Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.83 | 26.83 | 25.43 | 26.18 | 5,019,288 | -0.08(-0.30%) |
Sep 29, 2009 | 26.06 | 26.97 | 25.82 | 26.26 | 3,473,552 | +0.36(+1.38%) |
Sep 28, 2009 | 25.06 | 26.12 | 24.74 | 25.90 | 4,303,301 | +1.21(+4.88%) |
Sep 25, 2009 | 24.30 | 25.37 | 23.70 | 24.69 | 5,642,008 | +0.21(+0.85%) |
Sep 24, 2009 | 26.25 | 26.29 | 24.00 | 24.49 | 6,912,710 | -1.42(-5.49%) |
Sep 23, 2009 | 27.88 | 28.16 | 25.76 | 25.91 | 6,238,796 | -2.04(-7.31%) |
Sep 22, 2009 | 25.91 | 28.44 | 25.69 | 27.95 | 7,002,713 | +1.90(+7.29%) |
Sep 21, 2009 | 25.30 | 26.44 | 24.99 | 26.05 | 5,452,266 | +0.26(+1.02%) |
Sep 18, 2009 | 26.12 | 26.31 | 25.09 | 25.79 | 5,386,013 | -0.14(-0.53%) |
Sep 17, 2009 | 25.29 | 26.64 | 24.61 | 25.92 | 5,887,857 | +0.88(+3.53%) |
Sep 16, 2009 | 24.47 | 25.60 | 24.47 | 25.04 | 5,359,563 | +0.80(+3.30%) |
Sep 15, 2009 | 24.16 | 25.27 | 23.67 | 24.24 | 4,522,757 | +0.32(+1.35%) |
Sep 14, 2009 | 21.88 | 24.15 | 21.65 | 23.92 | 3,632,695 | +1.76(+7.92%) |
Sep 11, 2009 | 22.21 | 22.85 | 21.80 | 22.16 | 2,472,031 | -0.05(-0.22%) |
Sep 10, 2009 | 21.57 | 22.31 | 21.21 | 22.21 | 2,999,892 | +0.55(+2.54%) |
Sep 09, 2009 | 21.18 | 22.01 | 20.91 | 21.66 | 2,550,097 | +0.39(+1.85%) |
Sep 08, 2009 | 20.46 | 21.27 | 20.23 | 21.27 | 3,231,582 | +1.21(+6.01%) |
Sep 04, 2009 | 19.58 | 20.10 | 19.11 | 20.06 | 1,683,409 | +0.38(+1.94%) |
Sep 03, 2009 | 19.56 | 19.97 | 19.17 | 19.68 | 2,902,148 | +0.34(+1.76%) |
Sep 02, 2009 | 19.70 | 19.74 | 19.05 | 19.34 | 4,370,597 | -0.16(-0.83%) |
Sep 01, 2009 | 21.00 | 21.45 | 19.50 | 19.50 | 6,329,464 | -1.57(-7.45%) |
Aug 31, 2009 | 21.65 | 21.82 | 20.83 | 21.07 | 4,024,902 | -1.06(-4.80%) |
Aug 28, 2009 | 22.12 | 22.99 | 21.60 | 22.13 | 2,770,956 | +0.20(+0.90%) |
Aug 27, 2009 | 21.39 | 21.97 | 20.65 | 21.94 | 4,024,890 | +0.72(+3.41%) |
Aug 26, 2009 | 21.22 | 21.67 | 20.84 | 21.21 | 4,690,750 | +0.10(+0.45%) |
Aug 25, 2009 | 20.94 | 21.52 | 20.94 | 21.12 | 3,843,379 | +0.20(+0.97%) |
Aug 24, 2009 | 21.12 | 21.86 | 20.87 | 20.92 | 5,983,931 | +0.04(+0.17%) |
Aug 21, 2009 | 19.61 | 21.08 | 19.61 | 20.88 | 5,309,187 | +1.52(+7.87%) |
Aug 20, 2009 | 18.12 | 19.40 | 18.00 | 19.36 | 4,626,376 | +1.35(+7.49%) |
Aug 19, 2009 | 17.89 | 18.19 | 17.83 | 18.01 | 4,345,918 | -0.45(-2.43%) |
Aug 18, 2009 | 18.04 | 18.54 | 17.82 | 18.46 | 3,549,120 | +0.10(+0.52%) |
Aug 17, 2009 | 18.80 | 18.81 | 17.74 | 18.36 | 4,611,678 | -1.11(-5.70%) |
Aug 14, 2009 | 19.54 | 19.73 | 18.78 | 19.47 | 5,816,353 | -0.65(-3.23%) |
Aug 13, 2009 | 19.98 | 20.21 | 19.48 | 20.12 | 3,854,625 | +0.64(+3.31%) |
Aug 12, 2009 | 18.64 | 19.70 | 18.64 | 19.48 | 6,333,964 | +0.92(+4.96%) |
Aug 11, 2009 | 19.43 | 19.59 | 18.31 | 18.56 | 5,336,564 | -0.82(-4.22%) |
Aug 10, 2009 | 19.45 | 20.99 | 19.25 | 19.37 | 8,689,865 | -0.02(-0.09%) |
Aug 07, 2009 | 18.84 | 20.02 | 18.43 | 19.39 | 9,476,952 | +1.02(+5.56%) |
Aug 06, 2009 | 18.12 | 19.05 | 18.01 | 18.37 | 6,868,861 | +0.52(+2.91%) |
Aug 05, 2009 | 17.03 | 18.39 | 16.88 | 17.85 | 7,734,419 | +0.74(+4.33%) |
Aug 04, 2009 | 15.63 | 17.49 | 15.57 | 17.11 | 10,149,968 | +1.39(+8.81%) |
Aug 03, 2009 | 15.48 | 15.85 | 15.38 | 15.73 | 3,347,912 | +0.33(+2.17%) |
Jul 31, 2009 | 15.09 | 15.64 | 15.09 | 15.39 | 2,908,454 | +0.17(+1.14%) |
Jul 30, 2009 | 14.41 | 15.55 | 14.27 | 15.22 | 4,558,561 | +0.90(+6.25%) |
Jul 29, 2009 | 14.41 | 14.53 | 13.99 | 14.32 | 3,784,238 | -0.33(-2.28%) |
Jul 28, 2009 | 14.24 | 14.92 | 13.76 | 14.66 | 5,858,688 | +0.47(+3.33%) |
Jul 27, 2009 | 13.97 | 14.34 | 13.70 | 14.19 | 3,629,824 | +0.15(+1.06%) |
Jul 24, 2009 | 13.67 | 14.17 | 13.16 | 14.04 | 3,140,059 | +0.20(+1.47%) |
Jul 23, 2009 | 13.20 | 14.07 | 13.14 | 13.83 | 5,117,985 | +0.67(+5.08%) |
Jul 22, 2009 | 12.72 | 13.37 | 12.40 | 13.17 | 3,657,794 | +0.32(+2.46%) |
Jul 21, 2009 | 13.27 | 13.37 | 12.34 | 12.85 | 3,448,214 | -0.39(-2.93%) |
Jul 20, 2009 | 12.80 | 13.28 | 12.80 | 13.24 | 2,940,527 | +0.56(+4.43%) |
Jul 17, 2009 | 13.05 | 13.14 | 12.55 | 12.68 | 5,284,475 | -0.40(-3.06%) |
Jul 16, 2009 | 12.50 | 13.27 | 12.41 | 13.08 | 4,369,004 | +0.36(+2.87%) |
Jul 15, 2009 | 12.14 | 12.86 | 12.14 | 12.71 | 5,579,751 | +0.82(+6.93%) |
Jul 14, 2009 | 11.86 | 12.13 | 11.34 | 11.89 | 3,014,723 | +0.07(+0.56%) |
Jul 13, 2009 | 11.32 | 11.88 | 11.27 | 11.82 | 4,485,217 | +0.68(+6.11%) |
Jul 10, 2009 | 11.25 | 11.44 | 10.77 | 11.14 | 3,872,084 | -0.23(-2.05%) |
Jul 09, 2009 | 11.73 | 11.82 | 11.31 | 11.37 | 2,691,161 | -0.16(-1.40%) |
Jul 08, 2009 | 12.10 | 12.26 | 11.17 | 11.54 | 6,924,925 | -0.47(-3.88%) |
Jul 07, 2009 | 12.91 | 12.99 | 11.91 | 12.00 | 4,646,255 | -1.01(-7.76%) |
Jul 06, 2009 | 12.69 | 13.08 | 12.35 | 13.01 | 3,113,293 | +0.50(+4.01%) |
Jul 02, 2009 | 13.52 | 13.64 | 12.51 | 12.51 | 3,664,071 | -1.28(-9.31%) |
Jul 01, 2009 | 13.71 | 14.05 | 13.68 | 13.79 | 2,512,793 | +0.10(+0.70%) |
Jun 30, 2009 | 13.77 | 14.01 | 13.54 | 13.70 | 2,544,991 | -0.03(-0.22%) |
Jun 29, 2009 | 13.49 | 13.83 | 13.24 | 13.73 | 2,596,439 | +0.33(+2.45%) |
Jun 26, 2009 | 13.17 | 13.57 | 13.08 | 13.40 | 4,945,513 | +0.12(+0.90%) |
Jun 25, 2009 | 12.93 | 13.29 | 12.85 | 13.28 | 3,637,537 | +0.38(+2.91%) |
Jun 24, 2009 | 12.38 | 13.20 | 12.38 | 12.90 | 4,638,175 | +0.67(+5.47%) |
Jun 23, 2009 | 12.30 | 12.77 | 12.09 | 12.23 | 4,237,544 | -0.05(-0.39%) |
Jun 22, 2009 | 13.21 | 13.34 | 12.26 | 12.28 | 4,866,542 | -1.18(-8.78%) |
Jun 19, 2009 | 13.33 | 13.58 | 13.23 | 13.46 | 3,965,291 | +0.19(+1.44%) |
Jun 18, 2009 | 13.05 | 13.44 | 12.81 | 13.27 | 3,265,763 | +0.19(+1.46%) |
Jun 17, 2009 | 13.40 | 13.74 | 12.88 | 13.08 | 3,696,007 | -0.33(-2.49%) |
Jun 16, 2009 | 14.06 | 14.31 | 13.26 | 13.42 | 4,319,764 | -0.52(-3.73%) |
Jun 15, 2009 | 14.73 | 14.81 | 13.85 | 13.94 | 5,082,601 | -1.07(-7.12%) |
Jun 12, 2009 | 14.40 | 15.08 | 14.34 | 15.00 | 3,280,702 | +0.61(+4.23%) |
Jun 11, 2009 | 14.53 | 15.11 | 14.34 | 14.40 | 3,892,199 | -0.18(-1.23%) |
Jun 10, 2009 | 14.96 | 15.28 | 14.14 | 14.57 | 4,900,165 | -0.30(-2.05%) |
Jun 09, 2009 | 15.56 | 15.61 | 14.78 | 14.88 | 5,427,649 | -0.47(-3.03%) |
Jun 08, 2009 | 15.54 | 15.60 | 14.88 | 15.34 | 4,564,671 | -0.48(-3.06%) |
Jun 05, 2009 | 16.50 | 16.57 | 15.77 | 15.83 | 4,987,979 | -0.11(-0.71%) |
Jun 04, 2009 | 15.07 | 16.41 | 14.99 | 15.94 | 5,962,657 | +1.04(+6.97%) |
Jun 03, 2009 | 14.55 | 15.33 | 14.52 | 14.90 | 5,436,142 | +0.07(+0.48%) |
Jun 02, 2009 | 14.78 | 15.02 | 14.27 | 14.83 | 5,102,758 | -0.08(-0.56%) |
Jun 01, 2009 | 13.92 | 15.80 | 13.92 | 14.91 | 8,481,147 | +1.24(+9.08%) |
May 29, 2009 | 13.43 | 13.70 | 13.04 | 13.67 | 4,635,042 | +0.39(+2.97%) |
May 28, 2009 | 13.09 | 13.47 | 12.37 | 13.28 | 5,841,779 | +0.42(+3.30%) |
May 27, 2009 | 13.23 | 13.65 | 12.66 | 12.85 | 7,482,059 | -1.13(-8.11%) |
May 26, 2009 | 12.51 | 14.42 | 12.39 | 13.99 | 6,770,203 | +1.34(+10.57%) |
May 22, 2009 | 12.56 | 12.90 | 12.17 | 12.65 | 4,620,053 | +0.19(+1.53%) |
May 21, 2009 | 12.56 | 12.78 | 12.14 | 12.46 | 5,000,572 | -0.26(-2.02%) |
May 20, 2009 | 13.18 | 13.97 | 12.67 | 12.72 | 7,022,689 | -0.04(-0.33%) |
May 19, 2009 | 13.21 | 13.51 | 12.65 | 12.76 | 5,313,162 | -0.60(-4.51%) |
May 18, 2009 | 11.97 | 13.46 | 11.87 | 13.36 | 8,280,646 | +1.54(+13.03%) |
May 15, 2009 | 11.98 | 12.28 | 11.36 | 11.82 | 9,120,361 | -0.47(-3.79%) |
May 14, 2009 | 12.24 | 12.68 | 11.36 | 12.29 | 10,217,858 | -0.10(-0.77%) |
May 13, 2009 | 13.39 | 13.39 | 12.07 | 12.38 | 9,630,653 | -1.59(-11.37%) |
May 12, 2009 | 13.68 | 14.09 | 13.02 | 13.97 | 23,045,412 | +0.82(+6.27%) |
May 11, 2009 | 12.89 | 13.60 | 12.65 | 13.15 | 8,802,154 | -0.35(-2.57%) |
May 08, 2009 | 12.10 | 14.32 | 11.89 | 13.49 | 9,920,582 | +1.89(+16.31%) |
May 07, 2009 | 12.72 | 13.54 | 11.27 | 11.60 | 7,329,759 | -0.97(-7.70%) |
May 06, 2009 | 12.29 | 12.77 | 11.77 | 12.57 | 6,686,744 | +0.62(+5.15%) |
May 05, 2009 | 11.98 | 13.04 | 11.67 | 11.95 | 6,182,019 | -0.25(-2.06%) |
May 04, 2009 | 10.92 | 12.24 | 10.68 | 12.20 | 8,109,790 | +1.70(+16.14%) |
May 01, 2009 | 10.67 | 11.33 | 10.37 | 10.51 | 5,282,452 | -0.04(-0.34%) |
Apr 30, 2009 | 11.34 | 11.65 | 10.44 | 10.54 | 8,690,875 | -0.45(-4.07%) |
Apr 29, 2009 | 10.77 | 11.22 | 10.05 | 10.99 | 14,727,906 | -0.05(-0.49%) |
Apr 28, 2009 | 10.57 | 11.80 | 10.57 | 11.05 | 9,271,888 | -0.45(-3.95%) |
Apr 27, 2009 | 11.15 | 12.12 | 10.66 | 11.50 | 8,967,064 | -0.12(-1.03%) |
Apr 24, 2009 | 10.01 | 11.84 | 10.01 | 11.62 | 9,017,770 | +1.47(+14.47%) |
Apr 23, 2009 | 10.06 | 10.48 | 9.470 | 10.15 | 6,570,581 | +0.14(+1.43%) |
Apr 22, 2009 | 9.577 | 11.07 | 9.577 | 10.01 | 9,895,719 | -0.31(-3.01%) |
Apr 21, 2009 | 8.532 | 10.32 | 8.359 | 10.32 | 10,533,690 | +1.57(+17.95%) |
Apr 20, 2009 | 10.84 | 11.18 | 8.669 | 8.747 | 12,867,011 | -2.73(-23.78%) |
Apr 17, 2009 | 9.971 | 12.67 | 9.804 | 11.48 | 17,994,382 | +1.45(+14.47%) |
Apr 16, 2009 | 9.219 | 10.78 | 8.825 | 10.02 | 15,809,929 | +1.11(+12.46%) |
Apr 15, 2009 | 7.911 | 9.069 | 7.851 | 8.914 | 11,352,152 | +1.31(+17.28%) |
Apr 14, 2009 | 8.060 | 8.168 | 7.535 | 7.601 | 8,650,361 | -0.61(-7.42%) |
Apr 13, 2009 | 7.631 | 8.311 | 7.404 | 8.210 | 7,363,991 | +0.44(+5.61%) |
Apr 09, 2009 | 7.075 | 7.828 | 6.920 | 7.774 | 9,285,012 | +1.28(+19.78%) |
Apr 08, 2009 | 6.627 | 6.842 | 6.305 | 6.490 | 5,712,660 | +0.02(+0.28%) |
Apr 07, 2009 | 7.016 | 7.111 | 6.460 | 6.472 | 7,265,807 | -0.74(-10.26%) |
Apr 06, 2009 | 7.314 | 7.637 | 6.920 | 7.213 | 7,719,553 | -0.71(-8.97%) |
Apr 03, 2009 | 7.051 | 8.422 | 6.950 | 7.923 | 12,986,545 | +0.84(+11.79%) |
Apr 02, 2009 | 6.574 | 7.416 | 6.574 | 7.087 | 7,836,179 | +0.71(+11.14%) |
Apr 01, 2009 | 6.150 | 6.502 | 6.054 | 6.377 | 6,800,630 | -0.07(-1.11%) |
Mar 31, 2009 | 6.442 | 6.616 | 6.150 | 6.448 | 7,478,455 | +0.20(+3.25%) |
Mar 30, 2009 | 6.968 | 6.968 | 6.186 | 6.245 | 4,890,000 | -1.46(-18.98%) |
Mar 26, 2009 | 7.207 | 7.791 | 6.866 | 7.708 | 5,920,970 | +0.64(+9.04%) |
Mar 25, 2009 | 7.487 | 7.648 | 6.478 | 7.069 | 5,755,375 | -0.09(-1.25%) |
Mar 24, 2009 | 7.028 | 7.875 | 6.986 | 7.159 | 6,183,307 | -0.51(-6.69%) |
Mar 23, 2009 | 6.986 | 7.875 | 6.974 | 7.672 | 9,084,162 | +1.48(+23.92%) |
Mar 20, 2009 | 7.428 | 7.428 | 6.192 | 6.192 | 7,026,652 | -1.16(-15.83%) |
Mar 19, 2009 | 8.013 | 8.293 | 7.302 | 7.356 | 5,287,942 | -0.46(-5.88%) |
Mar 18, 2009 | 7.272 | 8.025 | 6.878 | 7.816 | 7,815,605 | +0.30(+3.97%) |
Mar 17, 2009 | 6.735 | 7.535 | 6.418 | 7.517 | 6,791,316 | +0.78(+11.61%) |
Mar 16, 2009 | 7.416 | 7.589 | 6.735 | 6.735 | 8,358,267 | -0.61(-8.37%) |
Mar 13, 2009 | 8.460 | 8.532 | 6.938 | 7.350 | 0 | -1.01(-12.07%) |
Mar 12, 2009 | 7.225 | 8.634 | 7.039 | 8.359 | 6,970,166 | +1.05(+14.38%) |
Mar 11, 2009 | 7.004 | 7.589 | 6.753 | 7.308 | 9,033,936 | +0.33(+4.70%) |
Mar 10, 2009 | 5.833 | 7.189 | 5.827 | 6.980 | 12,727,156 | +1.40(+25.03%) |
Mar 09, 2009 | 5.189 | 5.762 | 4.860 | 5.583 | 8,016,155 | +0.39(+7.59%) |
Mar 06, 2009 | 5.875 | 5.905 | 4.836 | 5.189 | 0 | -0.54(-9.38%) |
Mar 05, 2009 | 6.359 | 6.484 | 5.577 | 5.726 | 6,441,152 | -0.96(-14.30%) |
Mar 04, 2009 | 6.825 | 7.129 | 6.448 | 6.681 | 6,078,205 | +0.54(+8.75%) |
Mar 02, 2009 | 6.639 | 6.783 | 6.048 | 6.144 | 6,770,916 | -0.79(-11.45%) |
Feb 27, 2009 | 7.033 | 7.439 | 6.574 | 6.938 | 0 | -0.35(-4.83%) |
Feb 26, 2009 | 7.881 | 8.490 | 7.189 | 7.290 | 6,526,489 | -0.38(-4.98%) |
Feb 25, 2009 | 7.714 | 8.043 | 7.189 | 7.672 | 6,197,573 | -0.23(-2.87%) |
Feb 24, 2009 | 7.105 | 8.037 | 7.069 | 7.899 | 6,446,011 | +0.82(+11.55%) |
Feb 23, 2009 | 8.066 | 8.138 | 6.998 | 7.081 | 7,850,269 | -0.88(-11.03%) |
Feb 20, 2009 | 7.069 | 8.120 | 6.890 | 7.959 | 7,145,757 | +0.48(+6.47%) |
Feb 19, 2009 | 8.078 | 8.335 | 7.410 | 7.475 | 4,474,020 | -0.54(-6.71%) |
Feb 18, 2009 | 7.911 | 8.138 | 7.428 | 8.013 | 4,458,092 | +0.25(+3.23%) |
Feb 17, 2009 | 8.246 | 8.466 | 7.714 | 7.762 | 5,366,223 | -1.02(-11.62%) |
Feb 13, 2009 | 9.344 | 9.344 | 8.669 | 8.783 | 5,502,810 | -0.58(-6.19%) |
Feb 12, 2009 | 9.446 | 9.493 | 8.472 | 9.362 | 6,138,374 | -0.38(-3.92%) |
Feb 11, 2009 | 9.744 | 9.947 | 9.099 | 9.744 | 5,161,345 | +0.15(+1.56%) |
Feb 10, 2009 | 10.65 | 10.82 | 9.368 | 9.595 | 6,527,479 | -1.28(-11.80%) |
Feb 09, 2009 | 10.79 | 10.98 | 10.30 | 10.88 | 3,473,676 | +0.09(+0.83%) |
Feb 06, 2009 | 9.470 | 10.91 | 9.380 | 10.79 | 6,234,796 | +1.47(+15.83%) |
Feb 05, 2009 | 8.831 | 9.702 | 8.222 | 9.314 | 5,454,778 | +0.34(+3.79%) |
Feb 04, 2009 | 9.320 | 9.750 | 8.968 | 8.974 | 4,561,804 | -0.29(-3.09%) |
Feb 03, 2009 | 9.123 | 9.350 | 8.669 | 9.261 | 6,580,471 | +0.23(+2.51%) |
Feb 02, 2009 | 9.249 | 9.261 | 8.419 | 9.034 | 5,130,615 | -0.35(-3.69%) |
Jan 30, 2009 | 9.887 | 10.22 | 9.189 | 9.380 | 0 | -0.38(-3.86%) |
Jan 29, 2009 | 10.54 | 10.70 | 9.696 | 9.756 | 6,015,467 | -1.14(-10.47%) |
Jan 28, 2009 | 9.625 | 11.30 | 9.404 | 10.90 | 9,804,985 | +1.73(+18.89%) |
Jan 27, 2009 | 9.864 | 10.52 | 8.729 | 9.165 | 7,980,155 | -0.07(-0.71%) |
Jan 26, 2009 | 9.153 | 9.822 | 8.908 | 9.231 | 8,021,926 | +0.19(+2.11%) |
Jan 23, 2009 | 8.371 | 9.523 | 7.917 | 9.040 | 4,917,131 | +0.40(+4.63%) |
Jan 22, 2009 | 8.538 | 9.255 | 8.247 | 8.640 | 5,172,019 | -0.45(-4.93%) |
Jan 21, 2009 | 8.371 | 9.171 | 7.971 | 9.087 | 6,752,671 | +0.87(+10.53%) |
Jan 20, 2009 | 9.326 | 9.726 | 8.144 | 8.222 | 5,981,310 | -1.50(-15.47%) |
Jan 16, 2009 | 9.995 | 10.66 | 9.147 | 9.726 | 5,457,194 | +0.11(+1.12%) |
Jan 15, 2009 | 10.39 | 10.64 | 8.765 | 9.619 | 7,195,123 | -0.77(-7.41%) |
Jan 14, 2009 | 10.63 | 10.84 | 9.917 | 10.39 | 5,728,301 | -0.60(-5.44%) |
Jan 13, 2009 | 11.08 | 11.54 | 10.41 | 10.99 | 5,200,634 | +0.12(+1.10%) |
Jan 12, 2009 | 12.23 | 12.25 | 10.70 | 10.87 | 4,380,437 | -1.22(-10.08%) |
Jan 09, 2009 | 12.94 | 13.38 | 12.01 | 12.08 | 6,543,663 | -1.74(-12.57%) |
Jan 08, 2009 | 14.09 | 14.31 | 13.47 | 13.82 | 6,135,371 | -0.55(-3.82%) |
Jan 07, 2009 | 14.63 | 15.24 | 14.08 | 14.37 | 4,262,514 | -1.05(-6.81%) |
Jan 06, 2009 | 14.37 | 15.67 | 13.73 | 15.42 | 4,769,091 | +1.36(+9.63%) |
Jan 05, 2009 | 14.73 | 14.84 | 13.39 | 14.07 | 5,217,826 | -0.78(-5.23%) |
Jan 02, 2009 | 15.37 | 15.51 | 14.69 | 14.84 | 0 | -0.62(-4.02%) |
Jan 01, 2009 | 14.78 | 15.82 | 14.61 | 15.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.78 | 15.82 | 14.61 | 15.46 | 3,550,280 | +0.55(+3.68%) |
Dec 30, 2008 | 14.60 | 14.99 | 14.18 | 14.91 | 3,283,400 | +0.33(+2.29%) |
Dec 29, 2008 | 15.07 | 15.74 | 14.12 | 14.58 | 5,729,972 | -1.67(-10.29%) |
Dec 26, 2008 | 15.95 | 16.36 | 15.39 | 16.25 | 1,384,746 | +0.50(+3.14%) |
Dec 24, 2008 | 16.00 | 16.00 | 15.20 | 15.76 | 828,025 | +0.09(+0.57%) |
Dec 23, 2008 | 15.63 | 16.72 | 15.16 | 15.67 | 4,852,725 | +0.05(+0.31%) |
Dec 22, 2008 | 15.81 | 16.20 | 14.93 | 15.62 | 17,248,376 | +0.19(+1.24%) |
Dec 19, 2008 | 14.81 | 15.92 | 14.51 | 15.43 | 6,722,418 | +0.89(+6.12%) |
Dec 18, 2008 | 16.26 | 17.01 | 14.31 | 14.54 | 6,975,088 | -1.14(-7.27%) |
Dec 17, 2008 | 14.28 | 16.34 | 13.76 | 15.68 | 6,373,976 | +0.81(+5.46%) |
Dec 16, 2008 | 12.49 | 15.08 | 12.38 | 14.87 | 6,566,922 | +2.53(+20.46%) |
Dec 15, 2008 | 12.11 | 12.91 | 11.61 | 12.34 | 4,959,131 | +0.44(+3.71%) |
Dec 12, 2008 | 10.43 | 12.10 | 10.23 | 11.90 | 0 | +1.07(+9.93%) |
Dec 11, 2008 | 13.43 | 13.79 | 10.63 | 10.82 | 6,147,942 | -2.74(-20.20%) |
Dec 10, 2008 | 13.50 | 14.82 | 12.94 | 13.57 | 5,376,592 | +0.41(+3.09%) |
Dec 09, 2008 | 16.58 | 16.58 | 12.99 | 13.16 | 10,247,573 | -3.49(-20.98%) |
Dec 08, 2008 | 13.57 | 17.32 | 13.15 | 16.65 | 9,826,034 | +3.58(+27.35%) |
Dec 05, 2008 | 11.20 | 13.36 | 11.18 | 13.08 | 0 | +1.47(+12.65%) |
Dec 04, 2008 | 10.37 | 12.00 | 10.35 | 11.61 | 8,223,338 | +0.58(+5.25%) |
Dec 03, 2008 | 10.41 | 11.27 | 9.434 | 11.03 | 6,323,551 | +0.71(+6.89%) |
Dec 02, 2008 | 9.696 | 10.61 | 8.568 | 10.32 | 7,360,211 | +1.16(+12.72%) |
Dec 01, 2008 | 11.18 | 11.20 | 9.075 | 9.153 | 8,411,479 | -2.17(-19.15%) |
Nov 28, 2008 | 11.30 | 12.00 | 10.99 | 11.32 | 3,162,734 | +0.18(+1.61%) |
Nov 26, 2008 | 9.326 | 11.18 | 9.290 | 11.14 | 7,407,894 | +1.77(+18.93%) |
Nov 25, 2008 | 9.368 | 9.673 | 8.287 | 9.368 | 8,009,953 | -0.19(-1.94%) |
Nov 24, 2008 | 7.840 | 9.738 | 7.840 | 9.553 | 13,777,883 | +2.77(+40.85%) |
Nov 21, 2008 | 7.941 | 8.025 | 4.627 | 6.783 | 18,151,740 | -0.87(-11.32%) |
Nov 20, 2008 | 10.03 | 10.38 | 7.463 | 7.648 | 10,149,884 | -2.94(-27.75%) |
Nov 19, 2008 | 13.85 | 13.85 | 9.684 | 10.59 | 9,514,635 | -3.78(-26.31%) |
Nov 18, 2008 | 15.18 | 15.60 | 13.34 | 14.37 | 7,039,044 | -1.08(-7.00%) |
Nov 17, 2008 | 16.46 | 16.75 | 14.87 | 15.45 | 5,384,748 | -1.06(-6.40%) |
Nov 14, 2008 | 18.81 | 19.43 | 16.19 | 16.50 | 0 | -2.88(-14.88%) |
Nov 13, 2008 | 17.39 | 19.80 | 16.12 | 19.39 | 3,430,010 | +2.22(+12.94%) |
Nov 12, 2008 | 18.66 | 18.90 | 17.14 | 17.17 | 2,390,180 | -1.79(-9.45%) |
Nov 11, 2008 | 18.75 | 20.03 | 17.98 | 18.96 | 2,737,281 | -0.16(-0.81%) |
Nov 10, 2008 | 21.57 | 22.09 | 18.86 | 19.11 | 2,799,348 | -1.80(-8.62%) |
Nov 07, 2008 | 19.63 | 21.19 | 19.40 | 20.92 | 2,439,611 | +1.48(+7.62%) |
Nov 06, 2008 | 19.47 | 20.78 | 18.68 | 19.43 | 2,086,779 | -0.09(-0.46%) |
Nov 05, 2008 | 22.61 | 22.81 | 19.48 | 19.52 | 2,546,893 | -3.52(-15.26%) |
Nov 04, 2008 | 22.70 | 23.58 | 21.30 | 23.04 | 2,986,016 | +1.61(+7.49%) |
Nov 03, 2008 | 24.10 | 24.90 | 21.43 | 21.43 | 2,539,062 | -3.67(-14.61%) |
Oct 31, 2008 | 22.38 | 25.10 | 21.83 | 25.10 | 4,810,175 | +2.52(+11.16%) |
Oct 30, 2008 | 20.52 | 22.58 | 19.83 | 22.58 | 1,979,864 | +3.01(+15.38%) |
Oct 29, 2008 | 21.21 | 21.46 | 18.36 | 19.57 | 3,545,547 | -1.38(-6.58%) |
Oct 28, 2008 | 16.91 | 21.38 | 15.21 | 20.95 | 7,387,642 | +4.90(+30.54%) |
Oct 27, 2008 | 17.23 | 18.95 | 15.58 | 16.05 | 3,940,111 | -1.52(-8.67%) |
Oct 24, 2008 | 16.74 | 19.63 | 16.42 | 17.57 | 3,080,541 | -1.95(-10.00%) |
Oct 23, 2008 | 20.60 | 20.78 | 16.78 | 19.52 | 6,924,768 | -1.20(-5.79%) |
Oct 22, 2008 | 24.52 | 24.61 | 20.13 | 20.72 | 3,399,534 | -4.09(-16.48%) |
Oct 21, 2008 | 24.33 | 26.03 | 24.24 | 24.81 | 2,175,173 | +0.33(+1.34%) |
Oct 20, 2008 | 25.13 | 25.36 | 23.17 | 24.49 | 1,560,069 | -0.94(-3.69%) |
Oct 17, 2008 | 23.29 | 26.10 | 22.94 | 25.42 | 0 | +0.96(+3.93%) |
Oct 16, 2008 | 24.48 | 25.32 | 22.50 | 24.46 | 3,244,932 | -0.13(-0.53%) |
Oct 15, 2008 | 26.57 | 27.17 | 24.04 | 24.59 | 3,712,040 | -3.40(-12.14%) |
Oct 14, 2008 | 31.78 | 33.61 | 24.87 | 27.99 | 5,076,600 | -4.10(-12.78%) |
Oct 13, 2008 | 32.84 | 32.84 | 28.86 | 32.09 | 4,064,396 | -0.75(-2.27%) |
Oct 10, 2008 | 26.88 | 50.62 | 24.15 | 32.84 | 6,381,012 | +4.76(+16.95%) |
Oct 09, 2008 | 29.84 | 30.44 | 27.91 | 28.08 | 4,646,784 | -1.22(-4.16%) |
Oct 08, 2008 | 27.05 | 31.28 | 26.49 | 29.30 | 2,917,557 | +2.23(+8.25%) |
Oct 07, 2008 | 29.85 | 30.19 | 27.07 | 27.07 | 1,814,490 | -2.50(-8.44%) |
Oct 06, 2008 | 32.44 | 32.84 | 28.96 | 29.56 | 1,819,424 | -3.12(-9.55%) |
Oct 03, 2008 | 33.42 | 36.09 | 32.68 | 32.68 | 0 | -0.13(-0.40%) |
Oct 02, 2008 | 38.21 | 38.21 | 31.00 | 32.81 | 2,177,925 | -4.65(-12.40%) |