Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.63 | 12.69 | 12.39 | 12.49 | 17,515,566 | -0.09(-0.71%) |
Sep 29, 2009 | 12.91 | 12.95 | 12.40 | 12.57 | 34,709,960 | -0.82(-6.11%) |
Sep 28, 2009 | 13.36 | 13.55 | 13.28 | 13.39 | 19,888,202 | +0.16(+1.19%) |
Sep 25, 2009 | 13.10 | 13.28 | 12.46 | 13.24 | 18,815,548 | +0.14(+1.05%) |
Sep 24, 2009 | 13.26 | 13.32 | 13.01 | 13.10 | 17,663,882 | -0.08(-0.57%) |
Sep 23, 2009 | 13.59 | 13.59 | 13.17 | 13.17 | 20,068,748 | -0.31(-2.30%) |
Sep 22, 2009 | 13.25 | 13.57 | 13.12 | 13.48 | 22,924,384 | +0.61(+4.76%) |
Sep 21, 2009 | 12.99 | 12.99 | 12.77 | 12.87 | 12,219,212 | -0.03(-0.27%) |
Sep 18, 2009 | 12.78 | 12.99 | 12.76 | 12.91 | 11,465,396 | +0.19(+1.52%) |
Sep 17, 2009 | 12.69 | 12.89 | 12.64 | 12.71 | 14,075,496 | +0.10(+0.77%) |
Sep 16, 2009 | 12.66 | 12.71 | 12.53 | 12.62 | 19,210,290 | +0.04(+0.32%) |
Sep 15, 2009 | 12.29 | 12.67 | 12.27 | 12.57 | 16,538,373 | +0.28(+2.24%) |
Sep 14, 2009 | 12.04 | 12.31 | 12.03 | 12.30 | 10,965,688 | +0.23(+1.88%) |
Sep 11, 2009 | 12.17 | 12.18 | 11.99 | 12.07 | 13,854,375 | -0.07(-0.57%) |
Sep 10, 2009 | 12.29 | 12.31 | 12.05 | 12.14 | 19,474,914 | -0.19(-1.51%) |
Sep 09, 2009 | 12.13 | 12.33 | 12.06 | 12.33 | 12,633,371 | +0.19(+1.53%) |
Sep 08, 2009 | 12.07 | 12.15 | 11.91 | 12.14 | 11,133,361 | +0.12(+1.03%) |
Sep 04, 2009 | 11.88 | 12.02 | 11.77 | 12.02 | 9,562,963 | +0.12(+0.98%) |
Sep 03, 2009 | 11.72 | 11.90 | 11.67 | 11.90 | 9,972,703 | +0.19(+1.59%) |
Sep 02, 2009 | 11.76 | 11.83 | 11.69 | 11.71 | 11,883,297 | -0.05(-0.41%) |
Sep 01, 2009 | 11.92 | 11.98 | 11.76 | 11.76 | 16,325,577 | -0.17(-1.44%) |
Aug 31, 2009 | 11.92 | 11.99 | 11.85 | 11.93 | 9,898,142 | -0.03(-0.23%) |
Aug 28, 2009 | 11.95 | 12.04 | 11.88 | 11.96 | 9,800,621 | -0.01(-0.11%) |
Aug 27, 2009 | 12.02 | 12.03 | 11.87 | 11.98 | 11,252,802 | -0.06(-0.52%) |
Aug 26, 2009 | 12.02 | 12.05 | 11.93 | 12.04 | 8,332,441 | +0.01(+0.06%) |
Aug 25, 2009 | 12.06 | 12.20 | 11.97 | 12.03 | 11,850,182 | -0.02(-0.17%) |
Aug 24, 2009 | 12.16 | 12.18 | 11.96 | 12.05 | 12,126,414 | +0.02(+0.17%) |
Aug 21, 2009 | 11.86 | 12.06 | 11.82 | 12.03 | 14,920,812 | +0.19(+1.57%) |
Aug 20, 2009 | 11.74 | 11.85 | 11.70 | 11.85 | 13,730,399 | +0.14(+1.18%) |
Aug 19, 2009 | 11.56 | 11.73 | 11.56 | 11.71 | 9,021,628 | +0.03(+0.29%) |
Aug 18, 2009 | 11.63 | 11.70 | 11.54 | 11.67 | 9,225,505 | +0.28(+2.42%) |
Aug 17, 2009 | 11.33 | 11.63 | 11.25 | 11.40 | 18,151,094 | -0.09(-0.78%) |
Aug 14, 2009 | 11.44 | 11.51 | 11.33 | 11.49 | 10,088,613 | +0.03(+0.24%) |
Aug 13, 2009 | 11.45 | 11.52 | 11.34 | 11.46 | 12,476,481 | -0.01(-0.06%) |
Aug 12, 2009 | 11.47 | 11.54 | 11.32 | 11.47 | 15,448,628 | -0.06(-0.48%) |
Aug 11, 2009 | 11.66 | 11.68 | 11.47 | 11.52 | 19,139,290 | -0.15(-1.30%) |
Aug 10, 2009 | 11.77 | 11.83 | 11.63 | 11.67 | 12,531,788 | -0.13(-1.11%) |
Aug 07, 2009 | 11.89 | 11.92 | 11.73 | 11.80 | 21,433,210 | +0.01(+0.06%) |
Aug 06, 2009 | 11.93 | 12.17 | 11.68 | 11.80 | 17,576,016 | -0.10(-0.81%) |
Aug 05, 2009 | 11.70 | 11.93 | 11.49 | 11.89 | 19,928,676 | +0.31(+2.68%) |
Aug 04, 2009 | 11.89 | 11.91 | 11.56 | 11.58 | 31,357,032 | -0.26(-2.21%) |
Aug 03, 2009 | 11.67 | 11.87 | 11.66 | 11.85 | 13,284,552 | +0.25(+2.14%) |
Jul 31, 2009 | 11.58 | 11.66 | 11.49 | 11.60 | 14,011,202 | +0.03(+0.30%) |
Jul 30, 2009 | 11.46 | 11.67 | 11.31 | 11.56 | 21,244,306 | +0.33(+2.94%) |
Jul 29, 2009 | 11.46 | 11.49 | 11.16 | 11.23 | 16,544,107 | -0.21(-1.81%) |
Jul 28, 2009 | 11.43 | 11.49 | 11.36 | 11.44 | 10,835,099 | -0.03(-0.30%) |
Jul 27, 2009 | 11.39 | 11.56 | 11.34 | 11.47 | 12,747,987 | +0.17(+1.52%) |
Jul 24, 2009 | 11.37 | 11.37 | 11.23 | 11.30 | 770 | -0.07(-0.61%) |
Jul 23, 2009 | 11.20 | 11.44 | 11.14 | 11.37 | 18,591,064 | +0.18(+1.60%) |
Jul 22, 2009 | 11.16 | 11.29 | 11.10 | 11.19 | 9,057,898 | +0.02(+0.19%) |
Jul 21, 2009 | 11.22 | 11.27 | 11.03 | 11.17 | 10,544,845 | -0.03(-0.25%) |
Jul 20, 2009 | 11.07 | 11.20 | 11.05 | 11.20 | 13,234,372 | +0.20(+1.81%) |
Jul 17, 2009 | 11.01 | 11.07 | 10.89 | 11.00 | 13,825,408 | +0.01(+0.13%) |
Jul 16, 2009 | 10.87 | 11.01 | 10.76 | 10.98 | 12,652,054 | +0.10(+0.89%) |
Jul 15, 2009 | 10.76 | 10.92 | 10.72 | 10.89 | 16,860,930 | +0.17(+1.54%) |
Jul 14, 2009 | 10.68 | 10.74 | 10.59 | 10.72 | 10,077,533 | +0.03(+0.26%) |
Jul 13, 2009 | 10.47 | 10.70 | 10.46 | 10.70 | 17,381,200 | +0.25(+2.37%) |
Jul 10, 2009 | 10.43 | 10.48 | 10.30 | 10.45 | 10,424,421 | +0.06(+0.60%) |
Jul 09, 2009 | 10.52 | 10.54 | 10.38 | 10.39 | 12,750,866 | -0.11(-1.05%) |
Jul 08, 2009 | 10.55 | 10.60 | 10.37 | 10.50 | 16,584,933 | -0.03(-0.26%) |
Jul 07, 2009 | 10.77 | 10.85 | 10.47 | 10.52 | 19,507,980 | -0.14(-1.35%) |
Jul 06, 2009 | 10.44 | 10.67 | 10.34 | 10.67 | 18,290,822 | +0.27(+2.58%) |
Jul 02, 2009 | 10.46 | 10.59 | 10.34 | 10.40 | 19,213,480 | -0.10(-0.98%) |
Jul 01, 2009 | 10.48 | 10.53 | 10.40 | 10.50 | 11,052,922 | +0.08(+0.79%) |
Jun 30, 2009 | 10.38 | 10.48 | 10.29 | 10.42 | 10,742,315 | +0.06(+0.60%) |
Jun 29, 2009 | 10.40 | 10.46 | 10.28 | 10.36 | 11,100,597 | -0.05(-0.46%) |
Jun 26, 2009 | 10.39 | 10.43 | 10.22 | 10.41 | 17,136,898 | +0.10(+1.00%) |
Jun 25, 2009 | 10.24 | 10.33 | 10.21 | 10.30 | 18,361,204 | -0.33(-3.11%) |
Jun 24, 2009 | 10.60 | 10.67 | 10.50 | 10.63 | 20,914,264 | +0.04(+0.39%) |
Jun 23, 2009 | 10.58 | 10.60 | 10.46 | 10.59 | 20,681,938 | +0.17(+1.58%) |
Jun 22, 2009 | 10.60 | 10.63 | 10.41 | 10.43 | 23,361,166 | -0.27(-2.51%) |
Jun 19, 2009 | 10.52 | 10.71 | 10.37 | 10.70 | 26,380,014 | +0.38(+3.67%) |
Jun 18, 2009 | 10.17 | 10.32 | 10.08 | 10.32 | 19,595,044 | +0.20(+1.97%) |
Jun 17, 2009 | 10.11 | 10.24 | 10.02 | 10.12 | 16,410,539 | +0.03(+0.34%) |
Jun 16, 2009 | 10.08 | 10.14 | 9.980 | 10.08 | 11,689,153 | -0.01(-0.10%) |
Jun 15, 2009 | 10.18 | 10.18 | 9.973 | 10.09 | 18,098,130 | -0.09(-0.91%) |
Jun 12, 2009 | 10.08 | 10.19 | 9.966 | 10.19 | 11,463,470 | +0.14(+1.37%) |
Jun 11, 2009 | 10.01 | 10.15 | 9.932 | 10.05 | 15,963,774 | +0.06(+0.62%) |
Jun 10, 2009 | 10.21 | 10.21 | 9.856 | 9.987 | 20,212,040 | -0.19(-1.89%) |
Jun 09, 2009 | 10.24 | 10.24 | 10.08 | 10.18 | 9,372,337 | +0.01(+0.07%) |
Jun 08, 2009 | 10.15 | 10.21 | 10.10 | 10.17 | 13,711,449 | +0.02(+0.20%) |
Jun 05, 2009 | 10.26 | 10.28 | 9.953 | 10.15 | 21,646,212 | -0.12(-1.21%) |
Jun 04, 2009 | 10.05 | 10.28 | 9.953 | 10.28 | 20,246,824 | +0.24(+2.40%) |
Jun 03, 2009 | 9.932 | 10.06 | 9.856 | 10.04 | 14,240,773 | +0.10(+0.97%) |
Jun 02, 2009 | 9.822 | 10.03 | 9.787 | 9.939 | 16,540,672 | +0.13(+1.33%) |
Jun 01, 2009 | 9.739 | 9.946 | 9.602 | 9.808 | 25,636,000 | +0.21(+2.22%) |
May 29, 2009 | 9.732 | 9.746 | 9.567 | 9.595 | 34,059,212 | -0.03(-0.29%) |
May 28, 2009 | 9.602 | 9.698 | 9.464 | 9.622 | 23,103,756 | +0.14(+1.45%) |
May 27, 2009 | 9.719 | 9.719 | 9.423 | 9.485 | 27,264,858 | -0.17(-1.71%) |
May 26, 2009 | 9.602 | 9.767 | 9.553 | 9.650 | 28,819,882 | +0.04(+0.43%) |
May 22, 2009 | 9.946 | 9.973 | 9.608 | 9.608 | 21,479,232 | -0.30(-3.06%) |
May 21, 2009 | 9.918 | 10.05 | 9.739 | 9.911 | 19,411,146 | -0.03(-0.35%) |
May 20, 2009 | 10.17 | 10.25 | 9.898 | 9.946 | 18,050,028 | -0.11(-1.09%) |
May 19, 2009 | 10.18 | 10.28 | 10.00 | 10.06 | 19,494,620 | -0.21(-2.08%) |
May 18, 2009 | 9.939 | 10.29 | 9.939 | 10.27 | 30,793,154 | +0.37(+3.76%) |
May 15, 2009 | 9.987 | 10.12 | 9.829 | 9.898 | 18,202,140 | -0.14(-1.44%) |
May 14, 2009 | 9.966 | 10.10 | 9.808 | 10.04 | 21,469,502 | +0.06(+0.55%) |
May 13, 2009 | 9.973 | 10.15 | 9.911 | 9.987 | 21,417,480 | -0.07(-0.68%) |
May 12, 2009 | 10.03 | 10.23 | 9.911 | 10.06 | 15,960,897 | +0.12(+1.18%) |
May 11, 2009 | 10.12 | 10.13 | 9.911 | 9.939 | 19,488,640 | -0.29(-2.83%) |
May 08, 2009 | 9.959 | 10.23 | 9.877 | 10.23 | 31,714,868 | +0.45(+4.65%) |
May 07, 2009 | 10.23 | 10.29 | 9.753 | 9.774 | 26,343,850 | -0.43(-4.18%) |
May 06, 2009 | 10.10 | 10.23 | 9.794 | 10.20 | 22,800,916 | +0.19(+1.93%) |
May 05, 2009 | 10.12 | 10.22 | 9.891 | 10.01 | 20,636,414 | -0.21(-2.09%) |
May 04, 2009 | 9.787 | 10.22 | 9.787 | 10.22 | 29,760,466 | +0.47(+4.80%) |
May 01, 2009 | 9.712 | 9.891 | 9.602 | 9.753 | 21,410,636 | +0.07(+0.71%) |
Apr 30, 2009 | 9.898 | 10.04 | 9.657 | 9.684 | 24,295,610 | -0.08(-0.85%) |
Apr 29, 2009 | 9.553 | 9.767 | 9.402 | 9.767 | 24,820,318 | +0.38(+4.03%) |
Apr 28, 2009 | 9.278 | 9.533 | 9.257 | 9.388 | 15,303,685 | +0.06(+0.66%) |
Apr 27, 2009 | 9.381 | 9.622 | 9.216 | 9.326 | 22,922,856 | -0.27(-2.80%) |
Apr 24, 2009 | 9.567 | 9.732 | 9.347 | 9.595 | 32,431,240 | -0.05(-0.50%) |
Apr 23, 2009 | 9.333 | 9.705 | 9.285 | 9.643 | 25,697,624 | +0.52(+5.74%) |
Apr 22, 2009 | 9.540 | 9.664 | 9.120 | 9.120 | 32,364,576 | -0.70(-7.15%) |
Apr 21, 2009 | 9.251 | 9.822 | 9.092 | 9.822 | 36,979,168 | +0.67(+7.29%) |
Apr 20, 2009 | 9.588 | 9.595 | 9.113 | 9.154 | 39,043,892 | -0.45(-4.66%) |
Apr 17, 2009 | 9.939 | 9.987 | 9.595 | 9.602 | 28,439,574 | -0.36(-3.59%) |
Apr 16, 2009 | 9.959 | 10.26 | 9.646 | 9.959 | 28,649,630 | +0.02(+0.21%) |
Apr 15, 2009 | 9.485 | 9.980 | 9.388 | 9.939 | 29,302,458 | +0.52(+5.56%) |
Apr 14, 2009 | 9.994 | 9.994 | 9.395 | 9.416 | 33,243,200 | -0.49(-4.93%) |
Apr 13, 2009 | 9.842 | 10.12 | 9.739 | 9.904 | 20,729,492 | -0.10(-0.96%) |
Apr 09, 2009 | 9.753 | 10.19 | 9.574 | 10.00 | 34,827,188 | +0.35(+3.64%) |
Apr 08, 2009 | 9.574 | 9.650 | 9.340 | 9.650 | 17,523,758 | +0.24(+2.56%) |
Apr 07, 2009 | 9.622 | 9.781 | 9.395 | 9.409 | 23,073,788 | -0.29(-2.98%) |
Apr 06, 2009 | 9.870 | 9.966 | 9.602 | 9.698 | 16,974,126 | -0.28(-2.83%) |
Apr 03, 2009 | 9.546 | 10.01 | 9.326 | 9.980 | 32,560,258 | +0.36(+3.72%) |
Apr 02, 2009 | 9.498 | 9.670 | 9.395 | 9.622 | 32,674,030 | +0.23(+2.42%) |
Apr 01, 2009 | 9.464 | 9.636 | 9.292 | 9.395 | 19,673,970 | -0.15(-1.59%) |
Mar 31, 2009 | 9.299 | 9.567 | 9.168 | 9.546 | 29,801,398 | +0.28(+3.05%) |
Mar 30, 2009 | 9.319 | 9.498 | 9.161 | 9.264 | 26,436,456 | -0.52(-5.28%) |
Mar 26, 2009 | 9.870 | 9.870 | 9.402 | 9.781 | 33,544,072 | -0.39(-3.86%) |
Mar 25, 2009 | 10.01 | 10.17 | 9.416 | 10.17 | 36,963,772 | +0.36(+3.72%) |
Mar 24, 2009 | 9.836 | 10.17 | 9.643 | 9.808 | 36,165,388 | -0.15(-1.52%) |
Mar 23, 2009 | 9.471 | 10.04 | 9.471 | 9.959 | 44,842,440 | +0.65(+6.95%) |
Mar 20, 2009 | 9.691 | 9.698 | 9.312 | 9.312 | 29,064,104 | -0.52(-5.33%) |
Mar 19, 2009 | 10.19 | 10.21 | 9.670 | 9.837 | 27,549,944 | -0.28(-2.73%) |
Mar 18, 2009 | 10.07 | 10.32 | 9.753 | 10.11 | 35,778,432 | -0.06(-0.58%) |
Mar 17, 2009 | 9.808 | 10.19 | 9.505 | 10.17 | 24,576,274 | +0.52(+5.35%) |
Mar 16, 2009 | 10.01 | 10.20 | 9.540 | 9.657 | 26,034,786 | -0.23(-2.37%) |
Mar 13, 2009 | 9.966 | 10.07 | 9.608 | 9.891 | 0 | +0.25(+2.64%) |
Mar 12, 2009 | 9.237 | 9.684 | 9.216 | 9.636 | 31,221,804 | +0.44(+4.79%) |
Mar 11, 2009 | 9.622 | 9.622 | 9.099 | 9.195 | 24,390,368 | -0.30(-3.19%) |
Mar 10, 2009 | 9.085 | 9.567 | 8.886 | 9.498 | 39,423,524 | +0.57(+6.40%) |
Mar 09, 2009 | 8.803 | 8.961 | 8.659 | 8.927 | 19,880,220 | +0.06(+0.70%) |
Mar 06, 2009 | 8.707 | 8.967 | 8.308 | 8.865 | 0 | +0.15(+1.74%) |
Mar 05, 2009 | 8.686 | 8.955 | 8.514 | 8.714 | 26,458,190 | -0.06(-0.71%) |
Mar 04, 2009 | 9.292 | 9.292 | 8.686 | 8.776 | 44,055,168 | -0.21(-2.37%) |
Mar 02, 2009 | 9.471 | 9.622 | 8.968 | 8.989 | 32,552,260 | -0.58(-6.04%) |
Feb 27, 2009 | 9.602 | 9.980 | 9.567 | 9.567 | 0 | -0.14(-1.42%) |
Feb 26, 2009 | 10.00 | 10.08 | 9.684 | 9.705 | 17,551,732 | -0.15(-1.54%) |
Feb 25, 2009 | 10.11 | 10.25 | 9.822 | 9.856 | 21,420,468 | -0.25(-2.52%) |
Feb 24, 2009 | 9.842 | 10.12 | 9.505 | 10.11 | 29,812,280 | +0.38(+3.89%) |
Feb 23, 2009 | 10.03 | 10.25 | 9.719 | 9.732 | 28,786,562 | -0.23(-2.35%) |
Feb 20, 2009 | 9.230 | 10.01 | 9.120 | 9.966 | 30,730,578 | +0.55(+5.85%) |
Feb 19, 2009 | 10.01 | 10.01 | 9.347 | 9.416 | 21,797,250 | -0.52(-5.26%) |
Feb 18, 2009 | 10.20 | 10.23 | 9.691 | 9.939 | 22,303,156 | -0.23(-2.30%) |
Feb 17, 2009 | 10.12 | 10.39 | 9.911 | 10.17 | 26,447,014 | -0.16(-1.53%) |
Feb 13, 2009 | 10.46 | 10.63 | 9.863 | 10.33 | 23,176,218 | -0.19(-1.77%) |
Feb 12, 2009 | 10.21 | 10.52 | 9.808 | 10.52 | 21,626,544 | +0.26(+2.55%) |
Feb 11, 2009 | 10.18 | 10.33 | 9.953 | 10.26 | 18,323,036 | +0.17(+1.71%) |
Feb 10, 2009 | 10.52 | 10.59 | 9.987 | 10.08 | 23,941,502 | -0.51(-4.81%) |
Feb 09, 2009 | 10.56 | 10.61 | 10.22 | 10.59 | 12,864,266 | +0.01(+0.07%) |
Feb 06, 2009 | 10.22 | 10.59 | 10.11 | 10.59 | 19,205,954 | +0.38(+3.71%) |
Feb 05, 2009 | 10.15 | 10.43 | 9.980 | 10.21 | 20,073,636 | -0.14(-1.40%) |
Feb 04, 2009 | 10.69 | 10.76 | 10.29 | 10.35 | 11,822,027 | -0.25(-2.40%) |
Feb 03, 2009 | 10.76 | 10.81 | 10.52 | 10.61 | 12,605,036 | -0.20(-1.85%) |
Feb 02, 2009 | 10.36 | 10.81 | 10.19 | 10.81 | 17,589,028 | +0.39(+3.70%) |
Jan 30, 2009 | 10.55 | 10.79 | 10.31 | 10.42 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 10.96 | 10.96 | 10.43 | 10.43 | 22,345,006 | -0.68(-6.13%) |
Jan 28, 2009 | 10.84 | 11.15 | 10.54 | 11.11 | 25,606,602 | +0.44(+4.13%) |
Jan 27, 2009 | 10.32 | 10.68 | 10.21 | 10.67 | 13,050,426 | +0.43(+4.17%) |
Jan 26, 2009 | 10.15 | 10.53 | 10.13 | 10.24 | 12,523,573 | +0.03(+0.34%) |
Jan 23, 2009 | 9.808 | 10.26 | 9.670 | 10.21 | 13,492,029 | +0.32(+3.27%) |
Jan 22, 2009 | 9.973 | 10.34 | 9.849 | 9.884 | 18,069,624 | -0.27(-2.64%) |
Jan 21, 2009 | 9.808 | 10.29 | 9.471 | 10.15 | 29,832,518 | +0.52(+5.36%) |
Jan 20, 2009 | 10.43 | 10.44 | 9.629 | 9.636 | 27,159,338 | -0.93(-8.80%) |
Jan 16, 2009 | 10.54 | 10.60 | 10.12 | 10.57 | 24,302,468 | +0.23(+2.20%) |
Jan 15, 2009 | 10.32 | 10.56 | 9.732 | 10.34 | 25,264,816 | +0.02(+0.20%) |
Jan 14, 2009 | 10.82 | 10.86 | 10.26 | 10.32 | 22,574,002 | -0.59(-5.43%) |
Jan 13, 2009 | 10.68 | 10.99 | 10.47 | 10.91 | 15,106,261 | +0.21(+2.00%) |
Jan 12, 2009 | 10.94 | 11.04 | 10.57 | 10.70 | 17,695,214 | -0.24(-2.20%) |
Jan 09, 2009 | 11.09 | 11.21 | 10.88 | 10.94 | 18,836,488 | -0.06(-0.50%) |
Jan 08, 2009 | 10.94 | 11.08 | 10.71 | 10.99 | 12,980,852 | +0.14(+1.33%) |
Jan 07, 2009 | 10.88 | 11.10 | 10.75 | 10.85 | 19,911,000 | -0.13(-1.19%) |
Jan 06, 2009 | 10.67 | 11.01 | 10.54 | 10.98 | 21,428,100 | +0.42(+3.98%) |
Jan 05, 2009 | 10.46 | 10.88 | 10.38 | 10.56 | 17,704,674 | +0.05(+0.46%) |
Jan 02, 2009 | 10.94 | 11.01 | 10.38 | 10.51 | 14,927,657 | -0.41(-3.78%) |
Jan 01, 2009 | 10.60 | 10.94 | 10.46 | 10.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.60 | 10.94 | 10.46 | 10.92 | 15,149,441 | +0.40(+3.79%) |
Dec 30, 2008 | 10.46 | 10.60 | 10.20 | 10.52 | 13,251,807 | +0.20(+1.93%) |
Dec 29, 2008 | 10.84 | 10.91 | 10.23 | 10.32 | 14,195,011 | -0.49(-4.52%) |
Dec 26, 2008 | 10.81 | 10.98 | 10.50 | 10.81 | 7,038,673 | -0.26(-2.36%) |
Dec 24, 2008 | 11.14 | 11.15 | 10.90 | 11.07 | 6,540,207 | -0.02(-0.19%) |
Dec 23, 2008 | 10.93 | 11.14 | 10.86 | 11.10 | 13,945,435 | +0.17(+1.51%) |
Dec 22, 2008 | 10.92 | 11.07 | 10.45 | 10.93 | 21,233,664 | +0.13(+1.21%) |
Dec 19, 2008 | 10.42 | 10.87 | 10.34 | 10.80 | 23,885,998 | +0.52(+5.02%) |
Dec 18, 2008 | 11.05 | 11.13 | 10.28 | 10.28 | 29,043,390 | -0.65(-5.98%) |
Dec 17, 2008 | 10.74 | 11.36 | 10.51 | 10.94 | 27,162,104 | +0.03(+0.32%) |
Dec 16, 2008 | 10.27 | 10.92 | 10.17 | 10.90 | 38,093,688 | +0.81(+8.05%) |
Dec 15, 2008 | 10.27 | 10.41 | 9.891 | 10.09 | 21,603,580 | -0.18(-1.74%) |
Dec 12, 2008 | 9.216 | 10.29 | 9.140 | 10.27 | 33,254,768 | +0.86(+9.14%) |
Dec 11, 2008 | 10.13 | 10.23 | 9.368 | 9.409 | 38,210,032 | -0.83(-8.13%) |
Dec 10, 2008 | 9.911 | 10.24 | 9.485 | 10.24 | 20,543,874 | +0.51(+5.23%) |
Dec 09, 2008 | 10.29 | 10.37 | 9.705 | 9.732 | 23,988,678 | -0.70(-6.67%) |
Dec 08, 2008 | 10.34 | 10.43 | 9.980 | 10.43 | 29,701,442 | +0.17(+1.68%) |
Dec 05, 2008 | 9.230 | 10.30 | 9.168 | 10.26 | 0 | +1.05(+11.36%) |
Dec 04, 2008 | 9.608 | 9.808 | 9.047 | 9.209 | 24,612,422 | -0.53(-5.44%) |
Dec 03, 2008 | 9.209 | 9.836 | 9.051 | 9.739 | 23,376,114 | +0.36(+3.82%) |
Dec 02, 2008 | 9.017 | 9.457 | 8.810 | 9.381 | 27,239,624 | +0.36(+3.97%) |
Dec 01, 2008 | 9.925 | 10.04 | 8.590 | 9.023 | 24,917,892 | -0.87(-8.77%) |
Nov 28, 2008 | 10.32 | 10.50 | 9.891 | 9.891 | 11,968,507 | -0.39(-3.75%) |
Nov 26, 2008 | 10.17 | 10.32 | 9.664 | 10.28 | 21,414,344 | -0.01(-0.13%) |
Nov 25, 2008 | 9.877 | 10.38 | 9.533 | 10.29 | 29,029,100 | +0.81(+8.49%) |
Nov 24, 2008 | 8.521 | 9.636 | 8.191 | 9.485 | 29,980,152 | +1.14(+13.70%) |
Nov 21, 2008 | 8.136 | 8.548 | 7.606 | 8.342 | 31,745,122 | +0.52(+6.60%) |
Nov 20, 2008 | 8.652 | 8.686 | 7.550 | 7.826 | 29,232,584 | -0.76(-8.82%) |
Nov 19, 2008 | 9.209 | 9.223 | 8.569 | 8.583 | 20,680,918 | -0.71(-7.63%) |
Nov 18, 2008 | 8.948 | 9.292 | 8.741 | 9.292 | 16,165,440 | +0.45(+5.14%) |
Nov 17, 2008 | 9.092 | 9.459 | 8.810 | 8.838 | 15,407,668 | -0.31(-3.39%) |
Nov 14, 2008 | 9.670 | 9.670 | 9.044 | 9.147 | 0 | -0.44(-4.59%) |
Nov 13, 2008 | 9.512 | 9.856 | 8.941 | 9.588 | 26,732,558 | +0.30(+3.19%) |
Nov 12, 2008 | 9.904 | 9.953 | 9.292 | 9.292 | 19,349,712 | -0.54(-5.53%) |
Nov 11, 2008 | 9.877 | 10.17 | 9.650 | 9.836 | 17,055,614 | +0.05(+0.49%) |
Nov 10, 2008 | 10.23 | 10.32 | 9.719 | 9.787 | 18,768,174 | -0.20(-2.00%) |
Nov 07, 2008 | 9.608 | 10.05 | 9.340 | 9.987 | 16,051,134 | +0.60(+6.38%) |
Nov 06, 2008 | 9.271 | 9.505 | 9.120 | 9.388 | 15,718,487 | +0.27(+2.94%) |
Nov 05, 2008 | 9.808 | 10.06 | 9.023 | 9.120 | 17,909,880 | -0.62(-6.36%) |
Nov 04, 2008 | 9.567 | 9.781 | 9.271 | 9.739 | 12,674,372 | +0.45(+4.81%) |
Nov 03, 2008 | 9.464 | 9.512 | 9.189 | 9.292 | 11,892,235 | -0.28(-2.88%) |
Oct 31, 2008 | 9.436 | 9.581 | 9.244 | 9.567 | 15,501,277 | -0.04(-0.43%) |
Oct 30, 2008 | 9.491 | 9.608 | 9.175 | 9.608 | 14,973,369 | +0.34(+3.71%) |
Oct 29, 2008 | 8.955 | 9.381 | 8.762 | 9.264 | 16,348,310 | +0.19(+2.12%) |
Oct 28, 2008 | 8.156 | 9.072 | 7.743 | 9.072 | 18,098,960 | +1.36(+17.57%) |
Oct 27, 2008 | 7.977 | 8.535 | 7.709 | 7.716 | 12,163,800 | -0.44(-5.40%) |
Oct 24, 2008 | 7.571 | 8.425 | 7.571 | 8.156 | 11,546,325 | -0.19(-2.31%) |
Oct 23, 2008 | 8.487 | 8.617 | 7.743 | 8.349 | 19,858,384 | +0.08(+0.92%) |
Oct 22, 2008 | 8.741 | 9.058 | 8.170 | 8.273 | 16,914,900 | -0.65(-7.32%) |
Oct 21, 2008 | 8.838 | 9.189 | 8.721 | 8.927 | 11,214,608 | +0.07(+0.78%) |
Oct 20, 2008 | 8.707 | 8.948 | 8.555 | 8.858 | 10,643,597 | +0.23(+2.71%) |
Oct 17, 2008 | 8.535 | 8.948 | 8.259 | 8.624 | 0 | -0.05(-0.56%) |
Oct 16, 2008 | 8.514 | 8.865 | 7.743 | 8.672 | 19,420,270 | +0.55(+6.78%) |
Oct 15, 2008 | 9.085 | 9.161 | 7.963 | 8.122 | 18,089,684 | -1.10(-11.94%) |
Oct 14, 2008 | 9.457 | 10.06 | 8.913 | 9.223 | 20,162,798 | +0.21(+2.29%) |
Oct 13, 2008 | 9.498 | 9.498 | 8.617 | 9.017 | 15,073,944 | +0.07(+0.77%) |
Oct 10, 2008 | 6.842 | 8.948 | 6.842 | 8.948 | 39,457,504 | +1.19(+15.35%) |
Oct 09, 2008 | 9.512 | 9.670 | 7.757 | 7.757 | 27,214,292 | -1.55(-16.64%) |
Oct 08, 2008 | 9.189 | 9.705 | 9.017 | 9.306 | 13,214,335 | +0.16(+1.73%) |
Oct 07, 2008 | 9.567 | 9.849 | 9.147 | 9.147 | 14,106,016 | -0.04(-0.45%) |
Oct 06, 2008 | 9.030 | 9.670 | 8.769 | 9.189 | 18,165,250 | +0.16(+1.75%) |
Oct 03, 2008 | 9.464 | 9.739 | 9.030 | 9.030 | 0 | -0.03(-0.30%) |
Oct 02, 2008 | 9.939 | 9.939 | 9.058 | 9.058 | 9,462,091 | -0.62(-6.40%) |