Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 13.95 | 13.95 | 13.21 | 13.25 | 8,217,007 | -0.82(-5.85%) |
Oct 29, 2009 | 13.47 | 14.12 | 13.39 | 14.07 | 6,337,102 | +0.88(+6.64%) |
Oct 28, 2009 | 13.52 | 13.68 | 13.17 | 13.19 | 5,798,778 | -0.42(-3.07%) |
Oct 27, 2009 | 13.80 | 14.00 | 13.58 | 13.61 | 3,914,054 | -0.17(-1.20%) |
Oct 26, 2009 | 14.22 | 14.36 | 13.69 | 13.78 | 4,306,566 | -0.39(-2.76%) |
Oct 23, 2009 | 14.28 | 14.34 | 14.09 | 14.17 | 3,799,408 | -0.37(-2.56%) |
Oct 22, 2009 | 14.16 | 14.54 | 13.96 | 14.54 | 4,251,693 | +0.39(+2.77%) |
Oct 21, 2009 | 14.54 | 14.70 | 14.14 | 14.15 | 7,895,644 | -0.45(-3.09%) |
Oct 20, 2009 | 14.58 | 14.64 | 14.56 | 14.60 | 5,101,287 | -0.29(-1.92%) |
Oct 19, 2009 | 14.55 | 14.95 | 14.52 | 14.89 | 3,111,002 | +0.43(+2.94%) |
Oct 16, 2009 | 14.78 | 14.81 | 14.44 | 14.46 | 5,535,927 | -0.47(-3.16%) |
Oct 15, 2009 | 14.93 | 15.11 | 14.80 | 14.93 | 3,671,284 | -0.17(-1.10%) |
Oct 14, 2009 | 14.73 | 15.13 | 14.68 | 15.10 | 5,375,977 | +0.60(+4.12%) |
Oct 13, 2009 | 14.45 | 14.56 | 14.31 | 14.50 | 4,208,728 | -0.05(-0.36%) |
Oct 12, 2009 | 14.44 | 14.64 | 14.34 | 14.56 | 2,622,337 | +0.21(+1.48%) |
Oct 09, 2009 | 14.34 | 14.53 | 14.31 | 14.34 | 3,806,220 | -0.05(-0.32%) |
Oct 08, 2009 | 14.42 | 14.71 | 14.34 | 14.39 | 4,129,070 | +0.01(+0.09%) |
Oct 07, 2009 | 14.26 | 14.38 | 14.06 | 14.38 | 3,898,959 | +0.08(+0.56%) |
Oct 06, 2009 | 14.00 | 14.50 | 13.74 | 14.30 | 5,800,141 | +0.28(+1.99%) |
Oct 05, 2009 | 13.69 | 14.02 | 13.46 | 14.02 | 5,371,040 | +0.50(+3.73%) |
Oct 02, 2009 | 13.35 | 13.73 | 13.23 | 13.51 | 5,199,427 | -0.04(-0.29%) |
Oct 01, 2009 | 14.42 | 14.47 | 13.55 | 13.55 | 6,513,915 | -0.68(-4.80%) |
Sep 30, 2009 | 14.43 | 14.59 | 14.03 | 14.24 | 7,492,464 | -0.17(-1.15%) |
Sep 29, 2009 | 14.30 | 14.49 | 14.18 | 14.40 | 7,508,273 | +0.29(+2.02%) |
Sep 28, 2009 | 13.75 | 14.24 | 13.75 | 14.12 | 8,012,666 | +0.29(+2.06%) |
Sep 25, 2009 | 14.23 | 14.24 | 13.79 | 13.83 | 5,788,734 | -0.23(-1.61%) |
Sep 24, 2009 | 14.42 | 14.42 | 13.92 | 14.06 | 5,459,253 | -0.26(-1.81%) |
Sep 23, 2009 | 14.44 | 14.81 | 14.30 | 14.32 | 4,746,925 | -0.60(-4.01%) |
Sep 22, 2009 | 14.83 | 15.13 | 14.75 | 14.91 | 4,831,796 | +0.21(+1.40%) |
Sep 21, 2009 | 14.76 | 14.83 | 14.44 | 14.71 | 3,931,884 | -0.21(-1.38%) |
Sep 18, 2009 | 15.00 | 15.09 | 14.69 | 14.91 | 5,743,183 | -0.02(-0.13%) |
Sep 17, 2009 | 15.04 | 15.44 | 14.92 | 14.93 | 5,081,722 | -0.09(-0.57%) |
Sep 16, 2009 | 14.68 | 15.24 | 14.65 | 15.02 | 6,247,138 | +0.42(+2.91%) |
Sep 15, 2009 | 14.58 | 14.80 | 14.44 | 14.60 | 6,058,395 | +0.04(+0.27%) |
Sep 14, 2009 | 14.34 | 14.56 | 14.04 | 14.56 | 5,401,291 | +0.00(+0.00%) |
Sep 11, 2009 | 14.52 | 14.60 | 14.20 | 14.56 | 4,212,837 | +0.02(+0.14%) |
Sep 10, 2009 | 14.38 | 14.62 | 14.16 | 14.54 | 5,280,219 | +0.00(+0.00%) |
Sep 09, 2009 | 14.28 | 14.58 | 14.18 | 14.54 | 5,698,772 | +0.25(+1.77%) |
Sep 08, 2009 | 14.42 | 14.56 | 14.17 | 14.28 | 4,194,422 | -0.01(-0.05%) |
Sep 04, 2009 | 14.44 | 14.48 | 14.14 | 14.29 | 4,586,080 | -0.07(-0.51%) |
Sep 03, 2009 | 14.12 | 14.41 | 13.85 | 14.36 | 4,532,539 | +0.41(+2.90%) |
Sep 02, 2009 | 13.82 | 14.08 | 13.64 | 13.96 | 6,363,430 | +0.02(+0.14%) |
Sep 01, 2009 | 14.87 | 14.97 | 13.90 | 13.94 | 7,957,750 | -1.02(-6.84%) |
Aug 31, 2009 | 14.83 | 15.09 | 14.70 | 14.96 | 5,558,488 | -0.08(-0.53%) |
Aug 28, 2009 | 14.97 | 15.19 | 14.83 | 15.04 | 4,765,798 | +0.11(+0.71%) |
Aug 27, 2009 | 14.99 | 15.10 | 14.68 | 14.93 | 5,144,052 | -0.09(-0.62%) |
Aug 26, 2009 | 15.07 | 15.27 | 14.83 | 15.03 | 6,254,098 | -0.10(-0.66%) |
Aug 25, 2009 | 14.27 | 15.24 | 14.27 | 15.13 | 6,987,467 | +0.53(+3.64%) |
Aug 24, 2009 | 14.62 | 14.90 | 14.50 | 14.60 | 5,502,199 | -0.11(-0.77%) |
Aug 21, 2009 | 14.41 | 14.72 | 14.39 | 14.71 | 5,745,853 | +0.44(+3.12%) |
Aug 20, 2009 | 13.98 | 14.44 | 13.98 | 14.26 | 4,239,994 | +0.17(+1.18%) |
Aug 19, 2009 | 13.79 | 14.27 | 13.79 | 14.10 | 4,098,238 | +0.10(+0.71%) |
Aug 18, 2009 | 13.68 | 14.01 | 13.55 | 14.00 | 5,020,251 | +0.21(+1.55%) |
Aug 17, 2009 | 13.90 | 13.96 | 13.57 | 13.78 | 6,073,239 | -0.39(-2.72%) |
Aug 14, 2009 | 14.36 | 14.43 | 14.02 | 14.17 | 3,950,015 | -0.26(-1.79%) |
Aug 13, 2009 | 14.31 | 14.60 | 14.17 | 14.43 | 5,516,624 | +0.38(+2.69%) |
Aug 12, 2009 | 13.57 | 14.18 | 13.39 | 14.05 | 5,719,739 | +0.60(+4.49%) |
Aug 11, 2009 | 13.25 | 13.55 | 13.15 | 13.45 | 6,932,960 | +0.09(+0.65%) |
Aug 10, 2009 | 13.56 | 13.69 | 13.19 | 13.36 | 5,128,323 | -0.33(-2.38%) |
Aug 07, 2009 | 13.51 | 13.81 | 13.35 | 13.69 | 6,576,980 | +0.36(+2.69%) |
Aug 06, 2009 | 13.27 | 13.51 | 12.84 | 13.33 | 6,799,696 | +0.21(+1.62%) |
Aug 05, 2009 | 13.54 | 13.57 | 12.49 | 13.12 | 10,138,101 | +0.05(+0.41%) |
Aug 04, 2009 | 12.58 | 13.26 | 12.55 | 13.06 | 5,989,905 | +0.41(+3.20%) |
Aug 03, 2009 | 12.74 | 12.77 | 12.44 | 12.66 | 4,426,574 | +0.19(+1.55%) |
Jul 31, 2009 | 12.41 | 12.54 | 12.23 | 12.46 | 3,639,736 | +0.13(+1.02%) |
Jul 30, 2009 | 12.19 | 12.68 | 12.13 | 12.34 | 4,713,832 | +0.31(+2.60%) |
Jul 29, 2009 | 12.07 | 12.23 | 11.91 | 12.03 | 3,120,593 | -0.14(-1.15%) |
Jul 28, 2009 | 12.23 | 12.42 | 12.02 | 12.17 | 4,618,929 | -0.13(-1.03%) |
Jul 27, 2009 | 12.39 | 12.57 | 12.23 | 12.29 | 3,785,403 | -0.03(-0.27%) |
Jul 24, 2009 | 11.93 | 12.61 | 11.89 | 12.32 | 843 | +0.36(+3.00%) |
Jul 23, 2009 | 11.64 | 12.05 | 11.49 | 11.97 | 5,201,541 | +0.44(+3.80%) |
Jul 22, 2009 | 11.24 | 11.62 | 11.17 | 11.53 | 5,371,185 | +0.09(+0.81%) |
Jul 21, 2009 | 11.47 | 11.59 | 11.30 | 11.44 | 3,756,453 | +0.06(+0.53%) |
Jul 20, 2009 | 11.08 | 11.40 | 10.90 | 11.38 | 4,736,671 | +0.51(+4.71%) |
Jul 17, 2009 | 10.82 | 10.90 | 10.66 | 10.86 | 3,983,666 | +0.09(+0.86%) |
Jul 16, 2009 | 10.78 | 10.96 | 10.65 | 10.77 | 5,908,705 | -0.11(-1.04%) |
Jul 15, 2009 | 10.69 | 11.05 | 10.55 | 10.88 | 7,193,170 | +0.33(+3.15%) |
Jul 14, 2009 | 10.63 | 10.70 | 10.41 | 10.55 | 3,838,081 | -0.09(-0.87%) |
Jul 13, 2009 | 10.23 | 10.65 | 10.19 | 10.64 | 6,135,934 | +0.78(+7.95%) |
Jul 10, 2009 | 9.987 | 10.05 | 9.735 | 9.861 | 4,373,892 | -0.21(-2.04%) |
Jul 09, 2009 | 9.961 | 10.23 | 9.894 | 10.07 | 4,515,581 | +0.24(+2.43%) |
Jul 08, 2009 | 9.928 | 10.11 | 9.542 | 9.828 | 7,775,414 | -0.04(-0.40%) |
Jul 07, 2009 | 10.02 | 10.10 | 9.848 | 9.868 | 4,848,000 | -0.15(-1.52%) |
Jul 06, 2009 | 9.888 | 10.06 | 9.795 | 10.02 | 6,439,293 | +0.03(+0.33%) |
Jul 02, 2009 | 10.45 | 10.55 | 9.987 | 9.987 | 5,061,816 | -0.64(-6.00%) |
Jul 01, 2009 | 10.70 | 10.70 | 10.49 | 10.62 | 4,587,738 | +0.09(+0.88%) |
Jun 30, 2009 | 10.58 | 10.72 | 10.19 | 10.53 | 6,471,991 | -0.06(-0.56%) |
Jun 29, 2009 | 10.60 | 10.73 | 10.47 | 10.59 | 3,577,570 | +0.01(+0.06%) |
Jun 26, 2009 | 10.53 | 10.63 | 10.32 | 10.59 | 3,745,517 | +0.01(+0.13%) |
Jun 25, 2009 | 10.38 | 10.60 | 10.37 | 10.57 | 4,473,315 | +0.15(+1.40%) |
Jun 24, 2009 | 10.29 | 10.61 | 10.25 | 10.43 | 4,316,935 | +0.21(+2.01%) |
Jun 23, 2009 | 10.05 | 10.25 | 9.961 | 10.22 | 5,085,043 | -0.44(-4.17%) |
Jun 22, 2009 | 10.56 | 10.66 | 10.02 | 10.66 | 5,930,967 | -0.04(-0.37%) |
Jun 19, 2009 | 10.61 | 10.78 | 10.55 | 10.70 | 5,522,617 | +0.23(+2.22%) |
Jun 18, 2009 | 10.37 | 10.62 | 10.29 | 10.47 | 6,039,710 | +0.17(+1.61%) |
Jun 17, 2009 | 10.60 | 10.70 | 10.17 | 10.31 | 7,064,889 | -0.29(-2.76%) |
Jun 16, 2009 | 11.08 | 11.20 | 10.60 | 10.60 | 5,229,524 | -0.44(-4.00%) |
Jun 15, 2009 | 11.06 | 11.12 | 10.94 | 11.04 | 5,860,376 | -0.16(-1.39%) |
Jun 12, 2009 | 11.26 | 11.26 | 10.94 | 11.20 | 3,945,142 | -0.10(-0.88%) |
Jun 11, 2009 | 11.12 | 11.42 | 11.04 | 11.30 | 4,378,093 | +0.15(+1.31%) |
Jun 10, 2009 | 11.33 | 11.33 | 10.95 | 11.15 | 5,357,469 | -0.11(-0.94%) |
Jun 09, 2009 | 11.53 | 11.53 | 11.14 | 11.26 | 4,545,693 | -0.21(-1.85%) |
Jun 08, 2009 | 11.34 | 11.59 | 11.29 | 11.47 | 4,536,846 | +0.05(+0.47%) |
Jun 05, 2009 | 11.75 | 11.82 | 11.27 | 11.41 | 6,280,650 | -0.15(-1.26%) |
Jun 04, 2009 | 11.35 | 11.60 | 11.31 | 11.56 | 5,159,456 | +0.31(+2.77%) |
Jun 03, 2009 | 11.55 | 11.55 | 11.10 | 11.25 | 4,490,146 | -0.44(-3.75%) |
Jun 02, 2009 | 11.49 | 11.87 | 11.33 | 11.69 | 7,428,487 | +0.24(+2.09%) |
Jun 01, 2009 | 11.49 | 11.66 | 11.28 | 11.45 | 7,658,055 | +0.09(+0.76%) |
May 29, 2009 | 11.18 | 11.40 | 10.86 | 11.36 | 6,829,206 | +0.17(+1.54%) |
May 28, 2009 | 11.06 | 11.24 | 10.82 | 11.19 | 7,429,383 | +0.41(+3.82%) |
May 27, 2009 | 11.57 | 11.63 | 10.74 | 10.78 | 8,337,019 | -0.83(-7.15%) |
May 26, 2009 | 10.91 | 11.63 | 10.81 | 11.61 | 7,588,050 | +0.59(+5.36%) |
May 22, 2009 | 11.05 | 11.21 | 10.90 | 11.02 | 4,870,651 | +0.04(+0.36%) |
May 21, 2009 | 10.79 | 11.13 | 10.66 | 10.98 | 6,750,749 | -0.07(-0.66%) |
May 20, 2009 | 11.59 | 11.80 | 11.01 | 11.05 | 8,782,578 | -0.33(-2.86%) |
May 19, 2009 | 11.51 | 11.68 | 11.31 | 11.38 | 9,096,938 | -0.25(-2.11%) |
May 18, 2009 | 11.06 | 11.69 | 10.90 | 11.62 | 8,523,270 | +0.82(+7.56%) |
May 15, 2009 | 11.10 | 11.16 | 10.65 | 10.80 | 7,943,506 | -0.31(-2.81%) |
May 14, 2009 | 10.62 | 11.26 | 10.52 | 11.12 | 9,820,728 | -0.03(-0.24%) |
May 13, 2009 | 11.02 | 11.16 | 10.60 | 11.14 | 11,204,431 | -0.09(-0.77%) |
May 12, 2009 | 11.38 | 11.57 | 11.00 | 11.23 | 14,321,565 | -0.07(-0.65%) |
May 11, 2009 | 11.97 | 12.06 | 11.26 | 11.30 | 11,616,587 | -1.27(-10.14%) |
May 08, 2009 | 11.63 | 12.58 | 11.44 | 12.58 | 12,280,531 | +1.04(+9.04%) |
May 07, 2009 | 12.04 | 12.25 | 11.49 | 11.53 | 11,822,973 | -0.44(-3.66%) |
May 06, 2009 | 12.05 | 12.12 | 11.63 | 11.97 | 13,733,782 | +0.19(+1.58%) |
May 05, 2009 | 11.34 | 12.03 | 11.31 | 11.79 | 9,168,634 | +0.02(+0.17%) |
May 04, 2009 | 11.20 | 11.80 | 11.18 | 11.77 | 12,345,843 | +0.70(+6.36%) |
May 01, 2009 | 10.84 | 11.24 | 10.67 | 11.06 | 9,279,976 | +0.21(+1.96%) |
Apr 30, 2009 | 10.85 | 11.03 | 10.62 | 10.85 | 11,969,897 | +0.15(+1.43%) |
Apr 29, 2009 | 10.29 | 10.83 | 10.15 | 10.70 | 7,761,318 | +0.54(+5.29%) |
Apr 28, 2009 | 9.928 | 10.39 | 9.928 | 10.16 | 6,536,456 | +0.04(+0.39%) |
Apr 27, 2009 | 9.921 | 10.28 | 9.728 | 10.12 | 7,944,217 | +0.13(+1.33%) |
Apr 24, 2009 | 10.11 | 10.21 | 9.642 | 9.987 | 10,395,995 | -0.04(-0.40%) |
Apr 23, 2009 | 9.682 | 10.09 | 9.469 | 10.03 | 8,415,817 | +0.43(+4.43%) |
Apr 22, 2009 | 9.297 | 10.09 | 9.297 | 9.602 | 12,227,279 | -0.62(-6.10%) |
Apr 21, 2009 | 9.005 | 10.24 | 8.520 | 10.23 | 10,114,493 | +0.92(+9.84%) |
Apr 20, 2009 | 9.635 | 9.735 | 9.297 | 9.310 | 10,456,609 | -0.67(-6.72%) |
Apr 17, 2009 | 9.702 | 10.19 | 9.496 | 9.981 | 9,330,767 | +0.31(+3.16%) |
Apr 16, 2009 | 9.855 | 9.934 | 9.337 | 9.675 | 8,572,674 | -0.13(-1.35%) |
Apr 15, 2009 | 8.918 | 9.841 | 8.726 | 9.808 | 7,589,360 | +0.75(+8.28%) |
Apr 14, 2009 | 9.629 | 9.758 | 8.931 | 9.058 | 9,155,944 | -0.88(-8.82%) |
Apr 13, 2009 | 9.874 | 10.03 | 9.317 | 9.934 | 9,378,056 | +0.19(+1.98%) |
Apr 09, 2009 | 9.430 | 9.934 | 9.071 | 9.742 | 10,109,861 | +0.80(+8.99%) |
Apr 08, 2009 | 9.051 | 9.264 | 8.746 | 8.938 | 5,837,959 | +0.28(+3.22%) |
Apr 07, 2009 | 8.580 | 8.931 | 8.540 | 8.659 | 4,768,468 | -0.40(-4.40%) |
Apr 06, 2009 | 9.051 | 9.204 | 8.792 | 9.058 | 5,798,960 | -0.19(-2.01%) |
Apr 03, 2009 | 8.931 | 9.257 | 8.712 | 9.244 | 7,028,767 | +0.21(+2.35%) |
Apr 02, 2009 | 9.058 | 9.204 | 8.765 | 9.031 | 8,050,114 | +0.33(+3.74%) |
Apr 01, 2009 | 8.082 | 8.772 | 7.836 | 8.706 | 8,748,176 | +0.41(+4.88%) |
Mar 31, 2009 | 7.776 | 8.447 | 7.776 | 8.301 | 8,636,118 | +0.49(+6.29%) |
Mar 30, 2009 | 8.500 | 8.507 | 7.723 | 7.809 | 7,742,710 | -1.09(-12.24%) |
Mar 26, 2009 | 8.586 | 9.018 | 8.148 | 8.898 | 9,306,708 | +0.31(+3.63%) |
Mar 25, 2009 | 8.626 | 8.905 | 8.022 | 8.586 | 8,840,795 | +0.16(+1.89%) |
Mar 24, 2009 | 8.374 | 9.064 | 8.281 | 8.427 | 9,620,706 | -0.44(-4.94%) |
Mar 23, 2009 | 8.201 | 8.865 | 8.194 | 8.865 | 10,732,418 | +1.29(+17.00%) |
Mar 20, 2009 | 8.281 | 8.281 | 7.537 | 7.577 | 8,591,274 | -0.71(-8.56%) |
Mar 19, 2009 | 8.686 | 8.785 | 7.962 | 8.286 | 15,185,221 | -0.21(-2.49%) |
Mar 18, 2009 | 7.524 | 8.513 | 7.238 | 8.498 | 15,428,292 | +0.87(+11.47%) |
Mar 17, 2009 | 6.813 | 7.623 | 6.787 | 7.623 | 8,441,538 | +0.67(+9.65%) |
Mar 16, 2009 | 7.371 | 7.670 | 6.919 | 6.953 | 8,406,764 | -0.37(-4.99%) |
Mar 13, 2009 | 7.165 | 7.537 | 6.999 | 7.318 | 0 | +0.12(+1.66%) |
Mar 12, 2009 | 6.567 | 7.311 | 6.421 | 7.198 | 13,112,781 | +0.60(+9.16%) |
Mar 11, 2009 | 6.342 | 6.753 | 5.963 | 6.594 | 14,788,770 | +0.34(+5.41%) |
Mar 10, 2009 | 5.704 | 6.435 | 5.498 | 6.255 | 12,494,930 | +0.83(+15.30%) |
Mar 09, 2009 | 5.273 | 5.638 | 5.186 | 5.425 | 10,640,372 | +0.04(+0.74%) |
Mar 06, 2009 | 5.512 | 5.532 | 5.053 | 5.385 | 0 | +0.08(+1.50%) |
Mar 05, 2009 | 5.830 | 5.996 | 5.166 | 5.306 | 12,260,675 | -0.86(-13.90%) |
Mar 04, 2009 | 5.903 | 6.375 | 5.512 | 6.162 | 11,813,421 | -0.04(-0.64%) |
Mar 02, 2009 | 6.245 | 6.667 | 6.136 | 6.202 | 14,323,030 | -0.56(-8.25%) |
Feb 27, 2009 | 7.032 | 7.158 | 6.408 | 6.760 | 0 | -0.54(-7.45%) |
Feb 26, 2009 | 7.331 | 7.519 | 7.072 | 7.305 | 11,126,995 | +0.28(+3.97%) |
Feb 25, 2009 | 7.637 | 7.637 | 6.601 | 7.026 | 12,699,310 | -0.52(-6.95%) |
Feb 24, 2009 | 6.641 | 7.564 | 6.581 | 7.550 | 12,386,687 | +1.02(+15.67%) |
Feb 23, 2009 | 7.152 | 7.324 | 6.528 | 6.528 | 10,403,785 | -0.50(-7.18%) |
Feb 20, 2009 | 6.826 | 7.411 | 6.581 | 7.032 | 14,686,931 | +0.23(+3.42%) |
Feb 19, 2009 | 7.949 | 7.949 | 6.740 | 6.800 | 12,168,975 | -0.96(-12.33%) |
Feb 18, 2009 | 8.141 | 8.141 | 7.404 | 7.756 | 7,875,919 | +0.24(+3.18%) |
Feb 17, 2009 | 7.995 | 8.248 | 7.477 | 7.517 | 10,048,667 | -1.00(-11.70%) |
Feb 13, 2009 | 8.679 | 9.051 | 8.414 | 8.513 | 7,104,119 | -0.23(-2.66%) |
Feb 12, 2009 | 8.121 | 8.812 | 8.121 | 8.746 | 7,522,427 | +0.13(+1.46%) |
Feb 11, 2009 | 8.467 | 8.799 | 8.314 | 8.619 | 7,129,294 | +0.19(+2.29%) |
Feb 10, 2009 | 9.629 | 9.762 | 8.360 | 8.427 | 13,485,865 | -1.33(-13.67%) |
Feb 09, 2009 | 9.914 | 10.21 | 9.596 | 9.762 | 5,054,568 | -0.19(-1.93%) |
Feb 06, 2009 | 10.03 | 10.13 | 9.509 | 9.954 | 6,414,682 | +0.15(+1.49%) |
Feb 05, 2009 | 9.210 | 10.15 | 8.971 | 9.808 | 8,970,181 | +0.39(+4.09%) |
Feb 04, 2009 | 9.297 | 9.855 | 8.732 | 9.423 | 6,697,110 | -0.03(-0.35%) |
Feb 03, 2009 | 9.841 | 9.841 | 9.210 | 9.456 | 7,577,507 | -0.29(-2.93%) |
Feb 02, 2009 | 9.177 | 9.881 | 9.058 | 9.742 | 6,032,115 | +0.34(+3.60%) |
Jan 30, 2009 | 9.815 | 10.09 | 9.303 | 9.403 | 0 | -0.41(-4.19%) |
Jan 29, 2009 | 10.51 | 10.51 | 9.781 | 9.815 | 6,062,532 | -1.10(-10.04%) |
Jan 28, 2009 | 10.84 | 11.48 | 10.47 | 10.91 | 7,831,503 | +0.76(+7.53%) |
Jan 27, 2009 | 9.881 | 10.20 | 9.596 | 10.15 | 5,054,898 | +0.46(+4.73%) |
Jan 26, 2009 | 9.987 | 10.34 | 9.463 | 9.689 | 7,271,477 | -0.48(-4.70%) |
Jan 23, 2009 | 9.343 | 10.39 | 9.157 | 10.17 | 6,591,471 | +0.54(+5.59%) |
Jan 22, 2009 | 10.25 | 10.49 | 9.197 | 9.629 | 10,501,553 | -1.18(-10.88%) |
Jan 21, 2009 | 9.675 | 10.87 | 9.602 | 10.80 | 7,763,038 | +1.51(+16.21%) |
Jan 20, 2009 | 10.75 | 10.76 | 9.210 | 9.297 | 9,400,142 | -1.47(-13.63%) |
Jan 16, 2009 | 11.28 | 12.14 | 10.37 | 10.76 | 7,096,852 | +0.44(+4.31%) |
Jan 15, 2009 | 10.35 | 10.80 | 9.596 | 10.32 | 6,799,797 | +0.19(+1.84%) |
Jan 14, 2009 | 10.68 | 10.79 | 9.967 | 10.13 | 5,454,742 | -0.86(-7.85%) |
Jan 13, 2009 | 10.87 | 11.25 | 10.34 | 11.00 | 5,881,687 | +0.29(+2.73%) |
Jan 12, 2009 | 11.39 | 11.39 | 10.54 | 10.70 | 4,679,580 | -0.75(-6.55%) |
Jan 09, 2009 | 12.11 | 12.17 | 11.38 | 11.45 | 4,383,945 | -0.62(-5.17%) |
Jan 08, 2009 | 11.47 | 12.13 | 11.47 | 12.08 | 5,288,230 | +0.50(+4.36%) |
Jan 07, 2009 | 12.87 | 12.87 | 11.49 | 11.57 | 7,436,848 | -1.69(-12.72%) |
Jan 06, 2009 | 13.24 | 13.62 | 12.93 | 13.26 | 6,136,613 | +0.35(+2.67%) |
Jan 05, 2009 | 12.10 | 13.00 | 12.05 | 12.92 | 5,311,890 | +0.68(+5.53%) |
Jan 02, 2009 | 12.25 | 12.35 | 11.75 | 12.24 | 0 | -0.11(-0.91%) |
Jan 01, 2009 | 11.96 | 12.45 | 11.36 | 12.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.96 | 12.45 | 11.36 | 12.35 | 2,752,866 | +0.41(+3.45%) |
Dec 30, 2008 | 11.28 | 12.01 | 11.20 | 11.94 | 2,729,286 | +0.81(+7.28%) |
Dec 29, 2008 | 11.34 | 11.59 | 10.79 | 11.13 | 2,042,043 | -0.21(-1.82%) |
Dec 26, 2008 | 11.18 | 11.42 | 11.01 | 11.34 | 1,639,210 | +0.10(+0.89%) |
Dec 24, 2008 | 11.32 | 11.40 | 10.90 | 11.24 | 1,316,707 | -0.04(-0.35%) |
Dec 23, 2008 | 11.40 | 11.83 | 11.20 | 11.28 | 3,255,783 | +0.05(+0.41%) |
Dec 22, 2008 | 12.19 | 12.19 | 11.00 | 11.23 | 5,300,150 | -0.82(-6.78%) |
Dec 19, 2008 | 11.42 | 12.18 | 11.32 | 12.05 | 8,698,696 | +0.75(+6.64%) |
Dec 18, 2008 | 11.70 | 12.12 | 11.12 | 11.30 | 5,313,204 | -0.32(-2.74%) |
Dec 17, 2008 | 11.55 | 11.92 | 11.26 | 11.61 | 6,578,695 | -0.15(-1.30%) |
Dec 16, 2008 | 10.04 | 11.91 | 9.821 | 11.77 | 8,415,518 | +1.87(+18.85%) |
Dec 15, 2008 | 10.29 | 10.43 | 9.695 | 9.901 | 4,342,415 | -0.47(-4.55%) |
Dec 12, 2008 | 9.317 | 10.39 | 9.317 | 10.37 | 6,316,143 | +0.57(+5.83%) |
Dec 11, 2008 | 10.51 | 10.92 | 9.695 | 9.801 | 7,643,852 | -0.89(-8.32%) |
Dec 10, 2008 | 10.61 | 10.88 | 10.19 | 10.69 | 6,096,247 | +0.23(+2.16%) |
Dec 09, 2008 | 10.57 | 11.18 | 10.29 | 10.47 | 6,561,878 | -0.29(-2.66%) |
Dec 08, 2008 | 11.63 | 11.65 | 10.60 | 10.75 | 7,792,879 | -0.74(-6.42%) |
Dec 05, 2008 | 9.542 | 11.53 | 9.542 | 11.49 | 7,637,569 | +1.75(+17.93%) |
Dec 04, 2008 | 9.649 | 10.32 | 9.596 | 9.742 | 6,153,741 | -0.24(-2.40%) |
Dec 03, 2008 | 9.529 | 10.12 | 9.098 | 9.981 | 13,450,496 | +0.29(+2.95%) |
Dec 02, 2008 | 9.443 | 9.735 | 8.885 | 9.695 | 9,275,856 | +0.60(+6.65%) |
Dec 01, 2008 | 9.489 | 10.00 | 9.024 | 9.091 | 10,191,902 | -0.80(-8.12%) |
Nov 28, 2008 | 9.197 | 10.03 | 9.098 | 9.894 | 2,842,755 | +0.64(+6.89%) |
Nov 26, 2008 | 9.098 | 9.317 | 8.380 | 9.257 | 7,169,111 | -0.16(-1.69%) |
Nov 25, 2008 | 8.991 | 9.549 | 7.962 | 9.416 | 7,647,708 | +0.48(+5.35%) |
Nov 24, 2008 | 8.008 | 9.171 | 7.471 | 8.938 | 10,488,715 | +1.25(+16.23%) |
Nov 21, 2008 | 6.614 | 7.743 | 6.322 | 7.690 | 13,142,417 | +1.39(+22.15%) |
Nov 20, 2008 | 8.228 | 8.228 | 6.196 | 6.295 | 13,625,191 | -2.01(-24.16%) |
Nov 19, 2008 | 9.463 | 9.529 | 8.234 | 8.301 | 6,961,658 | -1.05(-11.22%) |
Nov 18, 2008 | 9.157 | 9.602 | 8.732 | 9.350 | 9,345,108 | +0.35(+3.83%) |
Nov 17, 2008 | 9.848 | 10.06 | 8.931 | 9.005 | 6,408,839 | -0.98(-9.84%) |
Nov 14, 2008 | 10.14 | 10.68 | 9.564 | 9.987 | 0 | -0.55(-5.23%) |
Nov 13, 2008 | 9.330 | 10.57 | 8.845 | 10.54 | 9,064,830 | +1.35(+14.75%) |
Nov 12, 2008 | 9.861 | 10.01 | 9.078 | 9.184 | 6,680,938 | -1.06(-10.31%) |
Nov 11, 2008 | 10.44 | 10.55 | 9.994 | 10.24 | 4,321,271 | -0.27(-2.59%) |
Nov 10, 2008 | 11.26 | 11.48 | 10.27 | 10.51 | 4,955,312 | -0.65(-5.83%) |
Nov 07, 2008 | 10.86 | 11.20 | 10.60 | 11.16 | 4,596,106 | +0.31(+2.81%) |
Nov 06, 2008 | 11.77 | 11.98 | 10.71 | 10.86 | 7,285,214 | -0.67(-5.82%) |
Nov 05, 2008 | 11.85 | 12.67 | 11.50 | 11.53 | 7,866,078 | -0.66(-5.40%) |
Nov 04, 2008 | 11.59 | 12.30 | 11.16 | 12.19 | 10,174,240 | +1.00(+8.90%) |