Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.08 | 12.11 | 11.83 | 12.02 | 2,793,601 | -0.12(-0.97%) |
Sep 29, 2009 | 12.07 | 12.17 | 12.00 | 12.14 | 3,656,629 | +0.15(+1.27%) |
Sep 28, 2009 | 11.85 | 12.00 | 11.69 | 11.99 | 3,635,658 | -0.13(-1.05%) |
Sep 25, 2009 | 12.13 | 12.28 | 12.05 | 12.11 | 3,044,870 | +0.14(+1.20%) |
Sep 24, 2009 | 12.16 | 12.21 | 11.86 | 11.97 | 2,850,978 | -0.22(-1.80%) |
Sep 23, 2009 | 12.24 | 12.35 | 12.18 | 12.19 | 2,348,619 | +0.08(+0.63%) |
Sep 22, 2009 | 12.07 | 12.17 | 11.99 | 12.11 | 3,480,865 | +0.00(+0.00%) |
Sep 21, 2009 | 12.11 | 12.19 | 12.02 | 12.11 | 2,665,482 | -0.30(-2.38%) |
Sep 18, 2009 | 12.44 | 12.50 | 12.32 | 12.41 | 2,374,188 | -0.34(-2.65%) |
Sep 17, 2009 | 12.88 | 13.00 | 12.70 | 12.75 | 3,433,834 | +0.15(+1.21%) |
Sep 16, 2009 | 12.60 | 12.79 | 12.56 | 12.59 | 3,292,289 | +0.03(+0.27%) |
Sep 15, 2009 | 12.56 | 12.58 | 12.46 | 12.56 | 2,919,804 | -0.04(-0.33%) |
Sep 14, 2009 | 12.43 | 12.61 | 12.41 | 12.60 | 3,511,169 | +0.22(+1.77%) |
Sep 11, 2009 | 12.44 | 12.46 | 12.30 | 12.38 | 3,286,980 | +0.24(+1.95%) |
Sep 10, 2009 | 11.99 | 12.16 | 11.94 | 12.15 | 4,103,234 | +0.34(+2.86%) |
Sep 09, 2009 | 11.73 | 11.84 | 11.58 | 11.81 | 2,757,872 | -0.07(-0.57%) |
Sep 08, 2009 | 12.04 | 12.05 | 11.81 | 11.88 | 3,934,061 | +0.15(+1.30%) |
Sep 04, 2009 | 11.61 | 11.80 | 11.55 | 11.73 | 2,220,777 | +0.31(+2.74%) |
Sep 03, 2009 | 11.49 | 11.49 | 11.27 | 11.41 | 1,887,906 | +0.09(+0.82%) |
Sep 02, 2009 | 11.35 | 11.40 | 11.25 | 11.32 | 2,796,174 | -0.17(-1.47%) |
Sep 01, 2009 | 11.75 | 11.82 | 11.43 | 11.49 | 3,619,972 | -0.33(-2.79%) |
Aug 31, 2009 | 11.82 | 11.84 | 11.69 | 11.82 | 4,940,310 | -0.36(-2.98%) |
Aug 28, 2009 | 12.54 | 12.59 | 12.04 | 12.18 | 8,859,596 | +0.30(+2.49%) |
Aug 27, 2009 | 11.76 | 11.97 | 11.70 | 11.89 | 7,131,976 | +0.27(+2.33%) |
Aug 26, 2009 | 11.76 | 11.76 | 11.58 | 11.62 | 3,018,318 | -0.30(-2.55%) |
Aug 25, 2009 | 12.04 | 12.08 | 11.86 | 11.92 | 2,492,997 | -0.11(-0.91%) |
Aug 24, 2009 | 12.05 | 12.21 | 11.99 | 12.03 | 2,257,752 | +0.06(+0.49%) |
Aug 21, 2009 | 12.05 | 12.07 | 11.88 | 11.97 | 4,021,866 | -0.12(-0.98%) |
Aug 20, 2009 | 11.96 | 12.17 | 11.86 | 12.09 | 3,472,520 | +0.39(+3.32%) |
Aug 19, 2009 | 11.56 | 11.78 | 11.40 | 11.70 | 3,416,922 | -0.07(-0.57%) |
Aug 18, 2009 | 11.64 | 11.87 | 11.63 | 11.77 | 2,950,758 | +0.30(+2.66%) |
Aug 17, 2009 | 11.62 | 11.68 | 11.40 | 11.46 | 3,827,928 | -0.59(-4.91%) |
Aug 14, 2009 | 12.24 | 12.32 | 11.93 | 12.05 | 3,311,351 | -0.33(-2.66%) |
Aug 13, 2009 | 12.57 | 12.57 | 12.25 | 12.38 | 4,129,868 | -0.02(-0.14%) |
Aug 12, 2009 | 12.25 | 12.57 | 12.14 | 12.40 | 3,951,088 | +0.03(+0.20%) |
Aug 11, 2009 | 12.60 | 12.66 | 12.26 | 12.38 | 2,532,792 | -0.53(-4.12%) |
Aug 10, 2009 | 12.88 | 13.03 | 12.74 | 12.91 | 2,571,707 | +0.04(+0.33%) |
Aug 07, 2009 | 12.99 | 13.01 | 12.72 | 12.87 | 3,698,224 | -0.43(-3.24%) |
Aug 06, 2009 | 13.34 | 13.46 | 13.06 | 13.30 | 7,791,849 | +0.79(+6.35%) |
Aug 05, 2009 | 12.54 | 12.61 | 12.37 | 12.50 | 2,090,209 | +0.03(+0.20%) |
Aug 04, 2009 | 12.43 | 12.54 | 12.27 | 12.48 | 5,121,099 | -0.01(-0.08%) |
Aug 03, 2009 | 12.39 | 12.54 | 12.24 | 12.49 | 2,340,770 | +0.35(+2.86%) |
Jul 31, 2009 | 12.21 | 12.22 | 12.00 | 12.14 | 1,123,758 | -0.04(-0.35%) |
Jul 30, 2009 | 12.21 | 12.35 | 12.16 | 12.18 | 1,838,536 | +0.31(+2.63%) |
Jul 29, 2009 | 12.09 | 12.14 | 11.80 | 11.87 | 3,243,170 | -0.63(-5.06%) |
Jul 28, 2009 | 12.52 | 12.58 | 12.32 | 12.50 | 2,512,326 | +0.11(+0.89%) |
Jul 27, 2009 | 12.51 | 12.57 | 12.33 | 12.39 | 2,075,042 | -0.03(-0.27%) |
Jul 24, 2009 | 12.31 | 12.46 | 12.20 | 12.43 | 1,423 | -0.04(-0.34%) |
Jul 23, 2009 | 12.29 | 12.56 | 12.21 | 12.47 | 2,852,725 | +0.36(+3.00%) |
Jul 22, 2009 | 12.05 | 12.24 | 11.99 | 12.11 | 2,466,678 | -0.34(-2.71%) |
Jul 21, 2009 | 12.81 | 12.81 | 12.20 | 12.44 | 3,935,245 | -0.19(-1.54%) |
Jul 20, 2009 | 12.52 | 12.70 | 12.49 | 12.64 | 2,897,261 | +0.53(+4.39%) |
Jul 17, 2009 | 12.03 | 12.21 | 12.02 | 12.11 | 2,308,624 | +1.05(+9.47%) |
Jul 16, 2009 | 11.73 | 11.73 | 10.97 | 11.06 | 2,250,562 | -0.84(-7.03%) |
Jul 15, 2009 | 11.67 | 11.90 | 11.57 | 11.89 | 3,684,202 | +0.64(+5.70%) |
Jul 14, 2009 | 11.46 | 11.51 | 11.18 | 11.25 | 4,550,727 | +0.03(+0.30%) |
Jul 13, 2009 | 10.96 | 11.24 | 10.94 | 11.22 | 5,796,726 | -0.35(-2.99%) |
Jul 10, 2009 | 11.80 | 11.80 | 11.38 | 11.56 | 4,269,799 | -0.25(-2.14%) |
Jul 09, 2009 | 11.90 | 11.96 | 11.73 | 11.82 | 3,428,314 | +0.28(+2.41%) |
Jul 08, 2009 | 11.54 | 11.69 | 11.26 | 11.54 | 4,011,649 | +0.48(+4.35%) |
Jul 07, 2009 | 11.19 | 11.19 | 11.02 | 11.06 | 2,312,186 | -0.05(-0.46%) |
Jul 06, 2009 | 10.73 | 11.14 | 10.73 | 11.11 | 1,982,799 | +0.46(+4.36%) |
Jul 02, 2009 | 10.93 | 10.93 | 10.64 | 10.64 | 2,573,744 | -0.77(-6.73%) |
Jul 01, 2009 | 11.40 | 11.53 | 11.38 | 11.41 | 2,162,886 | +0.15(+1.35%) |
Jun 30, 2009 | 11.39 | 11.39 | 11.15 | 11.26 | 2,159,111 | -0.31(-2.70%) |
Jun 29, 2009 | 11.62 | 11.63 | 11.30 | 11.57 | 2,960,825 | -0.22(-1.86%) |
Jun 26, 2009 | 11.54 | 11.80 | 11.53 | 11.79 | 2,007,362 | +0.32(+2.80%) |
Jun 25, 2009 | 11.23 | 11.48 | 11.17 | 11.47 | 2,748,125 | +0.29(+2.57%) |
Jun 24, 2009 | 11.26 | 11.41 | 11.09 | 11.19 | 3,297,571 | +0.19(+1.69%) |
Jun 23, 2009 | 11.13 | 11.18 | 10.86 | 11.00 | 2,985,417 | -0.13(-1.21%) |
Jun 22, 2009 | 11.56 | 11.56 | 11.04 | 11.13 | 3,153,646 | -0.53(-4.56%) |
Jun 19, 2009 | 11.74 | 11.96 | 11.65 | 11.67 | 4,519,854 | +0.08(+0.73%) |
Jun 18, 2009 | 11.51 | 11.79 | 11.32 | 11.58 | 4,042,617 | +0.00(+0.00%) |
Jun 17, 2009 | 11.54 | 11.65 | 11.31 | 11.58 | 4,018,121 | -0.01(-0.07%) |
Jun 16, 2009 | 11.69 | 11.81 | 11.57 | 11.59 | 5,709,045 | -0.64(-5.24%) |
Jun 15, 2009 | 12.38 | 12.48 | 12.11 | 12.23 | 2,800,416 | -0.62(-4.86%) |
Jun 12, 2009 | 12.81 | 12.90 | 12.70 | 12.86 | 3,010,365 | -0.23(-1.74%) |
Jun 11, 2009 | 12.90 | 13.30 | 12.89 | 13.08 | 3,371,923 | +0.44(+3.47%) |
Jun 10, 2009 | 13.01 | 13.01 | 12.58 | 12.65 | 4,926,075 | +0.42(+3.45%) |
Jun 09, 2009 | 12.32 | 12.36 | 12.21 | 12.22 | 3,202,240 | +0.02(+0.14%) |
Jun 08, 2009 | 12.15 | 12.27 | 12.01 | 12.21 | 4,337,650 | -0.47(-3.73%) |
Jun 05, 2009 | 12.66 | 12.89 | 12.57 | 12.68 | 2,814,290 | +0.30(+2.46%) |
Jun 04, 2009 | 12.34 | 12.49 | 12.24 | 12.38 | 3,672,142 | +0.26(+2.16%) |
Jun 03, 2009 | 12.38 | 12.31 | 11.90 | 12.11 | 12,474,564 | -0.56(-4.40%) |
Jun 02, 2009 | 12.38 | 13.06 | 12.24 | 12.67 | 11,420,909 | +1.00(+8.61%) |
Jun 01, 2009 | 11.08 | 11.84 | 11.02 | 11.67 | 5,750,751 | +1.24(+11.90%) |
May 29, 2009 | 10.43 | 10.52 | 10.29 | 10.43 | 1,265,081 | -0.01(-0.08%) |
May 28, 2009 | 10.26 | 10.49 | 10.18 | 10.43 | 937,587 | +0.19(+1.81%) |
May 27, 2009 | 10.19 | 10.50 | 10.19 | 10.25 | 1,693,724 | +0.10(+1.00%) |
May 26, 2009 | 9.809 | 10.21 | 9.775 | 10.15 | 1,664,933 | -0.12(-1.15%) |
May 22, 2009 | 10.29 | 10.46 | 10.26 | 10.27 | 831,197 | -0.08(-0.82%) |
May 21, 2009 | 10.33 | 10.46 | 10.27 | 10.35 | 3,676,987 | -0.19(-1.84%) |
May 20, 2009 | 10.52 | 10.67 | 10.50 | 10.54 | 7,239,283 | +0.19(+1.79%) |
May 19, 2009 | 10.37 | 10.47 | 10.23 | 10.36 | 695,729 | +0.00(+0.00%) |
May 18, 2009 | 9.970 | 10.37 | 9.970 | 10.36 | 1,853,226 | +0.65(+6.70%) |
May 15, 2009 | 9.750 | 9.877 | 9.640 | 9.708 | 859,336 | -0.08(-0.78%) |
May 14, 2009 | 9.531 | 9.834 | 9.531 | 9.784 | 1,208,968 | +0.44(+4.70%) |
May 13, 2009 | 9.581 | 9.581 | 9.235 | 9.345 | 1,874,075 | -0.55(-5.55%) |
May 12, 2009 | 10.16 | 10.16 | 9.775 | 9.894 | 1,431,702 | -0.11(-1.10%) |
May 11, 2009 | 10.24 | 10.24 | 9.978 | 10.00 | 1,623,061 | -0.24(-2.39%) |
May 08, 2009 | 10.03 | 10.25 | 9.927 | 10.25 | 1,938,036 | +0.31(+3.14%) |
May 07, 2009 | 10.27 | 10.29 | 9.885 | 9.936 | 2,273,215 | -0.89(-8.19%) |
May 06, 2009 | 10.66 | 10.88 | 10.63 | 10.82 | 1,632,905 | +0.36(+3.47%) |
May 05, 2009 | 10.11 | 10.53 | 10.11 | 10.46 | 4,991,442 | -0.17(-1.59%) |
May 04, 2009 | 10.64 | 10.64 | 10.59 | 10.63 | 2,072,415 | +0.81(+8.25%) |
May 01, 2009 | 9.767 | 9.826 | 9.632 | 9.818 | 1,519,359 | +0.05(+0.52%) |
Apr 30, 2009 | 9.632 | 9.818 | 9.598 | 9.767 | 4,849,926 | +0.21(+2.21%) |
Apr 29, 2009 | 9.277 | 9.670 | 9.218 | 9.556 | 2,023,364 | +0.55(+6.09%) |
Apr 28, 2009 | 9.066 | 9.100 | 8.906 | 9.007 | 1,615,543 | +0.10(+1.14%) |
Apr 27, 2009 | 8.881 | 9.058 | 8.872 | 8.906 | 1,632,193 | -0.19(-2.13%) |
Apr 24, 2009 | 8.999 | 9.184 | 8.973 | 9.100 | 1,825,979 | +0.03(+0.28%) |
Apr 23, 2009 | 9.049 | 9.100 | 8.889 | 9.075 | 1,312,814 | +0.15(+1.70%) |
Apr 22, 2009 | 8.762 | 9.092 | 8.762 | 8.923 | 1,671,781 | -0.31(-3.38%) |
Apr 21, 2009 | 8.965 | 9.260 | 8.965 | 9.235 | 1,873,663 | +0.40(+4.49%) |
Apr 20, 2009 | 9.007 | 9.066 | 8.796 | 8.838 | 1,518,949 | -0.46(-4.99%) |
Apr 17, 2009 | 9.260 | 9.387 | 9.210 | 9.303 | 1,293,388 | -0.02(-0.18%) |
Apr 16, 2009 | 9.286 | 9.395 | 9.176 | 9.319 | 1,536,493 | +0.06(+0.64%) |
Apr 15, 2009 | 8.990 | 9.277 | 8.990 | 9.260 | 1,590,259 | +0.69(+8.08%) |
Apr 14, 2009 | 8.737 | 8.737 | 8.475 | 8.568 | 3,537,099 | -0.35(-3.97%) |
Apr 13, 2009 | 8.627 | 8.999 | 8.627 | 8.923 | 1,483,282 | +0.08(+0.96%) |
Apr 09, 2009 | 8.821 | 8.855 | 8.653 | 8.838 | 1,157,085 | +0.26(+3.05%) |
Apr 08, 2009 | 8.416 | 8.653 | 8.416 | 8.577 | 1,382,360 | +0.19(+2.21%) |
Apr 07, 2009 | 8.391 | 8.509 | 8.315 | 8.391 | 1,531,163 | -0.01(-0.10%) |
Apr 06, 2009 | 8.188 | 8.450 | 8.188 | 8.399 | 2,493,734 | +0.08(+0.91%) |
Apr 03, 2009 | 8.264 | 8.399 | 8.087 | 8.323 | 4,743,750 | -0.23(-2.67%) |
Apr 02, 2009 | 8.484 | 8.745 | 8.349 | 8.551 | 6,407,156 | -0.10(-1.17%) |
Apr 01, 2009 | 8.146 | 8.720 | 8.146 | 8.653 | 6,056,000 | -0.14(-1.54%) |
Mar 31, 2009 | 9.007 | 9.075 | 8.703 | 8.788 | 4,012,296 | -0.41(-4.41%) |
Mar 30, 2009 | 9.007 | 9.235 | 9.007 | 9.193 | 2,958,820 | +0.06(+0.65%) |
Mar 26, 2009 | 9.142 | 9.218 | 9.024 | 9.134 | 3,313,828 | -0.02(-0.18%) |
Mar 25, 2009 | 9.049 | 9.235 | 8.864 | 9.151 | 5,556,185 | -0.09(-1.00%) |
Mar 24, 2009 | 9.193 | 9.438 | 9.176 | 9.244 | 1,606,503 | -0.23(-2.41%) |
Mar 23, 2009 | 9.227 | 9.539 | 9.201 | 9.471 | 1,800,805 | +0.68(+7.68%) |
Mar 20, 2009 | 8.712 | 8.914 | 8.712 | 8.796 | 2,858,296 | +0.10(+1.17%) |
Mar 19, 2009 | 8.838 | 8.847 | 8.568 | 8.695 | 2,415,656 | +0.11(+1.28%) |
Mar 18, 2009 | 8.416 | 8.720 | 8.188 | 8.585 | 3,171,997 | -0.06(-0.68%) |
Mar 17, 2009 | 8.484 | 8.678 | 8.298 | 8.644 | 3,404,969 | -0.18(-2.01%) |
Mar 16, 2009 | 9.201 | 9.201 | 8.788 | 8.821 | 2,114,253 | +0.01(+0.10%) |
Mar 13, 2009 | 8.610 | 8.948 | 8.610 | 8.813 | 0 | +0.19(+2.15%) |
Mar 12, 2009 | 8.146 | 8.678 | 8.146 | 8.627 | 3,478,553 | +0.57(+7.02%) |
Mar 11, 2009 | 8.053 | 8.298 | 7.986 | 8.062 | 1,201,016 | -0.05(-0.62%) |
Mar 10, 2009 | 7.851 | 8.197 | 7.851 | 8.112 | 1,717,567 | +0.40(+5.14%) |
Mar 09, 2009 | 7.817 | 7.960 | 7.682 | 7.716 | 957,072 | -0.24(-3.08%) |
Mar 06, 2009 | 8.155 | 8.155 | 7.665 | 7.960 | 0 | -0.14(-1.77%) |
Mar 05, 2009 | 8.053 | 8.298 | 8.036 | 8.104 | 1,530,878 | -0.30(-3.61%) |
Mar 04, 2009 | 8.349 | 8.551 | 8.112 | 8.408 | 2,107,185 | +1.00(+13.57%) |
Mar 02, 2009 | 7.538 | 7.707 | 7.378 | 7.403 | 3,971,894 | -0.08(-1.13%) |
Feb 27, 2009 | 7.564 | 7.690 | 7.437 | 7.488 | 0 | -0.27(-3.48%) |
Feb 26, 2009 | 7.817 | 8.028 | 7.724 | 7.758 | 1,358,295 | -0.19(-2.34%) |
Feb 25, 2009 | 7.952 | 8.138 | 7.808 | 7.944 | 1,755,605 | -0.14(-1.67%) |
Feb 24, 2009 | 7.775 | 8.121 | 7.699 | 8.079 | 1,716,332 | +0.42(+5.51%) |
Feb 23, 2009 | 7.868 | 8.062 | 7.597 | 7.657 | 1,984,303 | +0.06(+0.78%) |
Feb 20, 2009 | 7.648 | 7.758 | 7.403 | 7.597 | 1,571,808 | -0.12(-1.53%) |
Feb 19, 2009 | 7.800 | 7.969 | 7.673 | 7.716 | 1,592,392 | +0.01(+0.11%) |
Feb 18, 2009 | 7.505 | 7.707 | 7.302 | 7.707 | 2,643,973 | +0.35(+4.70%) |
Feb 17, 2009 | 7.606 | 7.606 | 7.336 | 7.361 | 2,134,986 | -0.67(-8.31%) |
Feb 13, 2009 | 8.053 | 8.121 | 7.910 | 8.028 | 2,064,995 | -0.03(-0.31%) |
Feb 12, 2009 | 7.927 | 8.062 | 7.770 | 8.053 | 3,253,293 | -0.17(-2.05%) |
Feb 11, 2009 | 8.349 | 8.382 | 8.087 | 8.222 | 987,953 | +0.02(+0.21%) |
Feb 10, 2009 | 8.425 | 8.678 | 8.138 | 8.205 | 1,500,777 | -0.34(-3.95%) |
Feb 09, 2009 | 8.442 | 8.594 | 8.416 | 8.543 | 1,327,949 | +0.24(+2.95%) |
Feb 06, 2009 | 7.944 | 8.323 | 7.944 | 8.298 | 1,731,518 | +0.63(+8.26%) |
Feb 05, 2009 | 7.479 | 7.766 | 7.420 | 7.665 | 2,093,580 | +0.01(+0.11%) |
Feb 04, 2009 | 7.699 | 7.817 | 7.581 | 7.657 | 1,689,964 | -0.07(-0.87%) |
Feb 03, 2009 | 7.521 | 7.775 | 7.521 | 7.724 | 950,179 | +0.08(+1.11%) |
Feb 02, 2009 | 7.530 | 7.749 | 7.530 | 7.640 | 948,545 | -0.12(-1.52%) |
Jan 30, 2009 | 7.817 | 7.994 | 7.716 | 7.758 | 0 | +0.07(+0.88%) |
Jan 29, 2009 | 7.952 | 7.952 | 7.631 | 7.690 | 1,582,975 | -0.34(-4.21%) |
Jan 28, 2009 | 8.011 | 8.138 | 7.910 | 8.028 | 3,645,631 | +0.21(+2.70%) |
Jan 27, 2009 | 7.690 | 7.893 | 7.648 | 7.817 | 1,342,743 | +0.12(+1.54%) |
Jan 26, 2009 | 7.614 | 7.792 | 7.521 | 7.699 | 1,861,494 | +0.08(+1.11%) |
Jan 23, 2009 | 7.564 | 7.665 | 7.226 | 7.614 | 1,761,781 | +0.19(+2.62%) |
Jan 22, 2009 | 7.716 | 7.716 | 7.268 | 7.420 | 2,883,499 | -0.55(-6.89%) |
Jan 21, 2009 | 7.952 | 7.994 | 7.505 | 7.969 | 2,886,834 | +0.21(+2.72%) |
Jan 20, 2009 | 8.247 | 8.247 | 7.749 | 7.758 | 3,649,151 | -1.11(-12.48%) |
Jan 16, 2009 | 8.973 | 8.973 | 8.585 | 8.864 | 1,983,285 | +0.24(+2.84%) |
Jan 15, 2009 | 8.518 | 8.720 | 8.197 | 8.619 | 3,158,282 | +0.01(+0.10%) |
Jan 14, 2009 | 8.703 | 8.788 | 8.442 | 8.610 | 2,957,060 | -0.62(-6.76%) |
Jan 13, 2009 | 9.092 | 9.269 | 9.007 | 9.235 | 1,627,253 | +0.13(+1.39%) |
Jan 12, 2009 | 9.218 | 9.387 | 9.024 | 9.108 | 2,560,262 | -0.48(-5.02%) |
Jan 09, 2009 | 9.894 | 9.894 | 9.505 | 9.590 | 3,026,544 | +0.14(+1.52%) |
Jan 08, 2009 | 9.286 | 9.497 | 9.201 | 9.446 | 3,820,700 | -0.35(-3.53%) |
Jan 07, 2009 | 10.06 | 10.07 | 9.615 | 9.792 | 5,271,317 | -1.48(-13.11%) |
Jan 06, 2009 | 11.29 | 11.44 | 11.17 | 11.27 | 2,193,910 | -0.60(-5.05%) |
Jan 05, 2009 | 11.73 | 11.97 | 11.67 | 11.87 | 1,601,376 | +0.46(+3.99%) |
Jan 02, 2009 | 10.96 | 11.54 | 10.85 | 11.41 | 0 | +1.11(+10.82%) |
Jan 01, 2009 | 10.29 | 10.37 | 10.08 | 10.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.29 | 10.37 | 10.08 | 10.30 | 1,038,054 | +0.09(+0.91%) |
Dec 30, 2008 | 10.00 | 10.21 | 10.00 | 10.21 | 2,913,645 | -0.23(-2.18%) |
Dec 29, 2008 | 10.52 | 10.54 | 10.28 | 10.43 | 1,240,694 | -0.40(-3.66%) |
Dec 26, 2008 | 10.79 | 10.88 | 10.65 | 10.83 | 529,411 | +0.04(+0.39%) |
Dec 24, 2008 | 10.79 | 10.84 | 10.67 | 10.79 | 496,870 | -0.11(-1.01%) |
Dec 23, 2008 | 11.09 | 11.19 | 10.88 | 10.90 | 1,782,199 | -0.41(-3.58%) |
Dec 22, 2008 | 11.28 | 11.45 | 11.09 | 11.30 | 2,242,736 | -0.27(-2.33%) |
Dec 19, 2008 | 11.25 | 11.68 | 11.25 | 11.57 | 4,262,256 | +0.27(+2.39%) |
Dec 18, 2008 | 11.81 | 11.81 | 11.16 | 11.30 | 1,740,547 | -0.11(-0.96%) |
Dec 17, 2008 | 11.42 | 11.62 | 11.35 | 11.41 | 3,026,290 | -0.14(-1.17%) |
Dec 16, 2008 | 10.91 | 11.56 | 10.91 | 11.55 | 4,029,706 | +1.17(+11.31%) |
Dec 15, 2008 | 10.44 | 10.54 | 10.28 | 10.37 | 1,690,698 | -0.14(-1.29%) |
Dec 12, 2008 | 9.885 | 10.65 | 9.885 | 10.51 | 1,632,746 | +0.04(+0.40%) |
Dec 11, 2008 | 10.84 | 10.91 | 10.32 | 10.47 | 1,764,046 | -0.51(-4.69%) |
Dec 10, 2008 | 10.75 | 11.01 | 10.72 | 10.98 | 3,472,716 | +0.79(+7.79%) |
Dec 09, 2008 | 10.24 | 10.57 | 10.16 | 10.19 | 2,220,521 | -0.84(-7.65%) |
Dec 08, 2008 | 10.93 | 11.18 | 10.75 | 11.03 | 3,145,153 | +0.83(+8.11%) |
Dec 05, 2008 | 9.708 | 10.30 | 9.556 | 10.21 | 2,558,825 | +0.53(+5.50%) |
Dec 04, 2008 | 10.36 | 10.36 | 9.505 | 9.674 | 2,877,119 | -0.52(-5.13%) |
Dec 03, 2008 | 9.691 | 10.20 | 9.379 | 10.20 | 2,903,482 | +0.62(+6.43%) |
Dec 02, 2008 | 9.184 | 9.607 | 9.125 | 9.581 | 2,554,508 | +0.57(+6.37%) |
Dec 01, 2008 | 10.00 | 10.00 | 8.982 | 9.007 | 3,243,891 | -1.42(-13.60%) |
Nov 28, 2008 | 10.21 | 10.45 | 10.13 | 10.43 | 1,425,408 | -0.35(-3.29%) |
Nov 26, 2008 | 9.970 | 10.86 | 9.953 | 10.78 | 3,506,117 | +0.75(+7.49%) |
Nov 25, 2008 | 10.30 | 10.44 | 9.801 | 10.03 | 3,022,145 | -0.23(-2.22%) |
Nov 24, 2008 | 9.919 | 10.54 | 9.792 | 10.26 | 4,526,725 | +0.14(+1.42%) |
Nov 21, 2008 | 9.463 | 10.18 | 9.159 | 10.11 | 3,908,345 | +1.44(+16.65%) |
Nov 20, 2008 | 9.184 | 9.438 | 8.568 | 8.669 | 3,018,175 | -0.47(-5.17%) |
Nov 19, 2008 | 9.750 | 9.894 | 9.066 | 9.142 | 2,331,425 | -0.51(-5.33%) |
Nov 18, 2008 | 9.640 | 9.919 | 9.370 | 9.657 | 1,959,498 | -0.36(-3.62%) |
Nov 17, 2008 | 10.13 | 10.45 | 9.978 | 10.02 | 1,857,986 | -0.10(-1.00%) |
Nov 14, 2008 | 10.42 | 10.87 | 10.11 | 10.12 | 5,138,589 | -1.28(-11.25%) |
Nov 13, 2008 | 10.32 | 11.46 | 9.742 | 11.40 | 3,775,395 | +1.51(+15.27%) |
Nov 12, 2008 | 10.39 | 10.55 | 9.834 | 9.894 | 2,605,770 | -0.56(-5.33%) |
Nov 11, 2008 | 10.76 | 10.88 | 10.32 | 10.45 | 2,727,369 | -0.67(-6.00%) |
Nov 10, 2008 | 11.14 | 11.35 | 10.55 | 11.12 | 2,948,890 | +0.65(+6.21%) |
Nov 07, 2008 | 10.29 | 10.47 | 9.750 | 10.47 | 2,824,030 | +1.43(+15.78%) |
Nov 06, 2008 | 9.936 | 9.936 | 8.965 | 9.041 | 3,411,040 | -1.35(-13.00%) |
Nov 05, 2008 | 11.19 | 11.40 | 10.36 | 10.39 | 2,534,260 | -1.82(-14.93%) |
Nov 04, 2008 | 11.40 | 12.21 | 11.40 | 12.21 | 2,578,939 | +1.06(+9.46%) |
Nov 03, 2008 | 11.27 | 11.29 | 10.96 | 11.16 | 1,845,851 | -0.91(-7.55%) |
Oct 31, 2008 | 12.10 | 12.25 | 11.71 | 12.07 | 1,548,346 | -0.35(-2.79%) |
Oct 30, 2008 | 12.24 | 12.57 | 11.86 | 12.42 | 3,925,591 | +1.08(+9.53%) |
Oct 29, 2008 | 11.10 | 12.00 | 10.81 | 11.34 | 4,611,228 | +0.05(+0.45%) |
Oct 28, 2008 | 10.17 | 11.33 | 9.649 | 11.29 | 6,208,150 | +2.03(+21.99%) |
Oct 27, 2008 | 9.623 | 10.06 | 9.227 | 9.252 | 4,719,397 | -1.07(-10.38%) |
Oct 24, 2008 | 9.564 | 10.74 | 9.564 | 10.32 | 4,134,260 | -0.30(-2.86%) |
Oct 23, 2008 | 10.59 | 10.81 | 10.03 | 10.63 | 6,328,226 | +0.79(+7.98%) |
Oct 22, 2008 | 10.55 | 10.55 | 9.632 | 9.843 | 4,672,989 | -1.44(-12.79%) |
Oct 21, 2008 | 11.23 | 11.94 | 11.22 | 11.29 | 2,524,208 | -0.84(-6.96%) |
Oct 20, 2008 | 11.77 | 12.19 | 11.40 | 12.13 | 3,483,217 | +1.20(+10.97%) |
Oct 17, 2008 | 10.68 | 11.67 | 10.59 | 10.93 | 3,436,430 | -0.59(-5.13%) |
Oct 16, 2008 | 11.46 | 11.67 | 10.64 | 11.52 | 4,936,679 | +0.36(+3.25%) |
Oct 15, 2008 | 12.65 | 12.65 | 11.13 | 11.16 | 4,038,400 | -1.76(-13.65%) |
Oct 14, 2008 | 13.46 | 13.46 | 12.47 | 12.92 | 3,402,448 | -0.18(-1.35%) |
Oct 13, 2008 | 11.82 | 13.17 | 11.62 | 13.10 | 3,265,912 | +2.09(+19.02%) |
Oct 10, 2008 | 9.488 | 11.07 | 9.286 | 11.01 | 3,096,119 | +1.11(+11.26%) |
Oct 09, 2008 | 10.90 | 10.99 | 9.818 | 9.894 | 3,099,430 | -0.25(-2.50%) |
Oct 08, 2008 | 9.615 | 10.64 | 9.514 | 10.15 | 4,095,787 | +0.04(+0.42%) |
Oct 07, 2008 | 11.44 | 11.44 | 10.09 | 10.10 | 3,267,535 | -0.68(-6.34%) |
Oct 06, 2008 | 10.53 | 10.86 | 10.13 | 10.79 | 4,550,792 | -1.11(-9.30%) |
Oct 03, 2008 | 11.82 | 12.39 | 11.74 | 11.89 | 2,321,065 | +0.37(+3.22%) |
Oct 02, 2008 | 12.07 | 12.09 | 11.50 | 11.52 | 2,720,461 | -1.29(-10.08%) |