Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.881 | 9.916 | 9.344 | 9.518 | 11,456,517 | -0.33(-3.34%) |
Sep 29, 2009 | 9.951 | 10.02 | 9.760 | 9.847 | 5,543,107 | +0.06(+0.62%) |
Sep 28, 2009 | 9.725 | 9.873 | 9.621 | 9.786 | 3,562,302 | +0.10(+1.07%) |
Sep 25, 2009 | 9.812 | 10.06 | 9.630 | 9.682 | 6,779,760 | -0.29(-2.95%) |
Sep 24, 2009 | 10.37 | 10.64 | 9.855 | 9.977 | 12,282,550 | -0.32(-3.11%) |
Sep 23, 2009 | 10.68 | 10.76 | 10.28 | 10.30 | 17,705,472 | -0.45(-4.19%) |
Sep 22, 2009 | 11.00 | 11.07 | 10.65 | 10.75 | 6,301,105 | -0.12(-1.12%) |
Sep 21, 2009 | 10.90 | 11.04 | 10.63 | 10.87 | 6,448,340 | -0.14(-1.26%) |
Sep 18, 2009 | 11.19 | 11.42 | 10.99 | 11.01 | 10,099,625 | -0.44(-3.86%) |
Sep 17, 2009 | 11.41 | 11.67 | 10.83 | 11.45 | 9,002,709 | +0.34(+3.06%) |
Sep 16, 2009 | 10.93 | 11.39 | 10.86 | 11.11 | 8,650,943 | +0.32(+2.95%) |
Sep 15, 2009 | 10.51 | 10.89 | 10.48 | 10.79 | 7,062,722 | +0.30(+2.89%) |
Sep 14, 2009 | 10.51 | 10.59 | 10.37 | 10.49 | 6,507,865 | -0.16(-1.54%) |
Sep 11, 2009 | 10.94 | 10.94 | 10.48 | 10.65 | 5,911,540 | -0.23(-2.15%) |
Sep 10, 2009 | 10.73 | 10.94 | 10.56 | 10.89 | 3,551,602 | +0.16(+1.53%) |
Sep 09, 2009 | 10.64 | 10.78 | 10.47 | 10.72 | 6,613,032 | +0.02(+0.16%) |
Sep 08, 2009 | 10.80 | 10.83 | 10.50 | 10.70 | 5,059,520 | +0.02(+0.16%) |
Sep 04, 2009 | 10.57 | 10.70 | 10.39 | 10.69 | 4,618,428 | +0.11(+1.06%) |
Sep 03, 2009 | 10.31 | 10.61 | 10.24 | 10.57 | 6,511,616 | +0.25(+2.43%) |
Sep 02, 2009 | 10.57 | 10.69 | 10.18 | 10.32 | 8,894,470 | -0.33(-3.09%) |
Sep 01, 2009 | 11.01 | 11.36 | 10.59 | 10.65 | 9,467,064 | -0.42(-3.76%) |
Aug 31, 2009 | 11.24 | 11.25 | 10.96 | 11.07 | 7,799,149 | -0.33(-2.89%) |
Aug 28, 2009 | 11.44 | 11.62 | 11.15 | 11.40 | 7,615,622 | +0.03(+0.23%) |
Aug 27, 2009 | 11.39 | 11.54 | 10.80 | 11.37 | 10,869,143 | -0.16(-1.43%) |
Aug 26, 2009 | 11.45 | 11.77 | 11.19 | 11.54 | 8,820,463 | +0.23(+1.99%) |
Aug 25, 2009 | 11.14 | 11.60 | 11.10 | 11.31 | 10,934,821 | +0.38(+3.49%) |
Aug 24, 2009 | 11.06 | 11.33 | 10.84 | 10.93 | 8,698,444 | -0.04(-0.39%) |
Aug 21, 2009 | 10.83 | 11.24 | 10.79 | 10.97 | 10,319,646 | +0.24(+2.26%) |
Aug 20, 2009 | 10.55 | 10.76 | 10.52 | 10.73 | 10,759,330 | +0.10(+0.98%) |
Aug 19, 2009 | 10.46 | 10.70 | 10.36 | 10.63 | 8,115,630 | -0.05(-0.49%) |
Aug 18, 2009 | 10.72 | 10.91 | 10.45 | 10.68 | 13,105,682 | +0.41(+3.95%) |
Aug 17, 2009 | 10.32 | 10.87 | 10.23 | 10.27 | 9,196,662 | -0.54(-5.03%) |
Aug 14, 2009 | 11.02 | 11.09 | 10.50 | 10.82 | 6,655,906 | -0.22(-1.96%) |
Aug 13, 2009 | 11.16 | 11.23 | 10.74 | 11.03 | 7,602,859 | -0.10(-0.93%) |
Aug 12, 2009 | 10.92 | 11.42 | 10.90 | 11.14 | 11,019,307 | +0.47(+4.38%) |
Aug 11, 2009 | 10.48 | 10.75 | 10.17 | 10.67 | 15,194,477 | +0.03(+0.33%) |
Aug 10, 2009 | 10.90 | 10.92 | 10.54 | 10.63 | 8,303,368 | -0.31(-2.85%) |
Aug 07, 2009 | 10.60 | 11.25 | 10.50 | 10.95 | 15,922,622 | +0.66(+6.40%) |
Aug 06, 2009 | 10.39 | 10.54 | 10.18 | 10.29 | 9,331,985 | -0.04(-0.42%) |
Aug 05, 2009 | 10.12 | 10.41 | 9.769 | 10.33 | 12,174,201 | +0.26(+2.58%) |
Aug 04, 2009 | 9.725 | 10.33 | 9.206 | 10.07 | 20,734,912 | -0.06(-0.60%) |
Aug 03, 2009 | 9.933 | 10.30 | 9.881 | 10.13 | 11,418,753 | +0.29(+2.90%) |
Jul 31, 2009 | 9.561 | 9.942 | 9.448 | 9.847 | 9,284,700 | +0.28(+2.90%) |
Jul 30, 2009 | 9.379 | 9.743 | 9.301 | 9.569 | 11,063,533 | +0.27(+2.89%) |
Jul 29, 2009 | 9.284 | 9.375 | 9.076 | 9.301 | 6,728,107 | -0.03(-0.37%) |
Jul 28, 2009 | 8.972 | 9.457 | 8.955 | 9.336 | 10,148,600 | +0.16(+1.79%) |
Jul 27, 2009 | 8.452 | 9.284 | 8.340 | 9.171 | 11,465,695 | +0.73(+8.62%) |
Jul 24, 2009 | 8.418 | 8.504 | 8.141 | 8.444 | 1,108 | -0.03(-0.31%) |
Jul 23, 2009 | 8.184 | 8.617 | 8.080 | 8.470 | 9,023,870 | +0.36(+4.38%) |
Jul 22, 2009 | 7.708 | 8.201 | 7.682 | 8.115 | 9,388,392 | +0.36(+4.58%) |
Jul 21, 2009 | 7.933 | 8.089 | 7.725 | 7.760 | 5,789,385 | -0.22(-2.71%) |
Jul 20, 2009 | 7.924 | 8.184 | 7.898 | 7.976 | 4,994,589 | +0.06(+0.77%) |
Jul 17, 2009 | 8.054 | 8.089 | 7.837 | 7.915 | 7,945,224 | +0.10(+1.33%) |
Jul 16, 2009 | 7.638 | 7.872 | 7.430 | 7.811 | 5,112,370 | +0.29(+3.92%) |
Jul 15, 2009 | 7.439 | 7.560 | 7.344 | 7.517 | 3,799,809 | +0.29(+3.95%) |
Jul 14, 2009 | 7.101 | 7.309 | 6.937 | 7.231 | 5,659,819 | +0.18(+2.58%) |
Jul 13, 2009 | 7.058 | 7.101 | 6.842 | 7.049 | 7,069,029 | +0.00(+0.00%) |
Jul 10, 2009 | 7.041 | 7.145 | 6.859 | 7.049 | 5,481,600 | -0.08(-1.09%) |
Jul 09, 2009 | 6.894 | 7.162 | 6.894 | 7.127 | 6,916,428 | +0.27(+3.91%) |
Jul 08, 2009 | 7.023 | 7.084 | 6.790 | 6.859 | 6,971,056 | -0.15(-2.10%) |
Jul 07, 2009 | 7.110 | 7.171 | 7.006 | 7.006 | 5,310,344 | -0.20(-2.76%) |
Jul 06, 2009 | 7.327 | 7.404 | 7.101 | 7.205 | 6,742,760 | -0.17(-2.35%) |
Jul 02, 2009 | 7.716 | 7.716 | 7.378 | 7.378 | 3,907,140 | -0.38(-4.91%) |
Jul 01, 2009 | 7.716 | 7.881 | 7.612 | 7.760 | 5,069,296 | +0.11(+1.47%) |
Jun 30, 2009 | 7.768 | 7.889 | 7.586 | 7.647 | 8,079,511 | -0.12(-1.56%) |
Jun 29, 2009 | 7.647 | 7.785 | 7.456 | 7.768 | 7,476,404 | +0.18(+2.40%) |
Jun 26, 2009 | 7.829 | 7.889 | 7.569 | 7.586 | 7,408,482 | -0.17(-2.23%) |
Jun 25, 2009 | 7.552 | 7.803 | 7.543 | 7.760 | 7,429,791 | +0.42(+5.79%) |
Jun 24, 2009 | 7.491 | 7.781 | 7.275 | 7.335 | 9,821,618 | -0.16(-2.08%) |
Jun 23, 2009 | 7.742 | 7.760 | 7.439 | 7.491 | 9,819,767 | -0.10(-1.37%) |
Jun 22, 2009 | 7.500 | 7.751 | 7.500 | 7.595 | 6,245,171 | -0.01(-0.11%) |
Jun 19, 2009 | 7.508 | 7.673 | 7.465 | 7.604 | 9,133,658 | +0.18(+2.45%) |
Jun 18, 2009 | 7.621 | 7.699 | 7.344 | 7.422 | 7,510,102 | -0.25(-3.27%) |
Jun 17, 2009 | 7.517 | 7.803 | 7.292 | 7.673 | 9,380,952 | +0.16(+2.07%) |
Jun 16, 2009 | 7.647 | 7.777 | 7.391 | 7.517 | 8,335,597 | +0.06(+0.81%) |
Jun 15, 2009 | 7.569 | 7.578 | 7.396 | 7.456 | 5,717,747 | -0.18(-2.38%) |
Jun 12, 2009 | 7.682 | 7.742 | 7.474 | 7.638 | 6,969,655 | -0.04(-0.56%) |
Jun 11, 2009 | 8.089 | 8.158 | 7.648 | 7.682 | 14,113,455 | -0.47(-5.74%) |
Jun 10, 2009 | 8.444 | 8.461 | 8.011 | 8.149 | 8,212,071 | -0.13(-1.57%) |
Jun 09, 2009 | 7.985 | 8.418 | 7.881 | 8.279 | 12,007,332 | +0.44(+5.64%) |
Jun 08, 2009 | 7.846 | 7.941 | 7.725 | 7.837 | 10,661,653 | +0.22(+2.84%) |
Jun 05, 2009 | 7.647 | 7.846 | 7.413 | 7.621 | 15,230,103 | +0.23(+3.04%) |
Jun 04, 2009 | 7.552 | 7.552 | 7.188 | 7.396 | 7,457,727 | -0.04(-0.58%) |
Jun 03, 2009 | 7.837 | 7.837 | 7.318 | 7.439 | 10,308,330 | -0.33(-4.24%) |
Jun 02, 2009 | 7.526 | 7.898 | 7.452 | 7.768 | 11,821,915 | +0.26(+3.46%) |
Jun 01, 2009 | 7.872 | 7.872 | 7.448 | 7.508 | 14,044,726 | -0.11(-1.48%) |
May 29, 2009 | 7.630 | 7.872 | 7.456 | 7.621 | 10,780,361 | +0.11(+1.50%) |
May 28, 2009 | 8.348 | 8.357 | 7.309 | 7.508 | 21,764,444 | -0.63(-7.77%) |
May 27, 2009 | 8.348 | 8.695 | 8.106 | 8.141 | 11,354,328 | -0.18(-2.19%) |
May 26, 2009 | 8.097 | 8.435 | 7.933 | 8.322 | 10,927,026 | +0.22(+2.67%) |
May 22, 2009 | 8.141 | 8.201 | 7.794 | 8.106 | 7,666,940 | +0.10(+1.19%) |
May 21, 2009 | 8.123 | 8.236 | 7.820 | 8.011 | 11,400,372 | -0.45(-5.32%) |
May 20, 2009 | 8.799 | 9.145 | 8.158 | 8.461 | 15,236,028 | -0.23(-2.59%) |
May 19, 2009 | 8.799 | 9.059 | 8.509 | 8.686 | 13,367,054 | -0.23(-2.62%) |
May 18, 2009 | 8.608 | 8.981 | 8.418 | 8.920 | 12,759,074 | +0.58(+6.96%) |
May 15, 2009 | 8.626 | 8.781 | 8.210 | 8.340 | 11,146,222 | -0.10(-1.23%) |
May 14, 2009 | 8.556 | 8.864 | 8.227 | 8.444 | 13,583,482 | -0.10(-1.22%) |
May 13, 2009 | 9.085 | 9.085 | 8.457 | 8.548 | 12,347,594 | -0.73(-7.84%) |
May 12, 2009 | 9.795 | 9.890 | 8.942 | 9.275 | 12,094,964 | -0.45(-4.63%) |
May 11, 2009 | 9.682 | 9.933 | 9.422 | 9.725 | 8,747,395 | -0.21(-2.09%) |
May 08, 2009 | 9.595 | 9.994 | 9.240 | 9.933 | 12,458,346 | +0.49(+5.23%) |
May 07, 2009 | 10.02 | 10.04 | 9.093 | 9.440 | 14,982,684 | -0.36(-3.63%) |
May 06, 2009 | 10.45 | 10.53 | 9.093 | 9.795 | 33,523,366 | -0.77(-7.30%) |
May 05, 2009 | 10.52 | 10.74 | 10.24 | 10.57 | 12,410,686 | -0.03(-0.25%) |
May 04, 2009 | 9.951 | 10.61 | 9.743 | 10.59 | 9,314,248 | +0.94(+9.78%) |
May 01, 2009 | 9.855 | 10.13 | 9.483 | 9.647 | 8,051,278 | -0.32(-3.21%) |
Apr 30, 2009 | 10.49 | 10.61 | 9.855 | 9.968 | 12,938,444 | -0.30(-2.95%) |
Apr 29, 2009 | 10.18 | 10.56 | 9.951 | 10.27 | 9,184,235 | +0.31(+3.13%) |
Apr 28, 2009 | 10.10 | 10.19 | 9.777 | 9.959 | 10,088,843 | -0.41(-3.93%) |
Apr 27, 2009 | 10.18 | 10.78 | 10.12 | 10.37 | 10,838,218 | -0.02(-0.17%) |
Apr 24, 2009 | 9.691 | 10.57 | 9.682 | 10.38 | 11,710,608 | +1.27(+13.97%) |
Apr 23, 2009 | 9.691 | 9.951 | 8.790 | 9.111 | 12,401,373 | -0.44(-4.62%) |
Apr 22, 2009 | 9.466 | 10.30 | 9.232 | 9.552 | 11,445,072 | -0.01(-0.09%) |
Apr 21, 2009 | 9.041 | 9.647 | 8.955 | 9.561 | 10,939,137 | +0.33(+3.56%) |
Apr 20, 2009 | 9.708 | 9.881 | 9.154 | 9.232 | 8,931,739 | -0.85(-8.42%) |
Apr 17, 2009 | 9.708 | 10.34 | 9.665 | 10.08 | 11,270,485 | +0.39(+4.02%) |
Apr 16, 2009 | 9.535 | 9.803 | 9.180 | 9.691 | 11,690,940 | +0.38(+4.09%) |
Apr 15, 2009 | 8.738 | 9.613 | 8.660 | 9.310 | 14,597,654 | +0.48(+5.50%) |
Apr 14, 2009 | 8.721 | 9.128 | 8.591 | 8.825 | 9,988,238 | -0.02(-0.20%) |
Apr 13, 2009 | 8.574 | 8.929 | 8.504 | 8.842 | 8,364,680 | +0.09(+0.99%) |
Apr 09, 2009 | 8.591 | 8.972 | 8.374 | 8.755 | 16,150,322 | +0.41(+4.88%) |
Apr 08, 2009 | 9.136 | 9.180 | 8.080 | 8.348 | 45,917,172 | -0.98(-10.49%) |
Apr 07, 2009 | 9.743 | 9.821 | 9.292 | 9.327 | 6,401,564 | -0.69(-6.91%) |
Apr 06, 2009 | 9.734 | 10.05 | 9.518 | 10.02 | 6,392,360 | +0.03(+0.26%) |
Apr 03, 2009 | 9.855 | 10.03 | 9.526 | 9.994 | 8,843,751 | +0.13(+1.32%) |
Apr 02, 2009 | 9.994 | 10.12 | 9.621 | 9.864 | 11,876,038 | +0.14(+1.42%) |
Apr 01, 2009 | 9.258 | 9.959 | 9.059 | 9.725 | 7,457,835 | +0.26(+2.74%) |
Mar 31, 2009 | 9.639 | 9.665 | 9.033 | 9.466 | 7,852,410 | -0.08(-0.82%) |
Mar 30, 2009 | 9.569 | 9.587 | 9.292 | 9.544 | 9,870,505 | -0.42(-4.17%) |
Mar 26, 2009 | 9.777 | 10.27 | 9.777 | 9.959 | 11,955,309 | +0.33(+3.42%) |
Mar 25, 2009 | 9.526 | 10.68 | 9.240 | 9.630 | 14,843,281 | +0.22(+2.30%) |
Mar 24, 2009 | 9.440 | 9.717 | 9.258 | 9.414 | 6,705,638 | -0.18(-1.90%) |
Mar 23, 2009 | 9.171 | 9.595 | 9.119 | 9.595 | 7,671,602 | +1.11(+13.06%) |
Mar 20, 2009 | 8.963 | 8.998 | 8.357 | 8.487 | 7,712,179 | -0.68(-7.39%) |
Mar 19, 2009 | 9.743 | 9.775 | 8.903 | 9.165 | 7,691,341 | -0.32(-3.36%) |
Mar 18, 2009 | 8.738 | 9.873 | 8.357 | 9.483 | 11,888,968 | +0.68(+7.78%) |
Mar 17, 2009 | 8.418 | 8.807 | 8.115 | 8.799 | 6,944,866 | +0.55(+6.72%) |
Mar 16, 2009 | 8.773 | 8.911 | 8.201 | 8.244 | 5,905,149 | -0.42(-4.80%) |
Mar 13, 2009 | 8.825 | 8.911 | 8.201 | 8.660 | 0 | -0.02(-0.20%) |
Mar 12, 2009 | 7.907 | 8.721 | 7.708 | 8.677 | 7,258,207 | +0.72(+9.03%) |
Mar 11, 2009 | 8.236 | 8.288 | 7.777 | 7.959 | 5,401,250 | -0.16(-1.92%) |
Mar 10, 2009 | 7.197 | 8.219 | 7.197 | 8.115 | 11,420,856 | +1.12(+15.97%) |
Mar 09, 2009 | 6.720 | 7.430 | 6.677 | 6.997 | 9,481,645 | +0.16(+2.28%) |
Mar 06, 2009 | 7.171 | 7.296 | 6.703 | 6.842 | 0 | -0.24(-3.42%) |
Mar 05, 2009 | 6.963 | 7.249 | 6.928 | 7.084 | 8,793,573 | -0.13(-1.80%) |
Mar 04, 2009 | 7.240 | 7.361 | 6.894 | 7.214 | 8,603,815 | -0.12(-1.65%) |
Mar 02, 2009 | 7.491 | 8.158 | 7.283 | 7.335 | 10,572,235 | -0.61(-7.73%) |
Feb 27, 2009 | 8.028 | 8.548 | 7.846 | 7.950 | 0 | -0.33(-3.97%) |
Feb 26, 2009 | 8.660 | 8.911 | 8.227 | 8.279 | 9,357,018 | -0.27(-3.14%) |
Feb 25, 2009 | 8.513 | 8.816 | 8.054 | 8.548 | 12,202,935 | -0.03(-0.30%) |
Feb 24, 2009 | 7.820 | 8.972 | 7.751 | 8.574 | 12,667,632 | +0.99(+13.01%) |
Feb 23, 2009 | 7.682 | 7.967 | 7.456 | 7.586 | 10,560,233 | +0.04(+0.57%) |
Feb 20, 2009 | 7.257 | 16.16 | 7.145 | 7.543 | 0 | -0.02(-0.23%) |
Feb 19, 2009 | 8.374 | 8.496 | 7.552 | 7.560 | 12,811,852 | -0.68(-8.20%) |
Feb 18, 2009 | 8.799 | 8.851 | 8.063 | 8.236 | 9,311,429 | -0.36(-4.13%) |
Feb 17, 2009 | 8.842 | 9.076 | 8.478 | 8.591 | 13,600,500 | -0.74(-7.89%) |
Feb 13, 2009 | 9.024 | 9.492 | 8.807 | 9.327 | 8,772,734 | +0.19(+2.09%) |
Feb 12, 2009 | 9.059 | 9.240 | 8.444 | 9.136 | 14,149,872 | -0.31(-3.30%) |
Feb 11, 2009 | 8.998 | 9.751 | 8.582 | 9.448 | 15,860,843 | +0.61(+6.96%) |
Feb 10, 2009 | 9.786 | 10.22 | 8.669 | 8.833 | 15,452,971 | -1.00(-10.21%) |
Feb 09, 2009 | 10.69 | 10.69 | 9.647 | 9.838 | 17,551,440 | -0.85(-7.94%) |
Feb 06, 2009 | 9.613 | 11.14 | 9.561 | 10.69 | 0 | +0.92(+9.40%) |
Feb 05, 2009 | 9.180 | 9.968 | 9.111 | 9.769 | 13,461,561 | +0.39(+4.16%) |
Feb 04, 2009 | 9.561 | 9.751 | 9.145 | 9.379 | 8,613,413 | -0.08(-0.82%) |
Feb 03, 2009 | 8.868 | 9.604 | 8.825 | 9.457 | 8,399,396 | +0.59(+6.64%) |
Feb 02, 2009 | 8.652 | 9.327 | 8.522 | 8.868 | 8,047,251 | +0.08(+0.89%) |
Jan 30, 2009 | 9.301 | 9.392 | 8.721 | 8.790 | 0 | -0.42(-4.52%) |
Jan 29, 2009 | 9.968 | 10.17 | 9.154 | 9.206 | 8,206,759 | -0.88(-8.76%) |
Jan 28, 2009 | 9.474 | 10.44 | 9.466 | 10.09 | 11,175,814 | +0.80(+8.57%) |
Jan 27, 2009 | 9.535 | 9.873 | 9.111 | 9.292 | 6,197,824 | -0.23(-2.45%) |
Jan 26, 2009 | 9.370 | 9.959 | 9.154 | 9.526 | 9,818,312 | +0.23(+2.42%) |
Jan 23, 2009 | 8.790 | 9.587 | 8.712 | 9.301 | 9,589,613 | +0.16(+1.80%) |
Jan 22, 2009 | 8.799 | 9.422 | 8.799 | 9.136 | 9,150,566 | -0.04(-0.47%) |
Jan 21, 2009 | 9.223 | 9.284 | 8.400 | 9.180 | 10,895,171 | +0.16(+1.83%) |
Jan 20, 2009 | 9.621 | 9.699 | 8.833 | 9.015 | 11,148,586 | -0.64(-6.64%) |
Jan 16, 2009 | 9.691 | 9.899 | 9.015 | 9.656 | 0 | +0.42(+4.60%) |
Jan 15, 2009 | 8.833 | 9.734 | 8.491 | 9.232 | 13,955,183 | +0.34(+3.80%) |
Jan 14, 2009 | 9.162 | 9.362 | 8.747 | 8.894 | 7,048,374 | -0.60(-6.30%) |
Jan 13, 2009 | 9.240 | 9.682 | 9.093 | 9.492 | 7,688,871 | +0.20(+2.14%) |
Jan 12, 2009 | 10.22 | 10.31 | 9.197 | 9.292 | 6,782,696 | -0.88(-8.68%) |
Jan 09, 2009 | 10.70 | 10.72 | 9.725 | 10.18 | 15,910,849 | -0.52(-4.86%) |
Jan 08, 2009 | 9.977 | 10.77 | 9.959 | 10.70 | 8,142,588 | +0.26(+2.49%) |
Jan 07, 2009 | 10.76 | 11.04 | 10.22 | 10.44 | 7,661,266 | -0.68(-6.08%) |
Jan 06, 2009 | 10.59 | 11.17 | 10.55 | 11.11 | 9,767,016 | +0.60(+5.68%) |
Jan 05, 2009 | 9.595 | 10.65 | 9.448 | 10.51 | 8,462,471 | +0.84(+8.68%) |
Jan 02, 2009 | 9.604 | 9.751 | 9.093 | 9.673 | 0 | +0.21(+2.20%) |
Jan 01, 2009 | 9.353 | 9.647 | 8.825 | 9.466 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.353 | 9.647 | 8.825 | 9.466 | 5,379,271 | +0.29(+3.11%) |
Dec 30, 2008 | 8.764 | 9.197 | 8.461 | 9.180 | 4,771,031 | +0.48(+5.58%) |
Dec 29, 2008 | 9.033 | 9.093 | 8.487 | 8.695 | 5,615,114 | -0.21(-2.33%) |
Dec 26, 2008 | 8.877 | 9.102 | 8.755 | 8.903 | 0 | -0.03(-0.29%) |
Dec 24, 2008 | 9.405 | 9.405 | 8.877 | 8.929 | 1,478,931 | -0.20(-2.18%) |
Dec 23, 2008 | 9.353 | 9.353 | 8.877 | 9.128 | 5,342,384 | +0.00(+0.00%) |
Dec 22, 2008 | 9.526 | 9.595 | 8.937 | 9.128 | 5,506,691 | -0.33(-3.48%) |
Dec 19, 2008 | 9.968 | 10.12 | 9.440 | 9.457 | 8,320,826 | -0.37(-3.79%) |
Dec 18, 2008 | 10.38 | 10.78 | 9.474 | 9.829 | 10,468,891 | -0.49(-4.78%) |
Dec 17, 2008 | 9.994 | 10.52 | 9.751 | 10.32 | 9,328,410 | +0.19(+1.88%) |
Dec 16, 2008 | 8.825 | 10.16 | 8.755 | 10.13 | 10,996,118 | +1.30(+14.71%) |
Dec 15, 2008 | 9.336 | 9.448 | 8.591 | 8.833 | 6,397,146 | -0.49(-5.29%) |
Dec 12, 2008 | 8.695 | 9.552 | 8.556 | 9.327 | 0 | +0.28(+3.06%) |
Dec 11, 2008 | 9.552 | 9.656 | 8.885 | 9.050 | 9,839,362 | -0.64(-6.61%) |
Dec 10, 2008 | 9.310 | 9.907 | 8.799 | 9.691 | 8,813,680 | +0.46(+4.97%) |
Dec 09, 2008 | 9.899 | 10.66 | 9.007 | 9.232 | 9,769,168 | -0.98(-9.58%) |
Dec 08, 2008 | 10.55 | 10.61 | 9.492 | 10.21 | 12,853,969 | -0.06(-0.59%) |
Dec 05, 2008 | 9.812 | 10.37 | 9.024 | 10.27 | 0 | +0.23(+2.24%) |
Dec 04, 2008 | 9.639 | 10.79 | 9.362 | 10.05 | 16,344,715 | +0.40(+4.13%) |
Dec 03, 2008 | 9.015 | 9.942 | 8.089 | 9.647 | 16,942,798 | +1.14(+13.44%) |
Dec 02, 2008 | 8.244 | 8.764 | 7.768 | 8.504 | 11,228,275 | +0.45(+5.59%) |
Dec 01, 2008 | 8.574 | 9.136 | 8.028 | 8.054 | 8,764,371 | -1.17(-12.68%) |
Nov 28, 2008 | 8.989 | 9.500 | 8.686 | 9.223 | 3,585,781 | -0.10(-1.11%) |
Nov 26, 2008 | 8.253 | 9.509 | 7.967 | 9.327 | 8,396,022 | +0.82(+9.67%) |
Nov 25, 2008 | 7.820 | 8.790 | 7.820 | 8.504 | 14,981,945 | +0.92(+12.10%) |
Nov 24, 2008 | 6.218 | 7.898 | 6.076 | 7.586 | 10,138,909 | +1.42(+23.03%) |
Nov 21, 2008 | 6.928 | 7.023 | 5.620 | 6.166 | 13,756,738 | -0.32(-4.94%) |
Nov 20, 2008 | 7.197 | 7.656 | 6.409 | 6.486 | 13,233,993 | -0.96(-12.91%) |
Nov 19, 2008 | 7.846 | 8.002 | 7.396 | 7.448 | 12,273,564 | -0.43(-5.49%) |
Nov 18, 2008 | 7.708 | 8.175 | 7.422 | 7.881 | 9,236,055 | +0.17(+2.25%) |
Nov 17, 2008 | 7.621 | 8.045 | 7.526 | 7.708 | 8,091,293 | -0.16(-1.98%) |
Nov 14, 2008 | 7.638 | 8.513 | 7.595 | 7.863 | 0 | +0.01(+0.11%) |
Nov 13, 2008 | 7.517 | 7.863 | 6.764 | 7.855 | 10,201,063 | +0.30(+4.01%) |
Nov 12, 2008 | 8.089 | 8.089 | 7.327 | 7.552 | 8,734,308 | -0.60(-7.33%) |
Nov 11, 2008 | 8.175 | 8.522 | 7.811 | 8.149 | 7,608,363 | -0.23(-2.69%) |
Nov 10, 2008 | 9.145 | 9.803 | 8.236 | 8.374 | 6,196,771 | -0.50(-5.66%) |
Nov 07, 2008 | 9.440 | 9.535 | 8.530 | 8.877 | 0 | -0.48(-5.09%) |
Nov 06, 2008 | 9.206 | 9.595 | 8.816 | 9.353 | 10,873,836 | +0.12(+1.31%) |
Nov 05, 2008 | 9.284 | 10.31 | 9.214 | 9.232 | 8,466,498 | -0.55(-5.66%) |
Nov 04, 2008 | 9.388 | 9.881 | 9.111 | 9.786 | 7,536,234 | +0.74(+8.13%) |
Nov 03, 2008 | 9.353 | 9.569 | 8.903 | 9.050 | 9,707,633 | -0.60(-6.19%) |
Oct 31, 2008 | 8.656 | 9.786 | 8.496 | 9.647 | 0 | +0.78(+8.79%) |
Oct 30, 2008 | 8.972 | 9.544 | 8.626 | 8.868 | 13,114,411 | +0.31(+3.64%) |
Oct 29, 2008 | 7.924 | 8.989 | 7.725 | 8.556 | 16,722,667 | +0.55(+6.93%) |
Oct 28, 2008 | 7.690 | 8.175 | 7.023 | 8.002 | 15,457,583 | +0.71(+9.74%) |
Oct 27, 2008 | 7.145 | 8.149 | 6.963 | 7.292 | 12,666,345 | -0.07(-0.94%) |
Oct 24, 2008 | 5.984 | 7.734 | 5.984 | 7.361 | 0 | +0.34(+4.81%) |
Oct 23, 2008 | 8.392 | 8.556 | 6.114 | 7.023 | 25,669,230 | -1.59(-18.49%) |
Oct 22, 2008 | 8.911 | 9.518 | 8.331 | 8.617 | 10,789,242 | -0.52(-5.69%) |
Oct 21, 2008 | 9.474 | 9.907 | 9.033 | 9.136 | 8,263,674 | -0.66(-6.72%) |
Oct 20, 2008 | 9.162 | 9.942 | 8.729 | 9.795 | 10,211,626 | +0.81(+8.96%) |
Oct 17, 2008 | 8.799 | 9.518 | 8.626 | 8.989 | 0 | -0.28(-2.99%) |
Oct 16, 2008 | 8.600 | 9.284 | 7.985 | 9.266 | 17,448,148 | +0.74(+8.63%) |
Oct 15, 2008 | 9.595 | 9.821 | 8.253 | 8.530 | 15,400,188 | -1.46(-14.64%) |
Oct 14, 2008 | 10.39 | 10.72 | 9.621 | 9.994 | 14,486,963 | -0.19(-1.87%) |
Oct 13, 2008 | 10.40 | 10.52 | 9.518 | 10.18 | 9,559,749 | +0.43(+4.44%) |
Oct 10, 2008 | 8.903 | 10.05 | 8.357 | 9.751 | 0 | +0.40(+4.26%) |
Oct 09, 2008 | 10.52 | 10.68 | 9.214 | 9.353 | 12,055,149 | -0.94(-9.09%) |
Oct 08, 2008 | 9.699 | 10.96 | 9.526 | 10.29 | 19,300,558 | +0.23(+2.24%) |
Oct 07, 2008 | 11.13 | 11.13 | 9.717 | 10.06 | 14,737,182 | -0.79(-7.26%) |
Oct 06, 2008 | 10.68 | 11.24 | 10.11 | 10.85 | 16,845,272 | -0.50(-4.42%) |
Oct 03, 2008 | 12.53 | 12.96 | 11.10 | 11.35 | 0 | -0.82(-6.76%) |
Oct 02, 2008 | 13.00 | 13.32 | 12.08 | 12.18 | 11,481,262 | -1.02(-7.74%) |