Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.32 | 19.32 | 18.59 | 18.67 | 5,789,423 | -0.36(-1.89%) |
Sep 29, 2009 | 17.67 | 19.09 | 17.67 | 19.03 | 3,463,622 | +0.91(+4.99%) |
Sep 28, 2009 | 18.23 | 18.65 | 17.81 | 18.12 | 2,808,811 | +0.09(+0.49%) |
Sep 25, 2009 | 17.78 | 18.27 | 17.55 | 18.03 | 1,738,230 | +0.05(+0.30%) |
Sep 24, 2009 | 18.97 | 19.01 | 17.86 | 17.98 | 4,902,907 | -0.69(-3.69%) |
Sep 23, 2009 | 19.32 | 19.34 | 18.44 | 18.67 | 4,415,707 | -0.38(-2.01%) |
Sep 22, 2009 | 18.52 | 19.31 | 18.50 | 19.05 | 3,900,861 | +0.85(+4.70%) |
Sep 21, 2009 | 18.17 | 18.63 | 17.91 | 18.20 | 3,277,679 | -0.63(-3.35%) |
Sep 18, 2009 | 18.56 | 18.85 | 18.05 | 18.83 | 5,076,450 | +0.51(+2.81%) |
Sep 17, 2009 | 18.83 | 18.92 | 18.14 | 18.31 | 4,363,894 | -0.78(-4.09%) |
Sep 16, 2009 | 18.79 | 19.34 | 18.63 | 19.09 | 4,092,510 | +0.32(+1.69%) |
Sep 15, 2009 | 18.14 | 18.82 | 18.14 | 18.78 | 3,282,354 | +0.64(+3.54%) |
Sep 14, 2009 | 18.28 | 18.37 | 17.84 | 18.13 | 3,001,921 | -0.31(-1.70%) |
Sep 11, 2009 | 18.47 | 18.81 | 18.20 | 18.45 | 2,756,211 | +0.26(+1.45%) |
Sep 10, 2009 | 18.22 | 18.34 | 17.92 | 18.18 | 3,571,316 | -0.31(-1.67%) |
Sep 09, 2009 | 18.48 | 18.63 | 18.23 | 18.49 | 2,484,939 | -0.03(-0.15%) |
Sep 08, 2009 | 18.14 | 18.67 | 18.11 | 18.52 | 3,631,564 | +0.73(+4.09%) |
Sep 04, 2009 | 17.59 | 17.84 | 17.09 | 17.79 | 3,582,404 | +0.35(+2.00%) |
Sep 03, 2009 | 16.75 | 17.45 | 16.69 | 17.45 | 4,823,674 | +1.17(+7.17%) |
Sep 02, 2009 | 16.24 | 16.42 | 15.99 | 16.28 | 2,347,066 | +0.01(+0.07%) |
Sep 01, 2009 | 16.78 | 17.31 | 16.20 | 16.27 | 4,203,383 | -0.51(-3.04%) |
Aug 31, 2009 | 16.72 | 16.81 | 16.41 | 16.78 | 2,428,450 | -0.44(-2.58%) |
Aug 28, 2009 | 17.38 | 17.56 | 16.98 | 17.22 | 2,770,549 | +0.26(+1.55%) |
Aug 27, 2009 | 17.18 | 17.37 | 16.52 | 16.96 | 1,877,522 | +0.19(+1.13%) |
Aug 26, 2009 | 16.79 | 16.95 | 16.56 | 16.77 | 4,308,817 | -0.36(-2.10%) |
Aug 25, 2009 | 16.77 | 17.49 | 16.77 | 17.13 | 3,194,762 | -0.14(-0.78%) |
Aug 24, 2009 | 17.56 | 17.74 | 17.17 | 17.26 | 3,105,007 | +0.02(+0.13%) |
Aug 21, 2009 | 16.43 | 17.24 | 16.38 | 17.24 | 4,536,856 | +0.98(+6.02%) |
Aug 20, 2009 | 16.37 | 16.56 | 16.15 | 16.26 | 2,445,886 | -0.26(-1.55%) |
Aug 19, 2009 | 16.04 | 16.53 | 15.87 | 16.52 | 2,053,183 | -0.01(-0.05%) |
Aug 18, 2009 | 16.05 | 16.91 | 16.05 | 16.53 | 2,653,373 | +0.62(+3.90%) |
Aug 17, 2009 | 16.08 | 16.20 | 15.77 | 15.91 | 2,196,722 | -0.72(-4.36%) |
Aug 14, 2009 | 17.59 | 17.59 | 16.51 | 16.63 | 3,407,764 | -0.72(-4.13%) |
Aug 13, 2009 | 17.19 | 17.51 | 16.83 | 17.34 | 2,769,411 | +0.52(+3.10%) |
Aug 12, 2009 | 16.79 | 17.16 | 16.47 | 16.82 | 2,644,527 | +0.03(+0.18%) |
Aug 11, 2009 | 16.63 | 17.19 | 16.48 | 16.79 | 4,099,613 | -0.03(-0.21%) |
Aug 10, 2009 | 16.78 | 16.94 | 16.20 | 16.83 | 4,157,979 | +0.07(+0.44%) |
Aug 07, 2009 | 16.99 | 17.30 | 16.54 | 16.75 | 3,317,104 | +0.28(+1.71%) |
Aug 06, 2009 | 16.73 | 17.32 | 16.21 | 16.47 | 3,991,389 | -0.62(-3.62%) |
Aug 05, 2009 | 17.33 | 17.43 | 16.81 | 17.09 | 2,717,944 | -0.09(-0.52%) |
Aug 04, 2009 | 17.15 | 17.34 | 16.89 | 17.18 | 2,397,967 | -0.22(-1.29%) |
Aug 03, 2009 | 16.65 | 17.40 | 16.34 | 17.40 | 5,265,441 | +1.16(+7.17%) |
Jul 31, 2009 | 15.69 | 16.31 | 15.61 | 16.24 | 4,029,599 | +0.44(+2.82%) |
Jul 30, 2009 | 15.13 | 16.08 | 15.13 | 15.79 | 3,312,409 | +0.90(+6.08%) |
Jul 29, 2009 | 15.43 | 15.43 | 14.75 | 14.89 | 4,255,832 | -0.96(-6.07%) |
Jul 28, 2009 | 16.09 | 16.34 | 15.48 | 15.85 | 4,927,978 | -0.51(-3.10%) |
Jul 27, 2009 | 16.38 | 16.58 | 16.22 | 16.36 | 3,068,481 | +0.12(+0.74%) |
Jul 24, 2009 | 16.43 | 16.63 | 16.13 | 16.24 | 3,579,402 | -0.01(-0.07%) |
Jul 23, 2009 | 15.49 | 16.39 | 15.49 | 16.25 | 5,389,914 | +0.97(+6.38%) |
Jul 22, 2009 | 14.91 | 15.31 | 14.74 | 15.28 | 3,000,289 | +0.36(+2.41%) |
Jul 21, 2009 | 15.51 | 15.59 | 14.51 | 14.92 | 3,319,750 | -0.03(-0.21%) |
Jul 20, 2009 | 14.31 | 14.98 | 14.31 | 14.95 | 3,475,927 | +0.88(+6.24%) |
Jul 17, 2009 | 13.96 | 14.19 | 13.69 | 14.07 | 3,285,207 | -0.09(-0.63%) |
Jul 16, 2009 | 14.36 | 14.38 | 14.07 | 14.16 | 4,826,159 | -0.14(-0.97%) |
Jul 15, 2009 | 14.20 | 14.31 | 13.74 | 14.30 | 6,459,642 | +0.75(+5.54%) |
Jul 14, 2009 | 13.50 | 13.71 | 13.21 | 13.55 | 3,421,792 | +0.52(+4.01%) |
Jul 13, 2009 | 12.79 | 13.05 | 12.75 | 13.03 | 1,916,978 | +0.07(+0.57%) |
Jul 10, 2009 | 12.77 | 13.01 | 12.38 | 12.95 | 4,032,254 | -0.12(-0.92%) |
Jul 09, 2009 | 13.34 | 13.44 | 12.94 | 13.07 | 3,034,584 | +0.17(+1.29%) |
Jul 08, 2009 | 13.39 | 13.39 | 12.63 | 12.91 | 3,901,828 | -0.50(-3.72%) |
Jul 07, 2009 | 13.60 | 13.71 | 12.97 | 13.40 | 4,144,652 | -0.15(-1.08%) |
Jul 06, 2009 | 13.47 | 13.75 | 12.90 | 13.55 | 2,830,903 | -0.18(-1.32%) |
Jul 02, 2009 | 14.17 | 14.19 | 13.43 | 13.73 | 3,909,089 | -0.96(-6.55%) |
Jul 01, 2009 | 14.78 | 15.00 | 14.55 | 14.70 | 3,344,084 | +0.41(+2.90%) |
Jun 30, 2009 | 14.70 | 14.75 | 14.09 | 14.28 | 3,205,736 | -0.28(-1.91%) |
Jun 29, 2009 | 14.88 | 14.88 | 14.36 | 14.56 | 2,835,139 | +0.05(+0.32%) |
Jun 26, 2009 | 14.71 | 15.02 | 14.41 | 14.51 | 3,043,151 | -0.26(-1.73%) |
Jun 25, 2009 | 14.37 | 14.95 | 14.36 | 14.77 | 4,315,181 | +0.67(+4.72%) |
Jun 24, 2009 | 14.44 | 14.62 | 13.95 | 14.10 | 4,740,441 | +0.05(+0.39%) |
Jun 23, 2009 | 13.83 | 14.14 | 13.54 | 14.05 | 4,224,852 | +0.52(+3.86%) |
Jun 22, 2009 | 14.10 | 14.41 | 13.21 | 13.53 | 4,567,766 | -1.28(-8.64%) |
Jun 19, 2009 | 15.30 | 15.47 | 14.66 | 14.81 | 3,116,149 | -0.46(-3.01%) |
Jun 18, 2009 | 14.73 | 15.46 | 14.47 | 15.27 | 4,220,441 | +0.34(+2.25%) |
Jun 17, 2009 | 15.33 | 15.38 | 14.50 | 14.93 | 2,805,436 | -0.42(-2.75%) |
Jun 16, 2009 | 16.13 | 16.23 | 15.22 | 15.35 | 2,998,632 | -0.42(-2.65%) |
Jun 15, 2009 | 15.48 | 15.90 | 15.23 | 15.77 | 4,860,120 | -0.36(-2.25%) |
Jun 12, 2009 | 15.57 | 16.22 | 15.55 | 16.13 | 2,757,693 | +0.28(+1.76%) |
Jun 11, 2009 | 15.60 | 16.03 | 15.48 | 15.86 | 4,032,833 | +0.39(+2.50%) |
Jun 10, 2009 | 16.24 | 16.45 | 15.29 | 15.47 | 4,186,984 | -0.26(-1.62%) |
Jun 09, 2009 | 15.92 | 16.01 | 15.60 | 15.72 | 3,394,522 | -0.20(-1.26%) |
Jun 08, 2009 | 16.10 | 16.14 | 15.67 | 15.93 | 3,803,554 | -0.54(-3.29%) |
Jun 05, 2009 | 16.24 | 16.80 | 16.17 | 16.47 | 5,734,429 | +0.72(+4.57%) |
Jun 04, 2009 | 15.79 | 16.41 | 15.68 | 15.75 | 6,172,364 | +0.25(+1.62%) |
Jun 03, 2009 | 16.58 | 16.61 | 15.28 | 15.50 | 7,377,086 | -1.55(-9.10%) |
Jun 02, 2009 | 17.36 | 17.36 | 16.54 | 17.05 | 6,854,579 | -0.09(-0.50%) |
Jun 01, 2009 | 16.70 | 17.19 | 16.13 | 17.13 | 6,523,428 | +1.09(+6.77%) |
May 29, 2009 | 14.85 | 16.12 | 14.84 | 16.05 | 9,816,299 | +1.07(+7.15%) |
May 28, 2009 | 14.08 | 15.04 | 14.05 | 14.97 | 5,763,723 | +0.85(+5.99%) |
May 27, 2009 | 14.43 | 14.72 | 14.12 | 14.13 | 6,051,345 | -0.10(-0.71%) |
May 26, 2009 | 13.84 | 14.45 | 13.84 | 14.23 | 6,074,498 | -0.17(-1.18%) |
May 22, 2009 | 13.63 | 14.84 | 13.37 | 14.40 | 10,592,788 | +1.31(+9.99%) |
May 21, 2009 | 13.39 | 13.81 | 12.96 | 13.09 | 4,201,311 | -0.87(-6.26%) |
May 20, 2009 | 14.00 | 14.44 | 13.73 | 13.96 | 5,690,230 | +0.46(+3.44%) |
May 19, 2009 | 14.05 | 14.10 | 13.40 | 13.50 | 5,520,079 | -0.35(-2.54%) |
May 18, 2009 | 13.79 | 13.98 | 13.44 | 13.85 | 6,594,200 | +0.70(+5.35%) |
May 15, 2009 | 13.04 | 13.51 | 12.76 | 13.15 | 6,466,980 | +0.22(+1.74%) |
May 14, 2009 | 12.29 | 13.01 | 12.29 | 12.92 | 6,956,440 | +0.49(+3.92%) |
May 13, 2009 | 13.69 | 13.69 | 12.40 | 12.44 | 7,656,581 | -1.83(-12.85%) |
May 12, 2009 | 14.30 | 14.77 | 13.94 | 14.27 | 7,563,709 | +0.20(+1.40%) |
May 11, 2009 | 13.85 | 14.26 | 13.62 | 14.07 | 4,781,748 | -0.22(-1.57%) |
May 08, 2009 | 14.30 | 14.65 | 14.00 | 14.30 | 5,263,075 | +0.58(+4.23%) |
May 07, 2009 | 14.59 | 14.83 | 13.42 | 13.72 | 9,119,596 | -0.67(-4.68%) |
May 06, 2009 | 14.40 | 14.97 | 14.07 | 14.39 | 5,678,180 | -0.38(-2.54%) |
May 05, 2009 | 14.57 | 15.00 | 14.19 | 14.77 | 5,746,323 | +0.47(+3.27%) |
May 04, 2009 | 14.39 | 14.41 | 13.34 | 14.30 | 3,736,601 | +0.96(+7.16%) |
May 01, 2009 | 12.72 | 13.37 | 12.72 | 13.34 | 4,276,123 | +0.53(+4.10%) |
Apr 30, 2009 | 13.62 | 13.95 | 12.60 | 12.82 | 7,202,436 | -0.78(-5.72%) |
Apr 29, 2009 | 13.58 | 14.19 | 13.49 | 13.59 | 3,600,706 | +0.40(+3.02%) |
Apr 28, 2009 | 12.96 | 13.43 | 12.77 | 13.20 | 3,629,700 | -0.10(-0.78%) |
Apr 27, 2009 | 13.83 | 13.88 | 12.80 | 13.30 | 4,790,925 | -0.96(-6.70%) |
Apr 24, 2009 | 14.37 | 14.66 | 14.05 | 14.26 | 6,036,156 | +0.22(+1.60%) |
Apr 23, 2009 | 12.66 | 14.16 | 12.66 | 14.03 | 4,777,192 | +1.00(+7.69%) |
Apr 22, 2009 | 13.45 | 13.51 | 12.69 | 13.03 | 4,118,937 | -0.17(-1.26%) |
Apr 21, 2009 | 12.73 | 13.45 | 12.26 | 13.20 | 5,102,528 | +0.44(+3.43%) |
Apr 20, 2009 | 13.61 | 13.61 | 12.63 | 12.76 | 4,867,316 | -1.38(-9.79%) |
Apr 17, 2009 | 14.46 | 14.57 | 14.04 | 14.14 | 6,831,780 | -0.20(-1.40%) |
Apr 16, 2009 | 14.84 | 14.93 | 14.08 | 14.34 | 3,573,509 | -0.27(-1.88%) |
Apr 15, 2009 | 13.85 | 14.62 | 13.85 | 14.62 | 4,209,208 | +0.86(+6.24%) |
Apr 14, 2009 | 14.56 | 14.56 | 13.64 | 13.76 | 5,598,673 | -0.85(-5.80%) |
Apr 13, 2009 | 14.02 | 14.70 | 13.89 | 14.61 | 2,561,715 | +0.39(+2.78%) |
Apr 09, 2009 | 14.70 | 14.70 | 14.15 | 14.21 | 3,938,673 | +0.26(+1.86%) |
Apr 08, 2009 | 12.97 | 13.96 | 12.96 | 13.95 | 3,461,982 | +0.79(+5.99%) |
Apr 07, 2009 | 12.68 | 13.49 | 12.48 | 13.16 | 3,384,991 | +0.14(+1.07%) |
Apr 06, 2009 | 13.24 | 13.42 | 12.69 | 13.03 | 4,270,713 | -0.61(-4.45%) |
Apr 03, 2009 | 13.58 | 13.66 | 12.88 | 13.63 | 2,560,658 | +0.54(+4.10%) |
Apr 02, 2009 | 12.72 | 14.05 | 12.55 | 13.09 | 6,610,040 | +0.83(+6.78%) |
Apr 01, 2009 | 11.29 | 12.29 | 11.29 | 12.26 | 3,408,351 | +0.69(+5.98%) |
Mar 31, 2009 | 11.51 | 12.00 | 11.51 | 11.57 | 4,976,958 | +0.11(+0.98%) |
Mar 30, 2009 | 11.93 | 11.93 | 11.24 | 11.46 | 4,007,806 | -1.13(-8.97%) |
Mar 26, 2009 | 12.34 | 12.59 | 12.19 | 12.59 | 4,219,595 | +0.63(+5.27%) |
Mar 25, 2009 | 11.80 | 12.38 | 11.60 | 11.96 | 4,018,446 | +0.38(+3.31%) |
Mar 24, 2009 | 12.09 | 12.09 | 11.38 | 11.57 | 6,055,107 | -0.92(-7.37%) |
Mar 23, 2009 | 11.98 | 12.50 | 11.94 | 12.50 | 5,086,514 | +1.15(+10.16%) |
Mar 20, 2009 | 11.87 | 11.87 | 11.11 | 11.34 | 4,658,790 | -0.48(-4.06%) |
Mar 19, 2009 | 12.38 | 12.75 | 11.48 | 11.82 | 5,082,371 | -0.21(-1.77%) |
Mar 18, 2009 | 11.22 | 12.09 | 10.86 | 12.04 | 6,933,726 | +0.41(+3.56%) |
Mar 17, 2009 | 10.55 | 11.63 | 10.50 | 11.62 | 5,509,103 | +1.08(+10.27%) |
Mar 16, 2009 | 11.23 | 11.41 | 10.46 | 10.54 | 7,675,871 | -0.44(-4.05%) |
Mar 13, 2009 | 10.73 | 11.27 | 10.51 | 10.98 | 0 | +0.35(+3.31%) |
Mar 12, 2009 | 9.448 | 10.77 | 9.448 | 10.63 | 5,228,847 | +0.67(+6.67%) |
Mar 11, 2009 | 10.93 | 11.02 | 9.808 | 9.966 | 7,178,063 | -0.84(-7.77%) |
Mar 10, 2009 | 9.811 | 10.95 | 9.699 | 10.81 | 8,610,971 | +1.49(+15.98%) |
Mar 09, 2009 | 8.643 | 9.429 | 8.643 | 9.316 | 5,012,279 | +0.18(+1.99%) |
Mar 06, 2009 | 9.251 | 9.649 | 8.821 | 9.135 | 0 | -0.00(-0.04%) |
Mar 05, 2009 | 9.274 | 9.715 | 9.016 | 9.139 | 3,316,373 | -0.70(-7.08%) |
Mar 04, 2009 | 9.169 | 10.08 | 9.169 | 9.835 | 6,355,149 | +1.45(+17.24%) |
Mar 02, 2009 | 9.235 | 9.282 | 8.315 | 8.388 | 5,401,713 | -0.77(-8.44%) |
Feb 27, 2009 | 8.701 | 9.436 | 8.593 | 9.162 | 0 | +0.21(+2.33%) |
Feb 26, 2009 | 8.879 | 9.351 | 8.794 | 8.953 | 5,309,376 | +0.25(+2.89%) |
Feb 25, 2009 | 8.879 | 8.993 | 8.350 | 8.701 | 3,884,625 | -0.44(-4.82%) |
Feb 24, 2009 | 8.431 | 9.251 | 8.338 | 9.142 | 4,399,676 | +0.83(+10.00%) |
Feb 23, 2009 | 9.069 | 9.069 | 8.257 | 8.311 | 2,948,794 | -0.38(-4.32%) |
Feb 20, 2009 | 8.802 | 8.802 | 8.226 | 8.686 | 5,567,830 | -0.39(-4.30%) |
Feb 19, 2009 | 8.756 | 9.371 | 8.756 | 9.077 | 4,786,315 | +0.42(+4.82%) |
Feb 18, 2009 | 8.585 | 8.752 | 8.315 | 8.659 | 7,224,069 | -0.15(-1.67%) |
Feb 17, 2009 | 8.879 | 9.011 | 8.315 | 8.806 | 9,246,405 | -1.41(-13.82%) |
Feb 13, 2009 | 9.734 | 10.36 | 9.599 | 10.22 | 7,008,504 | +0.72(+7.53%) |
Feb 12, 2009 | 10.07 | 10.14 | 9.119 | 9.502 | 9,481,489 | -0.40(-4.06%) |
Feb 11, 2009 | 9.765 | 10.36 | 9.722 | 9.904 | 6,999,397 | +0.18(+1.83%) |
Feb 10, 2009 | 9.939 | 10.80 | 9.456 | 9.726 | 16,446,803 | +0.29(+3.07%) |
Feb 09, 2009 | 9.262 | 9.649 | 9.061 | 9.436 | 8,948,812 | +0.48(+5.35%) |
Feb 06, 2009 | 8.435 | 9.080 | 8.245 | 8.957 | 10,592,767 | +0.72(+8.73%) |
Feb 05, 2009 | 7.530 | 8.435 | 7.218 | 8.237 | 7,735,331 | +0.59(+7.68%) |
Feb 04, 2009 | 7.518 | 7.827 | 7.201 | 7.650 | 10,571,859 | +0.46(+6.34%) |
Feb 03, 2009 | 7.982 | 8.017 | 7.100 | 7.193 | 12,167,177 | -0.41(-5.34%) |
Feb 02, 2009 | 7.963 | 8.048 | 7.375 | 7.599 | 7,805,260 | -0.64(-7.75%) |
Jan 30, 2009 | 8.690 | 8.736 | 8.063 | 8.237 | 0 | -0.26(-3.05%) |
Jan 29, 2009 | 9.289 | 9.313 | 8.392 | 8.497 | 6,818,789 | -1.17(-12.12%) |
Jan 28, 2009 | 9.641 | 9.958 | 9.541 | 9.668 | 6,345,144 | +0.22(+2.38%) |
Jan 27, 2009 | 9.282 | 9.649 | 9.247 | 9.444 | 5,352,087 | +0.13(+1.37%) |
Jan 26, 2009 | 9.115 | 9.653 | 8.953 | 9.316 | 6,053,005 | +0.17(+1.82%) |
Jan 23, 2009 | 8.373 | 9.382 | 7.909 | 9.150 | 6,423,873 | +0.32(+3.59%) |
Jan 22, 2009 | 8.856 | 8.992 | 7.951 | 8.833 | 6,350,280 | -0.02(-0.17%) |
Jan 21, 2009 | 8.121 | 9.015 | 7.928 | 8.848 | 8,650,210 | +0.77(+9.58%) |
Jan 20, 2009 | 9.394 | 9.394 | 8.009 | 8.075 | 7,465,768 | -0.99(-10.92%) |
Jan 16, 2009 | 9.676 | 9.974 | 8.999 | 9.065 | 7,471,702 | -0.78(-7.93%) |
Jan 15, 2009 | 9.862 | 10.23 | 9.355 | 9.846 | 4,146,211 | +0.02(+0.16%) |
Jan 14, 2009 | 10.25 | 10.25 | 9.552 | 9.831 | 6,650,619 | -0.64(-6.10%) |
Jan 13, 2009 | 10.64 | 11.13 | 10.39 | 10.47 | 4,915,577 | -0.36(-3.29%) |
Jan 12, 2009 | 11.12 | 11.32 | 10.65 | 10.82 | 3,772,646 | -0.54(-4.76%) |
Jan 09, 2009 | 11.95 | 12.22 | 11.22 | 11.37 | 3,201,834 | -0.70(-5.80%) |
Jan 08, 2009 | 11.39 | 12.11 | 10.99 | 12.07 | 2,704,509 | +0.46(+3.93%) |
Jan 07, 2009 | 12.49 | 12.49 | 11.49 | 11.61 | 4,216,237 | -0.96(-7.66%) |
Jan 06, 2009 | 12.86 | 13.19 | 12.35 | 12.57 | 6,580,364 | +0.32(+2.65%) |
Jan 05, 2009 | 11.62 | 12.58 | 11.43 | 12.25 | 5,730,325 | +0.54(+4.62%) |
Jan 02, 2009 | 10.69 | 11.83 | 10.31 | 11.71 | 0 | +1.39(+13.46%) |
Jan 01, 2009 | 10.23 | 11.21 | 10.05 | 10.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.23 | 11.21 | 10.05 | 10.32 | 3,645,034 | -0.27(-2.59%) |
Dec 30, 2008 | 10.09 | 10.70 | 10.03 | 10.59 | 2,369,239 | +0.28(+2.70%) |
Dec 29, 2008 | 10.64 | 10.81 | 10.17 | 10.31 | 2,742,057 | -0.25(-2.34%) |
Dec 26, 2008 | 10.06 | 10.61 | 10.06 | 10.56 | 875,066 | +0.31(+3.02%) |
Dec 24, 2008 | 10.71 | 10.71 | 10.09 | 10.25 | 3,022,858 | -0.59(-5.46%) |
Dec 23, 2008 | 10.48 | 10.93 | 10.37 | 10.84 | 2,759,800 | +0.66(+6.45%) |
Dec 22, 2008 | 10.60 | 10.74 | 9.900 | 10.19 | 2,544,696 | -0.34(-3.27%) |
Dec 19, 2008 | 10.43 | 10.92 | 10.22 | 10.53 | 5,965,867 | +0.26(+2.56%) |
Dec 18, 2008 | 11.34 | 11.77 | 10.06 | 10.27 | 6,604,822 | -1.04(-9.17%) |
Dec 17, 2008 | 12.18 | 12.18 | 11.23 | 11.30 | 4,217,860 | -0.94(-7.70%) |
Dec 16, 2008 | 11.45 | 12.27 | 11.34 | 12.25 | 4,441,513 | +1.05(+9.36%) |
Dec 15, 2008 | 12.01 | 12.33 | 10.95 | 11.20 | 4,481,882 | -0.73(-6.16%) |
Dec 12, 2008 | 11.91 | 12.58 | 11.70 | 11.93 | 5,734,330 | -0.55(-4.37%) |
Dec 11, 2008 | 12.53 | 13.19 | 12.29 | 12.48 | 9,542,635 | -0.18(-1.44%) |
Dec 10, 2008 | 11.80 | 12.89 | 11.63 | 12.66 | 6,292,529 | +1.32(+11.63%) |
Dec 09, 2008 | 11.32 | 12.07 | 11.06 | 11.34 | 5,585,414 | -0.36(-3.07%) |
Dec 08, 2008 | 11.08 | 11.90 | 10.82 | 11.70 | 9,746,437 | +1.25(+11.99%) |
Dec 05, 2008 | 10.55 | 10.64 | 9.572 | 10.45 | 10,522,864 | -0.41(-3.81%) |
Dec 04, 2008 | 10.32 | 11.56 | 10.29 | 10.86 | 10,746,677 | +0.43(+4.08%) |
Dec 03, 2008 | 10.41 | 10.74 | 9.777 | 10.44 | 7,014,415 | -0.14(-1.32%) |
Dec 02, 2008 | 10.46 | 10.83 | 10.02 | 10.58 | 6,397,938 | +0.54(+5.35%) |
Dec 01, 2008 | 10.83 | 10.83 | 10.02 | 10.04 | 8,640,232 | -1.42(-12.42%) |
Nov 28, 2008 | 11.36 | 11.51 | 10.60 | 11.46 | 4,278,874 | +0.12(+1.06%) |
Nov 26, 2008 | 9.769 | 11.48 | 9.498 | 11.34 | 7,162,481 | +1.59(+16.34%) |
Nov 25, 2008 | 11.61 | 12.11 | 9.332 | 9.750 | 9,128,776 | -1.61(-14.19%) |
Nov 24, 2008 | 9.459 | 11.78 | 9.413 | 11.36 | 9,719,398 | +2.48(+27.96%) |
Nov 21, 2008 | 9.053 | 9.305 | 8.326 | 8.879 | 9,485,952 | +0.50(+5.95%) |
Nov 20, 2008 | 9.204 | 9.328 | 8.295 | 8.380 | 9,572,004 | -0.85(-9.22%) |
Nov 19, 2008 | 10.38 | 10.38 | 9.200 | 9.231 | 4,823,495 | -1.06(-10.33%) |
Nov 18, 2008 | 10.40 | 10.63 | 9.920 | 10.29 | 6,012,799 | -0.09(-0.89%) |
Nov 17, 2008 | 10.65 | 10.87 | 10.07 | 10.39 | 5,027,701 | -0.29(-2.68%) |
Nov 14, 2008 | 11.80 | 12.17 | 10.56 | 10.67 | 8,749,760 | -1.39(-11.51%) |
Nov 13, 2008 | 10.07 | 12.21 | 9.614 | 12.06 | 14,847,431 | +1.83(+17.92%) |
Nov 12, 2008 | 10.14 | 11.22 | 9.784 | 10.23 | 10,959,806 | -0.94(-8.38%) |
Nov 11, 2008 | 15.08 | 15.08 | 10.88 | 11.16 | 20,540,826 | -4.42(-28.38%) |
Nov 10, 2008 | 17.02 | 17.05 | 15.23 | 15.59 | 9,889,251 | -0.80(-4.91%) |
Nov 07, 2008 | 15.17 | 16.64 | 14.96 | 16.39 | 5,619,272 | +1.47(+9.88%) |
Nov 06, 2008 | 16.64 | 16.82 | 14.59 | 14.92 | 7,597,717 | -2.10(-12.34%) |
Nov 05, 2008 | 17.67 | 17.67 | 16.78 | 17.02 | 15,073,991 | -1.09(-6.00%) |
Nov 04, 2008 | 16.36 | 18.16 | 16.15 | 18.11 | 9,671,871 | +2.52(+16.18%) |
Nov 03, 2008 | 14.60 | 15.82 | 14.60 | 15.59 | 4,507,075 | +0.44(+2.94%) |
Oct 31, 2008 | 14.94 | 15.43 | 13.59 | 15.14 | 6,605,047 | +0.14(+0.93%) |
Oct 30, 2008 | 13.13 | 15.04 | 13.13 | 15.00 | 15,382,847 | +2.80(+22.99%) |
Oct 29, 2008 | 10.91 | 12.74 | 10.52 | 12.20 | 10,244,848 | +1.47(+13.66%) |
Oct 28, 2008 | 8.825 | 10.98 | 8.825 | 10.73 | 11,086,025 | +2.32(+27.64%) |
Oct 27, 2008 | 8.350 | 8.752 | 7.800 | 8.408 | 11,876,232 | -0.16(-1.90%) |
Oct 24, 2008 | 8.910 | 9.641 | 8.141 | 8.570 | 14,498,061 | -2.25(-20.83%) |
Oct 23, 2008 | 12.12 | 12.72 | 9.808 | 10.82 | 15,371,273 | -1.29(-10.63%) |
Oct 22, 2008 | 14.65 | 14.65 | 11.64 | 12.11 | 14,710,706 | -3.01(-19.90%) |
Oct 21, 2008 | 16.55 | 16.74 | 15.06 | 15.12 | 5,203,408 | -1.94(-11.36%) |
Oct 20, 2008 | 16.73 | 17.16 | 15.67 | 17.06 | 3,628,521 | +0.52(+3.16%) |
Oct 17, 2008 | 14.85 | 17.02 | 14.26 | 16.54 | 9,943,844 | +1.21(+7.87%) |
Oct 16, 2008 | 16.61 | 16.75 | 14.61 | 15.33 | 11,449,850 | -0.95(-5.84%) |
Oct 15, 2008 | 17.23 | 17.26 | 15.94 | 16.28 | 11,354,231 | -2.27(-12.22%) |
Oct 14, 2008 | 18.18 | 19.03 | 17.62 | 18.55 | 8,863,655 | +0.65(+3.61%) |
Oct 13, 2008 | 15.56 | 17.98 | 15.13 | 17.90 | 9,071,964 | +2.83(+18.75%) |
Oct 10, 2008 | 13.35 | 15.38 | 12.71 | 15.07 | 12,830,836 | +0.57(+3.95%) |
Oct 09, 2008 | 14.03 | 15.23 | 13.90 | 14.50 | 11,442,421 | +0.66(+4.75%) |
Oct 08, 2008 | 12.79 | 14.98 | 12.25 | 13.85 | 14,249,830 | -0.56(-3.89%) |
Oct 07, 2008 | 16.06 | 16.06 | 14.30 | 14.41 | 8,386,242 | -0.77(-5.10%) |
Oct 06, 2008 | 16.66 | 16.95 | 12.98 | 15.18 | 15,920,717 | -2.53(-14.28%) |
Oct 03, 2008 | 19.10 | 19.56 | 17.65 | 17.71 | 8,614,449 | -1.13(-6.01%) |
Oct 02, 2008 | 20.43 | 20.64 | 18.71 | 18.84 | 5,404,356 | -2.03(-9.71%) |