 28, 2009 | 12.45 | 12.52 | 11.88 | 12.18 | 7,021,505 | +0.11(+0.92%) |
May 27, 2009 | 12.84 | 12.87 | 12.01 | 12.07 | 5,105,174 | -0.58(-4.57%) |
May 26, 2009 | 12.09 | 12.80 | 12.02 | 12.64 | 4,296,133 | +0.46(+3.77%) |
May 22, 2009 | 12.43 | 12.47 | 11.84 | 12.19 | 6,432,416 | -0.21(-1.73%) |
May 21, 2009 | 12.75 | 12.85 | 12.26 | 12.40 | 5,228,034 | -0.58(-4.50%) |
May 20, 2009 | 13.61 | 13.87 | 12.91 | 12.98 | 4,975,094 | -0.41(-3.04%) |
May 19, 2009 | 13.69 | 13.86 | 13.36 | 13.39 | 4,510,551 | -0.22(-1.63%) |
May 18, 2009 | 13.15 | 13.68 | 13.13 | 13.61 | 4,902,772 | +0.67(+5.21%) |
May 15, 2009 | 12.73 | 13.36 | 12.71 | 12.94 | 5,387,515 | +0.20(+1.57%) |
May 14, 2009 | 12.62 | 13.15 | 12.41 | 12.74 | 5,362,206 | +0.04(+0.35%) |
May 13, 2009 | 13.24 | 13.38 | 12.64 | 12.70 | 8,688,465 | -1.07(-7.80%) |
May 12, 2009 | 14.22 | 14.41 | 13.46 | 13.77 | 6,789,988 | -0.32(-2.26%) |
May 11, 2009 | 14.72 | 14.72 | 13.90 | 14.09 | 5,970,359 | -0.87(-5.79%) |
May 08, 2009 | 14.81 | 15.12 | 14.38 | 14.95 | 9,088,251 | +0.41(+2.80%) |
May 07, 2009 | 15.95 | 15.96 | 14.40 | 14.55 | 10,177,124 | -1.11(-7.09%) |
May 06, 2009 | 16.39 | 16.47 | 15.54 | 15.66 | 8,869,041 | -0.30(-1.90%) |
May 05, 2009 | 16.19 | 16.63 | 15.52 | 15.96 | 7,619,493 | -0.30(-1.87%) |
May 04, 2009 | 15.90 | 16.28 | 15.32 | 16.26 | 9,328,542 | +0.33(+2.09%) |
May 01, 2009 | 16.29 | 16.54 | 15.81 | 15.93 | 6,691,399 | -0.47(-2.89%) |
Apr 30, 2009 | 16.09 | 16.83 | 15.89 | 16.41 | 11,546,337 | +0.84(+5.37%) |
Apr 29, 2009 | 14.71 | 15.88 | 14.44 | 15.57 | 8,714,067 | +1.07(+7.35%) |
Apr 28, 2009 | 14.11 | 14.88 | 13.96 | 14.50 | 7,150,872 | +0.10(+0.72%) |
Apr 27, 2009 | 14.76 | 15.03 | 14.12 | 14.40 | 6,287,490 | -0.73(-4.84%) |
Apr 24, 2009 | 14.43 | 15.34 | 14.07 | 15.13 | 8,093,727 | +0.92(+6.46%) |
Apr 23, 2009 | 14.22 | 14.52 | 13.60 | 14.21 | 6,051,200 | +0.05(+0.37%) |
Apr 22, 2009 | 13.27 | 14.49 | 13.01 | 14.16 | 9,100,790 | +0.69(+5.11%) |
Apr 21, 2009 | 13.08 | 13.50 | 12.60 | 13.47 | 7,591,931 | +0.44(+3.41%) |
Apr 20, 2009 | 13.41 | 13.67 | 12.84 | 13.03 | 7,484,825 | -0.98(-6.98%) |
Apr 17, 2009 | 13.48 | 14.15 | 13.18 | 14.01 | 10,715,415 | +0.60(+4.47%) |
Apr 16, 2009 | 13.84 | 14.49 | 13.21 | 13.41 | 23,585,540 | +0.73(+5.72%) |
Apr 15, 2009 | 13.02 | 13.16 | 12.42 | 12.68 | 10,940,911 | -0.47(-3.60%) |
Apr 14, 2009 | 13.22 | 13.93 | 12.88 | 13.16 | 7,262,756 | -0.21(-1.61%) |
Apr 13, 2009 | 13.21 | 13.58 | 12.92 | 13.37 | 9,177,004 | +0.03(+0.22%) |
Apr 09, 2009 | 12.46 | 13.34 | 12.07 | 13.34 | 7,751,283 | +1.30(+10.82%) |
Apr 08, 2009 | 12.01 | 12.35 | 11.68 | 12.04 | 4,535,566 | +0.12(+0.99%) |
Apr 07, 2009 | 12.56 | 12.56 | 11.53 | 11.92 | 9,083,761 | -0.74(-5.85%) |
Apr 06, 2009 | 12.20 | 12.73 | 11.87 | 12.66 | 8,001,022 | +0.40(+3.26%) |
Apr 03, 2009 | 11.66 | 12.28 | 11.40 | 12.26 | 6,820,027 | +0.62(+5.34%) |
Apr 02, 2009 | 10.51 | 12.28 | 10.51 | 11.64 | 12,406,614 | +1.43(+14.00%) |
Apr 01, 2009 | 9.616 | 10.26 | 9.550 | 10.21 | 5,234,569 | +0.30(+2.99%) |
Mar 31, 2009 | 10.13 | 10.22 | 9.727 | 9.913 | 5,425,566 | -0.02(-0.22%) |
Mar 30, 2009 | 10.33 | 10.33 | 9.734 | 9.935 | 5,286,685 | -1.44(-12.69%) |
Mar 26, 2009 | 10.70 | 11.47 | 10.46 | 11.38 | 9,201,258 | +0.93(+8.93%) |
Mar 25, 2009 | 10.18 | 11.03 | 9.950 | 10.45 | 7,353,365 | +0.48(+4.83%) |
Mar 24, 2009 | 10.36 | 10.36 | 9.920 | 9.964 | 8,486,902 | -0.52(-4.94%) |
Mar 23, 2009 | 9.920 | 10.48 | 9.898 | 10.48 | 10,535,971 | +1.08(+11.50%) |
Mar 20, 2009 | 9.883 | 9.994 | 9.239 | 9.402 | 7,194,115 | -0.97(-9.32%) |
Mar 19, 2009 | 10.25 | 10.89 | 9.809 | 10.37 | 11,133,286 | +0.18(+1.81%) |
Mar 18, 2009 | 8.380 | 10.33 | 8.291 | 10.18 | 13,810,849 | +1.73(+20.46%) |
Mar 17, 2009 | 8.321 | 8.547 | 8.040 | 8.454 | 5,815,243 | +0.19(+2.33%) |
Mar 16, 2009 | 8.217 | 8.787 | 8.136 | 8.262 | 9,165,123 | +0.31(+3.91%) |
Mar 13, 2009 | 8.180 | 8.698 | 7.655 | 7.951 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.484 | 8.069 | 7.218 | 8.010 | 5,640,170 | +0.53(+7.13%) |
Mar 11, 2009 | 7.507 | 7.855 | 7.316 | 7.477 | 8,999,539 | +0.07(+0.90%) |
Mar 10, 2009 | 6.404 | 7.447 | 6.337 | 7.410 | 11,963,815 | +1.18(+18.88%) |
Mar 09, 2009 | 6.167 | 6.389 | 6.026 | 6.233 | 6,533,249 | +0.07(+1.08%) |
Mar 06, 2009 | 6.552 | 6.803 | 5.959 | 6.167 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.441 | 6.537 | 5.915 | 6.070 | 10,563,190 | -0.52(-7.87%) |
Mar 04, 2009 | 7.166 | 7.233 | 6.455 | 6.589 | 12,078,172 | -0.14(-2.09%) |
Mar 02, 2009 | 7.314 | 7.410 | 6.648 | 6.729 | 10,038,458 | -0.75(-10.00%) |
Feb 27, 2009 | 7.462 | 7.647 | 7.317 | 7.477 | 0 | -0.10(-1.27%) |
Feb 26, 2009 | 7.662 | 8.029 | 7.440 | 7.573 | 6,316,351 | +0.09(+1.19%) |
Feb 25, 2009 | 7.766 | 7.766 | 7.299 | 7.484 | 9,869,640 | -0.28(-3.62%) |
Feb 24, 2009 | 7.699 | 7.877 | 7.240 | 7.766 | 11,785,333 | +0.13(+1.75%) |
Feb 23, 2009 | 8.328 | 8.328 | 7.540 | 7.632 | 9,894,185 | -0.38(-4.71%) |
Feb 20, 2009 | 7.818 | 8.165 | 7.514 | 8.010 | 0 | +0.04(+0.46%) |
Feb 19, 2009 | 8.698 | 8.810 | 7.884 | 7.973 | 9,054,536 | -0.43(-5.11%) |
Feb 18, 2009 | 8.847 | 9.009 | 8.210 | 8.402 | 10,406,831 | -0.38(-4.30%) |
Feb 17, 2009 | 8.869 | 8.958 | 8.587 | 8.780 | 9,136,515 | -0.33(-3.58%) |
Feb 13, 2009 | 9.046 | 9.387 | 9.032 | 9.106 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 9.742 | 9.750 | 8.698 | 9.106 | 18,348,714 | -0.82(-8.28%) |
Feb 11, 2009 | 9.824 | 10.24 | 9.639 | 9.927 | 6,193,633 | +0.20(+2.05%) |
Feb 10, 2009 | 10.52 | 10.80 | 9.377 | 9.727 | 9,502,522 | -0.86(-8.11%) |
Feb 09, 2009 | 10.51 | 10.91 | 10.30 | 10.59 | 6,520,329 | -0.09(-0.83%) |
Feb 06, 2009 | 9.713 | 10.70 | 9.713 | 10.68 | 0 | +0.99(+10.24%) |
Feb 05, 2009 | 9.372 | 9.883 | 9.143 | 9.683 | 8,589,779 | +0.28(+2.99%) |
Feb 04, 2009 | 9.942 | 10.05 | 9.350 | 9.402 | 11,531,036 | -0.76(-7.50%) |
Feb 03, 2009 | 8.906 | 10.77 | 8.817 | 10.16 | 27,433,950 | +1.38(+15.77%) |
Feb 02, 2009 | 8.943 | 9.032 | 8.617 | 8.780 | 9,053,041 | -0.24(-2.63%) |
Jan 30, 2009 | 9.520 | 9.520 | 8.987 | 9.017 | 0 | -0.51(-5.36%) |
Jan 29, 2009 | 9.387 | 9.631 | 8.987 | 9.528 | 11,187,717 | -0.02(-0.23%) |
Jan 28, 2009 | 9.320 | 9.772 | 9.232 | 9.550 | 10,927,951 | +0.56(+6.17%) |
Jan 27, 2009 | 8.876 | 9.143 | 8.654 | 8.995 | 9,740,432 | +0.45(+5.29%) |
Jan 26, 2009 | 8.913 | 9.254 | 8.069 | 8.543 | 11,163,280 | +0.03(+0.35%) |
Jan 23, 2009 | 8.143 | 9.009 | 7.455 | 8.513 | 0 | -0.67(-7.26%) |
Jan 22, 2009 | 9.816 | 9.898 | 8.884 | 9.180 | 11,451,267 | -0.86(-8.55%) |
Jan 21, 2009 | 9.602 | 10.08 | 8.958 | 10.04 | 11,939,926 | +1.14(+12.81%) |
Jan 20, 2009 | 10.02 | 10.23 | 8.854 | 8.898 | 11,400,068 | -1.24(-12.26%) |
Jan 16, 2009 | 10.54 | 10.64 | 9.542 | 10.14 | 0 | -0.19(-1.79%) |
Jan 15, 2009 | 9.905 | 10.51 | 9.476 | 10.33 | 10,163,214 | +0.38(+3.87%) |
Jan 14, 2009 | 10.22 | 10.23 | 9.446 | 9.942 | 8,757,084 | -0.40(-3.87%) |
Jan 13, 2009 | 10.55 | 10.76 | 10.07 | 10.34 | 7,968,184 | -0.12(-1.13%) |
Jan 12, 2009 | 11.07 | 11.34 | 10.36 | 10.46 | 12,500,214 | -1.38(-11.69%) |
Jan 09, 2009 | 12.62 | 12.91 | 11.59 | 11.84 | 10,242,617 | -1.17(-8.99%) |
Jan 08, 2009 | 12.70 | 13.04 | 12.50 | 13.01 | 4,303,146 | +0.17(+1.33%) |
Jan 07, 2009 | 14.27 | 14.32 | 12.69 | 12.84 | 9,714,124 | -1.81(-12.37%) |
Jan 06, 2009 | 14.48 | 14.81 | 13.93 | 14.66 | 5,617,587 | +0.64(+4.60%) |
Jan 05, 2009 | 13.87 | 14.22 | 13.25 | 14.01 | 5,766,099 | +0.39(+2.88%) |
Jan 02, 2009 | 12.77 | 13.75 | 12.57 | 13.62 | 0 | +1.06(+8.43%) |
Jan 01, 2009 | 12.10 | 12.70 | 12.10 | 12.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.10 | 12.70 | 12.10 | 12.56 | 3,589,978 | +0.35(+2.85%) |
Dec 30, 2008 | 11.92 | 12.27 | 11.68 | 12.21 | 4,196,553 | +0.53(+4.56%) |
Dec 29, 2008 | 11.90 | 11.90 | 11.47 | 11.68 | 2,587,758 | -0.03(-0.25%) |
Dec 26, 2008 | 11.73 | 11.84 | 11.47 | 11.71 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.90 | 11.90 | 11.50 | 11.67 | 1,674,519 | +0.04(+0.32%) |
Dec 23, 2008 | 11.93 | 12.14 | 11.53 | 11.63 | 3,110,965 | -0.09(-0.76%) |
Dec 22, 2008 | 12.20 | 12.49 | 11.39 | 11.72 | 5,019,353 | -0.56(-4.58%) |
Dec 19, 2008 | 12.16 | 12.58 | 11.88 | 12.28 | 5,848,735 | +0.37(+3.11%) |
Dec 18, 2008 | 12.62 | 12.67 | 11.67 | 11.91 | 5,391,724 | -0.63(-5.02%) |
Dec 17, 2008 | 12.60 | 12.77 | 12.16 | 12.54 | 4,789,486 | -0.47(-3.59%) |
Dec 16, 2008 | 12.19 | 13.04 | 12.00 | 13.01 | 5,344,535 | +1.01(+8.46%) |
Dec 15, 2008 | 12.16 | 12.35 | 11.64 | 11.99 | 3,713,848 | -0.08(-0.67%) |
Dec 12, 2008 | 11.49 | 12.11 | 11.06 | 12.07 | 0 | +0.27(+2.26%) |
Dec 11, 2008 | 12.81 | 13.24 | 11.79 | 11.81 | 5,538,824 | -1.37(-10.39%) |
Dec 10, 2008 | 12.56 | 13.22 | 12.42 | 13.18 | 4,664,451 | +0.80(+6.46%) |
Dec 09, 2008 | 12.78 | 13.31 | 12.21 | 12.38 | 7,060,689 | -0.53(-4.13%) |
Dec 08, 2008 | 12.82 | 13.29 | 12.44 | 12.91 | 6,634,264 | +0.62(+5.06%) |
Dec 05, 2008 | 11.31 | 12.33 | 11.22 | 12.29 | 0 | +0.40(+3.36%) |
Dec 04, 2008 | 12.07 | 12.80 | 11.61 | 11.89 | 5,651,666 | -0.41(-3.37%) |
Dec 03, 2008 | 11.96 | 12.37 | 11.13 | 12.30 | 6,214,773 | +0.50(+4.20%) |
Dec 02, 2008 | 11.36 | 11.83 | 10.99 | 11.81 | 6,807,454 | +0.92(+8.43%) |
Dec 01, 2008 | 12.25 | 12.25 | 10.86 | 10.89 | 5,948,733 | -1.70(-13.52%) |
Nov 28, 2008 | 12.85 | 13.20 | 12.32 | 12.59 | 3,010,176 | -0.04(-0.29%) |
Nov 26, 2008 | 11.52 | 12.63 | 10.80 | 12.63 | 7,160,803 | +0.86(+7.30%) |
Nov 25, 2008 | 11.04 | 12.50 | 10.74 | 11.77 | 16,059,100 | +1.16(+10.96%) |
Nov 24, 2008 | 9.120 | 10.85 | 8.787 | 10.61 | 11,731,318 | +1.70(+19.02%) |
Nov 21, 2008 | 9.350 | 9.350 | 8.543 | 8.913 | 12,137,294 | +0.10(+1.18%) |
Nov 20, 2008 | 9.868 | 10.22 | 8.587 | 8.810 | 12,501,411 | -1.18(-11.79%) |
Nov 19, 2008 | 10.68 | 10.85 | 9.920 | 9.987 | 6,181,761 | -0.92(-8.42%) |
Nov 18, 2008 | 10.85 | 11.15 | 10.57 | 10.90 | 6,616,073 | +0.05(+0.48%) |
Nov 17, 2008 | 11.25 | 11.47 | 10.85 | 10.85 | 6,489,680 | -0.51(-4.50%) |
Nov 14, 2008 | 13.27 | 13.33 | 11.14 | 11.36 | 0 | -2.10(-15.57%) |
Nov 13, 2008 | 13.03 | 13.68 | 12.15 | 13.46 | 8,097,423 | +0.47(+3.59%) |
Nov 12, 2008 | 13.96 | 14.11 | 12.96 | 12.99 | 5,709,983 | -1.27(-8.93%) |
Nov 11, 2008 | 14.67 | 14.77 | 13.45 | 14.27 | 6,211,914 | -0.73(-4.84%) |
Nov 10, 2008 | 16.05 | 16.09 | 14.63 | 14.99 | 5,177,210 | -0.78(-4.97%) |
Nov 07, 2008 | 15.49 | 15.87 | 15.25 | 15.78 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.66 | 16.92 | 15.12 | 15.32 | 5,341,560 | -1.50(-8.89%) |
Nov 05, 2008 | 17.97 | 17.97 | 16.69 | 16.81 | 2,918,443 | -1.14(-6.35%) |
Nov 04, 2008 | 17.58 | 18.12 | 17.09 | 17.95 | 4,689,418 | +1.01(+5.94%) |
Nov 03, 2008 | 18.09 | 18.20 | 16.79 | 16.95 | 5,015,834 | -1.18(-6.50%) |
Oct 31, 2008 | 17.75 | 18.27 | 17.44 | 18.12 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.13 | 19.41 | 17.49 | 17.76 | 8,158,947 | +0.35(+2.00%) |
Oct 29, 2008 | 15.80 | 18.05 | 15.46 | 17.41 | 9,376,042 | +1.66(+10.53%) |
Oct 28, 2008 | 14.36 | 15.81 | 13.86 | 15.75 | 6,579,082 | +1.78(+12.77%) |
Oct 27, 2008 | 14.45 | 14.72 | 13.97 | 13.97 | 4,443,112 | -0.75(-5.08%) |
Oct 24, 2008 | 14.65 | 15.07 | 14.24 | 14.72 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.54 | 16.87 | 15.31 | 15.73 | 10,888,216 | -0.81(-4.92%) |
Oct 22, 2008 | 18.59 | 18.71 | 15.86 | 16.55 | 10,857,940 | -2.50(-13.14%) |
Oct 21, 2008 | 19.42 | 19.71 | 18.83 | 19.05 | 5,653,495 | -0.39(-1.98%) |
Oct 20, 2008 | 19.07 | 19.68 | 18.51 | 19.43 | 5,294,187 | +0.33(+1.70%) |
Oct 17, 2008 | 18.73 | 19.61 | 18.42 | 19.11 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.14 | 19.69 | 17.86 | 19.50 | 13,029,002 | +1.34(+7.38%) |
Oct 15, 2008 | 21.28 | 21.28 | 18.10 | 18.16 | 10,664,231 | -3.11(-14.62%) |
Oct 14, 2008 | 23.47 | 23.62 | 20.54 | 21.27 | 9,111,636 | -1.21(-5.40%) |
Oct 13, 2008 | 22.93 | 22.93 | 21.20 | 22.48 | 6,000,977 | +0.61(+2.81%) |
Oct 10, 2008 | 18.94 | 25.17 | 18.58 | 21.87 | 0 | +1.25(+6.07%) |
Oct 09, 2008 | 21.82 | 22.39 | 20.00 | 20.62 | 6,771,467 | -0.87(-4.06%) |
Oct 08, 2008 | 20.77 | 23.02 | 20.73 | 21.49 | 7,528,987 | -0.04(-0.21%) |
Oct 07, 2008 | 24.10 | 24.43 | 21.46 | 21.54 | 7,834,059 | -2.12(-8.95%) |
Oct 06, 2008 | 23.62 | 23.83 | 22.12 | 23.65 | 9,249,431 | -0.48(-1.99%) |
Oct 03, 2008 | 25.56 | 25.84 | 24.10 | 24.13 | 0 | -0.98(-3.89%) |
Oct 02, 2008 | 26.72 | 27.15 | 24.81 | 25.11 | 9,219,340 | -2.08(-7.65%) |