Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.41 | 17.44 | 17.13 | 17.38 | 1,176,724 | +0.21(+1.20%) |
Sep 29, 2009 | 16.97 | 17.23 | 16.95 | 17.18 | 1,198,442 | +0.15(+0.85%) |
Sep 28, 2009 | 16.66 | 17.08 | 16.66 | 17.03 | 769,613 | +0.43(+2.57%) |
Sep 25, 2009 | 16.43 | 16.67 | 16.40 | 16.61 | 1,079,174 | +0.10(+0.60%) |
Sep 24, 2009 | 17.13 | 17.24 | 16.41 | 16.51 | 2,357,221 | -0.53(-3.13%) |
Sep 23, 2009 | 17.13 | 17.37 | 17.01 | 17.04 | 2,222,887 | -0.14(-0.80%) |
Sep 22, 2009 | 17.20 | 17.20 | 16.99 | 17.18 | 1,864,766 | +0.28(+1.65%) |
Sep 21, 2009 | 16.97 | 17.04 | 16.79 | 16.90 | 1,387,776 | -0.54(-3.08%) |
Sep 18, 2009 | 17.35 | 17.44 | 17.20 | 17.44 | 1,357,363 | +0.21(+1.24%) |
Sep 17, 2009 | 17.31 | 17.59 | 17.18 | 17.22 | 2,277,417 | +0.08(+0.47%) |
Sep 16, 2009 | 17.32 | 17.42 | 17.11 | 17.14 | 2,121,934 | -0.10(-0.55%) |
Sep 15, 2009 | 16.57 | 17.28 | 16.50 | 17.24 | 5,431,681 | +0.83(+5.07%) |
Sep 14, 2009 | 15.95 | 16.43 | 15.86 | 16.41 | 2,603,639 | +0.29(+1.80%) |
Sep 11, 2009 | 15.92 | 16.17 | 15.83 | 16.12 | 3,524,663 | +0.19(+1.22%) |
Sep 10, 2009 | 15.52 | 15.92 | 15.50 | 15.92 | 3,553,432 | +0.41(+2.66%) |
Sep 09, 2009 | 15.75 | 15.87 | 15.44 | 15.51 | 2,424,164 | -0.35(-2.19%) |
Sep 08, 2009 | 16.10 | 16.11 | 15.73 | 15.86 | 2,006,762 | +0.11(+0.70%) |
Sep 04, 2009 | 15.39 | 15.75 | 15.32 | 15.75 | 1,247,972 | +0.54(+3.54%) |
Sep 03, 2009 | 14.93 | 15.26 | 14.81 | 15.21 | 1,890,658 | +0.38(+2.57%) |
Sep 02, 2009 | 15.06 | 15.13 | 14.81 | 14.83 | 2,643,320 | -0.34(-2.21%) |
Sep 01, 2009 | 15.79 | 16.00 | 15.15 | 15.16 | 3,361,671 | -0.83(-5.20%) |
Aug 31, 2009 | 15.90 | 16.03 | 15.75 | 16.00 | 2,341,796 | -0.19(-1.15%) |
Aug 28, 2009 | 16.95 | 16.95 | 16.11 | 16.18 | 3,161,977 | -0.67(-3.96%) |
Aug 27, 2009 | 16.35 | 16.86 | 16.34 | 16.85 | 2,235,937 | +0.58(+3.54%) |
Aug 26, 2009 | 16.32 | 16.32 | 15.90 | 16.27 | 1,383,816 | -0.05(-0.33%) |
Aug 25, 2009 | 15.98 | 16.37 | 15.98 | 16.33 | 1,751,044 | +0.49(+3.08%) |
Aug 24, 2009 | 16.09 | 16.17 | 15.76 | 15.84 | 1,804,745 | -0.07(-0.43%) |
Aug 21, 2009 | 15.93 | 16.08 | 15.84 | 15.91 | 1,074,462 | +0.16(+1.04%) |
Aug 20, 2009 | 15.42 | 15.78 | 15.40 | 15.74 | 939,509 | +0.29(+1.85%) |
Aug 19, 2009 | 14.94 | 15.55 | 14.92 | 15.46 | 1,369,922 | +0.24(+1.55%) |
Aug 18, 2009 | 15.05 | 15.27 | 14.97 | 15.22 | 874,544 | +0.34(+2.25%) |
Aug 17, 2009 | 15.01 | 15.07 | 14.82 | 14.89 | 1,189,294 | -0.54(-3.49%) |
Aug 14, 2009 | 15.65 | 15.70 | 15.18 | 15.42 | 1,220,845 | -0.17(-1.08%) |
Aug 13, 2009 | 15.57 | 15.72 | 15.39 | 15.59 | 763,294 | +0.22(+1.41%) |
Aug 12, 2009 | 15.18 | 15.56 | 15.15 | 15.37 | 1,124,205 | +0.13(+0.85%) |
Aug 11, 2009 | 15.72 | 15.72 | 15.22 | 15.24 | 1,527,367 | -0.72(-4.54%) |
Aug 10, 2009 | 16.14 | 16.27 | 15.82 | 15.97 | 841,482 | -0.34(-2.06%) |
Aug 07, 2009 | 16.41 | 16.60 | 16.24 | 16.30 | 2,054,115 | -0.00(-0.02%) |
Aug 06, 2009 | 17.00 | 17.00 | 16.27 | 16.31 | 1,380,358 | -0.53(-3.17%) |
Aug 05, 2009 | 16.62 | 17.13 | 16.58 | 16.84 | 3,176,123 | +0.39(+2.36%) |
Aug 04, 2009 | 16.61 | 16.61 | 16.27 | 16.45 | 1,835,292 | -0.34(-2.02%) |
Aug 03, 2009 | 16.58 | 16.96 | 16.46 | 16.79 | 1,956,673 | +0.50(+3.09%) |
Jul 31, 2009 | 16.12 | 16.46 | 16.05 | 16.29 | 1,633,928 | +0.24(+1.50%) |
Jul 30, 2009 | 16.17 | 16.19 | 15.90 | 16.05 | 1,480,493 | +0.17(+1.08%) |
Jul 29, 2009 | 15.91 | 15.96 | 15.66 | 15.88 | 1,198,982 | -0.08(-0.53%) |
Jul 28, 2009 | 16.02 | 16.32 | 15.78 | 15.96 | 1,492,119 | -0.27(-1.67%) |
Jul 27, 2009 | 15.96 | 16.32 | 15.93 | 16.23 | 1,764,933 | +0.26(+1.60%) |
Jul 24, 2009 | 15.43 | 15.98 | 15.27 | 15.98 | 2,039 | +0.60(+3.89%) |
Jul 23, 2009 | 14.89 | 15.42 | 14.87 | 15.38 | 1,471,442 | +0.44(+2.96%) |
Jul 22, 2009 | 14.84 | 15.13 | 14.75 | 14.94 | 1,427,227 | +0.06(+0.41%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.70 | 14.87 | 1,270,985 | +0.02(+0.13%) |
Jul 20, 2009 | 14.89 | 15.02 | 14.73 | 14.85 | 840,069 | +0.18(+1.25%) |
Jul 17, 2009 | 14.80 | 14.80 | 14.57 | 14.67 | 688,600 | -0.03(-0.18%) |
Jul 16, 2009 | 14.60 | 14.82 | 14.60 | 14.70 | 989,619 | -0.08(-0.57%) |
Jul 15, 2009 | 14.41 | 14.84 | 14.41 | 14.78 | 1,695,158 | +0.64(+4.56%) |
Jul 14, 2009 | 13.95 | 14.20 | 13.87 | 14.14 | 1,223,058 | +0.40(+2.89%) |
Jul 13, 2009 | 13.35 | 13.74 | 13.35 | 13.74 | 1,159,746 | +0.46(+3.45%) |
Jul 10, 2009 | 13.07 | 13.31 | 12.98 | 13.28 | 1,001,772 | +0.08(+0.58%) |
Jul 09, 2009 | 13.34 | 13.37 | 13.03 | 13.21 | 1,624,216 | +0.03(+0.20%) |
Jul 08, 2009 | 13.56 | 13.65 | 12.95 | 13.18 | 2,581,530 | -0.36(-2.65%) |
Jul 07, 2009 | 14.08 | 14.12 | 13.54 | 13.54 | 1,390,374 | -0.55(-3.87%) |
Jul 06, 2009 | 13.99 | 14.21 | 13.86 | 14.08 | 1,336,373 | +0.02(+0.16%) |
Jul 02, 2009 | 14.25 | 14.34 | 13.97 | 14.06 | 1,261,218 | -0.44(-3.05%) |
Jul 01, 2009 | 14.45 | 14.62 | 14.36 | 14.50 | 655,825 | +0.20(+1.41%) |
Jun 30, 2009 | 14.60 | 14.67 | 14.16 | 14.30 | 1,392,571 | -0.27(-1.86%) |
Jun 29, 2009 | 14.29 | 14.59 | 14.29 | 14.57 | 1,176,595 | +0.31(+2.19%) |
Jun 26, 2009 | 13.78 | 14.32 | 13.71 | 14.26 | 2,172,101 | +0.49(+3.57%) |
Jun 25, 2009 | 13.52 | 13.77 | 13.49 | 13.77 | 1,180,806 | +0.29(+2.18%) |
Jun 24, 2009 | 13.54 | 13.75 | 13.38 | 13.47 | 1,558,884 | +0.05(+0.34%) |
Jun 23, 2009 | 13.57 | 13.65 | 13.26 | 13.43 | 1,459,019 | -0.10(-0.76%) |
Jun 22, 2009 | 13.50 | 13.66 | 13.41 | 13.53 | 2,015,983 | -0.24(-1.77%) |
Jun 19, 2009 | 13.62 | 13.81 | 13.53 | 13.78 | 1,192,346 | +0.23(+1.69%) |
Jun 18, 2009 | 13.50 | 13.55 | 13.16 | 13.55 | 1,508,074 | +0.24(+1.78%) |
Jun 17, 2009 | 13.29 | 13.50 | 13.14 | 13.31 | 2,210,855 | -0.03(-0.23%) |
Jun 16, 2009 | 13.53 | 13.66 | 13.27 | 13.34 | 1,323,990 | -0.14(-1.05%) |
Jun 15, 2009 | 13.69 | 13.69 | 13.31 | 13.48 | 1,360,488 | -0.42(-3.02%) |
Jun 12, 2009 | 13.78 | 13.95 | 13.66 | 13.90 | 1,339,467 | -0.09(-0.65%) |
Jun 11, 2009 | 13.87 | 14.13 | 13.87 | 13.99 | 1,877,294 | +0.15(+1.07%) |
Jun 10, 2009 | 14.00 | 14.01 | 13.61 | 13.84 | 1,666,384 | +0.04(+0.28%) |
Jun 09, 2009 | 14.09 | 14.12 | 13.81 | 13.81 | 1,693,797 | +0.03(+0.19%) |
Jun 08, 2009 | 13.66 | 13.84 | 13.51 | 13.78 | 1,860,731 | +0.13(+0.92%) |
Jun 05, 2009 | 13.86 | 13.86 | 13.50 | 13.65 | 2,522,508 | -0.21(-1.51%) |
Jun 04, 2009 | 13.46 | 13.87 | 13.35 | 13.86 | 1,902,562 | +0.51(+3.80%) |
Jun 03, 2009 | 13.77 | 13.78 | 13.30 | 13.36 | 2,266,014 | -0.64(-4.58%) |
Jun 02, 2009 | 13.76 | 14.07 | 13.70 | 14.00 | 2,006,874 | +0.29(+2.14%) |
Jun 01, 2009 | 13.51 | 13.91 | 13.51 | 13.70 | 2,538,196 | +0.32(+2.42%) |
May 29, 2009 | 13.19 | 13.41 | 12.86 | 13.38 | 2,823,550 | +0.40(+3.12%) |
May 28, 2009 | 13.16 | 13.36 | 12.89 | 12.97 | 3,165,168 | +0.10(+0.77%) |
May 27, 2009 | 13.35 | 13.36 | 12.84 | 12.88 | 3,595,057 | -0.34(-2.60%) |
May 26, 2009 | 12.26 | 13.28 | 12.26 | 13.22 | 2,865,028 | +1.00(+8.18%) |
May 22, 2009 | 12.03 | 12.30 | 11.88 | 12.22 | 1,775,793 | +0.29(+2.43%) |
May 21, 2009 | 12.12 | 12.12 | 11.88 | 11.93 | 2,411,851 | -0.39(-3.16%) |
May 20, 2009 | 12.07 | 12.44 | 12.07 | 12.32 | 2,860,636 | +0.40(+3.36%) |
May 19, 2009 | 12.09 | 12.09 | 11.82 | 11.92 | 2,216,209 | -0.10(-0.82%) |
May 18, 2009 | 11.65 | 12.02 | 11.61 | 12.02 | 1,356,844 | +0.64(+5.63%) |
May 15, 2009 | 11.57 | 11.71 | 11.29 | 11.38 | 2,058,405 | -0.18(-1.58%) |
May 14, 2009 | 11.17 | 11.73 | 11.17 | 11.56 | 2,474,992 | +0.31(+2.75%) |
May 13, 2009 | 11.69 | 11.81 | 11.22 | 11.25 | 2,522,846 | -0.74(-6.17%) |
May 12, 2009 | 12.32 | 12.32 | 11.73 | 11.99 | 1,783,135 | -0.17(-1.38%) |
May 11, 2009 | 12.40 | 12.40 | 12.11 | 12.16 | 1,820,622 | -0.37(-2.98%) |
May 08, 2009 | 11.93 | 12.53 | 11.93 | 12.53 | 2,240,022 | +0.74(+6.27%) |
May 07, 2009 | 12.48 | 12.78 | 11.76 | 11.79 | 2,818,005 | -0.44(-3.59%) |
May 06, 2009 | 12.00 | 12.34 | 11.82 | 12.23 | 2,801,240 | +0.47(+4.02%) |
May 05, 2009 | 11.47 | 11.90 | 11.43 | 11.76 | 2,551,308 | +0.25(+2.15%) |
May 04, 2009 | 11.28 | 11.51 | 11.25 | 11.51 | 2,441,024 | +0.60(+5.49%) |
May 01, 2009 | 10.93 | 10.97 | 10.81 | 10.91 | 1,607,921 | +0.06(+0.53%) |
Apr 30, 2009 | 11.23 | 11.47 | 10.84 | 10.85 | 2,193,402 | -0.21(-1.86%) |
Apr 29, 2009 | 10.92 | 11.16 | 10.87 | 11.06 | 1,608,490 | +0.43(+4.02%) |
Apr 28, 2009 | 10.47 | 10.80 | 10.47 | 10.63 | 1,179,139 | -0.06(-0.61%) |
Apr 27, 2009 | 10.84 | 11.04 | 10.64 | 10.70 | 2,076,534 | -0.38(-3.41%) |
Apr 24, 2009 | 10.87 | 11.15 | 10.87 | 11.08 | 3,470,642 | +0.29(+2.65%) |
Apr 23, 2009 | 10.42 | 10.79 | 10.42 | 10.79 | 2,227,746 | +0.38(+3.66%) |
Apr 22, 2009 | 10.45 | 10.87 | 10.32 | 10.41 | 2,742,839 | -0.15(-1.41%) |
Apr 21, 2009 | 9.924 | 10.61 | 9.668 | 10.56 | 3,759,943 | +0.55(+5.45%) |
Apr 20, 2009 | 10.47 | 10.47 | 10.00 | 10.01 | 2,561,010 | -0.74(-6.85%) |
Apr 17, 2009 | 10.54 | 10.91 | 10.49 | 10.75 | 2,697,560 | +0.27(+2.62%) |
Apr 16, 2009 | 10.66 | 10.66 | 10.28 | 10.47 | 2,146,295 | +0.03(+0.26%) |
Apr 15, 2009 | 10.26 | 10.47 | 10.16 | 10.45 | 2,486,301 | +0.21(+2.09%) |
Apr 14, 2009 | 10.25 | 10.55 | 10.21 | 10.23 | 3,552,029 | -0.01(-0.11%) |
Apr 13, 2009 | 10.02 | 10.30 | 9.954 | 10.24 | 2,152,882 | +0.15(+1.47%) |
Apr 09, 2009 | 9.939 | 10.10 | 9.897 | 10.10 | 2,354,552 | +0.56(+5.92%) |
Apr 08, 2009 | 9.558 | 9.607 | 9.348 | 9.531 | 1,614,969 | +0.04(+0.44%) |
Apr 07, 2009 | 9.622 | 9.668 | 9.477 | 9.489 | 2,503,522 | -0.42(-4.20%) |
Apr 06, 2009 | 9.874 | 9.905 | 9.664 | 9.905 | 3,295,019 | -0.10(-1.03%) |
Apr 03, 2009 | 9.855 | 10.13 | 9.790 | 10.01 | 4,267,634 | -0.02(-0.23%) |
Apr 02, 2009 | 10.02 | 10.16 | 9.931 | 10.03 | 3,752,027 | +0.36(+3.75%) |
Apr 01, 2009 | 9.241 | 9.706 | 9.107 | 9.668 | 4,445,586 | +0.32(+3.38%) |
Mar 31, 2009 | 9.325 | 9.470 | 9.195 | 9.352 | 4,990,943 | +0.25(+2.72%) |
Mar 30, 2009 | 9.424 | 9.424 | 9.035 | 9.104 | 3,735,419 | -0.78(-7.91%) |
Mar 26, 2009 | 10.05 | 10.05 | 9.737 | 9.886 | 5,218,938 | +0.01(+0.12%) |
Mar 25, 2009 | 10.09 | 10.34 | 9.641 | 9.874 | 5,622,845 | -0.09(-0.88%) |
Mar 24, 2009 | 10.20 | 10.29 | 9.939 | 9.962 | 4,994,580 | -0.29(-2.86%) |
Mar 23, 2009 | 10.03 | 10.26 | 10.02 | 10.26 | 4,316,519 | +0.80(+8.47%) |
Mar 20, 2009 | 9.577 | 9.691 | 9.378 | 9.455 | 3,530,754 | -0.18(-1.90%) |
Mar 19, 2009 | 10.14 | 10.19 | 9.588 | 9.638 | 4,548,870 | -0.23(-2.32%) |
Mar 18, 2009 | 9.439 | 9.901 | 9.325 | 9.866 | 5,628,739 | +0.36(+3.77%) |
Mar 17, 2009 | 9.153 | 9.512 | 9.069 | 9.508 | 4,436,228 | +0.30(+3.27%) |
Mar 16, 2009 | 9.195 | 9.535 | 9.161 | 9.207 | 4,332,023 | +0.19(+2.12%) |
Mar 13, 2009 | 9.149 | 9.168 | 8.741 | 9.016 | 0 | +0.01(+0.13%) |
Mar 12, 2009 | 8.486 | 9.035 | 8.379 | 9.005 | 4,675,244 | +0.45(+5.21%) |
Mar 11, 2009 | 8.635 | 8.875 | 8.326 | 8.558 | 4,218,891 | +0.08(+0.90%) |
Mar 10, 2009 | 7.818 | 8.486 | 7.708 | 8.482 | 4,586,892 | +1.01(+13.47%) |
Mar 09, 2009 | 7.590 | 7.757 | 7.418 | 7.475 | 3,711,975 | -0.29(-3.69%) |
Mar 06, 2009 | 7.799 | 7.990 | 7.551 | 7.761 | 0 | -0.06(-0.83%) |
Mar 05, 2009 | 7.940 | 8.097 | 7.681 | 7.826 | 2,426,676 | -0.40(-4.82%) |
Mar 04, 2009 | 8.280 | 8.322 | 7.914 | 8.223 | 4,487,024 | +0.34(+4.26%) |
Mar 02, 2009 | 8.257 | 8.322 | 7.727 | 7.887 | 4,806,987 | -0.70(-8.17%) |
Feb 27, 2009 | 8.623 | 8.692 | 8.246 | 8.589 | 0 | -0.19(-2.21%) |
Feb 26, 2009 | 8.543 | 9.039 | 8.543 | 8.783 | 5,409,690 | +0.50(+6.03%) |
Feb 25, 2009 | 8.070 | 8.497 | 7.532 | 8.284 | 4,788,528 | +0.29(+3.58%) |
Feb 24, 2009 | 7.380 | 7.998 | 7.349 | 7.998 | 3,486,518 | +0.63(+8.54%) |
Feb 23, 2009 | 7.693 | 7.864 | 7.338 | 7.368 | 4,113,934 | -0.26(-3.40%) |
Feb 20, 2009 | 7.666 | 7.834 | 7.441 | 7.628 | 4,771,425 | -0.33(-4.17%) |
Feb 19, 2009 | 8.162 | 8.196 | 7.811 | 7.960 | 2,861,722 | +0.04(+0.48%) |
Feb 18, 2009 | 8.295 | 8.356 | 7.830 | 7.921 | 3,426,395 | -0.21(-2.53%) |
Feb 17, 2009 | 9.123 | 9.123 | 8.116 | 8.127 | 3,566,493 | -0.91(-10.08%) |
Feb 13, 2009 | 9.245 | 9.321 | 9.016 | 9.039 | 1,791,048 | -0.14(-1.54%) |
Feb 12, 2009 | 9.039 | 9.199 | 8.821 | 9.180 | 3,023,503 | +0.03(+0.38%) |
Feb 11, 2009 | 9.256 | 9.332 | 9.046 | 9.146 | 2,155,968 | -0.09(-0.99%) |
Feb 10, 2009 | 9.798 | 9.828 | 9.165 | 9.237 | 2,593,617 | -0.58(-5.91%) |
Feb 09, 2009 | 9.691 | 9.886 | 9.554 | 9.817 | 1,761,128 | +0.27(+2.84%) |
Feb 06, 2009 | 9.306 | 9.718 | 9.218 | 9.546 | 2,167,570 | +0.12(+1.25%) |
Feb 05, 2009 | 9.115 | 9.481 | 9.012 | 9.428 | 1,829,411 | +0.23(+2.45%) |
Feb 04, 2009 | 9.435 | 9.558 | 9.107 | 9.203 | 1,738,718 | -0.13(-1.35%) |
Feb 03, 2009 | 9.184 | 9.394 | 9.043 | 9.329 | 1,466,756 | +0.24(+2.69%) |
Feb 02, 2009 | 8.871 | 9.195 | 8.844 | 9.085 | 2,212,491 | -0.07(-0.75%) |
Jan 30, 2009 | 9.287 | 9.287 | 8.936 | 9.153 | 0 | -0.15(-1.60%) |
Jan 29, 2009 | 9.657 | 9.771 | 9.233 | 9.302 | 1,726,669 | -0.47(-4.80%) |
Jan 28, 2009 | 9.569 | 10.11 | 9.569 | 9.771 | 3,519,653 | +0.59(+6.44%) |
Jan 27, 2009 | 8.810 | 9.210 | 8.776 | 9.180 | 2,657,996 | +0.47(+5.39%) |
Jan 26, 2009 | 8.779 | 9.037 | 8.551 | 8.711 | 1,908,729 | +0.08(+0.88%) |
Jan 23, 2009 | 8.337 | 8.791 | 8.291 | 8.635 | 2,106,739 | +0.11(+1.34%) |
Jan 22, 2009 | 9.001 | 9.001 | 8.478 | 8.520 | 2,454,789 | -0.50(-5.50%) |
Jan 21, 2009 | 8.852 | 9.024 | 8.349 | 9.016 | 2,094,801 | +0.45(+5.21%) |
Jan 20, 2009 | 9.107 | 9.107 | 8.566 | 8.570 | 2,192,902 | -0.76(-8.10%) |
Jan 16, 2009 | 9.729 | 9.908 | 9.008 | 9.325 | 3,673,424 | -0.13(-1.37%) |
Jan 15, 2009 | 9.390 | 9.538 | 8.921 | 9.455 | 2,271,090 | +0.12(+1.31%) |
Jan 14, 2009 | 9.649 | 9.676 | 9.237 | 9.332 | 1,596,887 | -0.55(-5.52%) |
Jan 13, 2009 | 9.722 | 9.943 | 9.699 | 9.878 | 1,744,111 | +0.06(+0.58%) |
Jan 12, 2009 | 10.50 | 10.51 | 9.733 | 9.821 | 1,794,428 | -0.78(-7.37%) |
Jan 09, 2009 | 10.83 | 10.83 | 10.50 | 10.60 | 1,434,117 | -0.22(-2.01%) |
Jan 08, 2009 | 10.61 | 10.87 | 10.57 | 10.82 | 1,352,307 | +0.09(+0.82%) |
Jan 07, 2009 | 10.82 | 10.88 | 10.55 | 10.73 | 1,359,169 | -0.11(-1.05%) |
Jan 06, 2009 | 10.73 | 10.98 | 10.73 | 10.85 | 1,690,003 | +0.30(+2.82%) |
Jan 05, 2009 | 10.43 | 10.67 | 10.19 | 10.55 | 1,270,356 | +0.14(+1.36%) |
Jan 02, 2009 | 10.34 | 10.49 | 10.06 | 10.41 | 0 | +0.03(+0.33%) |
Jan 01, 2009 | 10.14 | 10.43 | 10.09 | 10.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.14 | 10.43 | 10.09 | 10.37 | 1,198,159 | +0.24(+2.37%) |
Dec 30, 2008 | 9.733 | 10.16 | 9.580 | 10.13 | 906,590 | +0.36(+3.71%) |
Dec 29, 2008 | 9.390 | 9.828 | 9.390 | 9.771 | 1,141,833 | +0.31(+3.26%) |
Dec 26, 2008 | 9.496 | 9.496 | 9.344 | 9.462 | 281,369 | +0.02(+0.16%) |
Dec 24, 2008 | 9.439 | 9.504 | 9.382 | 9.447 | 416,974 | +0.03(+0.28%) |
Dec 23, 2008 | 9.252 | 9.535 | 9.249 | 9.420 | 1,327,542 | +0.18(+1.98%) |
Dec 22, 2008 | 9.241 | 9.363 | 9.130 | 9.237 | 1,343,726 | +0.13(+1.38%) |
Dec 19, 2008 | 9.329 | 9.348 | 8.943 | 9.111 | 2,193,801 | -0.16(-1.77%) |
Dec 18, 2008 | 9.638 | 9.638 | 9.062 | 9.275 | 2,115,117 | -0.14(-1.54%) |
Dec 17, 2008 | 9.535 | 9.554 | 9.249 | 9.420 | 1,422,612 | -0.11(-1.20%) |
Dec 16, 2008 | 9.321 | 9.550 | 9.069 | 9.535 | 2,113,370 | -0.03(-0.32%) |
Dec 15, 2008 | 9.733 | 9.733 | 9.226 | 9.565 | 1,640,843 | +0.02(+0.16%) |
Dec 12, 2008 | 9.005 | 9.664 | 9.005 | 9.550 | 0 | +0.28(+3.05%) |
Dec 11, 2008 | 9.344 | 9.836 | 9.203 | 9.268 | 1,481,510 | -0.17(-1.78%) |
Dec 10, 2008 | 9.874 | 9.933 | 9.241 | 9.435 | 1,970,426 | -0.26(-2.71%) |
Dec 09, 2008 | 10.49 | 10.49 | 9.592 | 9.699 | 2,087,903 | -0.88(-8.29%) |
Dec 08, 2008 | 10.48 | 11.10 | 10.48 | 10.58 | 1,770,633 | +0.48(+4.76%) |
Dec 05, 2008 | 9.489 | 10.11 | 9.336 | 10.10 | 0 | +0.47(+4.92%) |
Dec 04, 2008 | 10.02 | 10.47 | 9.405 | 9.622 | 1,998,631 | -0.56(-5.51%) |
Dec 03, 2008 | 9.794 | 10.38 | 9.535 | 10.18 | 3,067,170 | +0.26(+2.57%) |
Dec 02, 2008 | 10.82 | 10.93 | 9.722 | 9.927 | 2,754,882 | -0.69(-6.54%) |
Dec 01, 2008 | 10.95 | 11.12 | 10.56 | 10.62 | 2,698,485 | +0.03(+0.29%) |
Nov 28, 2008 | 10.13 | 10.59 | 10.05 | 10.59 | 586,375 | +0.25(+2.44%) |
Nov 26, 2008 | 10.08 | 10.35 | 9.798 | 10.34 | 1,306,606 | -0.01(-0.07%) |
Nov 25, 2008 | 10.50 | 10.65 | 9.943 | 10.35 | 2,326,205 | +0.26(+2.61%) |
Nov 24, 2008 | 9.584 | 10.34 | 8.928 | 10.08 | 2,062,288 | +0.81(+8.72%) |
Nov 21, 2008 | 9.275 | 9.645 | 8.524 | 9.275 | 3,670,070 | +0.16(+1.71%) |
Nov 20, 2008 | 10.32 | 10.43 | 9.016 | 9.119 | 3,823,778 | -1.60(-14.94%) |
Nov 19, 2008 | 11.19 | 11.41 | 10.64 | 10.72 | 1,954,316 | -0.79(-6.89%) |
Nov 18, 2008 | 11.27 | 11.58 | 11.08 | 11.51 | 1,554,686 | +0.24(+2.10%) |
Nov 17, 2008 | 11.58 | 11.66 | 11.26 | 11.28 | 2,188,109 | -0.37(-3.14%) |
Nov 14, 2008 | 12.17 | 12.49 | 11.64 | 11.64 | 0 | -0.74(-6.00%) |
Nov 13, 2008 | 11.78 | 12.40 | 11.19 | 12.39 | 2,190,694 | +0.88(+7.69%) |
Nov 12, 2008 | 11.93 | 12.02 | 11.38 | 11.50 | 1,163,386 | -0.68(-5.57%) |
Nov 11, 2008 | 12.48 | 12.51 | 12.13 | 12.18 | 890,013 | -0.35(-2.77%) |
Nov 10, 2008 | 12.83 | 12.88 | 12.47 | 12.53 | 912,744 | -0.05(-0.39%) |
Nov 07, 2008 | 12.97 | 13.11 | 12.51 | 12.58 | 1,322,841 | -0.14(-1.08%) |
Nov 06, 2008 | 12.89 | 13.11 | 12.51 | 12.72 | 1,534,318 | -0.19(-1.48%) |
Nov 05, 2008 | 13.31 | 13.48 | 12.89 | 12.91 | 1,148,312 | -0.50(-3.70%) |
Nov 04, 2008 | 12.91 | 13.42 | 12.83 | 13.40 | 870,595 | +0.77(+6.13%) |
Nov 03, 2008 | 12.25 | 12.86 | 12.25 | 12.63 | 1,232,022 | -0.16(-1.28%) |
Oct 31, 2008 | 12.09 | 13.13 | 12.09 | 12.79 | 2,035,011 | +0.03(+0.21%) |
Oct 30, 2008 | 12.59 | 12.77 | 12.16 | 12.77 | 1,910,814 | +0.70(+5.82%) |
Oct 29, 2008 | 11.46 | 12.36 | 11.45 | 12.06 | 2,111,690 | +0.54(+4.70%) |
Oct 28, 2008 | 10.96 | 11.53 | 10.72 | 11.52 | 1,957,525 | +0.70(+6.45%) |
Oct 27, 2008 | 11.16 | 12.16 | 10.78 | 10.82 | 1,651,339 | -0.76(-6.58%) |
Oct 24, 2008 | 10.68 | 11.78 | 10.59 | 11.59 | 2,118,334 | -0.41(-3.43%) |
Oct 23, 2008 | 12.17 | 12.63 | 11.40 | 12.00 | 3,634,662 | -0.56(-4.46%) |
Oct 22, 2008 | 14.03 | 14.03 | 12.48 | 12.56 | 1,909,230 | -1.27(-9.21%) |
Oct 21, 2008 | 14.85 | 14.85 | 13.79 | 13.83 | 1,231,010 | -0.80(-5.45%) |
Oct 20, 2008 | 14.26 | 14.63 | 14.14 | 14.63 | 1,243,189 | +0.51(+3.59%) |
Oct 17, 2008 | 13.24 | 14.97 | 13.24 | 14.12 | 0 | +0.16(+1.17%) |
Oct 16, 2008 | 13.84 | 14.10 | 13.25 | 13.96 | 1,868,182 | +0.00(+0.03%) |
Oct 15, 2008 | 14.49 | 14.55 | 13.77 | 13.95 | 1,757,271 | -0.65(-4.46%) |
Oct 14, 2008 | 16.55 | 16.55 | 13.93 | 14.61 | 3,027,331 | -0.84(-5.41%) |
Oct 13, 2008 | 14.70 | 15.44 | 13.79 | 15.44 | 940,270 | +2.31(+17.57%) |
Oct 10, 2008 | 14.94 | 14.94 | 12.20 | 13.13 | 0 | -0.58(-4.20%) |
Oct 09, 2008 | 15.45 | 15.47 | 13.42 | 13.71 | 1,688,013 | -1.74(-11.23%) |
Oct 08, 2008 | 14.49 | 15.45 | 14.24 | 15.45 | 1,168,679 | +0.52(+3.47%) |
Oct 07, 2008 | 15.78 | 15.99 | 14.79 | 14.93 | 933,869 | -1.30(-7.99%) |
Oct 06, 2008 | 15.90 | 16.66 | 15.01 | 16.22 | 809,224 | -0.39(-2.32%) |
Oct 03, 2008 | 16.71 | 17.15 | 16.60 | 16.61 | 0 | -0.27(-1.63%) |
Oct 02, 2008 | 17.12 | 17.30 | 16.53 | 16.88 | 1,445,313 | -0.56(-3.24%) |