Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.38 | 14.67 | 14.34 | 14.62 | 6,354,379 | +0.12(+0.83%) |
Aug 28, 2009 | 14.51 | 14.62 | 14.45 | 14.50 | 12,937,658 | +0.42(+2.98%) |
Aug 27, 2009 | 14.07 | 14.11 | 13.83 | 14.08 | 4,907,224 | -0.01(-0.07%) |
Aug 26, 2009 | 14.05 | 14.10 | 13.94 | 14.09 | 3,436,983 | +0.05(+0.36%) |
Aug 25, 2009 | 14.09 | 14.20 | 13.98 | 14.04 | 4,618,819 | +0.14(+1.01%) |
Aug 24, 2009 | 14.19 | 14.24 | 13.83 | 13.90 | 5,795,170 | -0.02(-0.14%) |
Aug 21, 2009 | 13.97 | 14.04 | 13.87 | 13.92 | 6,145,756 | +0.22(+1.61%) |
Aug 20, 2009 | 13.61 | 13.73 | 13.60 | 13.70 | 3,811,874 | +0.13(+0.96%) |
Aug 19, 2009 | 13.38 | 13.74 | 13.33 | 13.57 | 7,372,555 | -0.15(-1.09%) |
Aug 18, 2009 | 13.67 | 13.82 | 13.64 | 13.72 | 6,560,591 | -0.08(-0.58%) |
Aug 17, 2009 | 13.83 | 13.84 | 13.59 | 13.80 | 10,270,696 | -0.63(-4.36%) |
Aug 14, 2009 | 14.77 | 14.78 | 14.35 | 14.43 | 8,385,794 | -0.36(-2.44%) |
Aug 13, 2009 | 14.63 | 14.80 | 14.54 | 14.79 | 8,776,829 | +0.45(+3.14%) |
Aug 12, 2009 | 14.04 | 14.38 | 14.03 | 14.34 | 5,728,947 | +0.25(+1.77%) |
Aug 11, 2009 | 14.06 | 14.16 | 14.01 | 14.09 | 5,382,887 | -0.06(-0.42%) |
Aug 10, 2009 | 14.20 | 14.29 | 14.08 | 14.15 | 4,725,872 | -0.24(-1.67%) |
Aug 07, 2009 | 14.58 | 14.65 | 14.33 | 14.39 | 10,907,298 | +0.07(+0.49%) |
Aug 06, 2009 | 14.72 | 14.75 | 14.19 | 14.32 | 14,043,082 | -0.20(-1.38%) |
Aug 05, 2009 | 14.60 | 14.60 | 14.38 | 14.52 | 9,825,402 | +0.18(+1.25%) |
Aug 04, 2009 | 14.18 | 14.54 | 14.11 | 14.34 | 9,099,708 | +0.31(+2.22%) |
Aug 03, 2009 | 14.17 | 14.24 | 14.00 | 14.03 | 9,964,970 | +0.33(+2.41%) |
Jul 31, 2009 | 13.26 | 13.76 | 13.23 | 13.70 | 8,532,685 | +0.45(+3.40%) |
Jul 30, 2009 | 13.24 | 13.38 | 13.18 | 13.25 | 4,995,117 | +0.13(+0.99%) |
Jul 29, 2009 | 13.39 | 13.41 | 12.97 | 13.12 | 6,991,039 | -0.40(-2.96%) |
Jul 28, 2009 | 13.66 | 13.70 | 13.39 | 13.52 | 5,557,444 | -0.32(-2.31%) |
Jul 27, 2009 | 13.83 | 13.88 | 13.74 | 13.84 | 5,099,586 | +0.18(+1.32%) |
Jul 24, 2009 | 13.60 | 13.69 | 13.54 | 13.66 | 9,312 | +0.14(+1.04%) |
Jul 23, 2009 | 13.45 | 13.66 | 13.44 | 13.52 | 7,806,738 | +0.07(+0.52%) |
Jul 22, 2009 | 13.22 | 13.55 | 13.21 | 13.45 | 6,534,289 | +0.12(+0.90%) |
Jul 21, 2009 | 13.46 | 13.47 | 13.26 | 13.33 | 5,985,760 | -0.12(-0.89%) |
Jul 20, 2009 | 13.50 | 13.53 | 13.39 | 13.45 | 7,790,857 | +0.28(+2.13%) |
Jul 17, 2009 | 13.20 | 13.29 | 13.17 | 13.17 | 4,724,437 | +0.08(+0.61%) |
Jul 16, 2009 | 13.01 | 13.14 | 13.00 | 13.09 | 5,610,510 | +0.03(+0.23%) |
Jul 15, 2009 | 13.07 | 13.11 | 13.00 | 13.06 | 10,014,950 | +0.34(+2.69%) |
Jul 14, 2009 | 12.73 | 12.81 | 12.67 | 12.72 | 8,602,896 | +0.06(+0.46%) |
Jul 13, 2009 | 12.33 | 12.66 | 12.31 | 12.66 | 9,446,685 | +0.16(+1.28%) |
Jul 10, 2009 | 12.42 | 12.50 | 12.34 | 12.50 | 8,372,677 | -0.17(-1.34%) |
Jul 09, 2009 | 12.62 | 12.85 | 12.58 | 12.67 | 5,803,527 | -0.02(-0.16%) |
Jul 08, 2009 | 12.74 | 12.78 | 12.55 | 12.69 | 9,115,988 | -0.20(-1.55%) |
Jul 07, 2009 | 12.98 | 13.04 | 12.88 | 12.89 | 7,234,882 | -0.21(-1.60%) |
Jul 06, 2009 | 12.85 | 13.10 | 12.81 | 13.10 | 6,916,131 | -0.06(-0.46%) |
Jul 02, 2009 | 13.22 | 13.23 | 13.14 | 13.16 | 8,254,527 | -0.39(-2.88%) |
Jul 01, 2009 | 13.58 | 13.65 | 13.48 | 13.55 | 6,503,928 | +0.17(+1.27%) |
Jun 30, 2009 | 13.75 | 13.78 | 13.27 | 13.38 | 8,965,573 | -0.28(-2.05%) |
Jun 29, 2009 | 13.77 | 13.79 | 13.65 | 13.66 | 7,672,018 | -0.24(-1.73%) |
Jun 26, 2009 | 14.03 | 14.04 | 13.86 | 13.90 | 6,661,698 | +0.09(+0.65%) |
Jun 25, 2009 | 13.79 | 13.83 | 13.74 | 13.81 | 5,580,587 | +0.13(+0.95%) |
Jun 24, 2009 | 13.82 | 13.90 | 13.59 | 13.68 | 7,252,882 | +0.06(+0.44%) |
Jun 23, 2009 | 13.64 | 13.69 | 13.43 | 13.62 | 7,863,845 | +0.08(+0.59%) |
Jun 22, 2009 | 13.61 | 13.70 | 13.48 | 13.54 | 15,927,078 | -0.45(-3.22%) |
Jun 19, 2009 | 14.07 | 14.17 | 13.93 | 13.99 | 8,423,366 | +0.02(+0.14%) |
Jun 18, 2009 | 14.01 | 14.11 | 13.93 | 13.97 | 7,278,544 | -0.15(-1.06%) |
Jun 17, 2009 | 13.94 | 14.15 | 13.83 | 14.12 | 7,719,717 | +0.13(+0.93%) |
Jun 16, 2009 | 14.01 | 14.08 | 13.88 | 13.99 | 8,988,118 | +0.16(+1.16%) |
Jun 15, 2009 | 14.19 | 14.21 | 13.82 | 13.83 | 21,654,892 | -0.80(-5.47%) |
Jun 12, 2009 | 14.70 | 14.86 | 14.58 | 14.63 | 8,113,518 | -0.50(-3.30%) |
Jun 11, 2009 | 14.86 | 15.32 | 14.84 | 15.13 | 7,843,644 | +0.12(+0.80%) |
Jun 10, 2009 | 15.18 | 15.19 | 14.81 | 15.01 | 9,548,108 | -0.02(-0.13%) |
Jun 09, 2009 | 15.02 | 15.07 | 14.85 | 15.03 | 9,427,845 | +0.27(+1.83%) |
Jun 08, 2009 | 14.74 | 14.80 | 14.61 | 14.76 | 15,987,384 | -0.25(-1.67%) |
Jun 05, 2009 | 15.00 | 15.33 | 14.93 | 15.01 | 17,544,412 | -0.62(-3.95%) |
Jun 04, 2009 | 15.19 | 15.71 | 15.18 | 15.63 | 12,415,565 | +0.49(+3.22%) |
Jun 03, 2009 | 15.58 | 15.66 | 15.01 | 15.14 | 19,140,902 | -0.61(-3.87%) |
Jun 02, 2009 | 15.50 | 15.78 | 15.49 | 15.75 | 11,832,582 | +0.40(+2.61%) |
Jun 01, 2009 | 15.59 | 15.65 | 15.30 | 15.35 | 12,992,245 | -0.12(-0.78%) |
May 29, 2009 | 15.24 | 15.48 | 15.15 | 15.47 | 21,368,092 | +0.54(+3.62%) |
May 28, 2009 | 14.93 | 15.05 | 14.81 | 14.93 | 10,852,256 | +0.35(+2.40%) |
May 27, 2009 | 14.41 | 14.79 | 14.35 | 14.58 | 10,357,419 | +0.16(+1.11%) |
May 26, 2009 | 14.22 | 14.46 | 14.20 | 14.42 | 7,102,305 | -0.08(-0.55%) |
May 22, 2009 | 14.55 | 14.56 | 14.41 | 14.50 | 9,629,813 | +0.16(+1.13%) |
May 21, 2009 | 13.98 | 14.34 | 13.88 | 14.34 | 9,330,362 | +0.24(+1.69%) |
May 20, 2009 | 14.05 | 14.18 | 14.00 | 14.10 | 11,122,073 | +0.12(+0.86%) |
May 19, 2009 | 13.75 | 14.09 | 13.73 | 13.98 | 7,025,219 | +0.40(+2.95%) |
May 18, 2009 | 13.67 | 13.71 | 13.42 | 13.58 | 7,043,859 | -0.19(-1.38%) |
May 15, 2009 | 13.71 | 13.99 | 13.69 | 13.77 | 5,798,586 | -0.08(-0.58%) |
May 14, 2009 | 13.75 | 13.89 | 13.65 | 13.85 | 4,247,606 | +0.04(+0.29%) |
May 13, 2009 | 13.73 | 14.01 | 13.69 | 13.81 | 9,133,363 | -0.21(-1.50%) |
May 12, 2009 | 14.00 | 14.06 | 13.89 | 14.02 | 7,730,795 | +0.28(+2.04%) |
May 11, 2009 | 13.64 | 13.79 | 13.62 | 13.74 | 4,446,686 | -0.05(-0.36%) |
May 08, 2009 | 13.72 | 13.81 | 13.60 | 13.79 | 5,667,057 | +0.19(+1.40%) |
May 07, 2009 | 13.75 | 13.89 | 13.48 | 13.60 | 8,205,550 | +0.08(+0.59%) |
May 06, 2009 | 13.52 | 13.64 | 13.46 | 13.52 | 9,540,854 | +0.38(+2.89%) |
May 05, 2009 | 13.30 | 13.34 | 13.04 | 13.14 | 13,863,437 | +0.31(+2.42%) |
May 04, 2009 | 12.89 | 12.90 | 12.70 | 12.83 | 9,504,318 | +0.52(+4.23%) |
May 01, 2009 | 12.14 | 12.45 | 12.10 | 12.31 | 4,395,051 | +0.10(+0.82%) |
Apr 30, 2009 | 12.18 | 12.30 | 12.02 | 12.21 | 5,622,092 | -0.34(-2.71%) |
Apr 29, 2009 | 12.46 | 12.63 | 12.41 | 12.55 | 6,442,958 | +0.25(+2.03%) |
Apr 28, 2009 | 12.27 | 12.34 | 12.19 | 12.30 | 3,961,836 | -0.36(-2.84%) |
Apr 27, 2009 | 12.84 | 12.88 | 12.61 | 12.66 | 6,018,799 | -0.01(-0.08%) |
Apr 24, 2009 | 12.72 | 12.81 | 12.59 | 12.67 | 6,905,863 | +0.13(+1.04%) |
Apr 23, 2009 | 12.19 | 12.70 | 12.16 | 12.54 | 7,717,020 | +0.41(+3.38%) |
Apr 22, 2009 | 11.99 | 12.19 | 11.94 | 12.13 | 5,021,583 | +0.26(+2.19%) |
Apr 21, 2009 | 12.00 | 12.02 | 11.72 | 11.87 | 5,454,516 | -0.02(-0.17%) |
Apr 20, 2009 | 11.90 | 12.01 | 11.87 | 11.89 | 7,191,566 | +0.21(+1.80%) |
Apr 17, 2009 | 11.85 | 11.88 | 11.64 | 11.68 | 10,877,800 | -0.38(-3.15%) |
Apr 16, 2009 | 12.44 | 12.46 | 11.99 | 12.06 | 11,320,421 | -0.49(-3.90%) |
Apr 15, 2009 | 12.60 | 12.67 | 12.53 | 12.55 | 5,903,418 | +0.01(+0.08%) |
Apr 14, 2009 | 12.55 | 12.65 | 12.41 | 12.54 | 4,715,212 | -0.03(-0.24%) |
Apr 13, 2009 | 12.62 | 12.68 | 12.52 | 12.57 | 6,662,410 | +0.40(+3.29%) |
Apr 09, 2009 | 12.04 | 12.26 | 12.00 | 12.17 | 4,171,274 | +0.03(+0.26%) |
Apr 08, 2009 | 12.22 | 12.26 | 12.01 | 12.14 | 8,930,093 | +0.07(+0.56%) |
Apr 07, 2009 | 12.00 | 12.20 | 12.00 | 12.07 | 7,276,168 | +0.13(+1.09%) |
Apr 06, 2009 | 12.17 | 12.20 | 11.94 | 11.94 | 11,686,278 | -0.66(-5.24%) |
Apr 03, 2009 | 12.69 | 12.75 | 12.53 | 12.60 | 6,953,108 | -0.17(-1.33%) |
Apr 02, 2009 | 12.50 | 13.00 | 12.42 | 12.77 | 9,785,402 | -0.07(-0.55%) |
Apr 01, 2009 | 12.92 | 12.93 | 12.70 | 12.84 | 4,745,563 | +0.05(+0.39%) |
Mar 31, 2009 | 13.03 | 13.03 | 12.41 | 12.79 | 9,990,764 | -0.06(-0.47%) |
Mar 30, 2009 | 12.91 | 13.16 | 12.81 | 12.85 | 9,261,003 | -0.50(-3.75%) |
Mar 26, 2009 | 13.48 | 13.59 | 13.35 | 13.35 | 7,016,226 | +0.00(+0.00%) |
Mar 25, 2009 | 13.08 | 13.44 | 12.97 | 13.35 | 12,472,358 | +0.10(+0.75%) |
Mar 24, 2009 | 13.28 | 13.33 | 13.10 | 13.25 | 9,762,364 | -0.21(-1.56%) |
Mar 23, 2009 | 13.69 | 13.71 | 13.46 | 13.46 | 10,192,240 | -0.15(-1.10%) |
Mar 20, 2009 | 13.39 | 13.69 | 13.34 | 13.61 | 11,690,002 | +0.19(+1.42%) |
Mar 19, 2009 | 13.15 | 13.51 | 13.12 | 13.42 | 21,524,164 | +0.65(+5.09%) |
Mar 18, 2009 | 12.38 | 12.86 | 11.75 | 12.77 | 28,372,620 | +0.17(+1.35%) |
Mar 17, 2009 | 12.73 | 12.76 | 12.49 | 12.60 | 6,519,241 | -0.19(-1.49%) |
Mar 16, 2009 | 12.79 | 12.81 | 12.61 | 12.79 | 6,291,082 | -0.26(-1.99%) |
Mar 13, 2009 | 13.02 | 13.09 | 12.86 | 13.05 | 0 | +0.26(+2.03%) |
Mar 12, 2009 | 12.70 | 12.91 | 12.65 | 12.79 | 6,725,112 | +0.20(+1.59%) |
Mar 11, 2009 | 12.53 | 12.73 | 12.42 | 12.59 | 8,451,831 | +0.14(+1.12%) |
Mar 10, 2009 | 12.58 | 12.63 | 12.31 | 12.45 | 11,240,222 | -0.32(-2.51%) |
Mar 09, 2009 | 13.24 | 13.25 | 12.61 | 12.77 | 12,168,655 | -0.41(-3.11%) |
Mar 06, 2009 | 13.15 | 13.44 | 13.11 | 13.18 | 0 | +0.11(+0.84%) |
Mar 05, 2009 | 12.89 | 13.16 | 12.74 | 13.07 | 16,969,378 | +0.29(+2.27%) |
Mar 04, 2009 | 12.90 | 12.94 | 12.63 | 12.78 | 11,947,146 | +0.05(+0.39%) |
Mar 02, 2009 | 12.98 | 13.02 | 12.52 | 12.73 | 21,688,274 | -0.15(-1.16%) |
Feb 27, 2009 | 13.11 | 13.19 | 12.65 | 12.88 | 0 | -0.10(-0.77%) |
Feb 26, 2009 | 13.29 | 13.29 | 12.76 | 12.98 | 29,544,002 | -0.51(-3.78%) |
Feb 25, 2009 | 13.68 | 13.96 | 13.41 | 13.49 | 18,936,920 | -0.12(-0.90%) |
Feb 24, 2009 | 14.34 | 14.34 | 13.51 | 13.61 | 26,800,924 | -0.73(-5.08%) |
Feb 23, 2009 | 14.03 | 14.45 | 13.92 | 14.34 | 16,847,660 | +0.09(+0.63%) |
Feb 20, 2009 | 14.30 | 14.44 | 14.19 | 14.25 | 16,630,579 | +0.36(+2.61%) |
Feb 19, 2009 | 13.93 | 13.96 | 13.71 | 13.89 | 18,672,024 | -0.28(-1.98%) |
Feb 18, 2009 | 13.99 | 14.24 | 13.92 | 14.17 | 21,346,056 | +0.18(+1.28%) |
Feb 17, 2009 | 13.85 | 14.05 | 13.80 | 13.99 | 26,675,388 | +0.45(+3.32%) |
Feb 13, 2009 | 13.18 | 13.55 | 13.13 | 13.54 | 9,895,565 | +0.21(+1.58%) |
Feb 12, 2009 | 13.31 | 13.42 | 13.22 | 13.33 | 9,434,484 | -0.01(-0.07%) |
Feb 11, 2009 | 13.16 | 13.52 | 13.11 | 13.34 | 12,295,875 | +0.36(+2.77%) |
Feb 10, 2009 | 13.00 | 13.06 | 12.91 | 12.98 | 8,244,152 | +0.26(+2.04%) |
Feb 09, 2009 | 12.86 | 12.89 | 12.65 | 12.72 | 6,692,813 | -0.19(-1.47%) |
Feb 06, 2009 | 12.80 | 13.04 | 12.78 | 12.91 | 8,382,452 | +0.16(+1.25%) |
Feb 05, 2009 | 12.69 | 12.80 | 12.55 | 12.75 | 9,704,865 | +0.33(+2.66%) |
Feb 04, 2009 | 12.38 | 12.45 | 12.30 | 12.42 | 5,675,381 | +0.10(+0.81%) |
Feb 03, 2009 | 12.18 | 12.32 | 12.02 | 12.32 | 7,182,790 | +0.11(+0.90%) |
Feb 02, 2009 | 12.28 | 12.42 | 12.20 | 12.21 | 6,993,482 | -0.31(-2.48%) |
Jan 30, 2009 | 12.36 | 12.53 | 12.18 | 12.52 | 0 | +0.26(+2.12%) |
Jan 29, 2009 | 11.70 | 12.29 | 11.65 | 12.26 | 9,450,661 | +0.40(+3.37%) |
Jan 28, 2009 | 11.95 | 12.03 | 11.75 | 11.86 | 5,344,490 | +0.01(+0.08%) |
Jan 27, 2009 | 11.85 | 12.08 | 11.79 | 11.85 | 6,522,570 | -0.05(-0.42%) |
Jan 26, 2009 | 11.99 | 12.16 | 11.90 | 11.90 | 14,350,671 | +0.05(+0.42%) |
Jan 23, 2009 | 11.45 | 11.95 | 11.14 | 11.85 | 16,671,754 | +0.52(+4.59%) |
Jan 22, 2009 | 11.25 | 11.37 | 11.21 | 11.33 | 4,693,858 | +0.15(+1.35%) |
Jan 21, 2009 | 11.24 | 11.29 | 10.92 | 11.18 | 4,821,136 | +0.09(+0.80%) |
Jan 20, 2009 | 11.14 | 11.26 | 10.99 | 11.09 | 5,968,785 | -0.02(-0.18%) |
Jan 16, 2009 | 10.88 | 11.16 | 10.82 | 11.11 | 6,303,116 | +0.62(+5.91%) |
Jan 15, 2009 | 10.40 | 10.53 | 10.20 | 10.49 | 4,700,255 | +0.04(+0.38%) |
Jan 14, 2009 | 10.37 | 10.52 | 10.21 | 10.45 | 7,126,790 | -0.15(-1.42%) |
Jan 13, 2009 | 10.42 | 10.73 | 10.42 | 10.60 | 11,173,975 | +0.10(+0.95%) |
Jan 12, 2009 | 10.84 | 10.93 | 10.42 | 10.50 | 8,508,678 | -0.60(-5.38%) |
Jan 09, 2009 | 10.92 | 11.47 | 10.85 | 11.10 | 8,502,226 | +0.11(+0.97%) |
Jan 08, 2009 | 11.03 | 11.09 | 10.91 | 10.99 | 9,005,035 | +0.13(+1.23%) |
Jan 07, 2009 | 11.13 | 11.17 | 10.76 | 10.86 | 9,930,990 | -0.48(-4.27%) |
Jan 06, 2009 | 11.03 | 11.40 | 10.97 | 11.34 | 6,880,189 | +0.23(+2.07%) |
Jan 05, 2009 | 10.67 | 11.15 | 10.66 | 11.11 | 10,780,199 | -0.30(-2.63%) |
Jan 02, 2009 | 11.07 | 11.43 | 11.04 | 11.41 | 0 | +0.21(+1.88%) |
Jan 01, 2009 | 10.72 | 11.28 | 10.63 | 11.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.72 | 11.28 | 10.63 | 11.20 | 5,710,586 | +0.38(+3.51%) |
Dec 30, 2008 | 10.80 | 11.00 | 10.70 | 10.82 | 4,834,753 | +0.05(+0.46%) |
Dec 29, 2008 | 10.98 | 11.04 | 10.62 | 10.77 | 7,259,625 | +0.13(+1.22%) |
Dec 26, 2008 | 10.25 | 10.64 | 10.18 | 10.64 | 3,598,744 | +0.36(+3.50%) |
Dec 24, 2008 | 10.18 | 10.30 | 10.18 | 10.28 | 1,732,863 | +0.12(+1.18%) |
Dec 23, 2008 | 10.52 | 10.59 | 10.00 | 10.16 | 4,662,246 | -0.57(-5.31%) |
Dec 22, 2008 | 10.84 | 10.85 | 10.62 | 10.73 | 3,615,158 | +0.06(+0.56%) |
Dec 19, 2008 | 10.70 | 10.86 | 10.65 | 10.67 | 5,255,402 | -0.17(-1.57%) |
Dec 18, 2008 | 11.03 | 11.08 | 10.81 | 10.84 | 6,903,077 | -0.45(-3.99%) |
Dec 17, 2008 | 11.06 | 11.48 | 11.03 | 11.29 | 11,338,180 | +0.26(+2.33%) |
Dec 16, 2008 | 10.51 | 11.06 | 10.43 | 11.03 | 8,570,187 | +0.48(+4.58%) |
Dec 15, 2008 | 10.23 | 10.61 | 10.15 | 10.55 | 5,704,438 | +0.41(+4.04%) |
Dec 12, 2008 | 9.970 | 10.25 | 9.960 | 10.14 | 3,220,794 | -0.06(-0.59%) |
Dec 11, 2008 | 10.31 | 10.39 | 10.18 | 10.20 | 4,825,657 | +0.08(+0.79%) |
Dec 10, 2008 | 10.02 | 10.16 | 9.901 | 10.12 | 4,995,357 | +0.42(+4.33%) |
Dec 09, 2008 | 9.650 | 9.850 | 9.580 | 9.700 | 3,855,712 | -0.19(-1.92%) |
Dec 08, 2008 | 9.990 | 10.23 | 9.800 | 9.890 | 4,888,033 | +0.49(+5.21%) |
Dec 05, 2008 | 9.200 | 9.400 | 9.020 | 9.400 | 3,183,150 | +0.02(+0.21%) |
Dec 04, 2008 | 9.300 | 9.580 | 9.290 | 9.380 | 2,333,227 | -0.13(-1.37%) |
Dec 03, 2008 | 9.450 | 9.620 | 9.300 | 9.510 | 2,416,242 | +0.02(+0.21%) |
Dec 02, 2008 | 9.470 | 9.590 | 9.310 | 9.490 | 4,614,386 | +0.31(+3.38%) |
Dec 01, 2008 | 9.270 | 9.330 | 9.140 | 9.180 | 5,474,768 | -1.05(-10.26%) |
Nov 28, 2008 | 10.10 | 10.23 | 10.01 | 10.23 | 2,361,263 | +0.04(+0.39%) |
Nov 26, 2008 | 10.25 | 10.34 | 10.05 | 10.19 | 3,200,020 | +0.00(+0.00%) |
Nov 25, 2008 | 10.29 | 10.38 | 9.910 | 10.19 | 3,680,993 | -0.24(-2.30%) |
Nov 24, 2008 | 10.10 | 10.55 | 10.07 | 10.43 | 7,193,447 | +0.91(+9.56%) |
Nov 21, 2008 | 9.350 | 9.550 | 9.160 | 9.520 | 7,800,228 | +0.66(+7.45%) |
Nov 20, 2008 | 9.100 | 9.130 | 8.710 | 8.860 | 4,602,794 | -0.24(-2.64%) |
Nov 19, 2008 | 9.470 | 9.750 | 9.100 | 9.100 | 4,130,457 | -0.38(-3.97%) |
Nov 18, 2008 | 9.170 | 9.640 | 9.170 | 9.476 | 4,055,030 | +0.30(+3.23%) |
Nov 17, 2008 | 9.250 | 9.410 | 9.150 | 9.180 | 3,651,768 | -0.18(-1.92%) |
Nov 14, 2008 | 9.500 | 9.540 | 9.310 | 9.360 | 3,135,462 | +0.06(+0.64%) |
Nov 13, 2008 | 9.120 | 9.310 | 8.690 | 9.300 | 5,706,192 | +0.13(+1.42%) |
Nov 12, 2008 | 9.480 | 9.571 | 9.150 | 9.170 | 3,799,943 | -0.47(-4.88%) |
Nov 11, 2008 | 9.880 | 9.890 | 9.440 | 9.640 | 3,249,271 | -0.42(-4.17%) |
Nov 10, 2008 | 10.34 | 10.41 | 9.960 | 10.06 | 3,363,474 | +0.12(+1.21%) |
Nov 07, 2008 | 9.970 | 10.07 | 9.820 | 9.940 | 2,395,775 | +0.04(+0.40%) |
Nov 06, 2008 | 10.58 | 10.67 | 9.760 | 9.900 | 5,051,546 | -0.31(-3.04%) |
Nov 05, 2008 | 10.15 | 10.46 | 10.01 | 10.21 | 5,454,205 | +0.09(+0.89%) |
Nov 04, 2008 | 10.14 | 10.41 | 9.930 | 10.12 | 5,954,518 | +0.50(+5.20%) |
Nov 03, 2008 | 9.710 | 9.880 | 9.580 | 9.620 | 2,861,072 | +0.04(+0.42%) |
Oct 31, 2008 | 9.540 | 9.860 | 9.430 | 9.580 | 4,592,125 | -0.10(-1.03%) |
Oct 30, 2008 | 9.890 | 9.990 | 9.450 | 9.680 | 4,405,538 | +0.01(+0.10%) |
Oct 29, 2008 | 9.600 | 10.06 | 9.480 | 9.670 | 8,141,086 | +0.62(+6.85%) |
Oct 28, 2008 | 8.950 | 9.050 | 8.450 | 9.050 | 5,734,790 | +0.20(+2.26%) |
Oct 27, 2008 | 8.850 | 9.158 | 8.760 | 8.850 | 4,741,411 | -0.28(-3.07%) |
Oct 24, 2008 | 8.710 | 9.490 | 8.660 | 9.130 | 7,269,683 | -0.25(-2.67%) |
Oct 23, 2008 | 9.230 | 9.780 | 8.820 | 9.380 | 8,480,234 | -0.07(-0.74%) |
Oct 22, 2008 | 9.760 | 9.850 | 9.270 | 9.450 | 7,345,690 | -0.53(-5.31%) |
Oct 21, 2008 | 9.700 | 10.10 | 9.610 | 9.980 | 5,335,150 | +0.21(+2.15%) |
Oct 20, 2008 | 9.480 | 9.790 | 9.400 | 9.770 | 4,585,292 | +0.54(+5.85%) |
Oct 17, 2008 | 9.250 | 9.400 | 9.000 | 9.230 | 6,395,135 | -0.37(-3.85%) |
Oct 16, 2008 | 10.00 | 10.05 | 9.090 | 9.600 | 11,001,738 | -0.67(-6.52%) |
Oct 15, 2008 | 10.28 | 10.49 | 9.910 | 10.27 | 7,344,733 | -0.59(-5.43%) |
Oct 14, 2008 | 10.77 | 10.94 | 10.59 | 10.86 | 4,935,139 | +0.27(+2.55%) |
Oct 13, 2008 | 10.56 | 10.75 | 10.21 | 10.59 | 6,386,188 | +0.79(+8.06%) |
Oct 10, 2008 | 11.39 | 11.70 | 9.270 | 9.800 | 24,744,242 | -2.15(-17.99%) |
Oct 09, 2008 | 11.51 | 11.98 | 11.50 | 11.95 | 4,550,229 | +0.44(+3.82%) |
Oct 08, 2008 | 11.82 | 11.89 | 11.45 | 11.51 | 7,533,224 | +0.13(+1.14%) |
Oct 07, 2008 | 11.55 | 11.60 | 11.09 | 11.38 | 5,687,623 | +0.63(+5.86%) |
Oct 06, 2008 | 11.25 | 11.31 | 10.75 | 10.75 | 8,906,431 | -0.24(-2.18%) |
Oct 03, 2008 | 10.94 | 11.60 | 10.90 | 10.99 | 6,748,084 | +0.19(+1.76%) |
Oct 02, 2008 | 11.76 | 11.82 | 10.70 | 10.80 | 12,586,504 | -1.53(-12.41%) |
Oct 01, 2008 | 12.16 | 12.83 | 12.15 | 12.33 | 5,640,133 | +0.48(+4.05%) |
Sep 30, 2008 | 12.43 | 12.44 | 11.60 | 11.85 | 10,234,511 | -1.10(-8.49%) |
Sep 29, 2008 | 12.75 | 13.37 | 12.65 | 12.95 | 10,552,222 | -0.20(-1.52%) |
Sep 26, 2008 | 13.14 | 13.54 | 13.07 | 13.15 | 0 | +0.12(+0.92%) |
Sep 25, 2008 | 13.32 | 13.62 | 12.87 | 13.03 | 9,973,379 | -0.06(-0.46%) |
Sep 24, 2008 | 13.42 | 13.50 | 13.01 | 13.09 | 4,996,433 | -0.09(-0.68%) |
Sep 23, 2008 | 13.31 | 13.62 | 12.83 | 13.18 | 10,307,298 | -0.30(-2.23%) |
Sep 22, 2008 | 12.91 | 13.50 | 12.89 | 13.48 | 14,185,388 | +1.02(+8.19%) |
Sep 19, 2008 | 12.46 | 12.52 | 11.97 | 12.46 | 0 | +0.76(+6.53%) |
Sep 18, 2008 | 12.33 | 12.86 | 11.55 | 11.70 | 23,211,214 | -0.20(-1.71%) |
Sep 17, 2008 | 10.74 | 12.00 | 10.70 | 11.90 | 20,585,292 | +1.50(+14.42%) |
Sep 16, 2008 | 10.54 | 10.58 | 10.28 | 10.40 | 9,433,923 | -0.55(-5.02%) |
Sep 15, 2008 | 10.82 | 11.03 | 10.61 | 10.95 | 8,551,986 | +0.20(+1.86%) |
Sep 12, 2008 | 10.58 | 10.80 | 10.43 | 10.75 | 10,392,024 | +0.43(+4.17%) |
Sep 11, 2008 | 10.60 | 10.63 | 10.15 | 10.32 | 13,030,073 | -0.28(-2.64%) |
Sep 10, 2008 | 11.36 | 11.40 | 10.57 | 10.60 | 18,506,846 | -0.58(-5.19%) |
Sep 09, 2008 | 11.84 | 11.84 | 11.14 | 11.18 | 8,779,942 | -0.77(-6.44%) |
Sep 08, 2008 | 12.35 | 12.44 | 11.75 | 11.95 | 5,559,052 | -0.08(-0.67%) |
Sep 05, 2008 | 12.79 | 12.82 | 11.93 | 12.03 | 0 | -0.60(-4.75%) |
Sep 04, 2008 | 12.87 | 12.91 | 12.47 | 12.63 | 4,266,612 | -0.12(-0.95%) |
Sep 03, 2008 | 12.75 | 12.85 | 12.54 | 12.75 | 4,014,732 | -0.19(-1.46%) |