Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.37 | 14.49 | 14.09 | 14.15 | 1,657,801 | -0.19(-1.33%) |
Sep 29, 2009 | 14.25 | 14.42 | 14.17 | 14.34 | 1,010,379 | +0.15(+1.09%) |
Sep 28, 2009 | 14.07 | 14.29 | 14.03 | 14.19 | 1,317,037 | +0.14(+0.98%) |
Sep 25, 2009 | 14.12 | 14.17 | 13.96 | 14.05 | 1,403,648 | -0.14(-0.97%) |
Sep 24, 2009 | 14.43 | 14.48 | 14.04 | 14.19 | 1,790,031 | -0.23(-1.60%) |
Sep 23, 2009 | 14.48 | 14.59 | 14.42 | 14.42 | 1,004,043 | -0.07(-0.50%) |
Sep 22, 2009 | 14.44 | 14.53 | 14.29 | 14.49 | 1,045,681 | +0.14(+0.99%) |
Sep 21, 2009 | 14.27 | 14.41 | 14.14 | 14.35 | 1,483,875 | -0.04(-0.28%) |
Sep 18, 2009 | 14.83 | 14.83 | 14.34 | 14.39 | 1,323,417 | -0.06(-0.45%) |
Sep 17, 2009 | 14.26 | 14.47 | 14.21 | 14.45 | 1,414,894 | +0.33(+2.34%) |
Sep 16, 2009 | 14.19 | 14.27 | 14.02 | 14.12 | 954,572 | -0.04(-0.27%) |
Sep 15, 2009 | 14.10 | 14.36 | 14.08 | 14.16 | 1,158,405 | +0.12(+0.84%) |
Sep 14, 2009 | 13.98 | 14.10 | 13.82 | 14.04 | 1,930,738 | -0.09(-0.66%) |
Sep 11, 2009 | 13.96 | 14.25 | 13.96 | 14.14 | 2,507,632 | +0.16(+1.16%) |
Sep 10, 2009 | 13.61 | 14.01 | 13.43 | 13.97 | 2,031,100 | +0.43(+3.17%) |
Sep 09, 2009 | 13.10 | 13.59 | 13.10 | 13.55 | 2,100,246 | +0.41(+3.15%) |
Sep 08, 2009 | 12.95 | 13.14 | 12.93 | 13.13 | 1,857,356 | +0.24(+1.85%) |
Sep 04, 2009 | 12.63 | 12.91 | 12.63 | 12.89 | 1,120,011 | +0.17(+1.31%) |
Sep 03, 2009 | 12.79 | 12.84 | 12.69 | 12.73 | 2,432,296 | +0.03(+0.22%) |
Sep 02, 2009 | 12.61 | 12.75 | 12.56 | 12.70 | 1,137,067 | +0.08(+0.61%) |
Sep 01, 2009 | 12.70 | 12.82 | 12.54 | 12.62 | 1,839,934 | -0.14(-1.08%) |
Aug 31, 2009 | 12.68 | 12.81 | 12.54 | 12.76 | 2,206,208 | +0.02(+0.16%) |
Aug 28, 2009 | 12.85 | 12.93 | 12.52 | 12.74 | 1,059,410 | +0.01(+0.06%) |
Aug 27, 2009 | 12.84 | 12.84 | 12.56 | 12.73 | 2,390,621 | -0.09(-0.70%) |
Aug 26, 2009 | 12.85 | 12.92 | 12.73 | 12.82 | 957,402 | -0.11(-0.85%) |
Aug 25, 2009 | 12.93 | 13.03 | 12.84 | 12.93 | 2,007,177 | +0.02(+0.16%) |
Aug 24, 2009 | 12.91 | 13.00 | 12.84 | 12.91 | 1,060,890 | -0.01(-0.06%) |
Aug 21, 2009 | 12.68 | 12.97 | 12.67 | 12.92 | 824,267 | +0.23(+1.79%) |
Aug 20, 2009 | 12.54 | 12.71 | 12.51 | 12.69 | 935,300 | +0.11(+0.87%) |
Aug 19, 2009 | 12.40 | 12.65 | 12.40 | 12.58 | 1,085,168 | +0.04(+0.36%) |
Aug 18, 2009 | 12.36 | 12.56 | 12.36 | 12.54 | 1,470,707 | +0.13(+1.05%) |
Aug 17, 2009 | 12.44 | 12.46 | 12.26 | 12.41 | 1,510,302 | -0.23(-1.83%) |
Aug 14, 2009 | 12.66 | 12.75 | 12.55 | 12.64 | 2,230,136 | -0.10(-0.80%) |
Aug 13, 2009 | 12.41 | 12.74 | 12.40 | 12.74 | 2,839,239 | +0.37(+3.02%) |
Aug 12, 2009 | 12.50 | 12.60 | 12.31 | 12.37 | 3,960,834 | -0.05(-0.42%) |
Aug 11, 2009 | 12.52 | 12.64 | 12.39 | 12.42 | 1,346,676 | -0.20(-1.57%) |
Aug 10, 2009 | 12.59 | 12.73 | 12.54 | 12.62 | 1,115,217 | -0.11(-0.86%) |
Aug 07, 2009 | 12.78 | 12.86 | 12.64 | 12.73 | 1,583,464 | +0.07(+0.54%) |
Aug 06, 2009 | 12.80 | 12.81 | 12.60 | 12.66 | 1,251,286 | -0.06(-0.48%) |
Aug 05, 2009 | 12.99 | 13.03 | 12.58 | 12.72 | 1,758,215 | -0.32(-2.49%) |
Aug 04, 2009 | 13.01 | 13.17 | 12.91 | 13.04 | 1,829,670 | -0.03(-0.26%) |
Aug 03, 2009 | 13.31 | 13.31 | 12.86 | 13.08 | 2,840,990 | -0.04(-0.29%) |
Jul 31, 2009 | 13.12 | 13.31 | 13.08 | 13.12 | 4,459,693 | -0.01(-0.06%) |
Jul 30, 2009 | 13.20 | 13.35 | 12.75 | 13.12 | 5,744,559 | +0.06(+0.47%) |
Jul 29, 2009 | 13.50 | 13.59 | 12.94 | 13.06 | 3,537,060 | -0.45(-3.36%) |
Jul 28, 2009 | 14.02 | 14.57 | 13.21 | 13.52 | 7,787,604 | -1.85(-12.05%) |
Jul 27, 2009 | 15.63 | 15.64 | 15.34 | 15.37 | 1,375,257 | -0.20(-1.28%) |
Jul 24, 2009 | 15.18 | 15.59 | 15.14 | 15.57 | 1,361 | +0.31(+2.02%) |
Jul 23, 2009 | 14.89 | 15.29 | 14.84 | 15.26 | 1,349,072 | +0.32(+2.12%) |
Jul 22, 2009 | 14.88 | 15.18 | 14.83 | 14.94 | 1,100,073 | +0.00(+0.00%) |
Jul 21, 2009 | 14.92 | 15.00 | 14.81 | 14.94 | 1,340,130 | +0.24(+1.63%) |
Jul 20, 2009 | 14.55 | 14.79 | 14.49 | 14.70 | 1,340,083 | +0.28(+1.94%) |
Jul 17, 2009 | 14.28 | 14.44 | 14.15 | 14.42 | 986,849 | +0.10(+0.68%) |
Jul 16, 2009 | 14.11 | 14.40 | 14.05 | 14.33 | 1,045,901 | +0.13(+0.94%) |
Jul 15, 2009 | 13.93 | 14.21 | 13.93 | 14.19 | 993,409 | +0.33(+2.40%) |
Jul 14, 2009 | 13.66 | 13.86 | 13.54 | 13.86 | 1,464,682 | +0.20(+1.48%) |
Jul 13, 2009 | 13.32 | 13.66 | 13.31 | 13.66 | 1,189,127 | +0.34(+2.59%) |
Jul 10, 2009 | 13.17 | 13.42 | 13.17 | 13.31 | 1,260,309 | +0.04(+0.31%) |
Jul 09, 2009 | 13.44 | 13.48 | 13.26 | 13.27 | 1,223,386 | -0.09(-0.67%) |
Jul 08, 2009 | 13.44 | 13.50 | 13.13 | 13.36 | 1,552,026 | -0.10(-0.72%) |
Jul 07, 2009 | 13.87 | 13.89 | 13.45 | 13.46 | 1,496,164 | -0.37(-2.70%) |
Jul 06, 2009 | 13.76 | 13.85 | 13.61 | 13.83 | 1,108,094 | +0.03(+0.23%) |
Jul 02, 2009 | 14.21 | 14.21 | 13.80 | 13.80 | 1,547,923 | -0.57(-3.98%) |
Jul 01, 2009 | 14.15 | 14.45 | 14.15 | 14.37 | 1,872,068 | +0.36(+2.54%) |
Jun 30, 2009 | 14.11 | 14.24 | 13.96 | 14.02 | 2,570,193 | -0.02(-0.17%) |
Jun 29, 2009 | 14.03 | 14.15 | 13.90 | 14.04 | 1,159,288 | +0.09(+0.67%) |
Jun 26, 2009 | 14.02 | 14.12 | 13.85 | 13.95 | 1,157,055 | -0.10(-0.72%) |
Jun 25, 2009 | 13.90 | 14.14 | 13.87 | 14.05 | 1,443,584 | +0.41(+2.97%) |
Jun 24, 2009 | 13.43 | 13.87 | 13.43 | 13.64 | 1,262,956 | +0.35(+2.65%) |
Jun 23, 2009 | 13.27 | 13.47 | 13.17 | 13.29 | 1,742,945 | -0.11(-0.82%) |
Jun 22, 2009 | 13.69 | 13.70 | 13.39 | 13.40 | 1,139,786 | -0.40(-2.88%) |
Jun 19, 2009 | 13.86 | 13.92 | 13.70 | 13.80 | 1,433,779 | +0.02(+0.12%) |
Jun 18, 2009 | 13.91 | 13.91 | 13.68 | 13.78 | 1,479,648 | -0.10(-0.73%) |
Jun 17, 2009 | 13.81 | 14.07 | 13.76 | 13.88 | 2,565,283 | +0.12(+0.88%) |
Jun 16, 2009 | 13.89 | 14.23 | 13.72 | 13.76 | 1,875,994 | -0.13(-0.93%) |
Jun 15, 2009 | 14.14 | 14.17 | 13.69 | 13.89 | 1,805,644 | -0.37(-2.61%) |
Jun 12, 2009 | 14.08 | 14.27 | 13.96 | 14.26 | 1,349,563 | -0.06(-0.42%) |
Jun 11, 2009 | 14.26 | 14.42 | 14.15 | 14.32 | 1,238,236 | +0.04(+0.26%) |
Jun 10, 2009 | 14.20 | 14.31 | 13.99 | 14.29 | 1,859,929 | +0.15(+1.03%) |
Jun 09, 2009 | 13.84 | 14.17 | 13.84 | 14.14 | 1,875,404 | +0.35(+2.53%) |
Jun 08, 2009 | 13.81 | 13.93 | 13.61 | 13.79 | 1,736,056 | -0.22(-1.59%) |
Jun 05, 2009 | 13.81 | 14.12 | 13.72 | 14.02 | 2,045,028 | +0.24(+1.74%) |
Jun 04, 2009 | 13.41 | 13.78 | 13.37 | 13.78 | 1,693,128 | +0.29(+2.13%) |
Jun 03, 2009 | 13.36 | 13.59 | 13.35 | 13.49 | 2,201,064 | -0.01(-0.06%) |
Jun 02, 2009 | 13.43 | 13.59 | 13.37 | 13.50 | 1,528,577 | +0.02(+0.15%) |
Jun 01, 2009 | 12.88 | 13.51 | 12.81 | 13.48 | 1,434,573 | +0.73(+5.72%) |
May 29, 2009 | 12.66 | 12.75 | 12.49 | 12.75 | 1,425,427 | +0.17(+1.32%) |
May 28, 2009 | 12.56 | 12.69 | 12.20 | 12.58 | 2,220,958 | +0.09(+0.68%) |
May 27, 2009 | 12.86 | 12.97 | 12.48 | 12.50 | 2,259,551 | -0.38(-2.96%) |
May 26, 2009 | 12.11 | 12.93 | 12.11 | 12.88 | 1,996,585 | +0.63(+5.13%) |
May 22, 2009 | 12.15 | 12.43 | 12.01 | 12.25 | 1,844,842 | +0.12(+1.00%) |
May 21, 2009 | 12.36 | 12.43 | 12.02 | 12.13 | 1,354,954 | -0.43(-3.39%) |
May 20, 2009 | 12.41 | 12.75 | 12.41 | 12.55 | 3,151,760 | +0.20(+1.64%) |
May 19, 2009 | 12.12 | 12.46 | 12.02 | 12.35 | 2,062,829 | +0.11(+0.93%) |
May 18, 2009 | 12.24 | 12.34 | 12.05 | 12.24 | 2,182,456 | +0.08(+0.67%) |
May 15, 2009 | 12.09 | 12.38 | 12.01 | 12.15 | 1,608,470 | -0.05(-0.43%) |
May 14, 2009 | 12.18 | 12.39 | 12.11 | 12.21 | 1,457,169 | +0.01(+0.07%) |
May 13, 2009 | 12.45 | 12.54 | 12.14 | 12.20 | 1,664,283 | -0.49(-3.83%) |
May 12, 2009 | 12.91 | 12.97 | 12.56 | 12.69 | 1,935,702 | -0.17(-1.32%) |
May 11, 2009 | 13.19 | 13.22 | 12.84 | 12.86 | 2,709,457 | -0.55(-4.08%) |
May 08, 2009 | 13.38 | 13.55 | 12.97 | 13.40 | 2,472,076 | +0.14(+1.04%) |
May 07, 2009 | 13.29 | 13.47 | 13.01 | 13.27 | 2,144,684 | +0.11(+0.83%) |
May 06, 2009 | 13.16 | 13.20 | 12.86 | 13.16 | 1,631,305 | +0.14(+1.06%) |
May 05, 2009 | 13.16 | 13.22 | 12.85 | 13.02 | 1,631,446 | -0.14(-1.05%) |
May 04, 2009 | 13.12 | 13.17 | 12.93 | 13.16 | 1,690,495 | +0.18(+1.37%) |
May 01, 2009 | 12.95 | 13.15 | 12.77 | 12.98 | 1,697,875 | -0.08(-0.59%) |
Apr 30, 2009 | 12.94 | 13.25 | 12.94 | 13.05 | 3,331,293 | +0.09(+0.69%) |
Apr 29, 2009 | 12.97 | 13.14 | 12.91 | 12.97 | 2,569,892 | +0.24(+1.85%) |
Apr 28, 2009 | 13.22 | 13.22 | 12.73 | 12.73 | 3,104,929 | -0.49(-3.69%) |
Apr 27, 2009 | 13.22 | 13.49 | 13.03 | 13.22 | 2,456,498 | -0.11(-0.82%) |
Apr 24, 2009 | 13.41 | 13.48 | 13.22 | 13.33 | 2,859,320 | +0.07(+0.52%) |
Apr 23, 2009 | 13.25 | 13.42 | 12.95 | 13.26 | 4,169,927 | +0.01(+0.06%) |
Apr 22, 2009 | 12.59 | 13.55 | 12.45 | 13.25 | 3,356,491 | +0.45(+3.48%) |
Apr 21, 2009 | 13.29 | 13.29 | 11.92 | 12.80 | 6,615,170 | -0.89(-6.51%) |
Apr 20, 2009 | 14.18 | 14.18 | 13.68 | 13.70 | 2,252,416 | -0.78(-5.38%) |
Apr 17, 2009 | 14.38 | 14.50 | 14.20 | 14.47 | 1,666,429 | +0.10(+0.71%) |
Apr 16, 2009 | 13.74 | 14.42 | 13.67 | 14.37 | 2,121,319 | +0.77(+5.69%) |
Apr 15, 2009 | 13.40 | 13.78 | 13.40 | 13.60 | 1,821,800 | +0.14(+1.05%) |
Apr 14, 2009 | 13.36 | 13.58 | 13.27 | 13.46 | 1,504,020 | -0.09(-0.69%) |
Apr 13, 2009 | 13.57 | 13.66 | 13.28 | 13.55 | 1,659,334 | -0.18(-1.33%) |
Apr 09, 2009 | 13.28 | 13.76 | 13.26 | 13.73 | 1,374,088 | +0.70(+5.35%) |
Apr 08, 2009 | 13.08 | 13.22 | 12.84 | 13.03 | 1,567,173 | +0.00(+0.03%) |
Apr 07, 2009 | 13.28 | 13.38 | 12.99 | 13.03 | 2,066,732 | -0.49(-3.63%) |
Apr 06, 2009 | 13.41 | 13.57 | 13.22 | 13.52 | 1,763,221 | -0.05(-0.36%) |
Apr 03, 2009 | 13.46 | 13.57 | 13.22 | 13.57 | 2,183,110 | +0.15(+1.12%) |
Apr 02, 2009 | 13.18 | 13.63 | 13.09 | 13.42 | 2,301,663 | +0.54(+4.15%) |
Apr 01, 2009 | 12.46 | 12.95 | 12.32 | 12.88 | 2,553,709 | +0.21(+1.66%) |
Mar 31, 2009 | 12.70 | 12.94 | 12.60 | 12.67 | 2,092,264 | +0.13(+1.07%) |
Mar 30, 2009 | 12.66 | 12.68 | 12.28 | 12.54 | 1,608,446 | -0.71(-5.35%) |
Mar 26, 2009 | 12.91 | 13.32 | 12.80 | 13.25 | 2,812,042 | +0.55(+4.34%) |
Mar 25, 2009 | 12.84 | 13.15 | 12.35 | 12.70 | 2,248,888 | -0.07(-0.54%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.67 | 12.77 | 1,737,941 | -0.28(-2.11%) |
Mar 23, 2009 | 12.78 | 13.08 | 12.73 | 13.04 | 2,029,432 | +0.86(+7.02%) |
Mar 20, 2009 | 12.53 | 12.53 | 12.14 | 12.19 | 2,276,146 | -0.16(-1.31%) |
Mar 19, 2009 | 12.57 | 12.58 | 12.24 | 12.35 | 1,220,075 | -0.04(-0.29%) |
Mar 18, 2009 | 12.11 | 12.45 | 11.79 | 12.39 | 1,744,766 | +0.18(+1.49%) |
Mar 17, 2009 | 11.92 | 12.20 | 11.81 | 12.20 | 1,457,398 | +0.26(+2.14%) |
Mar 16, 2009 | 11.94 | 12.15 | 11.79 | 11.95 | 1,836,784 | +0.12(+1.03%) |
Mar 13, 2009 | 12.12 | 12.12 | 11.69 | 11.83 | 0 | -0.21(-1.72%) |
Mar 12, 2009 | 11.59 | 12.07 | 11.36 | 12.03 | 1,562,534 | +0.46(+3.99%) |
Mar 11, 2009 | 11.51 | 11.72 | 11.36 | 11.57 | 1,486,300 | +0.17(+1.46%) |
Mar 10, 2009 | 11.05 | 11.51 | 11.00 | 11.41 | 2,807,968 | +0.58(+5.39%) |
Mar 09, 2009 | 10.99 | 11.21 | 10.76 | 10.82 | 3,253,960 | -0.25(-2.23%) |
Mar 06, 2009 | 11.22 | 11.28 | 10.75 | 11.07 | 0 | -0.04(-0.37%) |
Mar 05, 2009 | 10.87 | 11.15 | 10.70 | 11.11 | 5,036,930 | -0.08(-0.69%) |
Mar 04, 2009 | 10.36 | 11.34 | 10.34 | 11.19 | 4,908,281 | +1.19(+11.92%) |
Mar 02, 2009 | 10.51 | 10.55 | 9.946 | 9.995 | 2,422,822 | -0.73(-6.80%) |
Feb 27, 2009 | 10.67 | 11.06 | 10.66 | 10.72 | 0 | -0.11(-1.01%) |
Feb 26, 2009 | 11.20 | 11.28 | 10.79 | 10.83 | 1,003,713 | -0.23(-2.05%) |
Feb 25, 2009 | 11.21 | 11.29 | 10.89 | 11.06 | 1,516,586 | -0.17(-1.48%) |
Feb 24, 2009 | 11.08 | 11.28 | 10.88 | 11.23 | 1,776,712 | +0.27(+2.48%) |
Feb 23, 2009 | 11.56 | 11.71 | 10.93 | 10.96 | 1,964,125 | -0.55(-4.76%) |
Feb 20, 2009 | 11.74 | 12.46 | 11.30 | 11.50 | 2,583,983 | -0.47(-3.96%) |
Feb 19, 2009 | 12.39 | 12.46 | 11.93 | 11.98 | 1,995,124 | -0.34(-2.80%) |
Feb 18, 2009 | 12.42 | 12.46 | 12.09 | 12.32 | 1,927,864 | -0.01(-0.10%) |
Feb 17, 2009 | 12.54 | 13.01 | 12.28 | 12.33 | 2,123,547 | -0.54(-4.22%) |
Feb 13, 2009 | 12.95 | 13.07 | 12.80 | 12.88 | 2,921,029 | +0.06(+0.51%) |
Feb 12, 2009 | 12.57 | 12.84 | 12.41 | 12.81 | 1,967,915 | -0.06(-0.47%) |
Feb 11, 2009 | 12.90 | 13.02 | 12.73 | 12.87 | 1,354,544 | +0.08(+0.63%) |
Feb 10, 2009 | 13.06 | 13.35 | 12.68 | 12.79 | 2,537,913 | -0.41(-3.10%) |
Feb 09, 2009 | 13.23 | 13.45 | 13.08 | 13.20 | 2,050,364 | -0.21(-1.57%) |
Feb 06, 2009 | 13.10 | 13.52 | 13.02 | 13.41 | 2,014,774 | +0.36(+2.73%) |
Feb 05, 2009 | 12.77 | 13.20 | 12.60 | 13.05 | 1,829,702 | +0.21(+1.67%) |
Feb 04, 2009 | 13.12 | 13.40 | 12.80 | 12.84 | 2,358,855 | -0.21(-1.65%) |
Feb 03, 2009 | 13.11 | 13.24 | 12.79 | 13.05 | 2,833,502 | -0.09(-0.65%) |
Feb 02, 2009 | 12.80 | 13.27 | 12.60 | 13.14 | 3,602,996 | +0.19(+1.44%) |
Jan 30, 2009 | 12.77 | 13.28 | 12.72 | 12.95 | 0 | +0.06(+0.44%) |
Jan 29, 2009 | 12.94 | 13.12 | 12.76 | 12.90 | 1,553,573 | -0.21(-1.58%) |
Jan 28, 2009 | 12.87 | 13.13 | 12.81 | 13.10 | 3,755,405 | +0.35(+2.73%) |
Jan 27, 2009 | 12.89 | 12.94 | 12.64 | 12.75 | 2,933,038 | -0.03(-0.22%) |
Jan 26, 2009 | 12.90 | 13.05 | 12.61 | 12.78 | 3,499,698 | -0.08(-0.60%) |
Jan 23, 2009 | 12.62 | 13.12 | 12.60 | 12.86 | 2,824,353 | -0.04(-0.31%) |
Jan 22, 2009 | 13.00 | 13.18 | 12.63 | 12.90 | 2,018,240 | -0.37(-2.81%) |
Jan 21, 2009 | 12.84 | 13.31 | 12.74 | 13.27 | 2,729,498 | +0.47(+3.64%) |
Jan 20, 2009 | 13.06 | 13.30 | 12.71 | 12.81 | 3,418,378 | -0.36(-2.77%) |
Jan 16, 2009 | 13.22 | 13.27 | 12.77 | 13.17 | 3,017,777 | +0.30(+2.36%) |
Jan 15, 2009 | 11.88 | 12.99 | 11.88 | 12.87 | 4,257,627 | +0.82(+6.83%) |
Jan 14, 2009 | 11.84 | 12.16 | 11.72 | 12.05 | 5,126,602 | +0.10(+0.81%) |
Jan 13, 2009 | 11.72 | 11.99 | 11.65 | 11.95 | 2,515,311 | +0.14(+1.20%) |
Jan 12, 2009 | 12.17 | 12.26 | 11.68 | 11.81 | 1,270,175 | -0.44(-3.61%) |
Jan 09, 2009 | 12.52 | 12.54 | 11.96 | 12.25 | 1,705,339 | -0.30(-2.36%) |
Jan 08, 2009 | 12.44 | 12.56 | 12.24 | 12.54 | 1,709,225 | +0.09(+0.75%) |
Jan 07, 2009 | 12.42 | 12.64 | 12.32 | 12.45 | 2,237,583 | -0.16(-1.29%) |
Jan 06, 2009 | 12.54 | 12.75 | 12.49 | 12.61 | 2,464,270 | +0.13(+1.01%) |
Jan 05, 2009 | 12.80 | 12.82 | 12.34 | 12.49 | 2,155,950 | -0.35(-2.72%) |
Jan 02, 2009 | 12.26 | 12.89 | 12.15 | 12.84 | 0 | +0.59(+4.83%) |
Jan 01, 2009 | 12.07 | 12.34 | 12.07 | 12.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.07 | 12.34 | 12.07 | 12.24 | 1,514,750 | +0.24(+1.96%) |
Dec 30, 2008 | 11.72 | 12.01 | 11.64 | 12.01 | 1,538,199 | +0.33(+2.85%) |
Dec 29, 2008 | 11.79 | 11.88 | 11.56 | 11.68 | 1,716,140 | -0.10(-0.86%) |
Dec 26, 2008 | 11.70 | 11.81 | 11.53 | 11.78 | 1,617,207 | +0.08(+0.69%) |
Dec 24, 2008 | 11.73 | 11.77 | 11.49 | 11.70 | 867,215 | +0.01(+0.10%) |
Dec 23, 2008 | 11.55 | 11.82 | 11.51 | 11.68 | 4,232,249 | +0.18(+1.59%) |
Dec 22, 2008 | 12.06 | 12.06 | 11.07 | 11.50 | 4,229,019 | -0.60(-4.92%) |
Dec 19, 2008 | 12.22 | 12.33 | 11.93 | 12.10 | 3,434,322 | -0.11(-0.86%) |
Dec 18, 2008 | 12.48 | 12.60 | 11.96 | 12.20 | 3,295,912 | -0.28(-2.21%) |
Dec 17, 2008 | 11.98 | 12.68 | 11.90 | 12.48 | 2,428,511 | +0.36(+3.01%) |
Dec 16, 2008 | 11.51 | 12.20 | 11.35 | 12.11 | 2,712,514 | +0.72(+6.29%) |
Dec 15, 2008 | 11.81 | 11.85 | 11.25 | 11.40 | 2,911,027 | -0.26(-2.26%) |
Dec 12, 2008 | 11.51 | 11.94 | 11.13 | 11.66 | 0 | -0.14(-1.20%) |
Dec 11, 2008 | 12.32 | 12.59 | 11.58 | 11.80 | 3,745,269 | -0.58(-4.71%) |
Dec 10, 2008 | 12.37 | 12.81 | 12.26 | 12.39 | 3,599,951 | -0.06(-0.49%) |
Dec 09, 2008 | 12.72 | 13.03 | 12.33 | 12.45 | 2,390,584 | -0.42(-3.24%) |
Dec 08, 2008 | 13.21 | 13.24 | 12.73 | 12.86 | 4,076,834 | +0.17(+1.31%) |
Dec 05, 2008 | 12.14 | 12.71 | 11.81 | 12.70 | 0 | +0.41(+3.30%) |
Dec 04, 2008 | 13.06 | 13.38 | 11.99 | 12.29 | 3,743,145 | -0.96(-7.22%) |
Dec 03, 2008 | 12.94 | 13.31 | 12.47 | 13.25 | 3,984,370 | +0.19(+1.46%) |
Dec 02, 2008 | 12.84 | 13.34 | 12.71 | 13.06 | 4,137,347 | +0.50(+4.00%) |
Dec 01, 2008 | 13.43 | 13.79 | 12.46 | 12.56 | 2,595,382 | -1.60(-11.31%) |
Nov 28, 2008 | 13.76 | 14.16 | 13.70 | 14.16 | 1,261,601 | +0.32(+2.31%) |
Nov 26, 2008 | 12.85 | 14.00 | 12.73 | 13.84 | 2,847,354 | +0.73(+5.60%) |
Nov 25, 2008 | 12.88 | 13.40 | 12.67 | 13.10 | 9,815,470 | +0.25(+1.95%) |
Nov 24, 2008 | 12.34 | 13.08 | 12.28 | 12.85 | 5,620,403 | +0.69(+5.70%) |
Nov 21, 2008 | 11.71 | 12.35 | 11.34 | 12.16 | 5,457,384 | +0.67(+5.86%) |
Nov 20, 2008 | 11.81 | 12.09 | 11.36 | 11.49 | 4,079,565 | -0.42(-3.51%) |
Nov 19, 2008 | 12.86 | 13.05 | 11.86 | 11.90 | 3,135,128 | -0.96(-7.47%) |
Nov 18, 2008 | 12.47 | 13.07 | 12.34 | 12.86 | 4,179,550 | +0.54(+4.37%) |
Nov 17, 2008 | 11.94 | 12.73 | 11.86 | 12.33 | 2,960,874 | +0.25(+2.05%) |
Nov 14, 2008 | 12.52 | 13.06 | 12.05 | 12.08 | 0 | -0.64(-5.04%) |
Nov 13, 2008 | 11.92 | 12.87 | 11.61 | 12.72 | 5,861,681 | +0.87(+7.32%) |
Nov 12, 2008 | 11.99 | 12.10 | 11.64 | 11.85 | 2,535,861 | -0.41(-3.34%) |
Nov 11, 2008 | 12.35 | 12.62 | 11.97 | 12.26 | 2,069,180 | -0.22(-1.75%) |
Nov 10, 2008 | 12.82 | 13.03 | 12.32 | 12.48 | 1,275,428 | -0.03(-0.23%) |
Nov 07, 2008 | 12.37 | 12.64 | 12.17 | 12.51 | 1,545,439 | +0.23(+1.88%) |
Nov 06, 2008 | 12.94 | 13.29 | 12.25 | 12.28 | 1,837,687 | -0.79(-6.08%) |
Nov 05, 2008 | 13.66 | 13.80 | 13.01 | 13.07 | 1,357,858 | -0.80(-5.76%) |
Nov 04, 2008 | 13.72 | 13.89 | 13.48 | 13.87 | 1,967,034 | +0.47(+3.51%) |
Nov 03, 2008 | 13.42 | 13.61 | 13.18 | 13.40 | 1,888,868 | -0.08(-0.57%) |
Oct 31, 2008 | 13.33 | 13.59 | 12.99 | 13.48 | 4,040,024 | +0.23(+1.74%) |
Oct 30, 2008 | 12.69 | 13.52 | 12.69 | 13.25 | 2,597,220 | +0.90(+7.32%) |
Oct 29, 2008 | 12.18 | 12.83 | 11.90 | 12.34 | 2,306,126 | +0.20(+1.67%) |
Oct 28, 2008 | 11.51 | 12.14 | 11.14 | 12.14 | 2,962,317 | +0.64(+5.61%) |
Oct 27, 2008 | 12.16 | 12.47 | 11.48 | 11.49 | 4,321,207 | -0.89(-7.17%) |
Oct 24, 2008 | 12.11 | 12.69 | 11.79 | 12.38 | 3,074,490 | -0.90(-6.77%) |
Oct 23, 2008 | 13.78 | 13.93 | 12.82 | 13.28 | 1,994,088 | -0.41(-2.96%) |
Oct 22, 2008 | 13.95 | 14.12 | 13.41 | 13.69 | 2,948,648 | -0.60(-4.23%) |
Oct 21, 2008 | 14.14 | 14.48 | 14.00 | 14.29 | 4,766,353 | +0.32(+2.26%) |
Oct 20, 2008 | 13.88 | 14.36 | 13.86 | 13.97 | 3,292,988 | +0.02(+0.14%) |
Oct 17, 2008 | 13.53 | 14.68 | 13.40 | 13.95 | 0 | -0.05(-0.38%) |
Oct 16, 2008 | 13.48 | 14.06 | 12.82 | 14.01 | 3,676,708 | +0.51(+3.75%) |
Oct 15, 2008 | 14.60 | 15.11 | 13.50 | 13.50 | 1,898,330 | -1.47(-9.80%) |
Oct 14, 2008 | 16.27 | 16.34 | 14.63 | 14.97 | 3,438,943 | -0.66(-4.20%) |
Oct 13, 2008 | 14.06 | 15.62 | 13.96 | 15.62 | 4,218,994 | +2.12(+15.66%) |
Oct 10, 2008 | 12.50 | 13.95 | 12.05 | 13.51 | 3,947,373 | +0.34(+2.55%) |
Oct 09, 2008 | 13.84 | 14.06 | 12.82 | 13.17 | 2,698,337 | -0.51(-3.76%) |
Oct 08, 2008 | 12.88 | 14.34 | 12.75 | 13.69 | 4,105,787 | +0.41(+3.05%) |
Oct 07, 2008 | 14.36 | 14.42 | 13.25 | 13.28 | 2,516,391 | -0.83(-5.89%) |
Oct 06, 2008 | 14.71 | 14.71 | 13.43 | 14.11 | 3,881,054 | -1.02(-6.72%) |
Oct 03, 2008 | 15.64 | 15.85 | 15.13 | 15.13 | 0 | -0.27(-1.74%) |
Oct 02, 2008 | 16.36 | 16.39 | 15.35 | 15.40 | 1,271,064 | -1.08(-6.54%) |