Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.45 | 12.45 | 12.24 | 12.33 | 6,956,689 | -0.06(-0.49%) |
Sep 29, 2009 | 12.45 | 12.45 | 12.33 | 12.39 | 5,471,397 | +0.04(+0.33%) |
Sep 28, 2009 | 12.33 | 12.39 | 12.26 | 12.35 | 5,563,292 | +0.31(+2.53%) |
Sep 25, 2009 | 12.11 | 12.13 | 12.02 | 12.04 | 6,280,207 | -0.04(-0.34%) |
Sep 24, 2009 | 12.24 | 12.28 | 12.04 | 12.08 | 8,971,254 | -0.42(-3.40%) |
Sep 23, 2009 | 12.71 | 12.71 | 12.49 | 12.51 | 4,386,146 | -0.07(-0.59%) |
Sep 22, 2009 | 12.71 | 12.71 | 12.56 | 12.58 | 6,421,977 | +0.14(+1.10%) |
Sep 21, 2009 | 12.40 | 12.48 | 12.39 | 12.44 | 8,174,045 | +0.05(+0.40%) |
Sep 18, 2009 | 12.56 | 12.58 | 12.38 | 12.39 | 11,711,787 | -0.08(-0.64%) |
Sep 17, 2009 | 12.62 | 12.65 | 12.46 | 12.47 | 8,637,682 | +0.03(+0.26%) |
Sep 16, 2009 | 12.47 | 12.49 | 12.39 | 12.44 | 4,033,898 | +0.11(+0.90%) |
Sep 15, 2009 | 12.33 | 12.37 | 12.27 | 12.33 | 8,205,868 | -0.12(-0.95%) |
Sep 14, 2009 | 12.41 | 12.48 | 12.38 | 12.45 | 3,344,947 | +0.08(+0.62%) |
Sep 11, 2009 | 12.53 | 12.55 | 12.34 | 12.37 | 7,065,549 | +0.10(+0.78%) |
Sep 10, 2009 | 12.44 | 12.44 | 12.25 | 12.28 | 13,053,288 | -0.06(-0.49%) |
Sep 09, 2009 | 12.40 | 12.45 | 12.30 | 12.34 | 6,459,621 | -0.15(-1.16%) |
Sep 08, 2009 | 12.56 | 12.57 | 12.45 | 12.48 | 2,270,192 | +0.02(+0.18%) |
Sep 04, 2009 | 12.37 | 12.47 | 12.34 | 12.46 | 3,458,395 | +0.00(+0.02%) |
Sep 03, 2009 | 12.55 | 12.58 | 12.36 | 12.46 | 4,606,668 | -0.13(-1.00%) |
Sep 02, 2009 | 12.55 | 12.64 | 12.48 | 12.58 | 2,648,564 | -0.04(-0.28%) |
Sep 01, 2009 | 12.77 | 12.88 | 12.59 | 12.62 | 5,494,835 | -0.17(-1.31%) |
Aug 31, 2009 | 12.82 | 12.96 | 12.70 | 12.79 | 10,711,568 | +0.09(+0.71%) |
Aug 28, 2009 | 12.93 | 12.93 | 12.62 | 12.70 | 5,587,471 | -0.13(-1.05%) |
Aug 27, 2009 | 12.74 | 12.86 | 12.68 | 12.83 | 5,317,230 | +0.14(+1.12%) |
Aug 26, 2009 | 12.66 | 12.69 | 12.58 | 12.69 | 3,532,205 | +0.07(+0.54%) |
Aug 25, 2009 | 12.72 | 12.77 | 12.61 | 12.62 | 4,329,291 | -0.04(-0.30%) |
Aug 24, 2009 | 12.71 | 12.77 | 12.62 | 12.66 | 3,537,676 | -0.04(-0.30%) |
Aug 21, 2009 | 12.75 | 12.81 | 12.65 | 12.70 | 3,155,548 | +0.15(+1.20%) |
Aug 20, 2009 | 12.47 | 12.56 | 12.46 | 12.54 | 4,746,808 | -0.10(-0.80%) |
Aug 19, 2009 | 12.54 | 12.67 | 12.53 | 12.65 | 3,847,172 | +0.03(+0.26%) |
Aug 18, 2009 | 12.50 | 12.65 | 12.48 | 12.61 | 2,919,158 | +0.26(+2.06%) |
Aug 17, 2009 | 12.36 | 12.42 | 12.32 | 12.36 | 2,745,806 | -0.25(-1.98%) |
Aug 14, 2009 | 12.62 | 12.65 | 12.49 | 12.61 | 3,414,654 | -0.19(-1.48%) |
Aug 13, 2009 | 12.82 | 12.82 | 12.72 | 12.80 | 2,563,153 | +0.15(+1.15%) |
Aug 12, 2009 | 12.63 | 12.77 | 12.61 | 12.65 | 2,116,406 | +0.11(+0.85%) |
Aug 11, 2009 | 12.53 | 12.60 | 12.49 | 12.54 | 2,437,954 | -0.08(-0.67%) |
Aug 10, 2009 | 12.69 | 12.69 | 12.58 | 12.63 | 2,686,262 | -0.12(-0.95%) |
Aug 07, 2009 | 12.72 | 12.83 | 12.68 | 12.75 | 6,506,961 | +0.26(+2.04%) |
Aug 06, 2009 | 12.65 | 12.68 | 12.45 | 12.50 | 4,766,268 | -0.32(-2.50%) |
Aug 05, 2009 | 12.94 | 12.95 | 12.76 | 12.82 | 6,010,411 | -0.16(-1.20%) |
Aug 04, 2009 | 12.98 | 13.02 | 12.91 | 12.97 | 3,985,342 | +0.03(+0.23%) |
Aug 03, 2009 | 12.93 | 13.02 | 12.88 | 12.94 | 8,743,581 | +0.21(+1.64%) |
Jul 31, 2009 | 12.82 | 12.93 | 12.73 | 12.73 | 9,356,438 | +0.03(+0.22%) |
Jul 30, 2009 | 12.90 | 12.94 | 12.69 | 12.71 | 14,485,999 | +0.10(+0.78%) |
Jul 29, 2009 | 12.66 | 12.70 | 12.51 | 12.61 | 7,700,215 | -0.22(-1.75%) |
Jul 28, 2009 | 12.83 | 12.86 | 12.70 | 12.83 | 2,971,550 | +0.01(+0.09%) |
Jul 27, 2009 | 12.84 | 12.85 | 12.70 | 12.82 | 4,570,699 | -0.21(-1.64%) |
Jul 24, 2009 | 12.98 | 13.05 | 12.91 | 13.04 | 2,751,418 | +0.12(+0.93%) |
Jul 23, 2009 | 12.64 | 12.98 | 12.64 | 12.91 | 3,985,043 | +0.15(+1.20%) |
Jul 22, 2009 | 12.73 | 12.86 | 12.71 | 12.76 | 4,259,328 | +0.05(+0.43%) |
Jul 21, 2009 | 12.65 | 12.73 | 12.58 | 12.71 | 3,215,219 | +0.17(+1.36%) |
Jul 20, 2009 | 12.47 | 12.54 | 12.39 | 12.54 | 2,290,057 | +0.20(+1.60%) |
Jul 17, 2009 | 12.28 | 12.37 | 12.25 | 12.34 | 9,639,454 | -0.16(-1.25%) |
Jul 16, 2009 | 12.37 | 12.53 | 12.35 | 12.50 | 3,397,616 | +0.19(+1.54%) |
Jul 15, 2009 | 12.26 | 12.31 | 12.22 | 12.31 | 4,041,060 | +0.22(+1.84%) |
Jul 14, 2009 | 12.08 | 12.10 | 11.92 | 12.08 | 2,746,706 | +0.13(+1.10%) |
Jul 13, 2009 | 11.81 | 11.97 | 11.80 | 11.95 | 2,987,352 | +0.16(+1.35%) |
Jul 10, 2009 | 11.76 | 11.90 | 11.71 | 11.79 | 3,317,285 | -0.20(-1.69%) |
Jul 09, 2009 | 12.00 | 12.05 | 11.89 | 12.00 | 3,386,606 | +0.12(+0.99%) |
Jul 08, 2009 | 11.93 | 11.94 | 11.77 | 11.88 | 4,597,821 | +0.01(+0.05%) |
Jul 07, 2009 | 11.99 | 12.02 | 11.86 | 11.87 | 10,346,486 | -0.16(-1.37%) |
Jul 06, 2009 | 11.81 | 12.06 | 11.81 | 12.04 | 3,319,495 | +0.19(+1.60%) |
Jul 02, 2009 | 11.88 | 11.93 | 11.79 | 11.85 | 3,208,202 | -0.39(-3.18%) |
Jul 01, 2009 | 12.19 | 12.33 | 12.18 | 12.24 | 3,694,216 | +0.13(+1.11%) |
Jun 30, 2009 | 12.19 | 12.25 | 12.03 | 12.10 | 3,231,371 | -0.20(-1.63%) |
Jun 29, 2009 | 12.21 | 12.31 | 12.15 | 12.30 | 3,484,693 | +0.02(+0.13%) |
Jun 26, 2009 | 12.32 | 12.32 | 12.12 | 12.29 | 2,845,151 | -0.05(-0.44%) |
Jun 25, 2009 | 12.05 | 12.36 | 12.02 | 12.34 | 5,500,543 | +0.24(+1.99%) |
Jun 24, 2009 | 12.21 | 12.31 | 12.00 | 12.10 | 3,193,359 | -0.04(-0.29%) |
Jun 23, 2009 | 12.11 | 12.17 | 12.01 | 12.14 | 3,430,679 | +0.18(+1.49%) |
Jun 22, 2009 | 12.09 | 12.11 | 11.94 | 11.96 | 3,480,080 | -0.29(-2.39%) |
Jun 19, 2009 | 12.39 | 12.40 | 12.19 | 12.25 | 3,784,889 | +0.22(+1.87%) |
Jun 18, 2009 | 11.98 | 12.09 | 11.93 | 12.03 | 6,043,937 | -0.12(-1.02%) |
Jun 17, 2009 | 12.13 | 12.20 | 12.00 | 12.15 | 6,410,110 | +0.35(+2.97%) |
Jun 16, 2009 | 11.95 | 11.95 | 11.79 | 11.80 | 4,519,474 | +0.05(+0.44%) |
Jun 15, 2009 | 11.90 | 11.92 | 11.73 | 11.75 | 8,208,435 | -0.14(-1.15%) |
Jun 12, 2009 | 11.73 | 11.94 | 11.70 | 11.88 | 6,724,664 | +0.47(+4.08%) |
Jun 11, 2009 | 11.30 | 11.51 | 11.29 | 11.42 | 3,640,555 | +0.33(+2.94%) |
Jun 10, 2009 | 11.23 | 11.23 | 10.98 | 11.09 | 3,878,612 | -0.08(-0.71%) |
Jun 09, 2009 | 11.18 | 11.22 | 11.10 | 11.17 | 2,422,801 | +0.02(+0.20%) |
Jun 08, 2009 | 11.06 | 11.23 | 11.04 | 11.15 | 3,975,704 | +0.04(+0.37%) |
Jun 05, 2009 | 11.16 | 11.17 | 11.05 | 11.11 | 4,293,660 | -0.07(-0.61%) |
Jun 04, 2009 | 11.19 | 11.26 | 11.11 | 11.18 | 5,498,902 | -0.02(-0.20%) |
Jun 03, 2009 | 11.25 | 11.30 | 11.12 | 11.20 | 5,396,883 | -0.22(-1.90%) |
Jun 02, 2009 | 11.32 | 11.46 | 11.31 | 11.42 | 5,776,917 | -0.20(-1.70%) |
Jun 01, 2009 | 11.59 | 11.68 | 11.57 | 11.61 | 3,976,889 | +0.17(+1.51%) |
May 29, 2009 | 11.38 | 11.45 | 11.33 | 11.44 | 4,697,564 | +0.29(+2.58%) |
May 28, 2009 | 11.20 | 11.28 | 11.09 | 11.15 | 4,275,987 | -0.02(-0.22%) |
May 27, 2009 | 11.36 | 11.38 | 11.17 | 11.18 | 5,656,638 | -0.29(-2.53%) |
May 26, 2009 | 11.26 | 11.51 | 11.23 | 11.47 | 4,971,947 | +0.10(+0.89%) |
May 22, 2009 | 11.35 | 11.46 | 11.25 | 11.37 | 4,386,978 | -0.06(-0.53%) |
May 21, 2009 | 11.35 | 11.48 | 11.31 | 11.43 | 6,220,937 | +0.15(+1.34%) |
May 20, 2009 | 11.24 | 11.38 | 11.19 | 11.28 | 4,546,483 | +0.22(+2.04%) |
May 19, 2009 | 10.97 | 11.09 | 10.93 | 11.05 | 5,437,316 | +0.10(+0.93%) |
May 18, 2009 | 10.81 | 10.97 | 10.74 | 10.95 | 5,203,538 | +0.35(+3.29%) |
May 15, 2009 | 10.67 | 10.76 | 10.53 | 10.60 | 5,985,616 | -0.10(-0.92%) |
May 14, 2009 | 10.69 | 10.77 | 10.64 | 10.70 | 8,894,261 | -0.09(-0.84%) |
May 13, 2009 | 11.04 | 11.04 | 10.76 | 10.79 | 8,803,901 | -0.01(-0.13%) |
May 12, 2009 | 10.92 | 10.92 | 10.73 | 10.80 | 8,236,626 | +0.34(+3.28%) |
May 11, 2009 | 10.46 | 10.57 | 10.37 | 10.46 | 15,037,945 | +0.55(+5.56%) |
May 08, 2009 | 9.893 | 9.987 | 9.847 | 9.910 | 6,689,293 | +0.02(+0.22%) |
May 07, 2009 | 9.987 | 9.992 | 9.816 | 9.888 | 6,730,620 | -0.00(-0.03%) |
May 06, 2009 | 10.00 | 10.01 | 9.830 | 9.891 | 4,280,181 | +0.14(+1.46%) |
May 05, 2009 | 9.806 | 9.811 | 9.660 | 9.748 | 8,733,610 | -0.12(-1.22%) |
May 04, 2009 | 9.912 | 10.03 | 9.814 | 9.869 | 16,262,172 | +0.22(+2.33%) |
May 01, 2009 | 9.485 | 9.644 | 9.430 | 9.644 | 5,160,577 | +0.05(+0.57%) |
Apr 30, 2009 | 10.11 | 10.11 | 9.542 | 9.589 | 9,775,659 | -0.43(-4.32%) |
Apr 29, 2009 | 9.838 | 10.07 | 9.811 | 10.02 | 7,158,586 | +0.30(+3.10%) |
Apr 28, 2009 | 9.822 | 9.869 | 9.688 | 9.721 | 3,778,015 | -0.21(-2.07%) |
Apr 27, 2009 | 9.932 | 10.04 | 9.871 | 9.926 | 6,600,096 | +0.36(+3.72%) |
Apr 24, 2009 | 9.578 | 9.671 | 9.512 | 9.570 | 5,361,643 | +0.23(+2.50%) |
Apr 23, 2009 | 9.175 | 9.339 | 9.095 | 9.337 | 9,124,695 | +0.18(+1.95%) |
Apr 22, 2009 | 9.095 | 9.260 | 9.084 | 9.158 | 4,477,600 | -0.23(-2.48%) |
Apr 21, 2009 | 9.205 | 9.413 | 9.169 | 9.391 | 4,587,949 | +0.02(+0.18%) |
Apr 20, 2009 | 9.466 | 9.518 | 9.337 | 9.375 | 3,617,868 | -0.25(-2.56%) |
Apr 17, 2009 | 9.715 | 9.745 | 9.561 | 9.622 | 5,015,236 | -0.21(-2.12%) |
Apr 16, 2009 | 9.603 | 9.860 | 9.564 | 9.830 | 5,133,112 | +0.26(+2.69%) |
Apr 15, 2009 | 9.542 | 9.591 | 9.427 | 9.572 | 4,077,657 | +0.13(+1.39%) |
Apr 14, 2009 | 9.359 | 9.485 | 9.315 | 9.441 | 5,595,450 | +0.05(+0.53%) |
Apr 13, 2009 | 9.230 | 9.460 | 9.230 | 9.391 | 2,600,757 | +0.10(+1.03%) |
Apr 09, 2009 | 9.370 | 9.383 | 9.241 | 9.296 | 4,804,565 | -0.16(-1.74%) |
Apr 08, 2009 | 9.460 | 9.540 | 9.372 | 9.460 | 7,920,489 | +0.07(+0.73%) |
Apr 07, 2009 | 9.553 | 9.619 | 9.359 | 9.391 | 5,624,130 | -0.24(-2.48%) |
Apr 06, 2009 | 9.583 | 9.726 | 9.509 | 9.630 | 4,926,769 | +0.05(+0.52%) |
Apr 03, 2009 | 9.764 | 9.800 | 9.509 | 9.581 | 8,542,151 | -0.14(-1.47%) |
Apr 02, 2009 | 9.803 | 9.934 | 9.707 | 9.723 | 9,194,876 | -0.12(-1.23%) |
Apr 01, 2009 | 9.485 | 9.855 | 9.452 | 9.844 | 10,540,451 | +0.12(+1.27%) |
Mar 31, 2009 | 9.529 | 9.800 | 9.383 | 9.721 | 8,547,617 | +0.33(+3.50%) |
Mar 30, 2009 | 8.923 | 9.400 | 8.835 | 9.391 | 13,572,923 | +0.28(+3.07%) |
Mar 26, 2009 | 9.112 | 9.158 | 9.005 | 9.112 | 6,479,128 | -0.11(-1.16%) |
Mar 25, 2009 | 9.115 | 9.274 | 9.013 | 9.219 | 10,673,928 | +0.09(+0.93%) |
Mar 24, 2009 | 9.216 | 9.284 | 9.123 | 9.134 | 3,176,547 | -0.04(-0.48%) |
Mar 23, 2009 | 9.013 | 9.186 | 8.999 | 9.178 | 8,304,918 | +0.16(+1.76%) |
Mar 20, 2009 | 9.079 | 9.136 | 8.966 | 9.019 | 3,281,684 | +0.03(+0.30%) |
Mar 19, 2009 | 9.153 | 9.186 | 8.953 | 8.991 | 3,120,260 | -0.25(-2.70%) |
Mar 18, 2009 | 9.221 | 9.320 | 9.024 | 9.241 | 6,246,980 | -0.25(-2.63%) |
Mar 17, 2009 | 9.315 | 9.493 | 9.205 | 9.490 | 5,795,557 | +0.13(+1.41%) |
Mar 16, 2009 | 9.375 | 9.496 | 9.301 | 9.359 | 6,808,521 | +0.31(+3.42%) |
Mar 13, 2009 | 8.986 | 9.082 | 8.816 | 9.049 | 0 | +0.24(+2.74%) |
Mar 12, 2009 | 8.539 | 8.838 | 8.413 | 8.807 | 7,941,492 | +0.34(+4.05%) |
Mar 11, 2009 | 8.530 | 8.618 | 8.352 | 8.465 | 5,807,059 | -0.15(-1.75%) |
Mar 10, 2009 | 8.292 | 8.646 | 8.284 | 8.615 | 6,772,957 | +0.32(+3.90%) |
Mar 09, 2009 | 8.245 | 8.404 | 8.215 | 8.292 | 7,443,804 | -0.11(-1.34%) |
Mar 06, 2009 | 8.421 | 8.492 | 8.254 | 8.404 | 0 | +0.05(+0.66%) |
Mar 05, 2009 | 8.539 | 8.574 | 8.333 | 8.350 | 5,832,398 | -0.17(-2.03%) |
Mar 04, 2009 | 8.547 | 8.648 | 8.413 | 8.522 | 6,646,952 | -0.02(-0.29%) |
Mar 02, 2009 | 8.755 | 8.761 | 8.519 | 8.547 | 5,262,370 | -0.12(-1.33%) |
Feb 27, 2009 | 8.731 | 8.805 | 8.626 | 8.662 | 0 | -0.32(-3.57%) |
Feb 26, 2009 | 9.287 | 9.353 | 8.981 | 8.983 | 5,852,937 | -0.33(-3.51%) |
Feb 25, 2009 | 9.537 | 9.572 | 9.282 | 9.309 | 6,652,204 | -0.38(-3.91%) |
Feb 24, 2009 | 9.641 | 9.721 | 9.492 | 9.688 | 5,270,838 | +0.27(+2.91%) |
Feb 23, 2009 | 9.734 | 9.745 | 9.378 | 9.413 | 3,208,191 | -0.29(-2.94%) |
Feb 20, 2009 | 9.551 | 9.751 | 9.545 | 9.699 | 0 | -0.04(-0.45%) |
Feb 19, 2009 | 9.830 | 9.899 | 9.710 | 9.742 | 4,850,549 | +0.01(+0.06%) |
Feb 18, 2009 | 9.729 | 9.789 | 9.578 | 9.737 | 4,046,439 | -0.01(-0.11%) |
Feb 17, 2009 | 9.849 | 9.871 | 9.723 | 9.748 | 4,776,556 | -0.39(-3.89%) |
Feb 13, 2009 | 10.28 | 10.33 | 10.09 | 10.14 | 0 | -0.19(-1.88%) |
Feb 12, 2009 | 10.15 | 10.34 | 10.09 | 10.34 | 3,523,201 | -0.03(-0.26%) |
Feb 11, 2009 | 10.27 | 10.41 | 10.24 | 10.36 | 3,417,535 | -0.01(-0.11%) |
Feb 10, 2009 | 10.58 | 10.70 | 10.34 | 10.38 | 3,479,117 | -0.24(-2.22%) |
Feb 09, 2009 | 10.61 | 10.64 | 10.50 | 10.61 | 2,381,755 | +0.13(+1.20%) |
Feb 06, 2009 | 10.23 | 10.57 | 10.21 | 10.49 | 0 | -0.05(-0.52%) |
Feb 05, 2009 | 10.40 | 10.61 | 10.35 | 10.54 | 3,724,963 | +0.21(+1.99%) |
Feb 04, 2009 | 10.52 | 10.61 | 10.29 | 10.33 | 5,352,164 | -0.68(-6.15%) |
Feb 03, 2009 | 10.80 | 11.06 | 10.69 | 11.01 | 4,267,523 | +0.44(+4.20%) |
Feb 02, 2009 | 10.30 | 10.61 | 10.30 | 10.57 | 4,154,064 | +0.00(+0.03%) |
Jan 30, 2009 | 10.55 | 10.64 | 10.43 | 10.57 | 0 | +0.05(+0.44%) |
Jan 29, 2009 | 10.61 | 10.70 | 10.42 | 10.52 | 8,206,481 | -0.79(-6.98%) |
Jan 28, 2009 | 11.34 | 11.37 | 11.16 | 11.31 | 7,961,145 | +0.34(+3.13%) |
Jan 27, 2009 | 11.05 | 11.12 | 10.80 | 10.97 | 6,002,592 | -0.23(-2.03%) |
Jan 26, 2009 | 11.15 | 11.32 | 11.09 | 11.19 | 4,570,305 | +0.31(+2.85%) |
Jan 23, 2009 | 10.70 | 10.92 | 10.59 | 10.88 | 7,780,192 | +0.27(+2.58%) |
Jan 22, 2009 | 10.47 | 10.67 | 10.41 | 10.61 | 2,900,147 | -0.07(-0.69%) |
Jan 21, 2009 | 10.47 | 10.68 | 10.23 | 10.68 | 5,498,705 | +0.08(+0.80%) |
Jan 20, 2009 | 10.80 | 10.86 | 10.59 | 10.60 | 7,887,481 | -0.38(-3.50%) |
Jan 16, 2009 | 11.11 | 11.14 | 10.78 | 10.98 | 0 | -0.10(-0.87%) |
Jan 15, 2009 | 10.93 | 11.12 | 10.76 | 11.08 | 4,552,431 | +0.17(+1.53%) |
Jan 14, 2009 | 10.81 | 10.95 | 10.66 | 10.91 | 6,931,277 | -0.11(-1.02%) |
Jan 13, 2009 | 10.89 | 11.04 | 10.86 | 11.02 | 5,572,726 | -0.18(-1.64%) |
Jan 12, 2009 | 11.16 | 11.26 | 11.10 | 11.21 | 3,190,237 | -0.17(-1.49%) |
Jan 09, 2009 | 11.49 | 11.53 | 11.32 | 11.38 | 3,386,650 | -0.03(-0.26%) |
Jan 08, 2009 | 11.34 | 11.47 | 11.22 | 11.41 | 3,418,753 | +0.12(+1.07%) |
Jan 07, 2009 | 11.36 | 11.52 | 11.20 | 11.29 | 7,073,653 | -0.10(-0.89%) |
Jan 06, 2009 | 11.04 | 11.45 | 10.99 | 11.39 | 6,818,321 | +0.54(+4.98%) |
Jan 05, 2009 | 10.79 | 10.89 | 10.71 | 10.85 | 3,947,524 | -0.28(-2.54%) |
Jan 02, 2009 | 11.03 | 11.15 | 11.03 | 11.13 | 0 | -0.12(-1.07%) |
Jan 01, 2009 | 11.16 | 11.31 | 11.07 | 11.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.16 | 11.31 | 11.07 | 11.25 | 2,959,683 | +0.21(+1.86%) |
Dec 30, 2008 | 11.01 | 11.07 | 10.84 | 11.04 | 5,486,298 | +0.06(+0.55%) |
Dec 29, 2008 | 11.06 | 11.06 | 10.88 | 10.98 | 3,569,291 | +0.19(+1.75%) |
Dec 26, 2008 | 10.29 | 10.88 | 10.29 | 10.80 | 0 | +0.05(+0.43%) |
Dec 24, 2008 | 10.70 | 10.83 | 10.66 | 10.75 | 1,768,562 | -0.14(-1.31%) |
Dec 23, 2008 | 11.06 | 11.13 | 10.83 | 10.89 | 2,985,995 | -0.16(-1.44%) |
Dec 22, 2008 | 10.98 | 11.05 | 10.86 | 11.05 | 4,185,325 | -0.04(-0.40%) |
Dec 19, 2008 | 11.14 | 11.20 | 10.98 | 11.09 | 3,259,704 | +0.06(+0.57%) |
Dec 18, 2008 | 11.15 | 11.43 | 10.97 | 11.03 | 4,810,261 | -0.21(-1.90%) |
Dec 17, 2008 | 11.00 | 11.31 | 10.91 | 11.25 | 4,989,872 | -0.03(-0.27%) |
Dec 16, 2008 | 10.78 | 11.28 | 10.78 | 11.28 | 8,274,682 | +0.65(+6.14%) |
Dec 15, 2008 | 10.74 | 10.74 | 10.54 | 10.62 | 7,670,092 | -0.08(-0.74%) |
Dec 12, 2008 | 10.62 | 10.71 | 10.52 | 10.70 | 0 | +0.05(+0.44%) |
Dec 11, 2008 | 10.66 | 10.87 | 10.54 | 10.66 | 5,625,494 | -0.02(-0.23%) |
Dec 10, 2008 | 10.82 | 10.86 | 10.57 | 10.68 | 2,632,908 | -0.11(-0.99%) |
Dec 09, 2008 | 10.75 | 10.97 | 10.69 | 10.79 | 6,384,614 | -0.17(-1.53%) |
Dec 08, 2008 | 10.98 | 11.12 | 10.82 | 10.95 | 4,056,614 | +0.30(+2.83%) |
Dec 05, 2008 | 10.39 | 10.69 | 10.17 | 10.65 | 0 | +0.32(+3.05%) |
Dec 04, 2008 | 10.27 | 10.49 | 10.20 | 10.34 | 5,746,013 | -0.21(-1.95%) |
Dec 03, 2008 | 10.39 | 10.60 | 10.23 | 10.54 | 5,576,136 | +0.36(+3.58%) |
Dec 02, 2008 | 10.05 | 10.22 | 9.874 | 10.18 | 4,994,602 | +0.52(+5.34%) |
Dec 01, 2008 | 10.15 | 10.19 | 9.625 | 9.663 | 4,822,854 | -0.68(-6.60%) |
Nov 28, 2008 | 10.08 | 10.37 | 10.06 | 10.35 | 2,560,392 | +0.16(+1.59%) |
Nov 26, 2008 | 10.04 | 10.23 | 9.934 | 10.18 | 6,424,566 | +0.06(+0.62%) |
Nov 25, 2008 | 10.02 | 10.21 | 9.849 | 10.12 | 11,290,148 | -0.20(-1.97%) |
Nov 24, 2008 | 9.852 | 10.48 | 9.742 | 10.32 | 8,782,475 | +0.97(+10.41%) |
Nov 21, 2008 | 9.592 | 9.605 | 8.934 | 9.350 | 10,231,692 | -0.18(-1.84%) |
Nov 20, 2008 | 10.12 | 10.15 | 9.490 | 9.526 | 9,669,534 | -0.58(-5.70%) |
Nov 19, 2008 | 11.07 | 11.16 | 10.08 | 10.10 | 13,393,516 | -1.41(-12.22%) |
Nov 18, 2008 | 11.51 | 11.65 | 11.22 | 11.51 | 3,971,521 | +0.12(+1.01%) |
Nov 17, 2008 | 11.68 | 11.72 | 11.37 | 11.39 | 7,628,688 | -0.18(-1.54%) |
Nov 14, 2008 | 11.72 | 11.95 | 11.55 | 11.57 | 0 | -0.45(-3.76%) |
Nov 13, 2008 | 11.37 | 12.02 | 11.20 | 12.02 | 6,902,477 | +0.69(+6.12%) |
Nov 12, 2008 | 11.60 | 11.64 | 11.31 | 11.33 | 10,852,649 | -0.31(-2.64%) |
Nov 11, 2008 | 11.65 | 11.88 | 11.46 | 11.64 | 9,166,901 | -0.27(-2.26%) |
Nov 10, 2008 | 11.96 | 12.03 | 11.79 | 11.91 | 17,390,446 | +0.21(+1.81%) |
Nov 07, 2008 | 11.40 | 11.72 | 11.40 | 11.69 | 0 | +0.61(+5.54%) |
Nov 06, 2008 | 11.46 | 11.55 | 10.97 | 11.08 | 6,056,213 | -0.27(-2.34%) |
Nov 05, 2008 | 11.65 | 11.91 | 11.31 | 11.35 | 4,752,250 | -0.82(-6.76%) |
Nov 04, 2008 | 11.84 | 12.22 | 11.81 | 12.17 | 3,377,401 | +0.39(+3.31%) |
Nov 03, 2008 | 11.71 | 11.88 | 11.60 | 11.78 | 3,340,487 | +0.14(+1.18%) |
Oct 31, 2008 | 11.57 | 11.85 | 11.47 | 11.64 | 0 | -0.01(-0.07%) |
Oct 30, 2008 | 11.46 | 11.70 | 11.09 | 11.65 | 9,515,889 | +0.75(+6.92%) |
Oct 29, 2008 | 10.51 | 11.20 | 10.48 | 10.90 | 7,765,294 | +0.14(+1.27%) |
Oct 28, 2008 | 10.27 | 10.76 | 10.01 | 10.76 | 8,127,758 | +0.72(+7.15%) |
Oct 27, 2008 | 9.701 | 10.33 | 9.608 | 10.04 | 6,169,410 | +0.03(+0.30%) |
Oct 24, 2008 | 9.690 | 10.23 | 9.663 | 10.01 | 0 | -0.52(-4.90%) |
Oct 23, 2008 | 10.54 | 10.65 | 10.12 | 10.53 | 6,566,764 | +0.22(+2.13%) |
Oct 22, 2008 | 10.38 | 10.49 | 10.15 | 10.31 | 5,094,488 | -0.18(-1.75%) |
Oct 21, 2008 | 10.64 | 10.79 | 10.44 | 10.49 | 6,026,192 | -0.78(-6.91%) |
Oct 20, 2008 | 10.89 | 11.27 | 10.87 | 11.27 | 5,846,927 | +0.35(+3.16%) |
Oct 17, 2008 | 10.65 | 11.36 | 10.61 | 10.92 | 0 | +0.07(+0.61%) |
Oct 16, 2008 | 10.47 | 10.86 | 10.32 | 10.86 | 9,834,539 | +0.70(+6.94%) |
Oct 15, 2008 | 10.86 | 10.86 | 10.07 | 10.15 | 4,754,642 | -0.95(-8.57%) |
Oct 14, 2008 | 10.98 | 11.11 | 10.69 | 11.11 | 5,679,592 | +0.25(+2.32%) |
Oct 13, 2008 | 10.19 | 10.97 | 10.16 | 10.85 | 7,968,643 | +0.84(+8.44%) |
Oct 10, 2008 | 9.934 | 10.27 | 9.534 | 10.01 | 0 | -0.01(-0.14%) |
Oct 09, 2008 | 10.77 | 10.84 | 9.940 | 10.02 | 12,071,971 | -0.76(-7.04%) |
Oct 08, 2008 | 11.04 | 11.21 | 10.68 | 10.78 | 9,813,682 | -0.61(-5.39%) |
Oct 07, 2008 | 12.13 | 12.15 | 11.40 | 11.40 | 8,334,429 | -0.23(-1.98%) |
Oct 06, 2008 | 11.91 | 11.92 | 11.21 | 11.63 | 9,008,581 | -0.51(-4.22%) |
Oct 03, 2008 | 12.27 | 12.51 | 12.09 | 12.14 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.44 | 12.50 | 12.17 | 12.22 | 11,286,235 | -0.05(-0.40%) |