Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.04 | 20.11 | 19.44 | 19.89 | 5,428,718 | -0.14(-0.68%) |
Sep 29, 2009 | 20.06 | 20.27 | 19.54 | 20.03 | 7,400,849 | +0.10(+0.49%) |
Sep 28, 2009 | 19.81 | 20.10 | 19.73 | 19.93 | 10,166,418 | +0.25(+1.29%) |
Sep 25, 2009 | 20.01 | 20.02 | 19.60 | 19.68 | 6,385,836 | -0.28(-1.40%) |
Sep 24, 2009 | 20.38 | 20.57 | 19.87 | 19.96 | 5,377,531 | -0.37(-1.83%) |
Sep 23, 2009 | 20.89 | 21.16 | 20.32 | 20.33 | 5,560,162 | -0.66(-3.16%) |
Sep 22, 2009 | 20.75 | 21.37 | 20.64 | 20.99 | 4,650,996 | +0.41(+1.99%) |
Sep 21, 2009 | 20.60 | 20.78 | 20.32 | 20.58 | 3,556,469 | -0.18(-0.88%) |
Sep 18, 2009 | 20.75 | 20.94 | 20.35 | 20.77 | 5,382,407 | +0.12(+0.57%) |
Sep 17, 2009 | 20.39 | 20.95 | 20.35 | 20.65 | 9,024,901 | +0.43(+2.13%) |
Sep 16, 2009 | 19.93 | 20.54 | 19.77 | 20.22 | 10,169,433 | +0.39(+1.97%) |
Sep 15, 2009 | 19.37 | 20.19 | 18.96 | 19.83 | 10,774,188 | +0.45(+2.32%) |
Sep 14, 2009 | 18.97 | 19.40 | 18.66 | 19.38 | 6,030,956 | +0.27(+1.43%) |
Sep 11, 2009 | 19.48 | 19.50 | 18.89 | 19.10 | 5,081,164 | -0.40(-2.04%) |
Sep 10, 2009 | 19.38 | 19.58 | 19.09 | 19.50 | 5,156,725 | +0.12(+0.64%) |
Sep 09, 2009 | 18.97 | 19.44 | 18.67 | 19.38 | 5,267,870 | +0.37(+1.95%) |
Sep 08, 2009 | 18.89 | 19.51 | 18.84 | 19.01 | 7,375,131 | -0.03(-0.17%) |
Sep 04, 2009 | 19.23 | 19.23 | 18.80 | 19.04 | 6,225,791 | -0.23(-1.18%) |
Sep 03, 2009 | 17.89 | 19.33 | 17.70 | 19.27 | 12,942,701 | +1.56(+8.79%) |
Sep 02, 2009 | 17.72 | 18.06 | 17.57 | 17.71 | 6,092,352 | -0.23(-1.31%) |
Sep 01, 2009 | 18.23 | 18.84 | 17.80 | 17.95 | 6,355,910 | -0.32(-1.75%) |
Aug 31, 2009 | 18.49 | 18.51 | 18.15 | 18.26 | 5,298,124 | -0.36(-1.96%) |
Aug 28, 2009 | 18.69 | 18.95 | 18.56 | 18.63 | 5,401,795 | +0.10(+0.53%) |
Aug 27, 2009 | 18.56 | 18.82 | 18.31 | 18.53 | 5,199,218 | -0.22(-1.18%) |
Aug 26, 2009 | 18.99 | 19.25 | 18.63 | 18.75 | 4,620,310 | -0.21(-1.13%) |
Aug 25, 2009 | 18.47 | 19.08 | 18.25 | 18.97 | 8,429,157 | +0.66(+3.63%) |
Aug 24, 2009 | 18.33 | 18.61 | 18.25 | 18.30 | 7,334,774 | -0.05(-0.25%) |
Aug 21, 2009 | 18.23 | 18.75 | 18.11 | 18.35 | 5,241,453 | +0.23(+1.29%) |
Aug 20, 2009 | 17.98 | 18.23 | 17.84 | 18.11 | 6,363,250 | +0.09(+0.51%) |
Aug 19, 2009 | 17.34 | 18.05 | 17.10 | 18.02 | 6,758,544 | +0.46(+2.60%) |
Aug 18, 2009 | 17.73 | 17.91 | 17.31 | 17.57 | 6,332,356 | -0.07(-0.41%) |
Aug 17, 2009 | 17.63 | 17.93 | 17.50 | 17.64 | 9,551,015 | -0.51(-2.83%) |
Aug 14, 2009 | 18.97 | 19.43 | 17.97 | 18.15 | 16,394,673 | -1.23(-6.35%) |
Aug 13, 2009 | 19.37 | 19.47 | 18.59 | 19.39 | 8,357,435 | +0.22(+1.16%) |
Aug 12, 2009 | 18.93 | 19.45 | 18.84 | 19.16 | 9,005,740 | +0.01(+0.07%) |
Aug 11, 2009 | 19.07 | 19.48 | 18.73 | 19.15 | 7,494,882 | +0.03(+0.14%) |
Aug 10, 2009 | 19.68 | 19.78 | 18.90 | 19.12 | 10,448,085 | -0.61(-3.10%) |
Aug 07, 2009 | 18.56 | 20.02 | 18.53 | 19.74 | 8,979,574 | +1.49(+8.18%) |
Aug 06, 2009 | 18.50 | 19.05 | 18.04 | 18.25 | 6,710,761 | +0.03(+0.18%) |
Aug 05, 2009 | 17.76 | 18.36 | 17.32 | 18.21 | 9,497,814 | +0.54(+3.06%) |
Aug 04, 2009 | 17.78 | 18.06 | 17.57 | 17.67 | 6,132,767 | -0.22(-1.21%) |
Aug 03, 2009 | 17.59 | 17.91 | 17.29 | 17.89 | 7,268,560 | +0.67(+3.87%) |
Jul 31, 2009 | 16.80 | 17.35 | 16.62 | 17.22 | 6,159,269 | +0.59(+3.52%) |
Jul 30, 2009 | 16.69 | 17.30 | 16.58 | 16.64 | 6,280,344 | +0.15(+0.91%) |
Jul 29, 2009 | 16.64 | 16.90 | 16.18 | 16.49 | 6,353,298 | -0.33(-1.94%) |
Jul 28, 2009 | 16.81 | 17.13 | 16.47 | 16.81 | 4,916,201 | -0.17(-1.00%) |
Jul 27, 2009 | 17.10 | 17.16 | 16.57 | 16.98 | 5,825,484 | -0.37(-2.14%) |
Jul 24, 2009 | 16.71 | 17.39 | 16.46 | 17.35 | 1,688 | +0.55(+3.30%) |
Jul 23, 2009 | 15.82 | 17.20 | 15.55 | 16.80 | 14,634,838 | +1.00(+6.31%) |
Jul 22, 2009 | 15.05 | 15.89 | 15.05 | 15.80 | 8,122,322 | +0.62(+4.08%) |
Jul 21, 2009 | 15.45 | 15.50 | 14.76 | 15.18 | 6,754,768 | -0.09(-0.60%) |
Jul 20, 2009 | 14.49 | 15.31 | 14.40 | 15.27 | 7,493,680 | +0.94(+6.59%) |
Jul 17, 2009 | 13.99 | 14.49 | 13.99 | 14.33 | 5,528,135 | +0.14(+0.96%) |
Jul 16, 2009 | 14.06 | 14.31 | 13.70 | 14.19 | 5,084,497 | +0.11(+0.79%) |
Jul 15, 2009 | 13.20 | 14.13 | 13.20 | 14.08 | 8,759,648 | +0.98(+7.51%) |
Jul 14, 2009 | 13.13 | 13.19 | 12.79 | 13.10 | 7,147,646 | +0.02(+0.15%) |
Jul 13, 2009 | 12.83 | 13.09 | 12.72 | 13.08 | 5,168,626 | +0.36(+2.87%) |
Jul 10, 2009 | 12.68 | 13.15 | 12.58 | 12.71 | 4,347,079 | -0.13(-1.01%) |
Jul 09, 2009 | 12.63 | 13.06 | 12.49 | 12.85 | 8,832,956 | +0.50(+4.01%) |
Jul 08, 2009 | 11.84 | 12.43 | 11.84 | 12.35 | 8,326,469 | +0.42(+3.55%) |
Jul 07, 2009 | 12.58 | 12.58 | 11.87 | 11.93 | 6,677,891 | -0.59(-4.74%) |
Jul 06, 2009 | 12.21 | 12.77 | 12.06 | 12.52 | 7,450,712 | +0.38(+3.17%) |
Jul 02, 2009 | 12.87 | 12.87 | 12.14 | 12.14 | 5,511,581 | -0.93(-7.13%) |
Jul 01, 2009 | 13.00 | 13.44 | 12.94 | 13.07 | 4,818,505 | +0.11(+0.85%) |
Jun 30, 2009 | 12.99 | 13.35 | 12.72 | 12.96 | 7,830,966 | +0.16(+1.22%) |
Jun 29, 2009 | 12.76 | 12.98 | 12.47 | 12.80 | 4,248,776 | +0.08(+0.61%) |
Jun 26, 2009 | 12.81 | 13.02 | 12.65 | 12.72 | 4,717,774 | -0.05(-0.41%) |
Jun 25, 2009 | 12.88 | 13.00 | 12.70 | 12.77 | 7,289,861 | +0.35(+2.78%) |
Jun 24, 2009 | 12.02 | 12.72 | 11.97 | 12.43 | 7,071,952 | +0.53(+4.43%) |
Jun 23, 2009 | 12.33 | 12.49 | 11.82 | 11.90 | 6,605,168 | -0.44(-3.54%) |
Jun 22, 2009 | 12.51 | 12.51 | 12.05 | 12.34 | 6,236,590 | -0.18(-1.41%) |
Jun 19, 2009 | 12.54 | 12.67 | 12.28 | 12.51 | 7,609,979 | +0.15(+1.21%) |
Jun 18, 2009 | 12.42 | 12.48 | 12.06 | 12.36 | 5,614,789 | -0.06(-0.47%) |
Jun 17, 2009 | 12.37 | 12.66 | 11.91 | 12.42 | 8,900,390 | +0.05(+0.42%) |
Jun 16, 2009 | 13.33 | 13.39 | 12.34 | 12.37 | 9,501,732 | -0.91(-6.82%) |
Jun 15, 2009 | 13.32 | 13.41 | 13.12 | 13.28 | 6,108,727 | -0.25(-1.88%) |
Jun 12, 2009 | 13.29 | 13.57 | 12.99 | 13.53 | 6,107,370 | +0.16(+1.22%) |
Jun 11, 2009 | 13.42 | 13.63 | 13.19 | 13.37 | 6,217,255 | -0.16(-1.20%) |
Jun 10, 2009 | 14.02 | 14.13 | 13.29 | 13.53 | 6,210,617 | -0.39(-2.81%) |
Jun 09, 2009 | 13.92 | 14.08 | 13.66 | 13.92 | 4,608,438 | +0.14(+1.04%) |
Jun 08, 2009 | 13.46 | 13.94 | 13.32 | 13.78 | 5,688,921 | +0.04(+0.28%) |
Jun 05, 2009 | 14.03 | 14.31 | 13.51 | 13.74 | 6,303,638 | -0.09(-0.66%) |
Jun 04, 2009 | 14.64 | 14.64 | 13.63 | 13.83 | 14,733,974 | -1.04(-6.97%) |
Jun 03, 2009 | 14.80 | 15.05 | 14.56 | 14.86 | 8,549,615 | -0.14(-0.91%) |
Jun 02, 2009 | 14.45 | 15.28 | 14.20 | 15.00 | 15,452,911 | +0.38(+2.58%) |
Jun 01, 2009 | 12.86 | 14.78 | 12.86 | 14.62 | 15,542,985 | +1.80(+14.02%) |
May 29, 2009 | 12.81 | 13.16 | 12.70 | 12.83 | 12,954,200 | +0.11(+0.87%) |
May 28, 2009 | 13.27 | 13.51 | 12.51 | 12.71 | 13,922,686 | -0.89(-6.51%) |
May 27, 2009 | 13.87 | 14.39 | 13.57 | 13.60 | 7,276,695 | -0.31(-2.25%) |
May 26, 2009 | 13.42 | 14.30 | 13.19 | 13.91 | 7,509,362 | +0.34(+2.50%) |
May 22, 2009 | 13.68 | 13.85 | 13.19 | 13.57 | 5,125,754 | -0.04(-0.29%) |
May 21, 2009 | 14.29 | 14.48 | 13.51 | 13.61 | 10,766,867 | -0.86(-5.94%) |
May 20, 2009 | 15.05 | 15.56 | 14.35 | 14.47 | 11,112,993 | -0.46(-3.10%) |
May 19, 2009 | 14.75 | 15.29 | 14.59 | 14.94 | 6,857,495 | -0.02(-0.13%) |
May 18, 2009 | 14.61 | 15.01 | 14.18 | 14.96 | 11,458,950 | +0.25(+1.68%) |
May 15, 2009 | 14.10 | 15.01 | 13.95 | 14.71 | 26,308,090 | +1.06(+7.78%) |
May 14, 2009 | 13.25 | 14.15 | 13.16 | 13.65 | 9,913,916 | +0.44(+3.36%) |
May 13, 2009 | 13.88 | 14.05 | 13.02 | 13.20 | 15,473,810 | -1.13(-7.86%) |
May 12, 2009 | 14.67 | 14.96 | 13.87 | 14.33 | 10,092,125 | -0.27(-1.87%) |
May 11, 2009 | 14.76 | 15.11 | 14.25 | 14.60 | 8,948,635 | -0.44(-2.94%) |
May 08, 2009 | 15.17 | 15.48 | 14.34 | 15.05 | 8,501,368 | -0.03(-0.22%) |
May 07, 2009 | 15.99 | 16.28 | 14.50 | 15.08 | 15,297,849 | -0.41(-2.65%) |
May 06, 2009 | 15.90 | 16.26 | 15.14 | 15.49 | 14,938,399 | -0.08(-0.50%) |
May 05, 2009 | 15.43 | 16.04 | 15.31 | 15.57 | 9,036,489 | -0.04(-0.25%) |
May 04, 2009 | 15.60 | 15.69 | 15.43 | 15.61 | 8,630,808 | +0.95(+6.49%) |
May 01, 2009 | 14.77 | 14.98 | 14.22 | 14.66 | 6,195,993 | -0.08(-0.57%) |
Apr 30, 2009 | 14.32 | 15.09 | 14.13 | 14.74 | 9,165,081 | +0.64(+4.53%) |
Apr 29, 2009 | 14.32 | 14.59 | 14.00 | 14.10 | 8,684,971 | +0.01(+0.09%) |
Apr 28, 2009 | 13.95 | 14.54 | 13.74 | 14.09 | 6,511,209 | -0.08(-0.60%) |
Apr 27, 2009 | 14.41 | 14.47 | 13.88 | 14.17 | 7,664,884 | -0.48(-3.29%) |
Apr 24, 2009 | 13.92 | 14.88 | 13.81 | 14.66 | 9,490,557 | +0.89(+6.43%) |
Apr 23, 2009 | 14.28 | 14.30 | 13.29 | 13.77 | 7,676,041 | -0.20(-1.40%) |
Apr 22, 2009 | 13.41 | 14.82 | 13.38 | 13.97 | 11,565,096 | +0.18(+1.27%) |
Apr 21, 2009 | 13.27 | 13.99 | 13.19 | 13.79 | 7,932,090 | +0.25(+1.83%) |
Apr 20, 2009 | 14.36 | 14.36 | 13.41 | 13.54 | 10,010,817 | -0.96(-6.60%) |
Apr 17, 2009 | 13.85 | 14.55 | 13.67 | 14.50 | 10,142,542 | +0.66(+4.80%) |
Apr 16, 2009 | 13.11 | 14.17 | 13.04 | 13.84 | 11,106,649 | +0.85(+6.52%) |
Apr 15, 2009 | 13.52 | 13.65 | 12.51 | 12.99 | 12,720,156 | -0.67(-4.91%) |
Apr 14, 2009 | 13.52 | 14.32 | 13.50 | 13.66 | 10,518,102 | -0.84(-5.80%) |
Apr 13, 2009 | 14.01 | 14.64 | 13.75 | 14.50 | 10,889,523 | +0.23(+1.60%) |
Apr 09, 2009 | 12.80 | 14.33 | 12.36 | 14.27 | 17,519,068 | +2.11(+17.35%) |
Apr 08, 2009 | 11.24 | 12.33 | 11.24 | 12.16 | 11,840,604 | +1.13(+10.21%) |
Apr 07, 2009 | 11.74 | 11.79 | 11.00 | 11.03 | 9,921,052 | -1.18(-9.65%) |
Apr 06, 2009 | 12.49 | 12.51 | 11.91 | 12.21 | 6,367,739 | -0.48(-3.75%) |
Apr 03, 2009 | 11.97 | 12.71 | 11.92 | 12.69 | 8,420,420 | +0.70(+5.87%) |
Apr 02, 2009 | 11.42 | 12.31 | 11.42 | 11.99 | 8,015,225 | +0.82(+7.35%) |
Apr 01, 2009 | 10.72 | 11.22 | 10.53 | 11.16 | 6,593,399 | +0.25(+2.33%) |
Mar 31, 2009 | 11.09 | 11.22 | 10.32 | 10.91 | 8,954,125 | -0.02(-0.18%) |
Mar 30, 2009 | 11.09 | 11.14 | 10.66 | 10.93 | 6,111,136 | -0.64(-5.57%) |
Mar 26, 2009 | 10.85 | 11.64 | 10.66 | 11.57 | 10,342,247 | +0.94(+8.88%) |
Mar 25, 2009 | 10.93 | 11.54 | 10.08 | 10.63 | 12,904,812 | -0.05(-0.49%) |
Mar 24, 2009 | 10.17 | 10.99 | 10.03 | 10.68 | 11,591,718 | +0.37(+3.60%) |
Mar 23, 2009 | 10.06 | 10.32 | 9.960 | 10.31 | 7,542,106 | +0.94(+10.08%) |
Mar 20, 2009 | 9.953 | 10.01 | 9.139 | 9.367 | 7,255,683 | -0.57(-5.77%) |
Mar 19, 2009 | 10.35 | 10.42 | 9.833 | 9.940 | 6,621,604 | -0.18(-1.78%) |
Mar 18, 2009 | 10.02 | 10.42 | 9.634 | 10.12 | 14,438,749 | -0.11(-1.10%) |
Mar 17, 2009 | 9.940 | 10.27 | 9.666 | 10.23 | 7,104,007 | +0.44(+4.52%) |
Mar 16, 2009 | 10.25 | 10.42 | 9.738 | 9.790 | 10,321,469 | -0.34(-3.34%) |
Mar 13, 2009 | 9.966 | 10.51 | 9.790 | 10.13 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.367 | 9.992 | 9.132 | 9.940 | 9,828,505 | +0.53(+5.68%) |
Mar 11, 2009 | 9.126 | 9.673 | 8.859 | 9.406 | 11,316,527 | +0.39(+4.34%) |
Mar 10, 2009 | 8.259 | 9.119 | 8.175 | 9.015 | 11,210,289 | +0.97(+12.06%) |
Mar 09, 2009 | 7.784 | 8.390 | 7.732 | 8.045 | 9,173,931 | +0.12(+1.56%) |
Mar 06, 2009 | 8.045 | 8.188 | 7.602 | 7.921 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.390 | 8.448 | 7.843 | 7.966 | 13,488,641 | -0.89(-10.01%) |
Mar 04, 2009 | 8.409 | 9.067 | 8.364 | 8.852 | 9,140,900 | +0.46(+5.51%) |
Mar 02, 2009 | 8.598 | 8.839 | 8.299 | 8.390 | 8,603,469 | -0.38(-4.38%) |
Feb 27, 2009 | 8.142 | 8.930 | 8.045 | 8.774 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.035 | 9.035 | 8.390 | 8.448 | 6,811,139 | -0.16(-1.89%) |
Feb 25, 2009 | 8.839 | 9.184 | 8.390 | 8.611 | 12,083,985 | -0.31(-3.43%) |
Feb 24, 2009 | 8.175 | 8.956 | 8.084 | 8.917 | 23,939,250 | +1.54(+20.83%) |
Feb 23, 2009 | 7.830 | 7.999 | 7.289 | 7.380 | 9,009,684 | -0.36(-4.71%) |
Feb 20, 2009 | 7.562 | 7.901 | 7.321 | 7.745 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.012 | 8.214 | 7.654 | 7.706 | 10,866,543 | -0.14(-1.74%) |
Feb 18, 2009 | 8.305 | 8.344 | 7.771 | 7.843 | 9,232,619 | -0.33(-3.99%) |
Feb 17, 2009 | 8.468 | 8.540 | 8.129 | 8.168 | 10,971,086 | -0.42(-4.86%) |
Feb 13, 2009 | 8.865 | 9.106 | 8.585 | 8.585 | 5,794,974 | -0.38(-4.28%) |
Feb 12, 2009 | 8.579 | 9.015 | 8.331 | 8.969 | 8,161,149 | +0.29(+3.30%) |
Feb 11, 2009 | 8.670 | 8.930 | 8.533 | 8.683 | 5,465,497 | +0.08(+0.91%) |
Feb 10, 2009 | 8.943 | 9.399 | 8.566 | 8.605 | 8,318,279 | -0.42(-4.62%) |
Feb 09, 2009 | 9.113 | 9.263 | 8.924 | 9.022 | 3,867,437 | -0.22(-2.40%) |
Feb 06, 2009 | 8.461 | 9.360 | 8.455 | 9.243 | 8,977,364 | +0.74(+8.74%) |
Feb 05, 2009 | 8.084 | 8.852 | 7.953 | 8.500 | 12,328,106 | +0.38(+4.65%) |
Feb 04, 2009 | 8.448 | 8.592 | 8.084 | 8.123 | 8,618,592 | -0.46(-5.39%) |
Feb 03, 2009 | 8.123 | 8.728 | 7.992 | 8.585 | 7,908,803 | +0.42(+5.19%) |
Feb 02, 2009 | 7.940 | 8.527 | 7.738 | 8.162 | 17,035,744 | -0.10(-1.26%) |
Jan 30, 2009 | 8.794 | 8.826 | 8.194 | 8.266 | 0 | -0.53(-6.07%) |
Jan 29, 2009 | 9.106 | 9.308 | 8.676 | 8.800 | 5,722,676 | -0.44(-4.72%) |
Jan 28, 2009 | 8.898 | 9.445 | 8.898 | 9.237 | 5,541,241 | +0.52(+5.98%) |
Jan 27, 2009 | 8.755 | 9.041 | 8.559 | 8.715 | 7,550,915 | +0.02(+0.22%) |
Jan 26, 2009 | 8.761 | 9.158 | 8.487 | 8.696 | 5,900,953 | +0.03(+0.38%) |
Jan 23, 2009 | 8.273 | 8.826 | 7.927 | 8.663 | 6,060,914 | +0.16(+1.84%) |
Jan 22, 2009 | 8.325 | 8.865 | 8.220 | 8.507 | 7,871,697 | +0.02(+0.23%) |
Jan 21, 2009 | 8.012 | 8.517 | 7.862 | 8.487 | 9,321,982 | +0.66(+8.49%) |
Jan 20, 2009 | 8.474 | 8.553 | 7.771 | 7.823 | 10,773,761 | -0.64(-7.54%) |
Jan 16, 2009 | 8.357 | 8.533 | 8.142 | 8.461 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.849 | 8.618 | 7.582 | 8.259 | 12,130,833 | +0.42(+5.32%) |
Jan 14, 2009 | 8.175 | 8.409 | 7.698 | 7.843 | 10,964,782 | -0.70(-8.16%) |
Jan 13, 2009 | 8.702 | 9.113 | 8.364 | 8.540 | 9,741,897 | -0.17(-1.94%) |
Jan 12, 2009 | 9.048 | 9.171 | 8.579 | 8.709 | 6,642,810 | -0.38(-4.23%) |
Jan 09, 2009 | 9.471 | 9.478 | 9.009 | 9.093 | 7,768,407 | -0.37(-3.92%) |
Jan 08, 2009 | 9.230 | 9.601 | 8.618 | 9.465 | 14,443,831 | -0.23(-2.35%) |
Jan 07, 2009 | 10.10 | 10.27 | 9.556 | 9.693 | 8,069,642 | -0.67(-6.47%) |
Jan 06, 2009 | 10.01 | 10.49 | 9.764 | 10.36 | 12,343,188 | +0.46(+4.67%) |
Jan 05, 2009 | 9.380 | 10.17 | 9.334 | 9.901 | 11,587,525 | +0.42(+4.47%) |
Jan 02, 2009 | 8.689 | 9.575 | 8.676 | 9.478 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 7.999 | 8.800 | 7.999 | 8.670 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.999 | 8.800 | 7.999 | 8.670 | 9,552,108 | +0.66(+8.30%) |
Dec 30, 2008 | 7.530 | 8.018 | 7.439 | 8.005 | 6,679,702 | +0.51(+6.87%) |
Dec 29, 2008 | 7.693 | 7.771 | 7.335 | 7.491 | 3,186,524 | -0.27(-3.44%) |
Dec 26, 2008 | 7.777 | 8.005 | 7.654 | 7.758 | 2,057,499 | -0.10(-1.24%) |
Dec 24, 2008 | 7.556 | 7.934 | 7.491 | 7.856 | 2,632,024 | +0.32(+4.24%) |
Dec 23, 2008 | 7.856 | 8.012 | 7.510 | 7.536 | 5,891,926 | -0.26(-3.34%) |
Dec 22, 2008 | 8.422 | 8.514 | 7.732 | 7.797 | 10,993,845 | -0.51(-6.12%) |
Dec 19, 2008 | 8.820 | 8.872 | 6.983 | 8.305 | 34,454,864 | -0.44(-4.99%) |
Dec 18, 2008 | 9.230 | 9.302 | 8.579 | 8.741 | 8,306,173 | -0.36(-4.01%) |
Dec 17, 2008 | 8.442 | 9.158 | 8.273 | 9.106 | 8,949,842 | +0.55(+6.47%) |
Dec 16, 2008 | 7.999 | 8.605 | 7.934 | 8.553 | 8,577,582 | +0.65(+8.24%) |
Dec 15, 2008 | 8.259 | 8.331 | 7.732 | 7.901 | 4,878,297 | -0.35(-4.19%) |
Dec 12, 2008 | 7.914 | 8.442 | 7.817 | 8.246 | 7,223,618 | +0.03(+0.32%) |
Dec 11, 2008 | 8.403 | 8.592 | 8.090 | 8.220 | 7,754,654 | -0.24(-2.85%) |
Dec 10, 2008 | 8.240 | 9.087 | 8.188 | 8.461 | 10,005,453 | +0.32(+3.92%) |
Dec 09, 2008 | 8.572 | 9.301 | 8.051 | 8.142 | 10,137,527 | -0.51(-5.94%) |
Dec 08, 2008 | 8.885 | 8.982 | 8.403 | 8.657 | 11,671,268 | +0.32(+3.83%) |
Dec 05, 2008 | 7.719 | 8.364 | 7.335 | 8.338 | 12,114,365 | +0.51(+6.58%) |
Dec 04, 2008 | 7.452 | 8.494 | 7.172 | 7.823 | 22,246,326 | +0.72(+10.18%) |
Dec 03, 2008 | 6.898 | 7.387 | 6.800 | 7.100 | 11,455,611 | -0.08(-1.18%) |
Dec 02, 2008 | 7.028 | 7.198 | 6.585 | 7.185 | 10,234,266 | +0.11(+1.57%) |
Dec 01, 2008 | 7.133 | 7.328 | 6.815 | 7.074 | 14,155,728 | -0.33(-4.49%) |
Nov 28, 2008 | 7.562 | 7.660 | 7.100 | 7.406 | 4,472,206 | -0.18(-2.40%) |
Nov 26, 2008 | 6.357 | 7.628 | 6.357 | 7.589 | 14,465,543 | +1.09(+16.73%) |
Nov 25, 2008 | 6.585 | 6.723 | 6.064 | 6.501 | 20,775,518 | +0.14(+2.25%) |
Nov 24, 2008 | 5.087 | 6.631 | 5.003 | 6.357 | 18,230,712 | +1.27(+24.97%) |
Nov 21, 2008 | 5.654 | 5.758 | 4.306 | 5.087 | 22,269,460 | -0.38(-7.02%) |
Nov 20, 2008 | 5.784 | 6.240 | 5.367 | 5.472 | 19,711,248 | -0.38(-6.46%) |
Nov 19, 2008 | 6.722 | 6.989 | 5.660 | 5.849 | 16,440,591 | -0.91(-13.49%) |
Nov 18, 2008 | 7.048 | 7.321 | 6.279 | 6.761 | 16,793,774 | -0.29(-4.07%) |
Nov 17, 2008 | 7.549 | 7.784 | 7.041 | 7.048 | 7,672,992 | -0.60(-7.84%) |
Nov 14, 2008 | 7.817 | 8.598 | 7.647 | 7.647 | 0 | -0.79(-9.41%) |
Nov 13, 2008 | 8.217 | 8.468 | 7.227 | 8.442 | 16,921,192 | +0.22(+2.69%) |
Nov 12, 2008 | 8.351 | 8.794 | 8.188 | 8.220 | 7,699,629 | -0.44(-5.11%) |
Nov 11, 2008 | 8.996 | 9.074 | 8.364 | 8.663 | 10,349,886 | -0.48(-5.27%) |
Nov 10, 2008 | 10.21 | 10.37 | 9.009 | 9.145 | 7,297,480 | -0.95(-9.42%) |
Nov 07, 2008 | 9.953 | 10.22 | 9.451 | 10.10 | 7,662,037 | +0.18(+1.77%) |
Nov 06, 2008 | 10.38 | 11.07 | 9.784 | 9.920 | 9,436,607 | -0.51(-4.87%) |
Nov 05, 2008 | 10.52 | 11.28 | 10.36 | 10.43 | 8,955,616 | -0.59(-5.38%) |
Nov 04, 2008 | 11.08 | 11.72 | 10.70 | 11.02 | 5,900,261 | +0.35(+3.30%) |
Nov 03, 2008 | 11.72 | 11.84 | 10.38 | 10.67 | 7,834,777 | -1.08(-9.20%) |
Oct 31, 2008 | 10.41 | 11.88 | 10.36 | 11.75 | 9,907,237 | +1.34(+12.82%) |
Oct 30, 2008 | 10.16 | 10.82 | 10.12 | 10.42 | 6,877,805 | +0.33(+3.23%) |
Oct 29, 2008 | 9.966 | 11.01 | 9.543 | 10.09 | 12,616,803 | +0.15(+1.51%) |
Oct 28, 2008 | 9.823 | 10.01 | 8.898 | 9.940 | 18,021,634 | +0.42(+4.38%) |
Oct 27, 2008 | 9.823 | 10.51 | 9.523 | 9.523 | 9,399,499 | -0.45(-4.51%) |
Oct 24, 2008 | 9.888 | 11.01 | 9.771 | 9.973 | 11,521,037 | -1.02(-9.30%) |
Oct 23, 2008 | 11.63 | 11.63 | 10.26 | 11.00 | 12,519,042 | -0.60(-5.17%) |
Oct 22, 2008 | 11.42 | 11.97 | 11.11 | 11.59 | 12,345,480 | -0.14(-1.22%) |
Oct 21, 2008 | 11.33 | 11.95 | 11.26 | 11.74 | 7,759,616 | +0.24(+2.10%) |
Oct 20, 2008 | 11.10 | 11.54 | 10.94 | 11.50 | 6,714,780 | +0.64(+5.94%) |
Oct 17, 2008 | 10.51 | 11.29 | 10.51 | 10.85 | 10,254,795 | +0.01(+0.12%) |
Oct 16, 2008 | 10.83 | 11.23 | 10.10 | 10.84 | 14,397,409 | +0.07(+0.60%) |
Oct 15, 2008 | 12.01 | 12.04 | 10.47 | 10.77 | 9,728,350 | -1.52(-12.39%) |
Oct 14, 2008 | 13.59 | 13.59 | 11.77 | 12.30 | 7,701,817 | -0.10(-0.84%) |
Oct 13, 2008 | 12.73 | 13.03 | 11.69 | 12.40 | 10,914,357 | +0.43(+3.59%) |
Oct 10, 2008 | 11.69 | 12.54 | 10.80 | 11.97 | 22,380,406 | -0.38(-3.11%) |
Oct 09, 2008 | 13.91 | 14.06 | 12.11 | 12.36 | 15,256,367 | -1.69(-12.05%) |
Oct 08, 2008 | 13.14 | 14.84 | 13.03 | 14.05 | 16,387,346 | -0.21(-1.46%) |
Oct 07, 2008 | 15.63 | 16.19 | 14.24 | 14.26 | 12,997,219 | -1.47(-9.32%) |
Oct 06, 2008 | 14.80 | 15.89 | 14.41 | 15.72 | 14,996,786 | +0.34(+2.20%) |
Oct 03, 2008 | 16.87 | 16.90 | 15.31 | 15.39 | 0 | -1.15(-6.97%) |
Oct 02, 2008 | 17.65 | 17.76 | 16.41 | 16.54 | 12,315,006 | -1.29(-7.23%) |