Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.15 | 14.18 | 13.85 | 14.05 | 11,274,016 | -0.08(-0.53%) |
Sep 29, 2009 | 14.09 | 14.22 | 13.99 | 14.13 | 9,142,042 | +0.09(+0.61%) |
Sep 28, 2009 | 13.84 | 14.08 | 13.83 | 14.04 | 6,373,721 | +0.26(+1.90%) |
Sep 25, 2009 | 13.67 | 13.85 | 13.63 | 13.78 | 8,409,996 | +0.11(+0.80%) |
Sep 24, 2009 | 13.71 | 13.79 | 13.60 | 13.67 | 6,808,755 | +0.05(+0.37%) |
Sep 23, 2009 | 13.59 | 13.90 | 13.38 | 13.62 | 12,271,841 | +0.54(+4.09%) |
Sep 22, 2009 | 13.21 | 13.45 | 13.09 | 13.09 | 7,647,466 | -0.07(-0.54%) |
Sep 21, 2009 | 13.20 | 13.25 | 13.03 | 13.16 | 6,837,617 | -0.06(-0.47%) |
Sep 18, 2009 | 13.35 | 13.39 | 13.20 | 13.22 | 9,220,569 | -0.06(-0.44%) |
Sep 17, 2009 | 13.52 | 13.68 | 13.27 | 13.28 | 6,424,975 | -0.03(-0.21%) |
Sep 16, 2009 | 13.29 | 13.56 | 13.24 | 13.31 | 5,781,896 | +0.06(+0.43%) |
Sep 15, 2009 | 13.20 | 13.30 | 13.09 | 13.25 | 4,485,522 | +0.08(+0.64%) |
Sep 14, 2009 | 13.17 | 13.18 | 13.08 | 13.17 | 4,831,464 | -0.01(-0.10%) |
Sep 11, 2009 | 13.19 | 13.21 | 13.07 | 13.18 | 3,905,823 | -0.01(-0.06%) |
Sep 10, 2009 | 13.12 | 13.23 | 13.07 | 13.19 | 5,085,254 | +0.07(+0.51%) |
Sep 09, 2009 | 13.20 | 13.22 | 13.07 | 13.12 | 4,715,487 | -0.07(-0.54%) |
Sep 08, 2009 | 13.14 | 13.20 | 13.07 | 13.19 | 5,624,401 | +0.15(+1.15%) |
Sep 04, 2009 | 12.98 | 13.04 | 12.84 | 13.04 | 5,818,611 | +0.07(+0.55%) |
Sep 03, 2009 | 13.17 | 13.17 | 12.82 | 12.97 | 6,863,483 | -0.36(-2.70%) |
Sep 02, 2009 | 13.26 | 13.40 | 13.21 | 13.33 | 6,570,182 | +0.04(+0.28%) |
Sep 01, 2009 | 13.47 | 13.50 | 13.23 | 13.29 | 8,829,013 | -0.19(-1.40%) |
Aug 31, 2009 | 13.52 | 13.68 | 13.43 | 13.48 | 9,709,033 | -0.07(-0.52%) |
Aug 28, 2009 | 13.64 | 13.64 | 13.40 | 13.55 | 5,778,353 | +0.01(+0.06%) |
Aug 27, 2009 | 13.59 | 13.65 | 13.46 | 13.54 | 4,866,460 | -0.04(-0.31%) |
Aug 26, 2009 | 13.48 | 13.64 | 13.43 | 13.58 | 7,246,728 | +0.12(+0.87%) |
Aug 25, 2009 | 13.38 | 13.64 | 13.31 | 13.47 | 7,745,204 | +0.17(+1.26%) |
Aug 24, 2009 | 13.33 | 13.36 | 13.16 | 13.30 | 6,109,963 | +0.03(+0.22%) |
Aug 21, 2009 | 13.13 | 13.31 | 13.04 | 13.27 | 4,503,661 | +0.23(+1.76%) |
Aug 20, 2009 | 12.96 | 13.05 | 12.88 | 13.04 | 4,779,414 | +0.07(+0.55%) |
Aug 19, 2009 | 12.88 | 12.99 | 12.74 | 12.97 | 7,623,029 | -0.02(-0.13%) |
Aug 18, 2009 | 12.91 | 13.07 | 12.89 | 12.99 | 8,136,896 | +0.06(+0.45%) |
Aug 17, 2009 | 13.14 | 13.14 | 12.80 | 12.93 | 18,139,864 | -0.26(-1.97%) |
Aug 14, 2009 | 13.32 | 13.37 | 13.08 | 13.19 | 4,183,463 | -0.11(-0.85%) |
Aug 13, 2009 | 13.35 | 13.38 | 13.16 | 13.30 | 6,174,444 | -0.00(-0.03%) |
Aug 12, 2009 | 13.26 | 13.40 | 13.14 | 13.30 | 6,017,772 | +0.07(+0.51%) |
Aug 11, 2009 | 13.32 | 13.42 | 13.22 | 13.24 | 6,250,240 | -0.15(-1.09%) |
Aug 10, 2009 | 13.35 | 13.42 | 13.25 | 13.38 | 6,945,388 | +0.03(+0.25%) |
Aug 07, 2009 | 13.47 | 13.58 | 13.27 | 13.35 | 6,773,411 | -0.12(-0.87%) |
Aug 06, 2009 | 13.40 | 13.47 | 13.05 | 13.47 | 14,368,917 | +0.25(+1.90%) |
Aug 05, 2009 | 13.21 | 13.31 | 13.09 | 13.22 | 6,970,100 | +0.04(+0.29%) |
Aug 04, 2009 | 13.13 | 13.24 | 12.99 | 13.18 | 6,929,175 | +0.01(+0.11%) |
Aug 03, 2009 | 13.17 | 13.32 | 13.02 | 13.16 | 7,756,970 | +0.04(+0.27%) |
Jul 31, 2009 | 13.33 | 13.35 | 13.12 | 13.13 | 6,762,010 | -0.18(-1.38%) |
Jul 30, 2009 | 13.23 | 13.43 | 13.15 | 13.31 | 5,788,280 | +0.13(+0.98%) |
Jul 29, 2009 | 12.96 | 13.21 | 12.96 | 13.18 | 5,504,082 | +0.12(+0.90%) |
Jul 28, 2009 | 12.92 | 13.10 | 12.85 | 13.07 | 6,254,489 | +0.10(+0.74%) |
Jul 27, 2009 | 12.84 | 13.01 | 12.75 | 12.97 | 6,708,277 | +0.18(+1.41%) |
Jul 24, 2009 | 12.67 | 12.81 | 12.56 | 12.79 | 5,088,776 | +0.04(+0.29%) |
Jul 23, 2009 | 12.43 | 12.78 | 12.43 | 12.75 | 6,816,796 | +0.32(+2.59%) |
Jul 22, 2009 | 12.51 | 12.56 | 12.38 | 12.43 | 7,745,457 | -0.10(-0.83%) |
Jul 21, 2009 | 12.35 | 12.56 | 12.35 | 12.53 | 7,063,113 | +0.15(+1.25%) |
Jul 20, 2009 | 12.53 | 12.59 | 12.27 | 12.38 | 9,144,957 | -0.08(-0.67%) |
Jul 17, 2009 | 12.51 | 12.53 | 12.35 | 12.46 | 7,466,660 | -0.01(-0.10%) |
Jul 16, 2009 | 12.42 | 12.51 | 12.23 | 12.48 | 8,525,344 | +0.06(+0.47%) |
Jul 15, 2009 | 12.30 | 12.44 | 12.23 | 12.42 | 6,218,655 | +0.18(+1.50%) |
Jul 14, 2009 | 12.28 | 12.39 | 12.10 | 12.23 | 9,160,009 | -0.04(-0.31%) |
Jul 13, 2009 | 12.15 | 12.29 | 12.12 | 12.27 | 8,450,930 | +0.06(+0.48%) |
Jul 10, 2009 | 12.42 | 12.58 | 12.13 | 12.21 | 10,337,790 | -0.23(-1.85%) |
Jul 09, 2009 | 12.45 | 12.52 | 12.35 | 12.44 | 7,165,849 | +0.04(+0.34%) |
Jul 08, 2009 | 12.64 | 12.64 | 12.18 | 12.40 | 12,164,887 | -0.24(-1.92%) |
Jul 07, 2009 | 12.85 | 13.27 | 12.64 | 12.64 | 13,372,884 | +0.07(+0.57%) |
Jul 06, 2009 | 12.40 | 12.63 | 12.25 | 12.57 | 10,420,194 | +0.17(+1.38%) |
Jul 02, 2009 | 12.78 | 12.87 | 12.40 | 12.40 | 9,347,428 | -0.54(-4.17%) |
Jul 01, 2009 | 13.07 | 13.07 | 12.71 | 12.94 | 8,782,079 | +0.10(+0.78%) |
Jun 30, 2009 | 13.32 | 13.32 | 12.81 | 12.84 | 13,947,093 | -0.45(-3.37%) |
Jun 29, 2009 | 13.15 | 13.35 | 13.13 | 13.29 | 4,578,450 | +0.16(+1.21%) |
Jun 26, 2009 | 13.42 | 13.43 | 13.09 | 13.13 | 7,993,941 | -0.32(-2.39%) |
Jun 25, 2009 | 13.34 | 13.49 | 13.32 | 13.45 | 7,519,187 | +0.27(+2.06%) |
Jun 24, 2009 | 13.26 | 13.31 | 13.10 | 13.18 | 5,104,420 | +0.01(+0.06%) |
Jun 23, 2009 | 13.11 | 13.28 | 12.99 | 13.17 | 5,663,545 | +0.11(+0.83%) |
Jun 22, 2009 | 12.96 | 13.14 | 12.82 | 13.06 | 5,749,278 | +0.08(+0.64%) |
Jun 19, 2009 | 13.40 | 13.40 | 12.98 | 12.98 | 7,954,869 | -0.35(-2.64%) |
Jun 18, 2009 | 13.18 | 13.45 | 13.18 | 13.33 | 5,903,576 | +0.15(+1.11%) |
Jun 17, 2009 | 13.17 | 13.29 | 13.12 | 13.18 | 6,877,356 | -0.02(-0.16%) |
Jun 16, 2009 | 13.51 | 13.51 | 13.15 | 13.20 | 7,135,215 | -0.14(-1.05%) |
Jun 15, 2009 | 13.35 | 13.47 | 13.26 | 13.34 | 5,542,415 | -0.06(-0.48%) |
Jun 12, 2009 | 13.54 | 13.54 | 13.13 | 13.41 | 4,978,198 | -0.48(-3.46%) |
Jun 11, 2009 | 13.73 | 14.06 | 13.59 | 13.89 | 6,330,732 | +0.19(+1.37%) |
Jun 10, 2009 | 13.52 | 13.74 | 13.38 | 13.70 | 7,122,265 | +0.28(+2.06%) |
Jun 09, 2009 | 13.43 | 13.49 | 13.34 | 13.43 | 5,152,078 | +0.09(+0.66%) |
Jun 08, 2009 | 13.29 | 13.46 | 13.21 | 13.34 | 5,531,708 | +0.08(+0.63%) |
Jun 05, 2009 | 13.49 | 13.55 | 13.22 | 13.25 | 7,342,549 | -0.15(-1.12%) |
Jun 04, 2009 | 13.37 | 13.49 | 13.25 | 13.40 | 7,959,266 | +0.38(+2.89%) |
Jun 03, 2009 | 13.32 | 13.32 | 12.97 | 13.03 | 7,770,145 | -0.30(-2.26%) |
Jun 02, 2009 | 13.09 | 13.42 | 13.07 | 13.33 | 8,565,351 | +0.24(+1.85%) |
Jun 01, 2009 | 13.06 | 13.40 | 12.99 | 13.09 | 7,679,520 | +0.18(+1.43%) |
May 29, 2009 | 12.88 | 12.95 | 12.60 | 12.90 | 7,681,196 | +0.09(+0.72%) |
May 28, 2009 | 12.64 | 12.93 | 12.48 | 12.81 | 4,099,810 | +0.28(+2.20%) |
May 27, 2009 | 12.78 | 12.91 | 12.50 | 12.53 | 5,088,989 | -0.21(-1.61%) |
May 26, 2009 | 12.38 | 12.79 | 12.30 | 12.74 | 5,442,362 | +0.44(+3.61%) |
May 22, 2009 | 12.44 | 12.46 | 12.26 | 12.30 | 3,141,351 | -0.11(-0.88%) |
May 21, 2009 | 12.64 | 12.82 | 12.28 | 12.40 | 5,355,768 | -0.39(-3.04%) |
May 20, 2009 | 12.92 | 13.07 | 12.78 | 12.79 | 3,457,222 | -0.02(-0.13%) |
May 19, 2009 | 12.98 | 13.04 | 12.80 | 12.81 | 4,029,626 | -0.14(-1.10%) |
May 18, 2009 | 12.68 | 12.95 | 12.68 | 12.95 | 3,660,505 | +0.33(+2.58%) |
May 15, 2009 | 12.88 | 12.88 | 12.55 | 12.63 | 3,847,252 | -0.25(-1.95%) |
May 14, 2009 | 12.93 | 12.99 | 12.74 | 12.88 | 3,659,682 | -0.03(-0.26%) |
May 13, 2009 | 12.71 | 13.04 | 12.64 | 12.91 | 4,741,990 | +0.07(+0.52%) |
May 12, 2009 | 12.96 | 13.14 | 12.76 | 12.84 | 6,005,119 | -0.11(-0.87%) |
May 11, 2009 | 12.77 | 13.04 | 12.64 | 12.96 | 5,896,412 | +0.19(+1.51%) |
May 08, 2009 | 12.74 | 12.83 | 12.51 | 12.76 | 7,009,920 | +0.17(+1.34%) |
May 07, 2009 | 12.30 | 12.70 | 12.20 | 12.60 | 6,068,773 | +0.40(+3.31%) |
May 06, 2009 | 12.21 | 12.30 | 11.95 | 12.19 | 5,556,869 | +0.15(+1.29%) |
May 05, 2009 | 11.99 | 12.07 | 11.93 | 12.04 | 5,304,375 | +0.11(+0.95%) |
May 04, 2009 | 11.74 | 11.94 | 11.71 | 11.92 | 3,056,570 | +0.17(+1.42%) |
May 01, 2009 | 11.37 | 11.79 | 11.27 | 11.76 | 4,499,388 | +0.40(+3.54%) |
Apr 30, 2009 | 11.64 | 11.64 | 11.22 | 11.35 | 5,843,461 | +0.08(+0.74%) |
Apr 29, 2009 | 11.23 | 11.43 | 11.18 | 11.27 | 4,231,547 | +0.13(+1.13%) |
Apr 28, 2009 | 10.95 | 11.25 | 10.89 | 11.15 | 2,466,515 | +0.11(+1.02%) |
Apr 27, 2009 | 10.98 | 11.22 | 10.87 | 11.03 | 4,133,526 | -0.03(-0.26%) |
Apr 24, 2009 | 10.86 | 11.16 | 10.81 | 11.06 | 4,507,926 | +0.29(+2.68%) |
Apr 23, 2009 | 10.77 | 10.81 | 10.56 | 10.77 | 3,488,542 | -0.01(-0.12%) |
Apr 22, 2009 | 10.77 | 11.00 | 10.68 | 10.79 | 2,676,869 | +0.00(+0.00%) |
Apr 21, 2009 | 10.59 | 10.82 | 10.59 | 10.79 | 2,455,727 | +0.06(+0.55%) |
Apr 20, 2009 | 10.98 | 11.07 | 10.66 | 10.73 | 4,592,971 | -0.43(-3.82%) |
Apr 17, 2009 | 11.32 | 11.41 | 11.11 | 11.15 | 3,909,110 | -0.10(-0.86%) |
Apr 16, 2009 | 11.14 | 11.30 | 10.98 | 11.25 | 3,096,359 | +0.18(+1.59%) |
Apr 15, 2009 | 10.95 | 11.07 | 10.92 | 11.07 | 2,408,119 | +0.07(+0.61%) |
Apr 14, 2009 | 11.33 | 11.33 | 10.96 | 11.01 | 4,041,115 | -0.30(-2.66%) |
Apr 13, 2009 | 11.56 | 11.57 | 11.15 | 11.31 | 4,109,647 | -0.26(-2.28%) |
Apr 09, 2009 | 11.43 | 11.57 | 11.30 | 11.57 | 3,069,618 | +0.32(+2.82%) |
Apr 08, 2009 | 11.74 | 11.78 | 11.14 | 11.25 | 8,274,998 | -0.42(-3.58%) |
Apr 07, 2009 | 11.79 | 11.86 | 11.54 | 11.67 | 3,948,017 | -0.15(-1.31%) |
Apr 06, 2009 | 11.63 | 11.88 | 11.49 | 11.83 | 4,166,690 | +0.19(+1.65%) |
Apr 03, 2009 | 11.60 | 11.64 | 11.43 | 11.64 | 5,394,183 | -0.00(-0.04%) |
Apr 02, 2009 | 11.92 | 12.12 | 11.59 | 11.64 | 6,561,778 | -0.23(-1.94%) |
Apr 01, 2009 | 11.67 | 11.91 | 11.50 | 11.87 | 5,163,818 | +0.11(+0.92%) |
Mar 31, 2009 | 11.48 | 11.97 | 11.48 | 11.76 | 5,281,173 | +0.34(+2.97%) |
Mar 30, 2009 | 11.61 | 11.73 | 11.31 | 11.42 | 4,044,883 | -0.40(-3.40%) |
Mar 26, 2009 | 11.74 | 11.83 | 11.39 | 11.82 | 4,630,727 | +0.16(+1.40%) |
Mar 25, 2009 | 11.58 | 11.76 | 11.37 | 11.66 | 5,726,362 | +0.21(+1.83%) |
Mar 24, 2009 | 11.32 | 11.54 | 11.28 | 11.45 | 5,968,579 | +0.04(+0.33%) |
Mar 23, 2009 | 11.10 | 11.42 | 11.08 | 11.41 | 6,227,195 | +0.33(+2.98%) |
Mar 20, 2009 | 11.11 | 11.29 | 11.07 | 11.08 | 3,950,246 | +0.02(+0.15%) |
Mar 19, 2009 | 11.20 | 11.29 | 10.95 | 11.07 | 3,453,963 | -0.13(-1.18%) |
Mar 18, 2009 | 10.99 | 11.36 | 10.88 | 11.20 | 6,068,840 | +0.17(+1.54%) |
Mar 17, 2009 | 10.42 | 11.03 | 10.42 | 11.03 | 5,059,486 | +0.52(+4.93%) |
Mar 16, 2009 | 10.53 | 10.68 | 10.48 | 10.51 | 3,387,800 | +0.04(+0.36%) |
Mar 13, 2009 | 10.59 | 10.78 | 10.20 | 10.47 | 0 | -0.46(-4.17%) |
Mar 12, 2009 | 10.60 | 11.01 | 10.51 | 10.93 | 5,078,714 | +0.38(+3.61%) |
Mar 11, 2009 | 10.69 | 10.82 | 10.40 | 10.55 | 5,495,359 | -0.03(-0.24%) |
Mar 10, 2009 | 9.991 | 10.59 | 9.925 | 10.57 | 8,596,731 | +0.72(+7.30%) |
Mar 09, 2009 | 10.08 | 10.15 | 9.791 | 9.853 | 5,519,729 | -0.22(-2.20%) |
Mar 06, 2009 | 10.63 | 10.65 | 9.879 | 10.08 | 0 | -0.44(-4.22%) |
Mar 05, 2009 | 10.52 | 10.64 | 10.34 | 10.52 | 8,905,516 | -0.13(-1.18%) |
Mar 04, 2009 | 10.20 | 10.85 | 10.08 | 10.64 | 7,651,535 | +0.09(+0.87%) |
Mar 02, 2009 | 10.87 | 10.93 | 10.48 | 10.55 | 7,150,872 | -0.46(-4.18%) |
Feb 27, 2009 | 10.77 | 11.22 | 10.69 | 11.01 | 0 | +0.11(+1.04%) |
Feb 26, 2009 | 11.26 | 11.31 | 10.79 | 10.90 | 12,206,472 | -0.35(-3.09%) |
Feb 25, 2009 | 11.10 | 11.41 | 10.82 | 11.25 | 6,825,088 | +0.08(+0.75%) |
Feb 24, 2009 | 10.84 | 11.21 | 10.67 | 11.16 | 8,199,867 | +0.43(+3.97%) |
Feb 23, 2009 | 10.94 | 11.10 | 10.69 | 10.74 | 7,883,368 | -0.21(-1.91%) |
Feb 20, 2009 | 10.28 | 10.98 | 10.28 | 10.95 | 11,589,011 | +0.44(+4.18%) |
Feb 19, 2009 | 10.80 | 10.88 | 10.48 | 10.51 | 8,076,190 | -0.06(-0.59%) |
Feb 18, 2009 | 10.55 | 10.64 | 10.39 | 10.57 | 6,336,748 | +0.06(+0.56%) |
Feb 17, 2009 | 11.10 | 11.10 | 10.39 | 10.51 | 7,691,308 | -0.75(-6.65%) |
Feb 13, 2009 | 11.33 | 11.66 | 11.25 | 11.26 | 5,701,493 | +0.08(+0.67%) |
Feb 12, 2009 | 11.00 | 11.19 | 10.89 | 11.18 | 5,132,725 | -0.03(-0.22%) |
Feb 11, 2009 | 11.23 | 11.35 | 11.08 | 11.21 | 4,819,203 | +0.01(+0.07%) |
Feb 10, 2009 | 11.52 | 11.70 | 11.13 | 11.20 | 5,053,403 | -0.38(-3.32%) |
Feb 09, 2009 | 11.46 | 11.77 | 11.46 | 11.58 | 3,764,032 | -0.02(-0.18%) |
Feb 06, 2009 | 11.36 | 11.63 | 11.33 | 11.61 | 4,665,044 | +0.31(+2.78%) |
Feb 05, 2009 | 11.28 | 11.58 | 11.23 | 11.29 | 7,511,846 | -0.10(-0.92%) |
Feb 04, 2009 | 11.60 | 11.65 | 11.33 | 11.40 | 3,682,727 | -0.17(-1.48%) |
Feb 03, 2009 | 11.54 | 11.62 | 11.35 | 11.57 | 4,051,760 | +0.06(+0.54%) |
Feb 02, 2009 | 11.21 | 11.56 | 11.20 | 11.51 | 5,148,908 | +0.15(+1.36%) |
Jan 30, 2009 | 11.50 | 11.61 | 11.26 | 11.35 | 0 | -0.07(-0.62%) |
Jan 29, 2009 | 11.83 | 11.83 | 11.38 | 11.42 | 5,275,559 | -0.42(-3.53%) |
Jan 28, 2009 | 12.14 | 12.21 | 11.73 | 11.84 | 8,595,966 | -0.18(-1.53%) |
Jan 27, 2009 | 12.02 | 12.22 | 11.94 | 12.02 | 4,074,974 | -0.03(-0.24%) |
Jan 26, 2009 | 11.86 | 12.14 | 11.71 | 12.05 | 4,814,768 | +0.23(+1.98%) |
Jan 23, 2009 | 11.33 | 11.87 | 11.25 | 11.82 | 6,121,392 | +0.25(+2.17%) |
Jan 22, 2009 | 11.43 | 11.71 | 11.35 | 11.57 | 5,895,045 | -0.06(-0.50%) |
Jan 21, 2009 | 11.24 | 11.63 | 11.11 | 11.63 | 6,512,946 | +0.53(+4.75%) |
Jan 20, 2009 | 11.30 | 11.33 | 11.07 | 11.10 | 6,703,200 | -0.26(-2.28%) |
Jan 16, 2009 | 11.25 | 11.46 | 11.18 | 11.36 | 5,509,144 | +0.26(+2.37%) |
Jan 15, 2009 | 11.04 | 11.17 | 10.80 | 11.10 | 8,111,281 | +0.02(+0.15%) |
Jan 14, 2009 | 11.33 | 11.33 | 10.85 | 11.08 | 9,906,095 | -0.27(-2.36%) |
Jan 13, 2009 | 11.10 | 11.41 | 11.06 | 11.35 | 4,962,266 | +0.16(+1.42%) |
Jan 12, 2009 | 11.68 | 11.71 | 11.07 | 11.19 | 4,779,933 | -0.44(-3.74%) |
Jan 09, 2009 | 12.00 | 12.00 | 11.53 | 11.62 | 4,299,191 | -0.38(-3.14%) |
Jan 08, 2009 | 11.58 | 12.00 | 11.54 | 12.00 | 4,467,762 | +0.38(+3.28%) |
Jan 07, 2009 | 11.62 | 11.81 | 11.40 | 11.62 | 6,118,554 | -0.20(-1.70%) |
Jan 06, 2009 | 11.82 | 12.03 | 11.61 | 11.82 | 6,067,644 | +0.05(+0.39%) |
Jan 05, 2009 | 11.82 | 11.99 | 11.55 | 11.77 | 5,857,589 | -0.11(-0.95%) |
Jan 02, 2009 | 11.42 | 11.91 | 11.34 | 11.89 | 0 | +0.46(+3.99%) |
Jan 01, 2009 | 11.31 | 11.49 | 11.26 | 11.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.31 | 11.49 | 11.26 | 11.43 | 3,135,998 | +0.20(+1.75%) |
Dec 30, 2008 | 11.17 | 11.28 | 10.97 | 11.23 | 3,999,637 | +0.07(+0.60%) |
Dec 29, 2008 | 11.17 | 11.18 | 10.81 | 11.17 | 3,348,568 | +0.01(+0.08%) |
Dec 26, 2008 | 11.11 | 11.25 | 11.02 | 11.16 | 2,267,679 | +0.05(+0.49%) |
Dec 24, 2008 | 11.19 | 11.19 | 10.94 | 11.10 | 2,149,117 | +0.15(+1.41%) |
Dec 23, 2008 | 10.94 | 11.10 | 10.88 | 10.95 | 3,777,491 | +0.09(+0.85%) |
Dec 22, 2008 | 10.83 | 11.02 | 10.64 | 10.86 | 3,860,826 | +0.02(+0.19%) |
Dec 19, 2008 | 10.82 | 10.99 | 10.64 | 10.84 | 4,660,866 | +0.10(+0.94%) |
Dec 18, 2008 | 10.69 | 11.13 | 10.67 | 10.74 | 4,573,938 | +0.09(+0.82%) |
Dec 17, 2008 | 10.58 | 10.76 | 10.29 | 10.65 | 4,589,712 | -0.03(-0.31%) |
Dec 16, 2008 | 10.04 | 10.72 | 9.996 | 10.68 | 4,622,732 | +0.70(+7.04%) |
Dec 15, 2008 | 10.43 | 10.52 | 9.732 | 9.979 | 6,510,964 | -0.45(-4.33%) |
Dec 12, 2008 | 10.46 | 10.61 | 10.18 | 10.43 | 4,761,775 | -0.20(-1.85%) |
Dec 11, 2008 | 10.98 | 11.07 | 10.57 | 10.63 | 3,524,644 | -0.42(-3.79%) |
Dec 10, 2008 | 10.89 | 11.32 | 10.82 | 11.05 | 4,058,182 | +0.11(+0.99%) |
Dec 09, 2008 | 10.85 | 11.29 | 10.84 | 10.94 | 4,982,662 | -0.03(-0.27%) |
Dec 08, 2008 | 11.15 | 11.17 | 10.74 | 10.97 | 4,644,462 | +0.05(+0.46%) |
Dec 05, 2008 | 10.52 | 11.07 | 10.32 | 10.92 | 4,273,488 | +0.33(+3.16%) |
Dec 04, 2008 | 11.00 | 11.28 | 10.39 | 10.58 | 3,746,102 | -0.56(-5.07%) |
Dec 03, 2008 | 10.81 | 11.23 | 10.63 | 11.15 | 4,714,060 | +0.26(+2.42%) |
Dec 02, 2008 | 10.38 | 10.94 | 10.25 | 10.88 | 7,128,147 | +0.67(+6.51%) |
Dec 01, 2008 | 10.89 | 10.97 | 10.17 | 10.22 | 6,322,311 | -0.89(-8.02%) |
Nov 28, 2008 | 11.26 | 11.26 | 10.88 | 11.11 | 3,467,254 | -0.32(-2.82%) |
Nov 26, 2008 | 11.00 | 11.45 | 10.69 | 11.43 | 4,892,268 | +0.43(+3.92%) |
Nov 25, 2008 | 10.56 | 11.12 | 10.38 | 11.00 | 12,128,264 | +0.75(+7.35%) |
Nov 24, 2008 | 9.347 | 10.42 | 9.105 | 10.25 | 7,578,480 | +1.04(+11.31%) |
Nov 21, 2008 | 9.260 | 9.619 | 8.553 | 9.205 | 9,895,489 | +0.08(+0.92%) |
Nov 20, 2008 | 9.916 | 10.10 | 9.055 | 9.122 | 7,667,828 | -0.86(-8.59%) |
Nov 19, 2008 | 10.80 | 11.00 | 9.899 | 9.979 | 5,270,052 | -0.85(-7.84%) |
Nov 18, 2008 | 10.81 | 11.30 | 10.53 | 10.83 | 6,618,032 | +0.06(+0.54%) |
Nov 17, 2008 | 10.48 | 11.18 | 10.38 | 10.77 | 5,124,144 | +0.21(+1.98%) |
Nov 14, 2008 | 10.86 | 11.05 | 10.51 | 10.56 | 0 | -0.42(-3.85%) |
Nov 13, 2008 | 10.39 | 11.01 | 10.23 | 10.98 | 7,143,395 | +0.61(+5.93%) |
Nov 12, 2008 | 10.28 | 10.58 | 10.18 | 10.37 | 6,060,261 | -0.03(-0.28%) |
Nov 11, 2008 | 10.66 | 10.71 | 10.26 | 10.40 | 3,818,610 | -0.35(-3.23%) |
Nov 10, 2008 | 11.21 | 11.23 | 10.54 | 10.74 | 3,388,027 | -0.31(-2.76%) |
Nov 07, 2008 | 10.62 | 11.06 | 10.55 | 11.05 | 4,114,450 | +0.52(+4.92%) |
Nov 06, 2008 | 11.14 | 11.43 | 10.46 | 10.53 | 5,422,849 | -0.68(-6.04%) |
Nov 05, 2008 | 11.58 | 11.79 | 11.20 | 11.21 | 3,771,999 | -0.36(-3.14%) |
Nov 04, 2008 | 11.81 | 11.81 | 11.30 | 11.57 | 9,009,553 | +0.10(+0.84%) |
Nov 03, 2008 | 10.68 | 11.54 | 10.51 | 11.48 | 6,980,725 | +0.97(+9.28%) |
Oct 31, 2008 | 9.828 | 10.60 | 9.828 | 10.50 | 10,454,747 | +0.48(+4.80%) |
Oct 30, 2008 | 11.00 | 11.02 | 9.611 | 10.02 | 13,782,009 | -0.57(-5.37%) |
Oct 29, 2008 | 11.62 | 11.79 | 10.57 | 10.59 | 7,279,727 | -1.04(-8.95%) |
Oct 28, 2008 | 11.02 | 11.76 | 10.55 | 11.63 | 10,780,844 | +0.92(+8.55%) |
Oct 27, 2008 | 11.29 | 11.29 | 10.31 | 10.71 | 9,492,484 | -1.62(-13.15%) |
Oct 24, 2008 | 12.00 | 12.85 | 11.92 | 12.34 | 6,687,214 | -0.66(-5.08%) |
Oct 23, 2008 | 13.28 | 13.52 | 12.55 | 13.00 | 3,857,113 | -0.30(-2.23%) |
Oct 22, 2008 | 13.86 | 13.96 | 12.92 | 13.30 | 5,081,313 | -0.66(-4.76%) |
Oct 21, 2008 | 14.17 | 14.28 | 13.72 | 13.96 | 4,708,192 | -0.25(-1.77%) |
Oct 20, 2008 | 13.45 | 14.22 | 13.45 | 14.21 | 2,004,849 | +0.63(+4.62%) |
Oct 17, 2008 | 12.97 | 13.92 | 12.97 | 13.58 | 0 | +0.04(+0.31%) |
Oct 16, 2008 | 13.46 | 13.94 | 13.08 | 13.54 | 3,900,959 | +0.05(+0.37%) |
Oct 15, 2008 | 14.59 | 14.64 | 13.48 | 13.49 | 2,924,300 | -1.17(-7.96%) |
Oct 14, 2008 | 16.73 | 16.73 | 13.88 | 14.66 | 5,053,123 | +0.70(+5.00%) |
Oct 13, 2008 | 13.16 | 13.96 | 12.97 | 13.96 | 3,909,393 | +1.30(+10.24%) |
Oct 10, 2008 | 13.03 | 13.31 | 12.07 | 12.66 | 6,573,047 | -0.76(-5.67%) |
Oct 09, 2008 | 14.59 | 14.72 | 13.40 | 13.43 | 7,489,837 | -1.23(-8.36%) |
Oct 08, 2008 | 14.60 | 15.14 | 14.52 | 14.65 | 6,359,836 | -0.20(-1.32%) |
Oct 07, 2008 | 15.23 | 15.36 | 14.74 | 14.85 | 5,776,787 | -0.32(-2.12%) |
Oct 06, 2008 | 15.52 | 15.76 | 14.73 | 15.17 | 6,389,054 | -0.54(-3.43%) |
Oct 03, 2008 | 15.80 | 16.17 | 15.68 | 15.71 | 0 | +0.10(+0.64%) |
Oct 02, 2008 | 15.70 | 16.08 | 15.56 | 15.61 | 3,581,653 | -0.15(-0.93%) |