Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.78 | 14.78 | 14.36 | 14.54 | 16,211,318 | -0.09(-0.62%) |
Sep 29, 2009 | 14.75 | 14.83 | 14.54 | 14.63 | 9,377,705 | -0.17(-1.17%) |
Sep 28, 2009 | 14.45 | 14.82 | 14.45 | 14.80 | 9,032,559 | +0.38(+2.66%) |
Sep 25, 2009 | 14.54 | 14.73 | 14.31 | 14.42 | 15,655,034 | -0.18(-1.22%) |
Sep 24, 2009 | 14.89 | 15.01 | 14.55 | 14.60 | 15,641,278 | -0.30(-1.99%) |
Sep 23, 2009 | 15.15 | 15.31 | 14.88 | 14.90 | 10,531,344 | -0.37(-2.42%) |
Sep 22, 2009 | 15.32 | 15.38 | 15.13 | 15.27 | 8,107,567 | +0.16(+1.03%) |
Sep 21, 2009 | 15.03 | 15.33 | 14.91 | 15.11 | 10,660,228 | -0.17(-1.13%) |
Sep 18, 2009 | 15.52 | 15.63 | 15.22 | 15.28 | 11,267,470 | -0.16(-1.03%) |
Sep 17, 2009 | 15.34 | 15.77 | 15.29 | 15.44 | 14,598,785 | +0.23(+1.53%) |
Sep 16, 2009 | 15.09 | 15.56 | 15.05 | 15.21 | 15,811,655 | +0.20(+1.31%) |
Sep 15, 2009 | 14.94 | 15.05 | 14.82 | 15.01 | 14,035,781 | +0.11(+0.77%) |
Sep 14, 2009 | 14.50 | 14.93 | 14.43 | 14.90 | 12,337,681 | +0.20(+1.36%) |
Sep 11, 2009 | 14.90 | 14.92 | 14.54 | 14.70 | 10,477,845 | -0.02(-0.12%) |
Sep 10, 2009 | 14.47 | 14.75 | 14.38 | 14.72 | 12,941,255 | +0.27(+1.89%) |
Sep 09, 2009 | 14.41 | 14.56 | 14.29 | 14.44 | 8,652,615 | +0.08(+0.57%) |
Sep 08, 2009 | 14.28 | 14.49 | 14.23 | 14.36 | 13,916,917 | +0.35(+2.51%) |
Sep 04, 2009 | 13.82 | 14.09 | 13.74 | 14.01 | 11,153,044 | +0.15(+1.12%) |
Sep 03, 2009 | 13.83 | 14.01 | 13.74 | 13.86 | 8,876,361 | +0.05(+0.36%) |
Sep 02, 2009 | 13.80 | 13.92 | 13.70 | 13.81 | 8,967,869 | -0.00(-0.03%) |
Sep 01, 2009 | 13.99 | 14.28 | 13.77 | 13.81 | 11,887,084 | -0.26(-1.85%) |
Aug 31, 2009 | 14.17 | 14.21 | 13.89 | 14.07 | 8,995,124 | -0.29(-2.03%) |
Aug 28, 2009 | 14.50 | 14.53 | 14.18 | 14.36 | 7,867,319 | -0.05(-0.32%) |
Aug 27, 2009 | 14.36 | 14.47 | 14.03 | 14.41 | 7,693,881 | -0.08(-0.57%) |
Aug 26, 2009 | 14.20 | 14.56 | 14.13 | 14.49 | 10,106,054 | +0.14(+0.98%) |
Aug 25, 2009 | 14.57 | 14.67 | 14.27 | 14.35 | 9,306,324 | -0.20(-1.35%) |
Aug 24, 2009 | 14.59 | 14.72 | 14.46 | 14.54 | 8,984,909 | +0.03(+0.22%) |
Aug 21, 2009 | 14.25 | 14.54 | 14.24 | 14.51 | 11,017,792 | +0.43(+3.08%) |
Aug 20, 2009 | 13.97 | 14.20 | 13.90 | 14.08 | 9,187,978 | +0.11(+0.78%) |
Aug 19, 2009 | 13.56 | 14.13 | 13.45 | 13.97 | 12,103,663 | +0.26(+1.86%) |
Aug 18, 2009 | 13.53 | 13.81 | 13.51 | 13.72 | 10,830,739 | +0.15(+1.13%) |
Aug 17, 2009 | 13.77 | 13.78 | 13.47 | 13.56 | 10,603,712 | -0.58(-4.09%) |
Aug 14, 2009 | 14.41 | 14.44 | 14.00 | 14.14 | 9,319,665 | -0.23(-1.62%) |
Aug 13, 2009 | 14.03 | 14.39 | 13.92 | 14.37 | 14,088,691 | +0.43(+3.11%) |
Aug 12, 2009 | 13.51 | 14.08 | 13.51 | 13.94 | 13,124,385 | +0.30(+2.17%) |
Aug 11, 2009 | 13.88 | 13.88 | 13.59 | 13.64 | 11,253,383 | -0.32(-2.32%) |
Aug 10, 2009 | 13.83 | 14.00 | 13.83 | 13.97 | 10,109,876 | -0.00(-0.03%) |
Aug 07, 2009 | 14.30 | 14.32 | 13.92 | 13.97 | 16,280,740 | -0.16(-1.16%) |
Aug 06, 2009 | 14.44 | 14.48 | 14.07 | 14.13 | 13,216,494 | -0.23(-1.62%) |
Aug 05, 2009 | 14.76 | 14.91 | 14.29 | 14.37 | 20,318,076 | -0.35(-2.35%) |
Aug 04, 2009 | 14.76 | 14.90 | 14.61 | 14.71 | 13,312,695 | -0.14(-0.92%) |
Aug 03, 2009 | 14.82 | 15.12 | 14.79 | 14.85 | 19,778,668 | +0.15(+1.02%) |
Jul 31, 2009 | 14.48 | 14.73 | 14.37 | 14.70 | 13,442,476 | +0.14(+0.97%) |
Jul 30, 2009 | 14.45 | 14.75 | 14.41 | 14.56 | 11,278,446 | +0.33(+2.31%) |
Jul 29, 2009 | 14.40 | 14.45 | 14.03 | 14.23 | 13,593,181 | -0.50(-3.40%) |
Jul 28, 2009 | 14.63 | 14.80 | 14.48 | 14.73 | 12,588,030 | -0.08(-0.55%) |
Jul 27, 2009 | 14.70 | 14.85 | 14.54 | 14.81 | 11,898,271 | +0.16(+1.09%) |
Jul 24, 2009 | 14.44 | 14.67 | 14.36 | 14.65 | 9,538,467 | +0.16(+1.13%) |
Jul 23, 2009 | 13.98 | 14.52 | 13.94 | 14.49 | 12,013,991 | +0.48(+3.45%) |
Jul 22, 2009 | 13.91 | 14.24 | 13.90 | 14.01 | 15,229,695 | -0.15(-1.03%) |
Jul 21, 2009 | 14.22 | 14.32 | 13.92 | 14.15 | 11,692,569 | +0.11(+0.78%) |
Jul 20, 2009 | 13.98 | 14.13 | 13.78 | 14.04 | 11,937,145 | +0.25(+1.82%) |
Jul 17, 2009 | 13.72 | 13.91 | 13.58 | 13.79 | 14,823,709 | +0.05(+0.40%) |
Jul 16, 2009 | 13.62 | 13.80 | 13.42 | 13.74 | 15,413,839 | -0.05(-0.40%) |
Jul 15, 2009 | 13.67 | 13.83 | 13.61 | 13.79 | 17,923,502 | +0.38(+2.86%) |
Jul 14, 2009 | 13.36 | 13.50 | 13.20 | 13.41 | 13,269,879 | +0.20(+1.52%) |
Jul 13, 2009 | 12.86 | 13.24 | 12.79 | 13.21 | 14,931,382 | +0.30(+2.29%) |
Jul 10, 2009 | 12.82 | 13.00 | 12.64 | 12.91 | 13,435,625 | -0.15(-1.19%) |
Jul 09, 2009 | 12.93 | 13.21 | 12.83 | 13.07 | 11,357,116 | +0.29(+2.28%) |
Jul 08, 2009 | 12.92 | 13.11 | 12.53 | 12.78 | 16,849,768 | -0.09(-0.71%) |
Jul 07, 2009 | 13.06 | 13.21 | 12.83 | 12.87 | 14,838,485 | -0.24(-1.84%) |
Jul 06, 2009 | 12.84 | 13.13 | 12.54 | 13.11 | 21,622,220 | -0.11(-0.83%) |
Jul 02, 2009 | 13.52 | 13.58 | 13.13 | 13.22 | 15,289,782 | -0.59(-4.29%) |
Jul 01, 2009 | 13.91 | 14.08 | 13.78 | 13.81 | 11,093,927 | +0.08(+0.56%) |
Jun 30, 2009 | 13.71 | 13.90 | 13.51 | 13.73 | 16,853,702 | +0.15(+1.07%) |
Jun 29, 2009 | 13.57 | 13.74 | 13.43 | 13.59 | 16,851,236 | +0.13(+0.98%) |
Jun 26, 2009 | 13.38 | 13.51 | 13.27 | 13.46 | 13,740,772 | +0.03(+0.24%) |
Jun 25, 2009 | 13.22 | 13.51 | 13.21 | 13.42 | 16,091,155 | +0.13(+0.96%) |
Jun 24, 2009 | 13.26 | 13.50 | 13.19 | 13.30 | 13,304,477 | +0.14(+1.04%) |
Jun 23, 2009 | 13.25 | 13.35 | 12.94 | 13.16 | 16,645,561 | +0.05(+0.35%) |
Jun 22, 2009 | 13.73 | 13.76 | 13.03 | 13.11 | 19,768,008 | -0.85(-6.10%) |
Jun 19, 2009 | 14.29 | 14.31 | 13.82 | 13.97 | 17,646,358 | -0.10(-0.71%) |
Jun 18, 2009 | 14.07 | 14.18 | 13.90 | 14.07 | 11,679,017 | -0.02(-0.13%) |
Jun 17, 2009 | 14.18 | 14.24 | 13.84 | 14.08 | 13,330,613 | -0.23(-1.59%) |
Jun 16, 2009 | 14.52 | 14.63 | 14.24 | 14.31 | 13,287,610 | +0.13(+0.90%) |
Jun 15, 2009 | 14.53 | 14.59 | 14.15 | 14.18 | 11,808,634 | -0.59(-4.01%) |
Jun 12, 2009 | 14.67 | 14.82 | 14.55 | 14.78 | 12,393,110 | -0.19(-1.28%) |
Jun 11, 2009 | 14.90 | 15.21 | 14.76 | 14.97 | 15,810,459 | +0.07(+0.46%) |
Jun 10, 2009 | 15.11 | 15.13 | 14.65 | 14.90 | 12,682,432 | -0.02(-0.12%) |
Jun 09, 2009 | 14.91 | 14.98 | 14.65 | 14.92 | 13,112,878 | +0.13(+0.86%) |
Jun 08, 2009 | 14.62 | 14.96 | 14.44 | 14.79 | 18,315,890 | +0.34(+2.37%) |
Jun 05, 2009 | 14.56 | 14.62 | 13.98 | 14.45 | 21,246,656 | +0.05(+0.38%) |
Jun 04, 2009 | 14.21 | 14.56 | 14.18 | 14.39 | 17,797,704 | +0.27(+1.90%) |
Jun 03, 2009 | 14.92 | 14.92 | 13.91 | 14.13 | 23,409,760 | -1.10(-7.24%) |
Jun 02, 2009 | 15.11 | 15.31 | 14.93 | 15.23 | 16,140,218 | +0.04(+0.27%) |
Jun 01, 2009 | 14.79 | 15.29 | 14.76 | 15.19 | 16,617,620 | +0.66(+4.52%) |
May 29, 2009 | 14.38 | 14.55 | 14.20 | 14.53 | 17,355,778 | +0.40(+2.81%) |
May 28, 2009 | 13.55 | 14.26 | 13.50 | 14.13 | 18,260,996 | +0.81(+6.05%) |
May 27, 2009 | 13.68 | 13.77 | 13.29 | 13.33 | 18,196,302 | -0.33(-2.44%) |
May 26, 2009 | 13.26 | 13.70 | 13.18 | 13.66 | 17,421,834 | +0.25(+1.83%) |
May 22, 2009 | 13.51 | 13.67 | 13.40 | 13.41 | 10,678,439 | +0.01(+0.07%) |
May 21, 2009 | 13.62 | 13.67 | 13.24 | 13.41 | 13,012,537 | -0.44(-3.19%) |
May 20, 2009 | 13.74 | 14.12 | 13.70 | 13.85 | 20,051,044 | +0.31(+2.29%) |
May 19, 2009 | 13.76 | 13.84 | 13.50 | 13.54 | 15,364,112 | -0.04(-0.30%) |
May 18, 2009 | 13.28 | 13.71 | 13.24 | 13.58 | 15,422,784 | +0.53(+4.05%) |
May 15, 2009 | 13.23 | 13.37 | 12.94 | 13.05 | 15,430,971 | -0.21(-1.58%) |
May 14, 2009 | 13.09 | 13.44 | 12.83 | 13.26 | 17,078,166 | +0.02(+0.17%) |
May 13, 2009 | 13.84 | 13.84 | 13.12 | 13.24 | 20,515,100 | -0.85(-6.05%) |
May 12, 2009 | 14.62 | 14.62 | 13.84 | 14.09 | 15,566,261 | -0.03(-0.19%) |
May 11, 2009 | 14.59 | 14.59 | 14.05 | 14.12 | 17,291,200 | -0.72(-4.88%) |
May 08, 2009 | 14.43 | 14.92 | 14.39 | 14.84 | 18,614,300 | +0.41(+2.84%) |
May 07, 2009 | 15.27 | 15.32 | 14.22 | 14.43 | 22,001,642 | -0.50(-3.33%) |
May 06, 2009 | 14.39 | 15.07 | 14.33 | 14.93 | 19,783,918 | +0.78(+5.54%) |
May 05, 2009 | 14.35 | 14.36 | 13.97 | 14.14 | 12,011,828 | -0.14(-0.96%) |
May 04, 2009 | 14.21 | 14.30 | 14.13 | 14.28 | 19,340,030 | +0.22(+1.59%) |
May 01, 2009 | 13.54 | 14.14 | 13.46 | 14.06 | 18,568,046 | +0.52(+3.84%) |
Apr 30, 2009 | 14.11 | 14.13 | 13.23 | 13.54 | 24,965,506 | -0.36(-2.56%) |
Apr 29, 2009 | 13.49 | 14.07 | 13.43 | 13.89 | 19,161,350 | +0.53(+3.99%) |
Apr 28, 2009 | 13.36 | 13.56 | 13.15 | 13.36 | 15,344,674 | -0.15(-1.08%) |
Apr 27, 2009 | 13.87 | 13.87 | 13.44 | 13.51 | 18,689,148 | -0.66(-4.67%) |
Apr 24, 2009 | 13.67 | 14.25 | 13.59 | 14.17 | 24,706,620 | +0.70(+5.18%) |
Apr 23, 2009 | 13.34 | 13.49 | 13.14 | 13.47 | 14,092,601 | +0.31(+2.32%) |
Apr 22, 2009 | 13.23 | 13.44 | 13.10 | 13.16 | 20,632,146 | -0.18(-1.37%) |
Apr 21, 2009 | 12.90 | 13.39 | 12.74 | 13.35 | 19,593,668 | +0.33(+2.56%) |
Apr 20, 2009 | 13.44 | 13.49 | 12.83 | 13.01 | 20,987,962 | -0.67(-4.90%) |
Apr 17, 2009 | 13.60 | 13.81 | 13.37 | 13.68 | 20,960,788 | +0.24(+1.76%) |
Apr 16, 2009 | 13.10 | 13.53 | 12.86 | 13.45 | 20,934,790 | +0.48(+3.69%) |
Apr 15, 2009 | 12.88 | 13.11 | 12.72 | 12.97 | 17,104,350 | +0.02(+0.18%) |
Apr 14, 2009 | 13.05 | 13.37 | 12.90 | 12.94 | 19,235,766 | -0.21(-1.56%) |
Apr 13, 2009 | 13.08 | 13.29 | 12.86 | 13.15 | 14,283,557 | -0.19(-1.44%) |
Apr 09, 2009 | 13.36 | 13.50 | 13.16 | 13.34 | 16,836,030 | +0.41(+3.14%) |
Apr 08, 2009 | 12.54 | 12.94 | 12.38 | 12.94 | 25,441,648 | +0.29(+2.31%) |
Apr 07, 2009 | 12.68 | 12.85 | 12.57 | 12.64 | 17,933,258 | -0.33(-2.53%) |
Apr 06, 2009 | 13.08 | 13.10 | 12.77 | 12.97 | 26,129,544 | -0.28(-2.10%) |
Apr 03, 2009 | 13.10 | 13.44 | 12.93 | 13.25 | 19,192,314 | +0.14(+1.08%) |
Apr 02, 2009 | 12.87 | 13.33 | 12.83 | 13.11 | 24,396,002 | +0.77(+6.20%) |
Apr 01, 2009 | 11.70 | 12.43 | 11.49 | 12.34 | 20,856,606 | +0.36(+3.00%) |
Mar 31, 2009 | 11.88 | 12.23 | 11.78 | 11.98 | 26,872,328 | +0.38(+3.26%) |
Mar 30, 2009 | 11.90 | 12.02 | 11.34 | 11.60 | 19,671,690 | -0.98(-7.79%) |
Mar 26, 2009 | 12.45 | 12.72 | 12.42 | 12.58 | 19,530,314 | +0.33(+2.68%) |
Mar 25, 2009 | 12.14 | 12.42 | 11.90 | 12.26 | 23,443,160 | +0.04(+0.30%) |
Mar 24, 2009 | 11.92 | 12.22 | 11.72 | 12.22 | 16,818,898 | +0.05(+0.41%) |
Mar 23, 2009 | 11.81 | 12.19 | 11.75 | 12.17 | 23,065,768 | +1.10(+9.97%) |
Mar 20, 2009 | 11.86 | 11.86 | 11.03 | 11.07 | 22,936,508 | -0.66(-5.60%) |
Mar 19, 2009 | 11.71 | 11.87 | 11.58 | 11.72 | 19,399,678 | +0.36(+3.21%) |
Mar 18, 2009 | 11.28 | 11.47 | 10.74 | 11.36 | 19,495,640 | -0.01(-0.12%) |
Mar 17, 2009 | 11.05 | 11.40 | 10.90 | 11.37 | 17,049,158 | +0.23(+2.09%) |
Mar 16, 2009 | 10.88 | 11.54 | 10.77 | 11.14 | 18,062,608 | +0.37(+3.43%) |
Mar 13, 2009 | 10.84 | 11.03 | 10.43 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.29 | 10.79 | 10.19 | 10.74 | 15,691,020 | +0.45(+4.34%) |
Mar 11, 2009 | 10.46 | 10.53 | 10.05 | 10.30 | 17,426,488 | -0.03(-0.26%) |
Mar 10, 2009 | 10.09 | 10.60 | 9.955 | 10.32 | 23,276,406 | +0.65(+6.74%) |
Mar 09, 2009 | 9.513 | 10.01 | 9.371 | 9.672 | 20,971,924 | +0.14(+1.43%) |
Mar 06, 2009 | 9.818 | 10.14 | 9.198 | 9.535 | 0 | -0.15(-1.55%) |
Mar 05, 2009 | 9.690 | 9.855 | 9.494 | 9.686 | 23,735,936 | -0.32(-3.23%) |
Mar 04, 2009 | 10.04 | 10.24 | 9.814 | 10.01 | 23,537,200 | +0.46(+4.87%) |
Mar 02, 2009 | 10.29 | 10.36 | 9.545 | 9.545 | 24,101,216 | -1.06(-10.01%) |
Feb 27, 2009 | 10.68 | 11.02 | 10.49 | 10.61 | 0 | -0.40(-3.64%) |
Feb 26, 2009 | 11.06 | 11.49 | 10.98 | 11.01 | 20,816,122 | +0.15(+1.39%) |
Feb 25, 2009 | 10.98 | 11.21 | 10.61 | 10.86 | 20,890,630 | -0.16(-1.45%) |
Feb 24, 2009 | 10.40 | 11.08 | 10.37 | 11.02 | 20,568,190 | +0.74(+7.23%) |
Feb 23, 2009 | 11.13 | 11.15 | 10.24 | 10.27 | 17,215,170 | -0.55(-5.09%) |
Feb 20, 2009 | 10.98 | 11.15 | 10.72 | 10.83 | 23,229,032 | -0.46(-4.08%) |
Feb 19, 2009 | 11.29 | 11.67 | 11.20 | 11.29 | 17,856,780 | +0.13(+1.19%) |
Feb 18, 2009 | 11.51 | 11.60 | 11.01 | 11.15 | 16,583,921 | -0.14(-1.21%) |
Feb 17, 2009 | 11.83 | 12.03 | 11.28 | 11.29 | 19,064,740 | -1.02(-8.26%) |
Feb 13, 2009 | 12.14 | 12.61 | 12.09 | 12.31 | 17,145,578 | +0.09(+0.75%) |
Feb 12, 2009 | 12.03 | 12.31 | 11.83 | 12.22 | 21,306,858 | +0.15(+1.29%) |
Feb 11, 2009 | 12.22 | 12.31 | 11.86 | 12.06 | 14,640,518 | +0.05(+0.46%) |
Feb 10, 2009 | 12.82 | 13.00 | 11.86 | 12.01 | 23,545,198 | -0.74(-5.79%) |
Feb 09, 2009 | 12.45 | 13.17 | 12.38 | 12.74 | 15,402,639 | +0.37(+2.98%) |
Feb 06, 2009 | 12.12 | 12.61 | 11.97 | 12.38 | 15,040,843 | +0.20(+1.61%) |
Feb 05, 2009 | 12.17 | 12.49 | 12.05 | 12.18 | 24,446,200 | -0.05(-0.45%) |
Feb 04, 2009 | 12.39 | 12.58 | 12.20 | 12.23 | 24,210,384 | +0.00(+0.00%) |
Feb 03, 2009 | 12.48 | 12.67 | 12.05 | 12.23 | 23,909,916 | -0.02(-0.15%) |
Feb 02, 2009 | 12.26 | 12.55 | 12.10 | 12.25 | 16,623,126 | -0.16(-1.29%) |
Jan 30, 2009 | 13.20 | 13.20 | 12.33 | 12.41 | 0 | -0.50(-3.85%) |
Jan 29, 2009 | 13.17 | 13.32 | 12.88 | 12.91 | 14,607,311 | -0.53(-3.97%) |
Jan 28, 2009 | 13.25 | 13.47 | 12.94 | 13.44 | 18,825,222 | +0.40(+3.08%) |
Jan 27, 2009 | 13.44 | 13.53 | 12.82 | 13.04 | 18,169,680 | -0.46(-3.38%) |
Jan 26, 2009 | 13.31 | 13.99 | 13.26 | 13.50 | 17,670,632 | +0.26(+2.00%) |
Jan 23, 2009 | 12.43 | 13.46 | 12.33 | 13.23 | 13,146,013 | +0.37(+2.91%) |
Jan 22, 2009 | 12.77 | 13.17 | 12.38 | 12.86 | 18,074,508 | -0.16(-1.23%) |
Jan 21, 2009 | 12.58 | 13.06 | 12.32 | 13.02 | 20,467,072 | +0.94(+7.81%) |
Jan 20, 2009 | 12.71 | 13.10 | 11.97 | 12.07 | 20,140,710 | -0.90(-6.92%) |
Jan 16, 2009 | 12.88 | 13.14 | 12.53 | 12.97 | 16,554,499 | +0.36(+2.89%) |
Jan 15, 2009 | 12.48 | 12.72 | 11.88 | 12.61 | 17,668,814 | +0.10(+0.80%) |
Jan 14, 2009 | 12.84 | 12.87 | 12.33 | 12.51 | 17,012,086 | -0.55(-4.19%) |
Jan 13, 2009 | 12.61 | 13.26 | 12.61 | 13.05 | 16,875,538 | +0.40(+3.17%) |
Jan 12, 2009 | 12.85 | 13.05 | 12.49 | 12.65 | 18,126,016 | -0.50(-3.81%) |
Jan 09, 2009 | 13.23 | 13.52 | 13.01 | 13.15 | 18,911,426 | -0.39(-2.86%) |
Jan 08, 2009 | 12.83 | 13.58 | 12.83 | 13.54 | 16,449,112 | +0.46(+3.48%) |
Jan 07, 2009 | 13.42 | 13.42 | 12.63 | 13.09 | 16,684,339 | -0.53(-3.88%) |
Jan 06, 2009 | 13.75 | 14.05 | 13.44 | 13.61 | 18,463,480 | +0.24(+1.81%) |
Jan 05, 2009 | 12.99 | 13.70 | 12.99 | 13.37 | 20,386,498 | +0.16(+1.24%) |
Jan 02, 2009 | 12.53 | 13.31 | 12.45 | 13.21 | 12,941,110 | +0.74(+5.92%) |
Jan 01, 2009 | 12.12 | 12.58 | 11.90 | 12.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.12 | 12.58 | 11.90 | 12.47 | 13,403,530 | +0.32(+2.66%) |
Dec 30, 2008 | 11.78 | 12.18 | 11.61 | 12.15 | 10,536,587 | +0.33(+2.82%) |
Dec 29, 2008 | 11.45 | 11.84 | 11.45 | 11.81 | 13,240,856 | +0.52(+4.64%) |
Dec 26, 2008 | 11.23 | 11.29 | 11.05 | 11.29 | 5,069,974 | +0.14(+1.27%) |
Dec 24, 2008 | 11.19 | 11.45 | 10.89 | 11.15 | 6,218,860 | -0.14(-1.25%) |
Dec 23, 2008 | 11.43 | 11.63 | 11.20 | 11.29 | 11,341,962 | -0.05(-0.48%) |
Dec 22, 2008 | 11.82 | 12.02 | 11.12 | 11.35 | 11,292,566 | -0.48(-4.09%) |
Dec 19, 2008 | 11.67 | 12.01 | 11.62 | 11.83 | 18,364,198 | +0.17(+1.45%) |
Dec 18, 2008 | 12.26 | 12.28 | 11.47 | 11.66 | 17,320,110 | -0.60(-4.91%) |
Dec 17, 2008 | 11.92 | 12.60 | 11.74 | 12.26 | 19,268,022 | +0.21(+1.70%) |
Dec 16, 2008 | 11.40 | 12.08 | 11.20 | 12.06 | 25,003,384 | +0.79(+7.04%) |
Dec 15, 2008 | 11.74 | 11.74 | 11.09 | 11.26 | 19,198,720 | -0.10(-0.84%) |
Dec 12, 2008 | 10.94 | 11.61 | 10.48 | 11.36 | 19,018,102 | -0.04(-0.32%) |
Dec 11, 2008 | 11.82 | 11.84 | 11.27 | 11.40 | 28,365,186 | -0.20(-1.73%) |
Dec 10, 2008 | 11.39 | 11.67 | 11.19 | 11.60 | 21,049,480 | +0.60(+5.43%) |
Dec 09, 2008 | 10.60 | 11.46 | 10.60 | 11.00 | 15,321,941 | +0.14(+1.30%) |
Dec 08, 2008 | 10.91 | 11.08 | 10.50 | 10.86 | 16,848,824 | +0.69(+6.77%) |
Dec 05, 2008 | 9.636 | 10.26 | 9.139 | 10.17 | 22,319,328 | +0.34(+3.43%) |
Dec 04, 2008 | 10.21 | 10.77 | 9.595 | 9.832 | 21,082,500 | -0.81(-7.58%) |
Dec 03, 2008 | 10.20 | 10.72 | 10.11 | 10.64 | 25,231,948 | -0.31(-2.83%) |
Dec 02, 2008 | 10.97 | 11.17 | 10.33 | 10.95 | 20,616,132 | +0.37(+3.49%) |
Dec 01, 2008 | 11.45 | 11.52 | 10.58 | 10.58 | 18,933,436 | -1.35(-11.34%) |
Nov 28, 2008 | 11.87 | 11.99 | 11.62 | 11.93 | 8,248,724 | -0.11(-0.95%) |
Nov 26, 2008 | 11.39 | 12.12 | 11.21 | 12.05 | 19,220,506 | +0.56(+4.84%) |
Nov 25, 2008 | 11.42 | 11.59 | 11.03 | 11.49 | 16,501,198 | +0.32(+2.86%) |
Nov 24, 2008 | 10.77 | 11.40 | 10.17 | 11.17 | 18,901,850 | +0.91(+8.84%) |
Nov 21, 2008 | 9.376 | 10.37 | 9.166 | 10.26 | 26,181,902 | +1.34(+15.02%) |
Nov 20, 2008 | 10.51 | 10.80 | 8.815 | 8.925 | 32,448,720 | -2.06(-18.79%) |
Nov 19, 2008 | 11.43 | 11.76 | 10.94 | 10.99 | 17,460,708 | -0.54(-4.70%) |
Nov 18, 2008 | 11.45 | 11.65 | 10.98 | 11.53 | 22,623,094 | +0.21(+1.89%) |
Nov 17, 2008 | 11.81 | 12.06 | 11.28 | 11.32 | 18,836,656 | -0.85(-6.97%) |
Nov 14, 2008 | 12.16 | 12.99 | 11.74 | 12.17 | 18,546,468 | -0.55(-4.34%) |
Nov 13, 2008 | 11.09 | 12.77 | 10.51 | 12.72 | 22,393,854 | +1.71(+15.58%) |
Nov 12, 2008 | 12.03 | 12.22 | 11.00 | 11.00 | 16,332,249 | -1.19(-9.72%) |
Nov 11, 2008 | 12.57 | 12.69 | 12.09 | 12.19 | 14,808,657 | -0.81(-6.21%) |
Nov 10, 2008 | 13.61 | 13.74 | 12.63 | 12.99 | 12,970,098 | -0.04(-0.32%) |
Nov 07, 2008 | 12.91 | 13.58 | 12.39 | 13.04 | 18,472,674 | +0.26(+2.07%) |
Nov 06, 2008 | 13.66 | 13.74 | 12.45 | 12.77 | 17,011,738 | -0.88(-6.48%) |
Nov 05, 2008 | 13.60 | 14.49 | 13.54 | 13.66 | 17,755,166 | -0.42(-3.01%) |
Nov 04, 2008 | 13.10 | 14.09 | 13.10 | 14.08 | 19,229,246 | +1.36(+10.68%) |
Nov 03, 2008 | 13.97 | 13.97 | 12.66 | 12.72 | 22,163,736 | -0.54(-4.09%) |
Oct 31, 2008 | 12.39 | 13.63 | 12.10 | 13.26 | 21,436,430 | +0.62(+4.94%) |
Oct 30, 2008 | 12.32 | 12.67 | 11.40 | 12.64 | 22,654,284 | +0.95(+8.15%) |
Oct 29, 2008 | 11.42 | 12.37 | 11.40 | 11.69 | 21,728,330 | +0.31(+2.77%) |
Oct 28, 2008 | 10.88 | 11.41 | 10.05 | 11.37 | 21,581,894 | +1.26(+12.49%) |
Oct 27, 2008 | 10.45 | 11.10 | 10.10 | 10.11 | 15,225,788 | -0.63(-5.86%) |
Oct 24, 2008 | 10.06 | 11.12 | 10.03 | 10.74 | 19,335,682 | -0.75(-6.51%) |
Oct 23, 2008 | 10.37 | 11.66 | 10.24 | 11.49 | 31,355,280 | +1.24(+12.05%) |
Oct 22, 2008 | 11.23 | 11.49 | 9.800 | 10.25 | 30,226,390 | -1.76(-14.68%) |
Oct 21, 2008 | 12.14 | 12.63 | 11.81 | 12.02 | 19,315,016 | -0.46(-3.73%) |
Oct 20, 2008 | 12.22 | 12.50 | 11.82 | 12.48 | 38,940,052 | +0.65(+5.51%) |
Oct 17, 2008 | 11.45 | 12.84 | 11.35 | 11.83 | 27,994,288 | -0.21(-1.74%) |
Oct 16, 2008 | 11.14 | 12.07 | 10.27 | 12.04 | 30,273,666 | +1.09(+10.00%) |
Oct 15, 2008 | 12.67 | 13.10 | 10.69 | 10.94 | 27,347,840 | -2.66(-19.56%) |
Oct 14, 2008 | 15.11 | 15.84 | 12.87 | 13.61 | 27,402,054 | -0.77(-5.33%) |
Oct 13, 2008 | 12.44 | 14.37 | 11.88 | 14.37 | 32,132,530 | +2.72(+23.36%) |
Oct 10, 2008 | 11.57 | 12.80 | 10.62 | 11.65 | 34,095,560 | -0.60(-4.91%) |
Oct 09, 2008 | 13.75 | 14.23 | 12.25 | 12.25 | 26,585,882 | -1.10(-8.26%) |
Oct 08, 2008 | 13.41 | 14.59 | 12.88 | 13.36 | 34,820,120 | -0.57(-4.12%) |
Oct 07, 2008 | 15.84 | 15.99 | 13.85 | 13.93 | 22,543,888 | -1.32(-8.67%) |
Oct 06, 2008 | 15.68 | 15.85 | 13.67 | 15.25 | 28,463,556 | -0.97(-5.96%) |
Oct 03, 2008 | 16.43 | 17.59 | 16.02 | 16.22 | 0 | -0.16(-1.00%) |
Oct 02, 2008 | 17.42 | 17.56 | 16.20 | 16.38 | 17,616,964 | -1.31(-7.39%) |