Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.57 | 19.80 | 18.74 | 18.88 | 8,164,721 | -0.44(-2.28%) |
Sep 29, 2009 | 19.73 | 19.91 | 19.28 | 19.32 | 6,415,598 | -0.61(-3.07%) |
Sep 28, 2009 | 20.09 | 20.09 | 19.17 | 19.93 | 8,231,190 | +0.06(+0.29%) |
Sep 25, 2009 | 20.07 | 20.52 | 19.76 | 19.88 | 7,532,982 | -0.44(-2.17%) |
Sep 24, 2009 | 21.96 | 22.05 | 20.25 | 20.32 | 11,251,670 | -1.53(-7.01%) |
Sep 23, 2009 | 22.13 | 22.56 | 21.45 | 21.85 | 7,706,416 | -0.22(-1.00%) |
Sep 22, 2009 | 22.48 | 22.49 | 21.91 | 22.07 | 6,843,916 | +0.19(+0.87%) |
Sep 21, 2009 | 21.59 | 22.06 | 21.19 | 21.88 | 5,157,671 | -0.18(-0.82%) |
Sep 18, 2009 | 22.69 | 22.69 | 21.92 | 22.06 | 5,054,504 | -0.57(-2.54%) |
Sep 17, 2009 | 22.28 | 23.23 | 22.16 | 22.63 | 8,779,065 | +0.00(+0.00%) |
Sep 16, 2009 | 22.63 | 22.95 | 22.17 | 22.63 | 8,536,088 | +0.52(+2.34%) |
Sep 15, 2009 | 20.87 | 22.48 | 20.68 | 22.12 | 8,631,867 | +1.19(+5.67%) |
Sep 14, 2009 | 19.94 | 21.02 | 19.94 | 20.93 | 5,388,256 | +0.31(+1.48%) |
Sep 11, 2009 | 21.19 | 21.48 | 20.34 | 20.62 | 6,549,702 | -0.31(-1.46%) |
Sep 10, 2009 | 20.30 | 20.97 | 19.91 | 20.93 | 4,749,178 | +0.63(+3.11%) |
Sep 09, 2009 | 20.05 | 20.54 | 19.80 | 20.30 | 5,002,588 | +0.29(+1.43%) |
Sep 08, 2009 | 20.02 | 20.27 | 19.77 | 20.01 | 5,150,261 | +0.55(+2.85%) |
Sep 04, 2009 | 19.23 | 19.50 | 18.85 | 19.46 | 4,083,148 | +0.41(+2.16%) |
Sep 03, 2009 | 19.08 | 19.23 | 18.62 | 19.04 | 4,070,721 | +0.42(+2.26%) |
Sep 02, 2009 | 18.66 | 18.93 | 18.33 | 18.62 | 4,803,981 | -0.09(-0.46%) |
Sep 01, 2009 | 19.31 | 20.15 | 18.66 | 18.71 | 10,260,663 | -0.74(-3.79%) |
Aug 31, 2009 | 19.72 | 19.74 | 19.33 | 19.45 | 8,301,515 | -0.77(-3.79%) |
Aug 28, 2009 | 20.18 | 20.55 | 19.92 | 20.21 | 5,973,348 | +0.40(+2.03%) |
Aug 27, 2009 | 19.63 | 20.03 | 19.00 | 19.81 | 8,035,823 | +0.10(+0.49%) |
Aug 26, 2009 | 19.99 | 20.08 | 19.50 | 19.71 | 7,591,388 | -0.43(-2.14%) |
Aug 25, 2009 | 20.42 | 20.61 | 20.03 | 20.15 | 8,173,279 | -0.09(-0.43%) |
Aug 24, 2009 | 20.25 | 20.61 | 19.98 | 20.23 | 8,044,468 | +0.26(+1.29%) |
Aug 21, 2009 | 19.86 | 20.21 | 19.83 | 19.97 | 5,566,611 | +0.38(+1.95%) |
Aug 20, 2009 | 19.20 | 19.75 | 19.13 | 19.59 | 5,541,299 | +0.51(+2.66%) |
Aug 19, 2009 | 18.12 | 19.13 | 18.02 | 19.08 | 8,138,107 | +0.26(+1.37%) |
Aug 18, 2009 | 18.31 | 18.93 | 18.23 | 18.82 | 5,962,416 | +0.94(+5.23%) |
Aug 17, 2009 | 18.71 | 18.72 | 17.84 | 17.89 | 8,488,507 | -1.91(-9.66%) |
Aug 14, 2009 | 20.65 | 20.70 | 19.62 | 19.80 | 5,617,435 | -0.77(-3.72%) |
Aug 13, 2009 | 20.24 | 20.73 | 19.67 | 20.57 | 7,920,320 | +0.86(+4.37%) |
Aug 12, 2009 | 18.85 | 19.95 | 18.79 | 19.70 | 8,193,119 | +0.67(+3.52%) |
Aug 11, 2009 | 19.26 | 19.31 | 18.57 | 19.04 | 5,869,718 | -0.40(-2.07%) |
Aug 10, 2009 | 20.19 | 20.28 | 19.24 | 19.44 | 7,455,181 | -0.96(-4.69%) |
Aug 07, 2009 | 20.82 | 21.18 | 19.84 | 20.39 | 9,761,204 | +0.05(+0.23%) |
Aug 06, 2009 | 21.15 | 21.42 | 20.03 | 20.35 | 8,840,270 | -0.58(-2.79%) |
Aug 05, 2009 | 20.23 | 21.01 | 19.74 | 20.93 | 11,432,826 | +0.97(+4.84%) |
Aug 04, 2009 | 19.71 | 20.69 | 19.64 | 19.96 | 12,045,081 | -0.09(-0.47%) |
Aug 03, 2009 | 19.86 | 20.19 | 19.52 | 20.06 | 13,968,658 | +1.23(+6.56%) |
Jul 31, 2009 | 17.89 | 19.08 | 17.58 | 18.82 | 15,214,516 | +1.06(+5.98%) |
Jul 30, 2009 | 17.93 | 18.16 | 17.59 | 17.76 | 10,418,406 | +0.40(+2.32%) |
Jul 29, 2009 | 17.79 | 17.80 | 17.20 | 17.36 | 10,149,238 | -0.83(-4.58%) |
Jul 28, 2009 | 17.93 | 18.87 | 17.57 | 18.19 | 10,177,071 | -0.13(-0.73%) |
Jul 27, 2009 | 18.51 | 19.02 | 18.14 | 18.33 | 8,462,684 | +0.19(+1.06%) |
Jul 24, 2009 | 18.23 | 18.60 | 17.74 | 18.14 | 367 | -0.34(-1.86%) |
Jul 23, 2009 | 17.91 | 18.66 | 17.75 | 18.48 | 9,385,825 | +0.72(+4.04%) |
Jul 22, 2009 | 18.00 | 18.20 | 17.42 | 17.76 | 10,737,462 | -0.75(-4.03%) |
Jul 21, 2009 | 19.44 | 19.62 | 17.86 | 18.51 | 17,576,126 | -0.92(-4.73%) |
Jul 20, 2009 | 19.76 | 20.16 | 19.04 | 19.43 | 13,267,049 | +0.30(+1.55%) |
Jul 17, 2009 | 18.73 | 19.65 | 18.66 | 19.13 | 12,704,502 | +0.18(+0.96%) |
Jul 16, 2009 | 17.62 | 19.12 | 17.62 | 18.95 | 10,190,659 | +1.05(+5.88%) |
Jul 15, 2009 | 17.38 | 18.03 | 17.20 | 17.90 | 9,599,885 | +1.39(+8.41%) |
Jul 14, 2009 | 16.18 | 16.71 | 15.97 | 16.51 | 9,601,205 | +0.81(+5.18%) |
Jul 13, 2009 | 15.36 | 15.77 | 15.30 | 15.70 | 7,426,744 | +0.49(+3.21%) |
Jul 10, 2009 | 15.31 | 15.46 | 14.76 | 15.21 | 8,044,868 | -0.35(-2.28%) |
Jul 09, 2009 | 15.30 | 15.93 | 15.14 | 15.56 | 10,614,102 | +0.80(+5.45%) |
Jul 08, 2009 | 15.98 | 16.26 | 14.14 | 14.76 | 16,579,602 | -1.16(-7.28%) |
Jul 07, 2009 | 16.39 | 16.62 | 15.87 | 15.92 | 8,857,286 | -0.26(-1.60%) |
Jul 06, 2009 | 16.70 | 16.84 | 15.71 | 16.17 | 13,826,032 | -1.24(-7.14%) |
Jul 02, 2009 | 17.70 | 18.03 | 17.36 | 17.42 | 6,898,862 | -0.80(-4.41%) |
Jul 01, 2009 | 18.69 | 19.02 | 18.18 | 18.22 | 9,229,100 | -0.14(-0.78%) |
Jun 30, 2009 | 18.48 | 18.98 | 18.15 | 18.37 | 8,265,786 | -0.18(-0.98%) |
Jun 29, 2009 | 18.83 | 19.11 | 18.38 | 18.55 | 9,143,725 | -0.11(-0.56%) |
Jun 26, 2009 | 17.70 | 18.88 | 17.45 | 18.65 | 11,903,750 | +0.86(+4.84%) |
Jun 25, 2009 | 17.31 | 17.83 | 17.20 | 17.79 | 9,584,318 | +0.43(+2.48%) |
Jun 24, 2009 | 17.39 | 18.04 | 17.07 | 17.36 | 11,306,567 | +0.44(+2.60%) |
Jun 23, 2009 | 16.03 | 17.03 | 15.82 | 16.92 | 11,753,180 | +1.13(+7.15%) |
Jun 22, 2009 | 17.61 | 17.64 | 15.79 | 15.79 | 13,029,115 | -2.36(-13.02%) |
Jun 19, 2009 | 18.52 | 18.64 | 18.09 | 18.15 | 10,687,674 | +0.12(+0.69%) |
Jun 18, 2009 | 17.51 | 18.34 | 17.02 | 18.03 | 9,538,043 | +0.63(+3.63%) |
Jun 17, 2009 | 17.17 | 17.94 | 16.54 | 17.40 | 13,709,314 | -0.16(-0.93%) |
Jun 16, 2009 | 18.33 | 18.73 | 17.19 | 17.56 | 16,166,533 | +0.03(+0.16%) |
Jun 15, 2009 | 18.42 | 18.50 | 17.26 | 17.53 | 13,054,932 | -1.54(-8.08%) |
Jun 12, 2009 | 19.60 | 19.85 | 18.59 | 19.07 | 12,966,118 | -1.16(-5.72%) |
Jun 11, 2009 | 19.12 | 20.77 | 18.95 | 20.23 | 15,128,104 | +1.00(+5.23%) |
Jun 10, 2009 | 19.00 | 19.39 | 18.47 | 19.23 | 17,040,042 | +0.95(+5.18%) |
Jun 09, 2009 | 17.30 | 18.64 | 16.67 | 18.28 | 20,401,860 | +1.63(+9.77%) |
Jun 08, 2009 | 16.40 | 16.87 | 15.93 | 16.65 | 9,809,670 | -0.22(-1.30%) |
Jun 05, 2009 | 16.51 | 17.48 | 16.23 | 16.87 | 16,172,054 | +1.09(+6.91%) |
Jun 04, 2009 | 14.58 | 15.97 | 14.24 | 15.78 | 11,137,642 | +1.45(+10.15%) |
Jun 03, 2009 | 15.04 | 15.04 | 13.97 | 14.33 | 9,245,885 | -1.12(-7.25%) |
Jun 02, 2009 | 14.74 | 15.65 | 14.55 | 15.45 | 10,892,146 | +0.68(+4.60%) |
Jun 01, 2009 | 14.26 | 14.98 | 14.22 | 14.77 | 10,111,769 | +1.08(+7.90%) |
May 29, 2009 | 13.59 | 13.96 | 13.33 | 13.69 | 7,299,334 | +0.39(+2.95%) |
May 28, 2009 | 13.30 | 13.47 | 12.65 | 13.29 | 7,710,676 | +0.31(+2.36%) |
May 27, 2009 | 13.00 | 13.96 | 12.88 | 12.99 | 9,845,890 | +0.14(+1.12%) |
May 26, 2009 | 11.78 | 12.88 | 11.60 | 12.84 | 6,017,014 | +0.62(+5.09%) |
May 22, 2009 | 12.65 | 12.76 | 12.08 | 12.22 | 5,651,641 | -0.06(-0.47%) |
May 21, 2009 | 12.56 | 12.75 | 12.06 | 12.28 | 6,482,138 | -0.73(-5.59%) |
May 20, 2009 | 13.50 | 13.97 | 12.88 | 13.01 | 11,714,013 | +0.22(+1.72%) |
May 19, 2009 | 12.12 | 13.31 | 12.12 | 12.79 | 8,132,731 | +0.71(+5.86%) |
May 18, 2009 | 11.38 | 12.10 | 11.24 | 12.08 | 5,925,922 | +1.00(+8.98%) |
May 15, 2009 | 11.02 | 11.68 | 10.90 | 11.08 | 5,818,675 | -0.15(-1.36%) |
May 14, 2009 | 10.56 | 11.36 | 10.16 | 11.24 | 9,664,373 | +0.32(+2.89%) |
May 13, 2009 | 12.04 | 12.04 | 10.72 | 10.92 | 10,429,228 | -1.59(-12.70%) |
May 12, 2009 | 13.12 | 13.40 | 12.09 | 12.51 | 9,721,904 | -0.57(-4.39%) |
May 11, 2009 | 12.73 | 13.31 | 12.25 | 13.08 | 9,166,602 | -0.17(-1.30%) |
May 08, 2009 | 13.46 | 13.74 | 12.56 | 13.25 | 12,372,607 | +0.24(+1.84%) |
May 07, 2009 | 14.27 | 14.58 | 12.76 | 13.02 | 10,327,469 | -1.08(-7.67%) |
May 06, 2009 | 14.02 | 14.72 | 13.55 | 14.10 | 12,001,786 | -0.02(-0.14%) |
May 05, 2009 | 14.10 | 14.40 | 13.24 | 14.12 | 15,829,868 | -0.87(-5.81%) |
May 04, 2009 | 13.91 | 15.18 | 13.81 | 14.99 | 15,513,179 | +1.61(+12.02%) |
May 01, 2009 | 12.59 | 13.75 | 12.47 | 13.38 | 10,398,088 | +0.93(+7.46%) |
Apr 30, 2009 | 11.82 | 13.05 | 11.72 | 12.45 | 11,939,520 | +0.82(+7.08%) |
Apr 29, 2009 | 11.25 | 11.91 | 11.17 | 11.63 | 10,891,208 | +0.41(+3.67%) |
Apr 28, 2009 | 10.72 | 11.48 | 10.54 | 11.22 | 6,783,997 | -0.12(-1.10%) |
Apr 27, 2009 | 11.29 | 11.72 | 11.12 | 11.34 | 8,337,763 | -0.40(-3.42%) |
Apr 24, 2009 | 11.28 | 11.94 | 11.20 | 11.74 | 13,746,577 | +0.85(+7.82%) |
Apr 23, 2009 | 11.32 | 11.69 | 10.64 | 10.89 | 9,490,889 | -0.53(-4.61%) |
Apr 22, 2009 | 10.70 | 11.91 | 10.63 | 11.42 | 11,933,912 | +0.28(+2.49%) |
Apr 21, 2009 | 9.924 | 11.40 | 9.771 | 11.14 | 12,782,285 | +1.33(+13.56%) |
Apr 20, 2009 | 11.01 | 11.02 | 9.685 | 9.809 | 11,613,879 | -1.63(-14.23%) |
Apr 17, 2009 | 11.09 | 11.68 | 10.74 | 11.44 | 11,121,122 | +0.39(+3.55%) |
Apr 16, 2009 | 10.74 | 11.21 | 10.14 | 11.04 | 8,514,310 | +0.52(+4.91%) |
Apr 15, 2009 | 10.05 | 10.53 | 9.570 | 10.53 | 6,707,665 | +0.45(+4.46%) |
Apr 14, 2009 | 10.25 | 10.76 | 9.934 | 10.08 | 9,966,208 | -0.26(-2.50%) |
Apr 13, 2009 | 9.666 | 10.50 | 9.264 | 10.34 | 11,995,994 | +1.06(+11.45%) |
Apr 09, 2009 | 8.661 | 9.312 | 8.517 | 9.273 | 10,151,399 | +1.16(+14.27%) |
Apr 08, 2009 | 8.068 | 8.154 | 7.694 | 8.115 | 5,463,257 | +0.29(+3.67%) |
Apr 07, 2009 | 7.972 | 8.154 | 7.761 | 7.828 | 5,889,863 | -0.61(-7.26%) |
Apr 06, 2009 | 8.776 | 8.776 | 8.096 | 8.441 | 7,338,591 | -0.41(-4.65%) |
Apr 03, 2009 | 8.326 | 9.063 | 8.144 | 8.852 | 8,532,989 | +0.33(+3.93%) |
Apr 02, 2009 | 8.001 | 8.814 | 7.943 | 8.517 | 13,774,996 | +1.08(+14.54%) |
Apr 01, 2009 | 6.613 | 7.532 | 6.517 | 7.436 | 6,892,783 | +0.62(+9.13%) |
Mar 31, 2009 | 6.910 | 7.101 | 6.632 | 6.814 | 6,422,861 | +0.08(+1.14%) |
Mar 30, 2009 | 7.178 | 7.178 | 6.603 | 6.737 | 8,995,513 | -1.00(-12.98%) |
Mar 26, 2009 | 7.934 | 8.048 | 7.637 | 7.742 | 9,802,511 | +0.09(+1.13%) |
Mar 25, 2009 | 7.943 | 8.374 | 7.216 | 7.656 | 9,598,732 | -0.03(-0.37%) |
Mar 24, 2009 | 7.369 | 8.077 | 7.178 | 7.685 | 9,855,904 | +0.12(+1.65%) |
Mar 23, 2009 | 7.350 | 7.560 | 7.235 | 7.560 | 7,698,677 | +0.95(+14.33%) |
Mar 20, 2009 | 7.302 | 7.302 | 6.422 | 6.613 | 8,187,548 | -0.75(-10.14%) |
Mar 19, 2009 | 7.091 | 7.627 | 6.890 | 7.359 | 11,528,593 | +0.72(+10.81%) |
Mar 18, 2009 | 5.752 | 6.642 | 5.656 | 6.642 | 10,597,440 | +0.86(+14.90%) |
Mar 17, 2009 | 5.551 | 5.799 | 5.321 | 5.780 | 6,668,050 | -0.11(-1.79%) |
Mar 16, 2009 | 6.067 | 6.355 | 5.799 | 5.886 | 8,143,010 | -0.11(-1.76%) |
Mar 13, 2009 | 6.201 | 6.393 | 5.723 | 5.991 | 0 | -0.22(-3.54%) |
Mar 12, 2009 | 5.981 | 6.288 | 5.522 | 6.211 | 12,414,589 | -0.05(-0.76%) |
Mar 11, 2009 | 6.536 | 6.670 | 5.991 | 6.259 | 7,945,561 | -0.44(-6.57%) |
Mar 10, 2009 | 6.316 | 6.785 | 6.106 | 6.699 | 9,788,713 | +0.79(+13.45%) |
Mar 09, 2009 | 5.780 | 6.163 | 5.621 | 5.905 | 7,107,453 | +0.08(+1.31%) |
Mar 06, 2009 | 6.000 | 6.268 | 5.579 | 5.828 | 0 | -0.01(-0.16%) |
Mar 05, 2009 | 6.374 | 6.383 | 5.694 | 5.838 | 7,753,790 | -0.67(-10.29%) |
Mar 04, 2009 | 6.240 | 6.804 | 6.125 | 6.508 | 10,863,721 | +1.29(+24.77%) |
Mar 02, 2009 | 5.646 | 5.809 | 5.158 | 5.216 | 8,652,972 | -0.70(-11.81%) |
Feb 27, 2009 | 5.685 | 6.259 | 5.599 | 5.914 | 0 | -0.04(-0.64%) |
Feb 26, 2009 | 6.173 | 6.460 | 5.866 | 5.953 | 7,447,547 | -0.01(-0.16%) |
Feb 25, 2009 | 6.307 | 6.450 | 5.905 | 5.962 | 6,859,805 | -0.43(-6.74%) |
Feb 24, 2009 | 5.799 | 6.422 | 5.560 | 6.393 | 8,859,187 | +0.65(+11.33%) |
Feb 23, 2009 | 6.756 | 6.791 | 5.704 | 5.742 | 7,395,196 | -0.86(-13.04%) |
Feb 20, 2009 | 6.651 | 6.690 | 6.134 | 6.603 | 0 | -0.33(-4.83%) |
Feb 19, 2009 | 7.321 | 7.560 | 6.919 | 6.938 | 6,484,446 | -0.20(-2.81%) |
Feb 18, 2009 | 7.704 | 7.790 | 6.871 | 7.139 | 7,330,314 | -0.32(-4.24%) |
Feb 17, 2009 | 8.316 | 8.374 | 7.436 | 7.455 | 8,515,955 | -1.26(-14.49%) |
Feb 13, 2009 | 8.336 | 8.948 | 8.182 | 8.718 | 0 | +0.42(+5.08%) |
Feb 12, 2009 | 8.288 | 8.364 | 7.876 | 8.297 | 8,798,137 | -0.08(-0.91%) |
Feb 11, 2009 | 8.336 | 8.661 | 8.010 | 8.374 | 7,546,668 | +0.24(+2.94%) |
Feb 10, 2009 | 9.216 | 9.618 | 8.020 | 8.135 | 15,492,957 | -1.22(-13.09%) |
Feb 09, 2009 | 9.541 | 9.886 | 9.015 | 9.360 | 8,689,439 | -0.07(-0.71%) |
Feb 06, 2009 | 8.986 | 9.446 | 8.852 | 9.427 | 0 | +0.87(+10.18%) |
Feb 05, 2009 | 8.202 | 8.785 | 8.001 | 8.556 | 7,517,260 | +0.38(+4.68%) |
Feb 04, 2009 | 7.848 | 8.642 | 7.848 | 8.173 | 12,070,405 | +0.43(+5.56%) |
Feb 03, 2009 | 7.618 | 7.991 | 7.388 | 7.742 | 10,973,824 | +0.33(+4.39%) |
Feb 02, 2009 | 7.522 | 7.914 | 7.120 | 7.417 | 11,765,882 | -0.31(-3.97%) |
Jan 30, 2009 | 8.374 | 8.575 | 7.666 | 7.723 | 0 | -0.60(-7.24%) |
Jan 29, 2009 | 8.757 | 8.757 | 8.269 | 8.326 | 5,561,668 | -0.48(-5.43%) |
Jan 28, 2009 | 8.642 | 9.034 | 8.307 | 8.805 | 11,149,924 | +0.54(+6.48%) |
Jan 27, 2009 | 9.254 | 9.254 | 7.962 | 8.269 | 18,037,722 | -0.73(-8.09%) |
Jan 26, 2009 | 8.938 | 9.570 | 8.805 | 8.996 | 11,326,470 | +0.22(+2.51%) |
Jan 23, 2009 | 8.106 | 9.197 | 7.819 | 8.776 | 8,188,460 | +0.23(+2.69%) |
Jan 22, 2009 | 8.470 | 8.996 | 8.326 | 8.546 | 9,737,478 | -0.45(-5.00%) |
Jan 21, 2009 | 9.293 | 9.331 | 8.297 | 8.996 | 9,959,225 | +0.18(+2.06%) |
Jan 20, 2009 | 8.919 | 9.647 | 8.613 | 8.814 | 9,433,642 | -0.40(-4.36%) |
Jan 16, 2009 | 9.589 | 9.752 | 8.613 | 9.216 | 0 | +0.07(+0.73%) |
Jan 15, 2009 | 8.833 | 9.350 | 8.077 | 9.149 | 11,788,031 | +0.32(+3.58%) |
Jan 14, 2009 | 9.503 | 9.503 | 8.718 | 8.833 | 9,772,115 | -0.97(-9.86%) |
Jan 13, 2009 | 9.379 | 10.16 | 9.197 | 9.800 | 9,907,615 | +0.12(+1.29%) |
Jan 12, 2009 | 10.34 | 10.48 | 9.570 | 9.675 | 10,764,797 | -0.92(-8.67%) |
Jan 09, 2009 | 12.22 | 12.39 | 10.54 | 10.59 | 16,790,814 | -1.85(-14.85%) |
Jan 08, 2009 | 11.56 | 12.51 | 11.25 | 12.44 | 16,153,698 | +1.22(+10.92%) |
Jan 07, 2009 | 10.93 | 11.95 | 10.75 | 11.22 | 16,874,892 | +0.53(+4.92%) |
Jan 06, 2009 | 10.72 | 10.90 | 10.19 | 10.69 | 10,266,481 | +0.41(+4.00%) |
Jan 05, 2009 | 9.924 | 10.57 | 9.541 | 10.28 | 10,589,193 | +0.51(+5.19%) |
Jan 02, 2009 | 8.967 | 9.953 | 8.938 | 9.771 | 0 | +0.85(+9.55%) |
Jan 01, 2009 | 8.508 | 9.082 | 8.508 | 8.919 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.508 | 9.082 | 8.508 | 8.919 | 3,339,925 | +0.32(+3.67%) |
Dec 30, 2008 | 8.326 | 8.604 | 8.001 | 8.604 | 3,364,732 | +0.38(+4.66%) |
Dec 29, 2008 | 8.604 | 8.604 | 8.010 | 8.221 | 3,129,046 | -0.20(-2.39%) |
Dec 26, 2008 | 8.029 | 8.489 | 7.895 | 8.422 | 0 | +0.38(+4.76%) |
Dec 24, 2008 | 8.278 | 8.278 | 7.905 | 8.039 | 1,868,448 | -0.19(-2.33%) |
Dec 23, 2008 | 8.690 | 8.699 | 8.106 | 8.230 | 4,341,851 | -0.11(-1.26%) |
Dec 22, 2008 | 9.168 | 9.178 | 7.981 | 8.336 | 5,566,196 | -0.90(-9.74%) |
Dec 19, 2008 | 9.752 | 9.752 | 8.814 | 9.235 | 8,177,100 | -0.17(-1.83%) |
Dec 18, 2008 | 10.91 | 11.01 | 9.254 | 9.407 | 9,996,771 | -1.20(-11.28%) |
Dec 17, 2008 | 9.991 | 11.14 | 9.666 | 10.60 | 8,769,717 | +0.61(+6.13%) |
Dec 16, 2008 | 9.474 | 10.02 | 9.264 | 9.991 | 6,846,743 | +1.06(+11.90%) |
Dec 15, 2008 | 9.838 | 10.05 | 8.900 | 8.929 | 7,256,777 | -0.49(-5.18%) |
Dec 12, 2008 | 7.981 | 9.781 | 7.981 | 9.417 | 0 | +0.62(+7.07%) |
Dec 11, 2008 | 9.082 | 9.972 | 8.671 | 8.795 | 7,500,276 | -0.55(-5.84%) |
Dec 10, 2008 | 9.551 | 9.848 | 8.508 | 9.340 | 11,268,030 | +0.33(+3.61%) |
Dec 09, 2008 | 8.431 | 9.781 | 8.278 | 9.015 | 12,392,233 | +0.41(+4.78%) |
Dec 08, 2008 | 7.426 | 8.843 | 7.398 | 8.604 | 10,504,384 | +1.76(+25.73%) |
Dec 05, 2008 | 6.211 | 6.852 | 6.048 | 6.843 | 0 | +0.37(+5.77%) |
Dec 04, 2008 | 6.795 | 7.235 | 6.288 | 6.469 | 6,125,575 | -0.38(-5.59%) |
Dec 03, 2008 | 6.431 | 6.967 | 6.230 | 6.852 | 7,520,766 | +0.00(+0.00%) |
Dec 02, 2008 | 6.814 | 7.101 | 6.517 | 6.852 | 7,500,256 | +0.34(+5.29%) |
Dec 01, 2008 | 7.178 | 7.350 | 6.508 | 6.508 | 5,433,820 | -1.03(-13.71%) |
Nov 28, 2008 | 8.135 | 8.269 | 7.417 | 7.541 | 3,588,838 | -0.69(-8.37%) |
Nov 26, 2008 | 6.412 | 8.785 | 6.374 | 8.230 | 9,975,959 | +1.67(+25.36%) |
Nov 25, 2008 | 6.890 | 6.986 | 6.278 | 6.565 | 8,120,461 | -0.15(-2.28%) |
Nov 24, 2008 | 6.450 | 7.024 | 6.136 | 6.718 | 7,189,238 | +0.78(+13.04%) |
Nov 21, 2008 | 5.455 | 6.039 | 5.034 | 5.943 | 9,550,587 | +0.95(+18.97%) |
Nov 20, 2008 | 6.192 | 6.316 | 4.976 | 4.996 | 10,188,001 | -1.23(-19.82%) |
Nov 19, 2008 | 7.503 | 7.618 | 6.221 | 6.230 | 7,883,595 | -1.33(-17.59%) |
Nov 18, 2008 | 7.781 | 8.020 | 7.178 | 7.560 | 5,444,808 | -0.24(-3.07%) |
Nov 17, 2008 | 8.326 | 8.326 | 7.570 | 7.800 | 8,099,201 | -0.55(-6.54%) |
Nov 14, 2008 | 8.020 | 9.159 | 8.020 | 8.345 | 0 | -0.39(-4.49%) |
Nov 13, 2008 | 7.570 | 8.738 | 7.178 | 8.738 | 10,736,560 | +1.34(+18.11%) |
Nov 12, 2008 | 9.235 | 9.235 | 7.398 | 7.398 | 11,075,202 | -2.47(-25.02%) |
Nov 11, 2008 | 10.23 | 10.34 | 9.388 | 9.867 | 6,144,124 | -0.69(-6.53%) |
Nov 10, 2008 | 11.41 | 11.57 | 10.29 | 10.56 | 6,897,856 | -0.18(-1.69%) |
Nov 07, 2008 | 10.72 | 11.01 | 10.10 | 10.74 | 0 | +0.38(+3.70%) |
Nov 06, 2008 | 11.91 | 11.91 | 10.10 | 10.35 | 8,555,719 | -1.60(-13.37%) |
Nov 05, 2008 | 12.94 | 13.64 | 11.76 | 11.95 | 11,083,789 | -1.39(-10.40%) |
Nov 04, 2008 | 12.73 | 14.12 | 12.73 | 13.34 | 9,752,624 | +0.39(+3.03%) |
Nov 03, 2008 | 13.24 | 13.88 | 12.64 | 12.95 | 8,048,436 | -0.37(-2.80%) |
Oct 31, 2008 | 12.49 | 13.64 | 12.05 | 13.32 | 0 | +0.36(+2.81%) |
Oct 30, 2008 | 12.49 | 13.30 | 11.69 | 12.96 | 12,577,084 | +1.25(+10.71%) |
Oct 29, 2008 | 11.75 | 12.40 | 11.15 | 11.70 | 10,376,891 | +0.12(+1.08%) |
Oct 28, 2008 | 11.26 | 11.58 | 9.628 | 11.58 | 12,327,682 | +1.15(+11.01%) |
Oct 27, 2008 | 11.10 | 12.10 | 10.42 | 10.43 | 12,113,821 | -0.68(-6.12%) |
Oct 24, 2008 | 10.05 | 11.71 | 9.915 | 11.11 | 0 | -0.78(-6.60%) |
Oct 23, 2008 | 11.49 | 11.99 | 10.60 | 11.90 | 12,912,949 | +0.30(+2.56%) |
Oct 22, 2008 | 12.56 | 12.86 | 10.69 | 11.60 | 10,902,775 | -1.76(-13.18%) |
Oct 21, 2008 | 14.59 | 14.59 | 12.69 | 13.36 | 18,391,802 | -1.09(-7.55%) |
Oct 20, 2008 | 12.67 | 14.45 | 12.30 | 14.45 | 13,625,506 | +2.34(+19.27%) |
Oct 17, 2008 | 11.63 | 13.54 | 11.48 | 12.12 | 0 | -0.02(-0.16%) |
Oct 16, 2008 | 11.55 | 12.29 | 9.962 | 12.13 | 14,674,568 | +1.13(+10.26%) |
Oct 15, 2008 | 12.84 | 13.02 | 11.01 | 11.01 | 12,019,388 | -3.00(-21.39%) |
Oct 14, 2008 | 15.51 | 15.79 | 13.64 | 14.00 | 14,060,128 | +0.41(+3.03%) |
Oct 13, 2008 | 12.05 | 13.96 | 11.48 | 13.59 | 13,230,487 | +3.03(+28.74%) |
Oct 10, 2008 | 10.31 | 12.15 | 8.986 | 10.56 | 0 | -0.48(-4.34%) |
Oct 09, 2008 | 14.07 | 14.68 | 10.71 | 11.03 | 12,786,041 | -2.53(-18.63%) |
Oct 08, 2008 | 13.12 | 15.12 | 11.90 | 13.56 | 23,012,174 | -0.78(-5.41%) |
Oct 07, 2008 | 17.66 | 18.05 | 14.01 | 14.34 | 11,757,554 | -2.93(-16.96%) |
Oct 06, 2008 | 17.91 | 18.20 | 15.06 | 17.26 | 15,597,063 | -2.16(-11.13%) |
Oct 03, 2008 | 19.67 | 22.15 | 18.90 | 19.43 | 0 | +0.03(+0.15%) |
Oct 02, 2008 | 22.73 | 22.97 | 18.86 | 19.40 | 10,755,513 | -3.87(-16.62%) |