Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 15.11 | 15.56 | 14.75 | 15.30 | 2,028,146 | +0.30(+1.97%) |
Sep 29, 2009 | 14.98 | 15.17 | 14.81 | 15.00 | 1,464,539 | -0.04(-0.27%) |
Sep 28, 2009 | 14.74 | 15.14 | 14.69 | 15.04 | 1,110,718 | +0.34(+2.34%) |
Sep 25, 2009 | 14.89 | 15.13 | 14.67 | 14.70 | 717,392 | -0.22(-1.48%) |
Sep 24, 2009 | 15.19 | 15.28 | 14.67 | 14.92 | 679,407 | -0.25(-1.63%) |
Sep 23, 2009 | 15.15 | 15.42 | 15.03 | 15.17 | 935,503 | +0.12(+0.82%) |
Sep 22, 2009 | 15.31 | 15.38 | 15.00 | 15.04 | 1,021,601 | -0.11(-0.73%) |
Sep 21, 2009 | 15.23 | 15.38 | 14.93 | 15.15 | 1,946,502 | -0.21(-1.39%) |
Sep 18, 2009 | 15.30 | 15.43 | 15.06 | 15.37 | 1,768,036 | +0.10(+0.63%) |
Sep 17, 2009 | 15.19 | 15.47 | 15.07 | 15.27 | 813,852 | +0.03(+0.23%) |
Sep 16, 2009 | 15.14 | 15.36 | 15.02 | 15.24 | 1,020,142 | +0.16(+1.05%) |
Sep 15, 2009 | 14.87 | 15.13 | 14.57 | 15.08 | 1,238,817 | +0.21(+1.39%) |
Sep 14, 2009 | 14.11 | 14.87 | 13.97 | 14.87 | 1,691,064 | +0.71(+5.01%) |
Sep 11, 2009 | 14.46 | 14.46 | 14.10 | 14.16 | 1,050,285 | -0.30(-2.05%) |
Sep 10, 2009 | 14.68 | 14.68 | 14.24 | 14.46 | 1,153,531 | -0.06(-0.43%) |
Sep 09, 2009 | 14.26 | 14.69 | 14.15 | 14.52 | 1,924,323 | +0.33(+2.33%) |
Sep 08, 2009 | 14.16 | 14.34 | 14.01 | 14.19 | 1,503,555 | +0.15(+1.08%) |
Sep 04, 2009 | 13.76 | 14.23 | 13.67 | 14.04 | 1,364,788 | +0.00(+0.00%) |
Sep 03, 2009 | 13.78 | 14.07 | 13.45 | 14.04 | 1,200,841 | +0.43(+3.14%) |
Sep 02, 2009 | 13.85 | 14.07 | 13.57 | 13.61 | 1,409,273 | -0.34(-2.42%) |
Sep 01, 2009 | 14.27 | 14.33 | 13.85 | 13.95 | 1,446,493 | -0.30(-2.08%) |
Aug 31, 2009 | 14.25 | 14.36 | 14.03 | 14.25 | 1,287,779 | -0.14(-0.96%) |
Aug 28, 2009 | 14.34 | 14.55 | 14.25 | 14.38 | 1,231,707 | +0.11(+0.77%) |
Aug 27, 2009 | 14.49 | 14.76 | 14.22 | 14.27 | 1,214,999 | -0.29(-1.99%) |
Aug 26, 2009 | 14.33 | 14.87 | 14.19 | 14.56 | 1,606,113 | +0.26(+1.83%) |
Aug 25, 2009 | 14.26 | 14.60 | 14.18 | 14.30 | 1,306,162 | +0.03(+0.19%) |
Aug 24, 2009 | 14.56 | 14.64 | 14.24 | 14.27 | 1,162,768 | -0.22(-1.52%) |
Aug 21, 2009 | 14.07 | 14.54 | 14.07 | 14.49 | 1,830,229 | +0.54(+3.90%) |
Aug 20, 2009 | 14.82 | 14.96 | 13.67 | 13.95 | 4,166,909 | -0.48(-3.29%) |
Aug 19, 2009 | 13.58 | 14.64 | 13.49 | 14.42 | 3,301,225 | +0.69(+5.01%) |
Aug 18, 2009 | 13.81 | 14.01 | 13.60 | 13.74 | 1,791,168 | -0.18(-1.29%) |
Aug 17, 2009 | 13.92 | 14.26 | 13.64 | 13.92 | 2,867,994 | -0.45(-3.16%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.00 | 14.37 | 3,553,390 | -1.45(-9.18%) |
Aug 13, 2009 | 15.68 | 15.86 | 15.11 | 15.82 | 1,141,077 | +0.14(+0.88%) |
Aug 12, 2009 | 16.14 | 16.45 | 15.49 | 15.68 | 1,460,379 | -0.32(-2.02%) |
Aug 11, 2009 | 17.40 | 17.40 | 15.98 | 16.01 | 2,216,487 | -1.21(-7.04%) |
Aug 10, 2009 | 16.52 | 19.82 | 16.52 | 17.22 | 5,508,782 | +0.67(+4.04%) |
Aug 07, 2009 | 16.18 | 16.64 | 16.07 | 16.55 | 894,993 | +0.72(+4.52%) |
Aug 06, 2009 | 15.91 | 16.28 | 15.59 | 15.84 | 706,583 | +0.06(+0.35%) |
Aug 05, 2009 | 16.06 | 16.06 | 15.64 | 15.78 | 537,279 | -0.18(-1.12%) |
Aug 04, 2009 | 15.85 | 16.26 | 15.82 | 15.96 | 488,414 | +0.02(+0.13%) |
Aug 03, 2009 | 15.95 | 16.15 | 15.73 | 15.94 | 750,141 | +0.08(+0.52%) |
Jul 31, 2009 | 16.00 | 16.18 | 15.81 | 15.86 | 623,151 | -0.12(-0.78%) |
Jul 30, 2009 | 15.87 | 16.48 | 15.77 | 15.98 | 835,211 | +0.36(+2.34%) |
Jul 29, 2009 | 15.64 | 16.06 | 15.36 | 15.62 | 639,407 | -0.15(-0.96%) |
Jul 28, 2009 | 15.73 | 15.86 | 15.48 | 15.77 | 656,977 | -0.10(-0.61%) |
Jul 27, 2009 | 16.01 | 16.01 | 15.68 | 15.86 | 526,004 | -0.19(-1.20%) |
Jul 24, 2009 | 16.11 | 16.35 | 15.74 | 16.06 | 447,307 | -0.12(-0.72%) |
Jul 23, 2009 | 15.13 | 16.36 | 15.00 | 16.17 | 2,000,656 | +1.03(+6.77%) |
Jul 22, 2009 | 14.80 | 15.34 | 14.80 | 15.15 | 614,229 | +0.36(+2.47%) |
Jul 21, 2009 | 15.66 | 15.66 | 14.69 | 14.78 | 1,120,482 | -0.44(-2.89%) |
Jul 20, 2009 | 14.88 | 15.26 | 14.74 | 15.22 | 1,012,874 | +0.44(+2.98%) |
Jul 17, 2009 | 14.92 | 15.04 | 14.71 | 14.78 | 1,323,533 | -0.15(-1.01%) |
Jul 16, 2009 | 14.77 | 15.00 | 14.42 | 14.93 | 1,329,052 | +0.16(+1.07%) |
Jul 15, 2009 | 14.68 | 15.05 | 14.42 | 14.78 | 2,255,512 | +0.32(+2.24%) |
Jul 14, 2009 | 13.92 | 14.55 | 13.69 | 14.45 | 3,028,311 | +0.56(+4.01%) |
Jul 13, 2009 | 13.42 | 13.96 | 13.16 | 13.89 | 1,868,749 | +0.42(+3.12%) |
Jul 10, 2009 | 13.51 | 13.78 | 13.36 | 13.47 | 1,630,675 | -0.07(-0.51%) |
Jul 09, 2009 | 13.80 | 13.89 | 13.43 | 13.54 | 1,232,141 | -0.23(-1.65%) |
Jul 08, 2009 | 13.55 | 13.81 | 13.32 | 13.77 | 1,489,656 | +0.33(+2.46%) |
Jul 07, 2009 | 13.74 | 13.76 | 13.41 | 13.44 | 1,004,633 | -0.33(-2.40%) |
Jul 06, 2009 | 13.54 | 13.95 | 13.36 | 13.77 | 1,088,475 | +0.19(+1.42%) |
Jul 02, 2009 | 14.28 | 14.28 | 13.53 | 13.58 | 868,791 | -0.90(-6.18%) |
Jul 01, 2009 | 14.38 | 14.83 | 14.27 | 14.47 | 1,314,404 | +0.27(+1.89%) |
Jun 30, 2009 | 14.32 | 14.59 | 14.06 | 14.20 | 1,237,480 | -0.19(-1.29%) |
Jun 29, 2009 | 14.25 | 14.52 | 14.05 | 14.39 | 1,228,423 | +0.18(+1.26%) |
Jun 26, 2009 | 14.14 | 14.42 | 13.96 | 14.21 | 1,587,016 | +0.03(+0.19%) |
Jun 25, 2009 | 14.16 | 14.31 | 14.01 | 14.18 | 884,696 | +0.27(+1.93%) |
Jun 24, 2009 | 13.95 | 14.16 | 13.62 | 13.92 | 1,970,569 | +0.07(+0.50%) |
Jun 23, 2009 | 14.30 | 14.31 | 13.75 | 13.85 | 1,212,662 | -0.43(-2.99%) |
Jun 22, 2009 | 14.59 | 14.69 | 14.26 | 14.27 | 2,051,131 | -0.51(-3.45%) |
Jun 19, 2009 | 15.27 | 15.37 | 14.76 | 14.78 | 1,542,341 | -0.39(-2.59%) |
Jun 18, 2009 | 15.22 | 15.42 | 14.87 | 15.18 | 878,768 | -0.11(-0.72%) |
Jun 17, 2009 | 15.09 | 15.54 | 14.68 | 15.29 | 1,358,317 | +0.13(+0.86%) |
Jun 16, 2009 | 15.53 | 15.67 | 15.04 | 15.15 | 1,014,223 | -0.41(-2.61%) |
Jun 15, 2009 | 15.85 | 15.86 | 15.42 | 15.56 | 1,269,223 | -0.50(-3.09%) |
Jun 12, 2009 | 15.77 | 16.13 | 15.51 | 16.06 | 1,098,771 | +0.22(+1.39%) |
Jun 11, 2009 | 16.76 | 16.76 | 15.79 | 15.84 | 1,761,332 | -0.41(-2.54%) |
Jun 10, 2009 | 16.97 | 17.05 | 16.21 | 16.25 | 1,841,174 | -0.67(-3.99%) |
Jun 09, 2009 | 16.84 | 17.16 | 16.74 | 16.92 | 1,366,137 | +0.13(+0.78%) |
Jun 08, 2009 | 16.82 | 16.91 | 16.55 | 16.79 | 1,742,110 | -0.21(-1.25%) |
Jun 05, 2009 | 17.48 | 17.70 | 16.86 | 17.01 | 2,022,720 | -0.37(-2.14%) |
Jun 04, 2009 | 17.92 | 18.16 | 17.23 | 17.38 | 2,041,184 | -0.52(-2.92%) |
Jun 03, 2009 | 18.03 | 18.56 | 17.63 | 17.90 | 2,025,894 | -0.54(-2.90%) |
Jun 02, 2009 | 18.03 | 18.56 | 17.94 | 18.44 | 1,737,546 | +0.43(+2.36%) |
Jun 01, 2009 | 17.20 | 18.14 | 17.20 | 18.01 | 996,946 | +1.00(+5.87%) |
May 29, 2009 | 17.20 | 17.28 | 16.71 | 17.01 | 1,199,563 | +0.01(+0.04%) |
May 28, 2009 | 17.71 | 17.90 | 16.75 | 17.01 | 1,795,531 | -0.50(-2.83%) |
May 27, 2009 | 17.90 | 18.32 | 17.45 | 17.50 | 2,122,667 | -0.52(-2.90%) |
May 26, 2009 | 17.25 | 18.23 | 17.07 | 18.03 | 2,574,646 | +0.73(+4.22%) |
May 22, 2009 | 17.07 | 17.66 | 17.01 | 17.30 | 1,917,353 | +0.36(+2.11%) |
May 21, 2009 | 17.54 | 17.83 | 16.50 | 16.94 | 4,329,145 | +0.49(+2.97%) |
May 20, 2009 | 16.64 | 17.23 | 16.21 | 16.45 | 1,827,917 | +0.05(+0.29%) |
May 19, 2009 | 16.13 | 16.67 | 15.82 | 16.40 | 1,647,302 | +0.27(+1.66%) |
May 18, 2009 | 15.53 | 16.16 | 15.48 | 16.13 | 1,208,603 | +0.70(+4.50%) |
May 15, 2009 | 15.35 | 16.01 | 15.13 | 15.44 | 1,292,591 | +0.13(+0.86%) |
May 14, 2009 | 15.30 | 15.78 | 15.02 | 15.31 | 1,166,676 | +0.09(+0.59%) |
May 13, 2009 | 15.82 | 15.85 | 15.13 | 15.22 | 1,335,488 | -1.01(-6.20%) |
May 12, 2009 | 16.36 | 16.57 | 15.60 | 16.22 | 1,173,384 | -0.08(-0.46%) |
May 11, 2009 | 16.51 | 16.60 | 15.95 | 16.30 | 913,010 | -0.47(-2.79%) |
May 08, 2009 | 16.86 | 17.32 | 16.36 | 16.77 | 1,025,653 | +0.01(+0.08%) |
May 07, 2009 | 17.59 | 17.83 | 16.56 | 16.75 | 1,436,765 | -0.52(-3.03%) |
May 06, 2009 | 18.25 | 18.26 | 16.86 | 17.28 | 1,527,561 | -0.61(-3.43%) |
May 05, 2009 | 18.25 | 18.31 | 17.56 | 17.89 | 1,213,009 | -0.50(-2.70%) |
May 04, 2009 | 17.82 | 18.54 | 17.64 | 18.38 | 1,427,387 | +0.76(+4.34%) |
May 01, 2009 | 18.10 | 18.15 | 17.26 | 17.62 | 1,844,642 | -0.36(-2.03%) |
Apr 30, 2009 | 17.84 | 18.15 | 17.48 | 17.98 | 1,405,159 | +0.21(+1.16%) |
Apr 29, 2009 | 18.01 | 18.41 | 17.61 | 17.78 | 1,182,167 | -0.18(-1.00%) |
Apr 28, 2009 | 17.56 | 18.27 | 17.47 | 17.96 | 875,166 | +0.25(+1.40%) |
Apr 27, 2009 | 17.71 | 18.21 | 17.41 | 17.71 | 947,277 | -0.28(-1.57%) |
Apr 24, 2009 | 17.35 | 18.22 | 17.16 | 17.99 | 1,545,805 | +0.66(+3.81%) |
Apr 23, 2009 | 17.12 | 17.70 | 16.40 | 17.33 | 2,345,972 | +0.10(+0.60%) |
Apr 22, 2009 | 15.99 | 17.50 | 15.87 | 17.23 | 2,939,959 | +1.04(+6.42%) |
Apr 21, 2009 | 15.72 | 16.24 | 15.57 | 16.19 | 1,411,535 | +0.25(+1.60%) |
Apr 20, 2009 | 16.04 | 16.10 | 15.65 | 15.93 | 1,540,315 | -0.41(-2.49%) |
Apr 17, 2009 | 15.85 | 16.44 | 15.54 | 16.34 | 1,314,783 | +0.54(+3.44%) |
Apr 16, 2009 | 15.00 | 15.87 | 15.00 | 15.79 | 981,780 | +0.71(+4.70%) |
Apr 15, 2009 | 15.06 | 15.46 | 14.79 | 15.09 | 1,043,693 | -0.03(-0.18%) |
Apr 14, 2009 | 15.64 | 15.64 | 15.01 | 15.11 | 1,099,063 | -0.62(-3.94%) |
Apr 13, 2009 | 15.84 | 15.95 | 15.49 | 15.73 | 1,168,531 | -0.19(-1.21%) |
Apr 09, 2009 | 15.54 | 16.01 | 15.44 | 15.93 | 1,469,904 | +0.47(+3.03%) |
Apr 08, 2009 | 15.45 | 15.90 | 15.30 | 15.46 | 1,293,750 | +0.23(+1.54%) |
Apr 07, 2009 | 15.71 | 15.80 | 15.14 | 15.22 | 1,061,373 | -0.65(-4.08%) |
Apr 06, 2009 | 15.85 | 15.97 | 15.59 | 15.87 | 1,159,426 | -0.08(-0.52%) |
Apr 03, 2009 | 15.51 | 16.06 | 15.29 | 15.95 | 1,885,410 | +0.53(+3.44%) |
Apr 02, 2009 | 15.29 | 15.62 | 15.07 | 15.42 | 2,813,457 | +0.48(+3.23%) |
Apr 01, 2009 | 14.36 | 15.16 | 14.21 | 14.94 | 1,991,951 | +0.22(+1.50%) |
Mar 31, 2009 | 14.80 | 15.02 | 14.50 | 14.72 | 1,545,110 | -0.15(-1.02%) |
Mar 30, 2009 | 14.96 | 15.13 | 14.62 | 14.87 | 1,850,272 | -1.27(-7.89%) |
Mar 26, 2009 | 15.79 | 16.35 | 15.59 | 16.15 | 2,291,269 | +0.70(+4.55%) |
Mar 25, 2009 | 15.62 | 16.21 | 14.82 | 15.44 | 2,400,942 | -0.40(-2.52%) |
Mar 24, 2009 | 15.53 | 16.43 | 15.51 | 15.84 | 2,166,241 | +0.25(+1.63%) |
Mar 23, 2009 | 15.34 | 15.64 | 15.22 | 15.59 | 1,639,373 | +0.78(+5.25%) |
Mar 20, 2009 | 15.15 | 15.47 | 14.27 | 14.81 | 2,966,015 | -0.54(-3.54%) |
Mar 19, 2009 | 14.58 | 15.91 | 14.37 | 15.35 | 4,497,759 | +0.89(+6.14%) |
Mar 18, 2009 | 13.70 | 14.86 | 13.36 | 14.47 | 2,166,283 | +0.73(+5.31%) |
Mar 17, 2009 | 12.89 | 13.77 | 12.80 | 13.74 | 1,451,435 | +0.67(+5.17%) |
Mar 16, 2009 | 13.07 | 13.65 | 12.97 | 13.06 | 1,328,701 | +0.10(+0.80%) |
Mar 13, 2009 | 12.72 | 13.03 | 12.54 | 12.96 | 0 | +0.28(+2.23%) |
Mar 12, 2009 | 12.01 | 12.77 | 11.97 | 12.68 | 993,228 | +0.45(+3.72%) |
Mar 11, 2009 | 11.99 | 12.37 | 11.85 | 12.22 | 820,460 | +0.46(+3.92%) |
Mar 10, 2009 | 11.11 | 11.95 | 11.07 | 11.76 | 1,029,380 | +0.80(+7.29%) |
Mar 09, 2009 | 10.64 | 11.30 | 10.62 | 10.96 | 1,009,515 | +0.08(+0.70%) |
Mar 06, 2009 | 10.99 | 11.34 | 10.52 | 10.89 | 0 | -0.25(-2.29%) |
Mar 05, 2009 | 11.53 | 11.53 | 10.91 | 11.14 | 2,083,030 | -0.36(-3.11%) |
Mar 04, 2009 | 11.54 | 11.71 | 11.29 | 11.50 | 1,331,582 | -0.25(-2.11%) |
Mar 02, 2009 | 12.08 | 12.46 | 11.71 | 11.75 | 1,943,992 | -0.61(-4.91%) |
Feb 27, 2009 | 11.88 | 12.70 | 11.88 | 12.35 | 0 | +0.12(+1.01%) |
Feb 26, 2009 | 12.14 | 12.52 | 12.10 | 12.23 | 1,989,875 | +0.17(+1.37%) |
Feb 25, 2009 | 11.73 | 12.33 | 11.53 | 12.06 | 1,432,967 | +0.27(+2.28%) |
Feb 24, 2009 | 11.41 | 11.94 | 11.11 | 11.79 | 1,208,007 | +0.47(+4.13%) |
Feb 23, 2009 | 11.77 | 11.95 | 11.28 | 11.33 | 1,595,352 | -0.28(-2.43%) |
Feb 20, 2009 | 11.10 | 11.69 | 11.10 | 11.61 | 0 | +0.14(+1.26%) |
Feb 19, 2009 | 11.49 | 11.90 | 11.43 | 11.46 | 1,472,633 | -0.08(-0.72%) |
Feb 18, 2009 | 11.62 | 11.99 | 11.31 | 11.55 | 1,337,515 | -0.01(-0.06%) |
Feb 17, 2009 | 11.57 | 11.73 | 11.14 | 11.55 | 1,500,874 | -0.32(-2.67%) |
Feb 13, 2009 | 12.05 | 12.15 | 11.70 | 11.87 | 862,728 | -0.27(-2.21%) |
Feb 12, 2009 | 11.93 | 12.26 | 11.34 | 12.14 | 1,762,153 | -0.11(-0.90%) |
Feb 11, 2009 | 12.10 | 12.30 | 12.01 | 12.25 | 2,118,101 | +0.20(+1.66%) |
Feb 10, 2009 | 11.97 | 12.30 | 11.82 | 12.05 | 2,079,053 | +0.01(+0.06%) |
Feb 09, 2009 | 11.92 | 12.18 | 11.60 | 12.04 | 1,015,381 | +0.07(+0.58%) |
Feb 06, 2009 | 11.41 | 12.39 | 11.41 | 11.97 | 0 | +0.54(+4.70%) |
Feb 05, 2009 | 10.82 | 11.50 | 10.67 | 11.44 | 1,079,333 | +0.64(+5.93%) |
Feb 04, 2009 | 11.35 | 11.35 | 10.69 | 10.80 | 1,126,983 | -0.50(-4.45%) |
Feb 03, 2009 | 11.22 | 11.36 | 10.69 | 11.30 | 1,562,886 | +0.16(+1.42%) |
Feb 02, 2009 | 11.20 | 11.37 | 10.98 | 11.14 | 1,184,678 | -0.17(-1.46%) |
Jan 30, 2009 | 12.09 | 12.11 | 11.23 | 11.31 | 0 | -0.67(-5.58%) |
Jan 29, 2009 | 12.53 | 12.59 | 11.94 | 11.97 | 827,237 | -0.62(-4.92%) |
Jan 28, 2009 | 12.62 | 12.77 | 12.40 | 12.59 | 682,219 | +0.24(+1.95%) |
Jan 27, 2009 | 12.42 | 12.63 | 12.23 | 12.35 | 1,044,119 | -0.06(-0.44%) |
Jan 26, 2009 | 12.40 | 12.60 | 12.21 | 12.41 | 1,118,269 | +0.08(+0.61%) |
Jan 23, 2009 | 11.93 | 12.50 | 11.88 | 12.33 | 0 | +0.06(+0.45%) |
Jan 22, 2009 | 12.24 | 12.57 | 11.93 | 12.28 | 1,182,536 | -0.10(-0.83%) |
Jan 21, 2009 | 11.92 | 12.43 | 11.73 | 12.38 | 1,732,409 | +0.60(+5.09%) |
Jan 20, 2009 | 12.21 | 12.21 | 11.69 | 11.78 | 1,357,662 | -0.53(-4.31%) |
Jan 16, 2009 | 12.13 | 12.57 | 11.95 | 12.31 | 0 | +0.48(+4.01%) |
Jan 15, 2009 | 11.81 | 12.09 | 11.53 | 11.84 | 1,818,931 | -0.02(-0.17%) |
Jan 14, 2009 | 12.23 | 12.46 | 11.84 | 11.86 | 1,471,755 | -0.64(-5.12%) |
Jan 13, 2009 | 12.55 | 12.84 | 12.10 | 12.50 | 1,161,376 | -0.08(-0.60%) |
Jan 12, 2009 | 12.94 | 13.03 | 12.21 | 12.57 | 2,244,940 | -0.52(-4.00%) |
Jan 09, 2009 | 13.46 | 13.77 | 12.83 | 13.10 | 3,514,837 | -0.21(-1.60%) |
Jan 08, 2009 | 12.46 | 13.45 | 11.27 | 13.31 | 3,275,420 | +1.48(+12.52%) |
Jan 07, 2009 | 12.14 | 12.35 | 11.56 | 11.83 | 2,895,965 | -0.56(-4.56%) |
Jan 06, 2009 | 10.78 | 12.50 | 10.78 | 12.39 | 1,993,294 | +0.43(+3.57%) |
Jan 05, 2009 | 11.10 | 12.24 | 11.08 | 11.97 | 2,463,311 | +1.42(+13.45%) |
Jan 02, 2009 | 10.42 | 10.60 | 10.20 | 10.55 | 0 | +0.22(+2.13%) |
Jan 01, 2009 | 9.557 | 10.46 | 9.481 | 10.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.557 | 10.46 | 9.481 | 10.33 | 2,217,835 | +0.72(+7.53%) |
Dec 30, 2008 | 9.288 | 9.646 | 9.171 | 9.605 | 879,306 | +0.38(+4.10%) |
Dec 29, 2008 | 9.330 | 9.350 | 9.056 | 9.226 | 1,634,538 | -0.10(-1.03%) |
Dec 26, 2008 | 9.392 | 9.460 | 9.275 | 9.323 | 0 | -0.08(-0.81%) |
Dec 24, 2008 | 9.343 | 9.481 | 9.268 | 9.399 | 856,458 | +0.08(+0.89%) |
Dec 23, 2008 | 9.213 | 9.405 | 8.703 | 9.316 | 3,300,842 | +0.14(+1.58%) |
Dec 22, 2008 | 10.11 | 10.11 | 8.799 | 9.171 | 2,793,711 | -0.84(-8.39%) |
Dec 19, 2008 | 10.14 | 10.33 | 9.626 | 10.01 | 2,611,838 | -0.05(-0.48%) |
Dec 18, 2008 | 10.62 | 10.62 | 9.922 | 10.06 | 1,746,337 | -0.52(-4.88%) |
Dec 17, 2008 | 10.63 | 10.85 | 10.45 | 10.58 | 1,829,218 | -0.17(-1.54%) |
Dec 16, 2008 | 10.44 | 10.78 | 10.26 | 10.74 | 1,757,645 | +0.41(+3.93%) |
Dec 15, 2008 | 10.98 | 11.02 | 10.03 | 10.33 | 1,555,915 | -0.65(-5.89%) |
Dec 12, 2008 | 10.27 | 11.11 | 10.27 | 10.98 | 0 | +0.48(+4.59%) |
Dec 11, 2008 | 11.57 | 11.58 | 10.26 | 10.50 | 1,032,394 | -1.10(-9.50%) |
Dec 10, 2008 | 11.18 | 11.93 | 11.13 | 11.60 | 964,312 | +0.53(+4.79%) |
Dec 09, 2008 | 11.24 | 11.59 | 10.91 | 11.07 | 1,329,048 | -0.28(-2.49%) |
Dec 08, 2008 | 11.72 | 12.00 | 11.02 | 11.35 | 2,147,063 | -0.19(-1.61%) |
Dec 05, 2008 | 11.06 | 11.65 | 10.94 | 11.54 | 0 | +0.38(+3.39%) |
Dec 04, 2008 | 10.72 | 11.64 | 10.70 | 11.16 | 1,489,850 | +0.34(+3.18%) |
Dec 03, 2008 | 10.59 | 10.91 | 10.10 | 10.82 | 1,460,900 | +0.26(+2.48%) |
Dec 02, 2008 | 10.40 | 10.64 | 10.30 | 10.56 | 1,699,623 | +0.23(+2.20%) |
Dec 01, 2008 | 10.44 | 10.80 | 9.819 | 10.33 | 2,139,038 | -0.54(-4.94%) |
Nov 28, 2008 | 11.41 | 11.42 | 10.83 | 10.87 | 419,384 | -0.58(-5.05%) |
Nov 26, 2008 | 11.06 | 11.94 | 10.79 | 11.44 | 1,250,557 | +0.23(+2.03%) |
Nov 25, 2008 | 10.34 | 11.22 | 10.21 | 11.22 | 2,054,040 | +1.01(+9.84%) |
Nov 24, 2008 | 9.054 | 10.31 | 8.889 | 10.21 | 1,798,446 | +0.94(+10.18%) |
Nov 21, 2008 | 8.799 | 9.412 | 8.497 | 9.268 | 2,406,184 | +0.83(+9.88%) |
Nov 20, 2008 | 8.813 | 8.813 | 7.416 | 8.435 | 3,200,118 | -0.59(-6.49%) |
Nov 19, 2008 | 9.812 | 9.894 | 9.013 | 9.020 | 1,580,172 | -0.76(-7.75%) |
Nov 18, 2008 | 10.35 | 10.35 | 9.426 | 9.777 | 996,738 | -0.60(-5.77%) |
Nov 17, 2008 | 10.73 | 10.91 | 10.33 | 10.38 | 1,084,358 | -0.47(-4.32%) |
Nov 14, 2008 | 11.74 | 12.03 | 10.56 | 10.84 | 0 | -1.07(-8.96%) |
Nov 13, 2008 | 11.02 | 11.96 | 10.05 | 11.91 | 1,574,372 | +0.93(+8.46%) |
Nov 12, 2008 | 11.57 | 11.86 | 10.77 | 10.98 | 1,325,337 | -0.83(-7.05%) |
Nov 11, 2008 | 11.93 | 12.23 | 11.46 | 11.82 | 634,710 | -0.28(-2.28%) |
Nov 10, 2008 | 13.32 | 13.76 | 11.90 | 12.09 | 881,630 | -0.64(-5.03%) |
Nov 07, 2008 | 12.67 | 13.02 | 12.52 | 12.73 | 0 | +0.14(+1.09%) |
Nov 06, 2008 | 12.13 | 12.79 | 12.10 | 12.59 | 1,192,595 | +0.37(+3.04%) |
Nov 05, 2008 | 12.69 | 13.10 | 12.05 | 12.22 | 1,776,839 | -0.84(-6.43%) |
Nov 04, 2008 | 12.64 | 13.11 | 12.31 | 13.06 | 742,457 | +0.74(+5.98%) |
Nov 03, 2008 | 13.00 | 13.14 | 11.99 | 12.32 | 1,683,929 | -0.67(-5.19%) |
Oct 31, 2008 | 13.17 | 13.28 | 12.70 | 13.00 | 0 | -0.16(-1.20%) |
Oct 30, 2008 | 13.00 | 13.45 | 12.74 | 13.16 | 617,692 | +0.45(+3.58%) |
Oct 29, 2008 | 12.57 | 13.16 | 12.17 | 12.70 | 710,904 | -0.04(-0.32%) |
Oct 28, 2008 | 11.92 | 12.74 | 11.48 | 12.74 | 531,258 | +1.05(+8.95%) |
Oct 27, 2008 | 12.18 | 12.72 | 11.70 | 11.70 | 701,622 | -0.42(-3.47%) |
Oct 24, 2008 | 11.36 | 12.25 | 11.13 | 12.12 | 0 | +0.13(+1.09%) |
Oct 23, 2008 | 12.56 | 12.61 | 11.75 | 11.99 | 1,029,986 | -0.50(-4.02%) |
Oct 22, 2008 | 13.08 | 13.24 | 12.07 | 12.49 | 985,008 | -0.92(-6.83%) |
Oct 21, 2008 | 13.91 | 14.25 | 13.39 | 13.41 | 634,443 | -0.77(-5.44%) |
Oct 20, 2008 | 14.75 | 14.75 | 13.81 | 14.18 | 634,519 | -0.37(-2.51%) |
Oct 17, 2008 | 13.82 | 14.98 | 13.78 | 14.54 | 0 | +0.26(+1.83%) |
Oct 16, 2008 | 14.05 | 14.38 | 13.08 | 14.28 | 1,254,690 | +0.22(+1.57%) |
Oct 15, 2008 | 15.43 | 15.64 | 14.06 | 14.06 | 1,006,251 | -1.56(-9.96%) |
Oct 14, 2008 | 16.77 | 19.38 | 15.26 | 15.62 | 815,960 | -0.48(-2.95%) |
Oct 13, 2008 | 17.53 | 17.53 | 14.67 | 16.09 | 1,593,172 | -0.41(-2.46%) |
Oct 10, 2008 | 15.29 | 18.34 | 14.16 | 16.50 | 0 | +0.27(+1.65%) |
Oct 09, 2008 | 19.29 | 19.48 | 15.76 | 16.23 | 1,085,421 | -0.66(-3.91%) |
Oct 08, 2008 | 16.19 | 17.35 | 16.19 | 16.89 | 1,500,800 | +0.08(+0.49%) |
Oct 07, 2008 | 18.54 | 18.62 | 16.57 | 16.81 | 1,373,005 | -1.48(-8.10%) |
Oct 06, 2008 | 18.29 | 18.49 | 17.40 | 18.29 | 2,061,135 | -0.06(-0.30%) |
Oct 03, 2008 | 18.14 | 19.11 | 17.98 | 18.34 | 0 | +0.52(+2.90%) |
Oct 02, 2008 | 17.92 | 18.46 | 17.49 | 17.83 | 1,253,894 | -0.25(-1.37%) |