Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.20 | 11.29 | 10.78 | 11.06 | 28,832,934 | -0.04(-0.36%) |
Sep 29, 2009 | 11.19 | 11.32 | 11.06 | 11.10 | 16,794,678 | -0.19(-1.72%) |
Sep 28, 2009 | 11.19 | 11.42 | 11.06 | 11.30 | 15,410,103 | +0.19(+1.75%) |
Sep 25, 2009 | 10.83 | 11.31 | 10.83 | 11.10 | 26,605,238 | +0.33(+3.07%) |
Sep 24, 2009 | 11.29 | 11.29 | 10.72 | 10.77 | 22,218,784 | -0.54(-4.74%) |
Sep 23, 2009 | 11.64 | 11.69 | 11.28 | 11.31 | 18,574,132 | -0.30(-2.60%) |
Sep 22, 2009 | 11.69 | 11.88 | 11.49 | 11.61 | 21,908,298 | +0.12(+1.04%) |
Sep 21, 2009 | 11.46 | 11.53 | 11.29 | 11.49 | 16,482,716 | -0.05(-0.40%) |
Sep 18, 2009 | 11.87 | 12.03 | 11.45 | 11.54 | 38,366,960 | +0.31(+2.74%) |
Sep 17, 2009 | 10.95 | 12.04 | 10.88 | 11.23 | 70,579,512 | +0.45(+4.17%) |
Sep 16, 2009 | 10.78 | 10.97 | 10.71 | 10.78 | 18,998,004 | +0.01(+0.07%) |
Sep 15, 2009 | 10.95 | 10.98 | 10.65 | 10.77 | 18,301,468 | -0.11(-1.00%) |
Sep 14, 2009 | 10.71 | 10.93 | 10.67 | 10.88 | 13,232,851 | +0.08(+0.74%) |
Sep 11, 2009 | 10.75 | 10.95 | 10.65 | 10.80 | 14,469,794 | +0.10(+0.96%) |
Sep 10, 2009 | 10.45 | 10.70 | 10.36 | 10.70 | 20,353,802 | +0.19(+1.85%) |
Sep 09, 2009 | 10.66 | 10.72 | 10.46 | 10.50 | 16,940,066 | -0.19(-1.81%) |
Sep 08, 2009 | 10.55 | 10.79 | 10.53 | 10.70 | 18,934,476 | +0.22(+2.12%) |
Sep 04, 2009 | 10.25 | 10.50 | 10.25 | 10.47 | 8,769,986 | +0.14(+1.32%) |
Sep 03, 2009 | 10.30 | 10.38 | 10.14 | 10.34 | 11,272,070 | +0.10(+1.00%) |
Sep 02, 2009 | 10.29 | 10.43 | 10.22 | 10.24 | 16,779,372 | -0.17(-1.59%) |
Sep 01, 2009 | 10.62 | 10.82 | 10.37 | 10.40 | 13,713,305 | -0.29(-2.72%) |
Aug 31, 2009 | 10.64 | 10.70 | 10.47 | 10.69 | 16,468,795 | -0.15(-1.37%) |
Aug 28, 2009 | 10.89 | 10.94 | 10.73 | 10.84 | 11,929,655 | -0.02(-0.21%) |
Aug 27, 2009 | 10.74 | 10.91 | 10.59 | 10.86 | 13,314,122 | +0.02(+0.21%) |
Aug 26, 2009 | 10.70 | 10.94 | 10.67 | 10.84 | 14,707,667 | +0.06(+0.58%) |
Aug 25, 2009 | 10.93 | 10.95 | 10.73 | 10.78 | 18,177,696 | -0.01(-0.11%) |
Aug 24, 2009 | 10.75 | 11.05 | 10.62 | 10.79 | 21,532,206 | +0.24(+2.27%) |
Aug 21, 2009 | 10.38 | 10.61 | 10.35 | 10.55 | 23,031,204 | +0.31(+3.01%) |
Aug 20, 2009 | 9.996 | 10.27 | 9.996 | 10.24 | 16,794,324 | +0.17(+1.70%) |
Aug 19, 2009 | 9.733 | 10.10 | 9.727 | 10.07 | 14,963,259 | +0.23(+2.32%) |
Aug 18, 2009 | 9.813 | 9.916 | 9.784 | 9.842 | 16,764,601 | +0.02(+0.22%) |
Aug 17, 2009 | 9.830 | 9.956 | 9.727 | 9.820 | 12,883,431 | -0.33(-3.25%) |
Aug 14, 2009 | 10.39 | 10.44 | 10.06 | 10.15 | 15,085,033 | -0.24(-2.31%) |
Aug 13, 2009 | 10.39 | 10.47 | 10.28 | 10.39 | 17,698,770 | +0.08(+0.78%) |
Aug 12, 2009 | 10.34 | 10.47 | 10.26 | 10.31 | 14,455,675 | -0.08(-0.77%) |
Aug 11, 2009 | 10.50 | 10.54 | 10.27 | 10.39 | 16,626,861 | -0.18(-1.67%) |
Aug 10, 2009 | 10.42 | 10.59 | 10.37 | 10.57 | 14,195,340 | +0.00(+0.00%) |
Aug 07, 2009 | 10.82 | 10.83 | 10.55 | 10.57 | 24,122,036 | -0.10(-0.96%) |
Aug 06, 2009 | 10.70 | 10.82 | 10.61 | 10.67 | 22,422,238 | -0.07(-0.69%) |
Aug 05, 2009 | 10.64 | 10.83 | 10.58 | 10.74 | 20,980,970 | +0.12(+1.12%) |
Aug 04, 2009 | 10.54 | 10.75 | 10.47 | 10.62 | 14,470,654 | +0.01(+0.06%) |
Aug 03, 2009 | 10.44 | 10.66 | 10.36 | 10.62 | 21,121,060 | +0.35(+3.39%) |
Jul 31, 2009 | 10.15 | 10.39 | 10.14 | 10.27 | 20,411,632 | -0.02(-0.22%) |
Jul 30, 2009 | 10.21 | 10.38 | 10.08 | 10.29 | 20,388,498 | +0.19(+1.92%) |
Jul 29, 2009 | 10.26 | 10.28 | 9.899 | 10.10 | 24,306,764 | -0.35(-3.38%) |
Jul 28, 2009 | 10.42 | 10.51 | 10.13 | 10.45 | 38,630,312 | -0.26(-2.45%) |
Jul 27, 2009 | 10.52 | 10.79 | 10.50 | 10.71 | 27,567,136 | +0.27(+2.57%) |
Jul 24, 2009 | 10.35 | 10.53 | 10.25 | 10.45 | 1,870 | -0.01(-0.05%) |
Jul 23, 2009 | 10.18 | 10.49 | 10.18 | 10.45 | 21,400,600 | +0.34(+3.39%) |
Jul 22, 2009 | 10.12 | 10.21 | 10.04 | 10.11 | 22,204,702 | -0.12(-1.17%) |
Jul 21, 2009 | 10.25 | 10.36 | 10.14 | 10.23 | 20,857,310 | +0.07(+0.67%) |
Jul 20, 2009 | 10.05 | 10.18 | 9.973 | 10.16 | 19,475,472 | +0.22(+2.24%) |
Jul 17, 2009 | 9.796 | 9.973 | 9.784 | 9.939 | 21,543,224 | +0.12(+1.22%) |
Jul 16, 2009 | 9.613 | 9.842 | 9.585 | 9.819 | 27,219,422 | +0.12(+1.24%) |
Jul 15, 2009 | 9.545 | 9.727 | 9.511 | 9.699 | 20,776,032 | +0.35(+3.72%) |
Jul 14, 2009 | 9.322 | 9.505 | 9.242 | 9.351 | 20,682,960 | +0.10(+1.11%) |
Jul 13, 2009 | 8.997 | 9.282 | 8.912 | 9.248 | 20,746,812 | +0.37(+4.11%) |
Jul 10, 2009 | 9.014 | 9.094 | 8.815 | 8.883 | 21,029,932 | -0.15(-1.70%) |
Jul 09, 2009 | 9.174 | 9.294 | 8.906 | 9.037 | 26,663,734 | +0.01(+0.13%) |
Jul 08, 2009 | 9.214 | 9.242 | 8.723 | 9.026 | 30,863,626 | -0.02(-0.25%) |
Jul 07, 2009 | 9.465 | 9.476 | 9.037 | 9.048 | 25,053,206 | -0.45(-4.74%) |
Jul 06, 2009 | 9.271 | 9.511 | 9.100 | 9.499 | 25,770,586 | +0.06(+0.60%) |
Jul 02, 2009 | 9.796 | 9.796 | 9.339 | 9.442 | 22,791,146 | -0.50(-4.99%) |
Jul 01, 2009 | 9.842 | 10.04 | 9.727 | 9.939 | 32,913,206 | +0.30(+3.14%) |
Jun 30, 2009 | 9.442 | 9.670 | 9.345 | 9.636 | 24,819,114 | +0.15(+1.56%) |
Jun 29, 2009 | 9.488 | 9.608 | 9.397 | 9.488 | 22,499,784 | +0.09(+0.91%) |
Jun 26, 2009 | 9.454 | 9.459 | 9.248 | 9.402 | 21,143,322 | -0.12(-1.26%) |
Jun 25, 2009 | 9.208 | 9.528 | 9.197 | 9.522 | 23,867,198 | +0.38(+4.12%) |
Jun 24, 2009 | 9.351 | 9.579 | 9.066 | 9.145 | 33,813,540 | -0.30(-3.20%) |
Jun 23, 2009 | 9.385 | 9.493 | 9.100 | 9.448 | 23,520,684 | +0.18(+1.91%) |
Jun 22, 2009 | 9.722 | 9.739 | 9.260 | 9.271 | 24,004,330 | -0.54(-5.47%) |
Jun 19, 2009 | 10.27 | 10.27 | 9.762 | 9.807 | 30,590,582 | -0.13(-1.32%) |
Jun 18, 2009 | 9.859 | 10.08 | 9.739 | 9.939 | 18,579,050 | +0.10(+1.04%) |
Jun 17, 2009 | 9.767 | 9.899 | 9.585 | 9.836 | 29,255,930 | -0.01(-0.06%) |
Jun 16, 2009 | 9.956 | 10.16 | 9.784 | 9.842 | 24,390,310 | -0.12(-1.23%) |
Jun 15, 2009 | 9.978 | 10.04 | 9.756 | 9.964 | 24,832,350 | -0.08(-0.82%) |
Jun 12, 2009 | 10.04 | 10.17 | 9.961 | 10.05 | 23,775,224 | -0.03(-0.34%) |
Jun 11, 2009 | 10.47 | 10.47 | 10.06 | 10.08 | 34,404,300 | -0.35(-3.34%) |
Jun 10, 2009 | 10.46 | 10.54 | 10.30 | 10.43 | 29,097,598 | +0.07(+0.72%) |
Jun 09, 2009 | 10.61 | 10.65 | 10.30 | 10.36 | 24,757,786 | -0.05(-0.49%) |
Jun 08, 2009 | 10.31 | 10.48 | 10.25 | 10.41 | 24,292,820 | +0.02(+0.16%) |
Jun 05, 2009 | 10.67 | 10.69 | 10.33 | 10.39 | 37,247,220 | -0.02(-0.22%) |
Jun 04, 2009 | 10.51 | 10.85 | 10.38 | 10.41 | 128,487,752 | -0.09(-0.82%) |
Jun 03, 2009 | 12.95 | 11.29 | 10.34 | 10.50 | 84,929,496 | -2.27(-17.78%) |
Jun 02, 2009 | 12.95 | 13.03 | 12.76 | 12.77 | 14,867,224 | -0.25(-1.88%) |
Jun 01, 2009 | 13.04 | 13.40 | 12.92 | 13.01 | 18,849,332 | +0.25(+1.97%) |
May 29, 2009 | 12.69 | 12.83 | 12.50 | 12.76 | 14,914,687 | +0.30(+2.38%) |
May 28, 2009 | 12.15 | 12.55 | 11.98 | 12.47 | 17,041,340 | +0.45(+3.70%) |
May 27, 2009 | 11.91 | 12.36 | 11.91 | 12.02 | 15,521,548 | +0.15(+1.30%) |
May 26, 2009 | 11.64 | 11.96 | 11.40 | 11.87 | 15,769,062 | +0.14(+1.22%) |
May 22, 2009 | 11.98 | 11.99 | 11.66 | 11.72 | 11,654,362 | -0.12(-1.01%) |
May 21, 2009 | 12.13 | 12.13 | 11.67 | 11.84 | 15,052,975 | -0.49(-3.98%) |
May 20, 2009 | 12.44 | 12.88 | 12.31 | 12.33 | 17,707,358 | +0.05(+0.37%) |
May 19, 2009 | 12.07 | 12.45 | 11.96 | 12.29 | 16,592,074 | +0.34(+2.82%) |
May 18, 2009 | 11.99 | 12.12 | 11.86 | 11.95 | 17,359,278 | +0.06(+0.53%) |
May 15, 2009 | 12.02 | 12.35 | 11.78 | 11.89 | 13,335,061 | -0.25(-2.07%) |
May 14, 2009 | 11.81 | 12.29 | 11.49 | 12.14 | 13,985,601 | +0.36(+3.05%) |
May 13, 2009 | 11.81 | 12.18 | 11.61 | 11.78 | 22,928,272 | -0.28(-2.32%) |
May 12, 2009 | 12.55 | 12.57 | 11.85 | 12.06 | 17,333,420 | -0.38(-3.07%) |
May 11, 2009 | 12.87 | 12.97 | 12.39 | 12.44 | 17,935,752 | -0.85(-6.39%) |
May 08, 2009 | 12.72 | 13.47 | 12.68 | 13.29 | 17,789,666 | +0.92(+7.42%) |
May 07, 2009 | 13.33 | 13.47 | 12.31 | 12.37 | 21,362,518 | -0.55(-4.24%) |
May 06, 2009 | 12.66 | 13.12 | 12.48 | 12.92 | 19,127,930 | +0.45(+3.57%) |
May 05, 2009 | 12.32 | 12.57 | 12.19 | 12.48 | 16,977,256 | +0.01(+0.09%) |
May 04, 2009 | 12.35 | 12.51 | 12.32 | 12.47 | 18,241,048 | +0.68(+5.81%) |
May 01, 2009 | 11.35 | 11.98 | 11.32 | 11.78 | 17,088,846 | +0.46(+4.08%) |
Apr 30, 2009 | 11.79 | 11.83 | 11.17 | 11.32 | 20,832,956 | -0.37(-3.17%) |
Apr 29, 2009 | 11.92 | 11.95 | 11.54 | 11.69 | 24,459,706 | -0.19(-1.59%) |
Apr 28, 2009 | 11.90 | 12.13 | 11.79 | 11.88 | 17,956,422 | +0.05(+0.39%) |
Apr 27, 2009 | 12.10 | 12.13 | 11.72 | 11.83 | 20,160,770 | -0.54(-4.34%) |
Apr 24, 2009 | 12.32 | 12.51 | 12.14 | 12.37 | 16,248,380 | +0.22(+1.83%) |
Apr 23, 2009 | 11.85 | 12.32 | 11.71 | 12.15 | 19,691,760 | +0.45(+3.85%) |
Apr 22, 2009 | 11.53 | 12.06 | 11.50 | 11.70 | 21,094,178 | +0.09(+0.74%) |
Apr 21, 2009 | 11.40 | 11.69 | 11.21 | 11.61 | 17,051,880 | +0.15(+1.34%) |
Apr 20, 2009 | 12.12 | 12.15 | 11.29 | 11.46 | 22,138,002 | -0.94(-7.55%) |
Apr 17, 2009 | 12.31 | 12.50 | 12.12 | 12.39 | 16,686,780 | +0.10(+0.84%) |
Apr 16, 2009 | 12.02 | 12.41 | 11.73 | 12.29 | 17,466,096 | +0.37(+3.11%) |
Apr 15, 2009 | 11.64 | 11.98 | 11.53 | 11.92 | 19,132,700 | +0.19(+1.61%) |
Apr 14, 2009 | 11.62 | 11.98 | 11.55 | 11.73 | 15,942,450 | -0.03(-0.29%) |
Apr 13, 2009 | 11.75 | 11.88 | 11.52 | 11.76 | 18,533,236 | -0.22(-1.81%) |
Apr 09, 2009 | 11.89 | 12.04 | 11.73 | 11.98 | 18,298,022 | +0.48(+4.17%) |
Apr 08, 2009 | 11.11 | 11.60 | 10.93 | 11.50 | 18,682,964 | +0.44(+3.97%) |
Apr 07, 2009 | 10.95 | 11.28 | 10.85 | 11.06 | 15,103,824 | -0.17(-1.47%) |
Apr 06, 2009 | 11.04 | 11.24 | 10.87 | 11.23 | 14,721,834 | -0.09(-0.81%) |
Apr 03, 2009 | 11.07 | 11.46 | 10.90 | 11.32 | 18,186,030 | +0.18(+1.64%) |
Apr 02, 2009 | 10.85 | 11.31 | 10.83 | 11.14 | 23,529,296 | +0.62(+5.91%) |
Apr 01, 2009 | 10.06 | 10.59 | 10.05 | 10.51 | 18,712,410 | +0.30(+2.96%) |
Mar 31, 2009 | 10.46 | 10.49 | 9.956 | 10.21 | 19,927,910 | +0.10(+0.96%) |
Mar 30, 2009 | 10.57 | 10.67 | 9.870 | 10.12 | 17,561,472 | -1.22(-10.77%) |
Mar 26, 2009 | 10.94 | 11.40 | 10.86 | 11.34 | 24,296,966 | +0.70(+6.60%) |
Mar 25, 2009 | 10.54 | 10.89 | 10.33 | 10.63 | 21,334,246 | +0.21(+1.97%) |
Mar 24, 2009 | 10.30 | 10.65 | 10.17 | 10.43 | 17,726,960 | -0.15(-1.46%) |
Mar 23, 2009 | 10.21 | 10.59 | 9.984 | 10.58 | 29,982,694 | +0.30(+2.88%) |
Mar 20, 2009 | 11.15 | 11.17 | 10.27 | 10.29 | 22,506,400 | -0.80(-7.21%) |
Mar 19, 2009 | 10.90 | 11.46 | 10.73 | 11.09 | 22,028,890 | +0.53(+4.99%) |
Mar 18, 2009 | 10.59 | 10.69 | 10.17 | 10.56 | 23,358,296 | +0.00(+0.04%) |
Mar 17, 2009 | 10.26 | 10.57 | 9.899 | 10.55 | 16,469,766 | +0.33(+3.24%) |
Mar 16, 2009 | 9.939 | 10.57 | 9.939 | 10.22 | 15,750,165 | +0.34(+3.40%) |
Mar 13, 2009 | 10.21 | 10.27 | 9.636 | 9.887 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.733 | 10.06 | 9.590 | 10.03 | 17,447,426 | +0.29(+2.99%) |
Mar 11, 2009 | 9.847 | 10.11 | 9.436 | 9.739 | 20,107,048 | +0.02(+0.23%) |
Mar 10, 2009 | 9.790 | 10.08 | 9.585 | 9.716 | 20,446,618 | +0.23(+2.41%) |
Mar 09, 2009 | 9.100 | 9.836 | 9.100 | 9.488 | 15,865,906 | +0.22(+2.40%) |
Mar 06, 2009 | 9.419 | 9.636 | 8.963 | 9.265 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.693 | 9.779 | 9.231 | 9.328 | 22,508,500 | -0.60(-6.03%) |
Mar 04, 2009 | 10.20 | 10.42 | 9.853 | 9.927 | 31,827,932 | +0.24(+2.47%) |
Mar 02, 2009 | 10.75 | 10.80 | 9.642 | 9.687 | 29,256,774 | -1.37(-12.38%) |
Feb 27, 2009 | 11.21 | 11.56 | 10.89 | 11.06 | 0 | -0.49(-4.25%) |
Feb 26, 2009 | 11.93 | 11.96 | 11.50 | 11.55 | 17,327,328 | -0.16(-1.36%) |
Feb 25, 2009 | 11.55 | 12.00 | 11.06 | 11.71 | 27,821,536 | +0.37(+3.27%) |
Feb 24, 2009 | 10.73 | 11.43 | 10.62 | 11.34 | 20,049,388 | +0.77(+7.29%) |
Feb 23, 2009 | 11.11 | 11.34 | 10.53 | 10.57 | 24,445,382 | -0.36(-3.29%) |
Feb 20, 2009 | 11.44 | 11.47 | 10.58 | 10.93 | 29,094,862 | -0.86(-7.26%) |
Feb 19, 2009 | 12.38 | 12.52 | 11.63 | 11.78 | 26,276,668 | -0.34(-2.82%) |
Feb 18, 2009 | 12.75 | 12.75 | 11.98 | 12.12 | 23,057,840 | -0.49(-3.89%) |
Feb 17, 2009 | 13.35 | 13.50 | 12.56 | 12.61 | 24,461,394 | -1.12(-8.14%) |
Feb 13, 2009 | 13.42 | 13.98 | 13.41 | 13.73 | 18,846,498 | +0.05(+0.33%) |
Feb 12, 2009 | 12.95 | 13.77 | 12.78 | 13.69 | 32,165,002 | +0.55(+4.21%) |
Feb 11, 2009 | 13.46 | 13.56 | 12.81 | 13.13 | 24,130,314 | -0.10(-0.78%) |
Feb 10, 2009 | 14.06 | 14.26 | 13.08 | 13.24 | 21,873,952 | -0.72(-5.19%) |
Feb 09, 2009 | 13.58 | 14.19 | 13.57 | 13.96 | 17,977,910 | +0.42(+3.08%) |
Feb 06, 2009 | 13.48 | 13.66 | 13.25 | 13.54 | 20,056,018 | +0.02(+0.13%) |
Feb 05, 2009 | 13.53 | 13.70 | 13.16 | 13.53 | 27,214,672 | -0.12(-0.88%) |
Feb 04, 2009 | 13.46 | 13.92 | 13.45 | 13.65 | 22,179,510 | +0.23(+1.74%) |
Feb 03, 2009 | 13.20 | 13.54 | 13.05 | 13.41 | 20,245,688 | +0.35(+2.66%) |
Feb 02, 2009 | 13.46 | 13.46 | 12.85 | 13.06 | 22,095,040 | -0.70(-5.06%) |
Jan 30, 2009 | 14.29 | 14.38 | 13.49 | 13.76 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.14 | 14.35 | 13.73 | 14.09 | 17,624,780 | -0.32(-2.22%) |
Jan 28, 2009 | 14.07 | 14.60 | 13.65 | 14.41 | 27,535,548 | +0.56(+4.08%) |
Jan 27, 2009 | 14.37 | 14.46 | 13.44 | 13.84 | 28,935,360 | -0.91(-6.15%) |
Jan 26, 2009 | 13.94 | 14.95 | 13.94 | 14.75 | 26,432,584 | +0.72(+5.12%) |
Jan 23, 2009 | 12.89 | 14.18 | 12.80 | 14.03 | 21,957,052 | +0.74(+5.54%) |
Jan 22, 2009 | 13.92 | 14.19 | 12.97 | 13.29 | 32,217,638 | -0.93(-6.54%) |
Jan 21, 2009 | 13.50 | 14.26 | 13.37 | 14.22 | 24,590,030 | +0.88(+6.63%) |
Jan 20, 2009 | 13.46 | 13.98 | 13.14 | 13.34 | 29,577,332 | -0.37(-2.71%) |
Jan 16, 2009 | 13.51 | 13.84 | 13.05 | 13.71 | 22,772,880 | +0.66(+5.07%) |
Jan 15, 2009 | 12.69 | 13.17 | 12.09 | 13.05 | 24,010,432 | +0.39(+3.11%) |
Jan 14, 2009 | 13.34 | 13.38 | 12.18 | 12.65 | 25,065,886 | -1.03(-7.54%) |
Jan 13, 2009 | 13.14 | 13.90 | 13.13 | 13.69 | 21,227,038 | +0.59(+4.53%) |
Jan 12, 2009 | 13.62 | 13.67 | 12.94 | 13.09 | 17,899,560 | -0.60(-4.37%) |
Jan 09, 2009 | 14.08 | 14.18 | 13.37 | 13.69 | 16,118,548 | -0.34(-2.44%) |
Jan 08, 2009 | 13.26 | 14.13 | 13.26 | 14.03 | 18,799,760 | +0.52(+3.89%) |
Jan 07, 2009 | 13.98 | 14.15 | 13.15 | 13.51 | 16,892,622 | -0.72(-5.09%) |
Jan 06, 2009 | 14.47 | 14.78 | 14.07 | 14.23 | 27,013,224 | +0.20(+1.42%) |
Jan 05, 2009 | 13.39 | 14.21 | 13.21 | 14.03 | 29,746,592 | +0.78(+5.85%) |
Jan 02, 2009 | 12.37 | 13.42 | 12.27 | 13.26 | 0 | +0.91(+7.39%) |
Jan 01, 2009 | 12.23 | 12.55 | 11.89 | 12.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.23 | 12.55 | 11.89 | 12.35 | 14,497,419 | +0.05(+0.42%) |
Dec 30, 2008 | 11.88 | 12.30 | 11.63 | 12.29 | 10,390,752 | +0.41(+3.46%) |
Dec 29, 2008 | 11.99 | 12.29 | 11.64 | 11.88 | 11,083,221 | +0.11(+0.92%) |
Dec 26, 2008 | 11.82 | 11.87 | 11.53 | 11.78 | 5,499,636 | +0.09(+0.73%) |
Dec 24, 2008 | 11.46 | 11.76 | 11.27 | 11.69 | 5,370,003 | +0.05(+0.44%) |
Dec 23, 2008 | 11.74 | 12.23 | 11.44 | 11.64 | 15,173,224 | -0.13(-1.11%) |
Dec 22, 2008 | 12.95 | 12.95 | 11.48 | 11.77 | 20,500,260 | -1.19(-9.20%) |
Dec 19, 2008 | 12.89 | 13.05 | 12.37 | 12.96 | 28,439,972 | +0.39(+3.09%) |
Dec 18, 2008 | 12.91 | 13.40 | 12.37 | 12.57 | 28,518,488 | -0.18(-1.39%) |
Dec 17, 2008 | 11.92 | 13.01 | 11.74 | 12.75 | 29,244,232 | +0.87(+7.30%) |
Dec 16, 2008 | 11.30 | 11.95 | 11.06 | 11.88 | 22,011,804 | +0.86(+7.76%) |
Dec 15, 2008 | 11.35 | 11.49 | 10.82 | 11.03 | 16,813,472 | +0.09(+0.83%) |
Dec 12, 2008 | 10.55 | 11.10 | 10.27 | 10.94 | 0 | -0.19(-1.74%) |
Dec 11, 2008 | 11.34 | 11.74 | 10.91 | 11.13 | 19,947,628 | -0.06(-0.51%) |
Dec 10, 2008 | 11.13 | 11.55 | 10.79 | 11.19 | 19,302,988 | +0.47(+4.36%) |
Dec 09, 2008 | 10.46 | 11.17 | 10.42 | 10.72 | 20,434,730 | +0.15(+1.40%) |
Dec 08, 2008 | 10.02 | 10.77 | 9.984 | 10.57 | 26,472,130 | +0.90(+9.26%) |
Dec 05, 2008 | 9.060 | 9.710 | 8.615 | 9.676 | 0 | +0.43(+4.69%) |
Dec 04, 2008 | 9.864 | 10.70 | 8.991 | 9.242 | 31,244,824 | -0.87(-8.58%) |
Dec 03, 2008 | 9.625 | 10.16 | 9.430 | 10.11 | 27,184,158 | +0.19(+1.96%) |
Dec 02, 2008 | 9.619 | 9.950 | 9.442 | 9.916 | 22,971,306 | +0.66(+7.09%) |
Dec 01, 2008 | 10.02 | 10.04 | 9.225 | 9.260 | 21,028,660 | -1.21(-11.55%) |
Nov 28, 2008 | 10.38 | 10.55 | 9.961 | 10.47 | 7,053,215 | -0.01(-0.05%) |
Nov 26, 2008 | 9.904 | 10.53 | 9.784 | 10.47 | 23,862,872 | +0.42(+4.14%) |
Nov 25, 2008 | 10.17 | 10.24 | 9.499 | 10.06 | 20,947,954 | +0.13(+1.26%) |
Nov 24, 2008 | 9.733 | 10.18 | 9.339 | 9.933 | 23,577,766 | +0.60(+6.42%) |
Nov 21, 2008 | 8.324 | 9.414 | 8.158 | 9.334 | 32,010,010 | +1.32(+16.44%) |
Nov 20, 2008 | 9.117 | 9.134 | 7.953 | 8.016 | 29,480,834 | -1.37(-14.59%) |
Nov 19, 2008 | 10.41 | 10.41 | 9.357 | 9.385 | 23,128,558 | -1.17(-11.08%) |
Nov 18, 2008 | 10.89 | 11.02 | 9.933 | 10.55 | 26,514,100 | -0.22(-2.06%) |
Nov 17, 2008 | 10.90 | 11.26 | 10.70 | 10.78 | 20,286,584 | -0.35(-3.18%) |
Nov 14, 2008 | 10.82 | 11.82 | 10.41 | 11.13 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.06 | 11.10 | 9.528 | 11.04 | 23,815,670 | +0.99(+9.82%) |
Nov 12, 2008 | 10.56 | 10.75 | 10.02 | 10.05 | 18,225,038 | -0.85(-7.80%) |
Nov 11, 2008 | 11.07 | 11.12 | 10.45 | 10.90 | 17,201,072 | -0.35(-3.14%) |
Nov 10, 2008 | 11.38 | 11.51 | 10.87 | 11.26 | 17,218,470 | +0.28(+2.55%) |
Nov 07, 2008 | 10.75 | 11.26 | 10.55 | 10.98 | 19,895,868 | +0.33(+3.11%) |
Nov 06, 2008 | 11.64 | 11.70 | 10.49 | 10.65 | 27,061,864 | -1.16(-9.85%) |
Nov 05, 2008 | 12.20 | 12.61 | 11.79 | 11.81 | 27,756,158 | -0.72(-5.78%) |
Nov 04, 2008 | 11.79 | 12.55 | 11.41 | 12.53 | 31,520,500 | +0.96(+8.28%) |
Nov 03, 2008 | 12.10 | 12.10 | 11.24 | 11.58 | 20,835,350 | -0.17(-1.41%) |
Oct 31, 2008 | 10.78 | 12.21 | 10.58 | 11.74 | 43,839,660 | +0.78(+7.08%) |
Oct 30, 2008 | 10.55 | 11.13 | 10.05 | 10.97 | 34,865,428 | +1.01(+10.14%) |
Oct 29, 2008 | 9.893 | 10.81 | 9.425 | 9.956 | 38,750,932 | +0.37(+3.81%) |
Oct 28, 2008 | 9.693 | 9.796 | 8.951 | 9.590 | 42,279,272 | +0.97(+11.25%) |
Oct 27, 2008 | 8.866 | 9.414 | 8.621 | 8.621 | 25,949,280 | -0.48(-5.33%) |
Oct 24, 2008 | 8.352 | 9.328 | 8.324 | 9.106 | 28,296,356 | -0.64(-6.56%) |
Oct 23, 2008 | 10.43 | 10.43 | 9.026 | 9.745 | 38,153,960 | -0.48(-4.69%) |
Oct 22, 2008 | 10.95 | 11.21 | 9.773 | 10.22 | 26,776,432 | -1.25(-10.89%) |
Oct 21, 2008 | 11.21 | 11.98 | 11.09 | 11.47 | 26,799,616 | +0.00(+0.00%) |
Oct 20, 2008 | 11.05 | 11.52 | 10.70 | 11.47 | 29,722,806 | +1.14(+10.98%) |
Oct 17, 2008 | 9.807 | 11.13 | 9.602 | 10.34 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.16 | 10.53 | 8.991 | 10.05 | 41,051,716 | +0.06(+0.57%) |
Oct 15, 2008 | 11.98 | 12.15 | 9.916 | 9.996 | 30,194,008 | -2.50(-20.00%) |
Oct 14, 2008 | 12.88 | 13.58 | 11.92 | 12.49 | 29,310,684 | +0.18(+1.44%) |
Oct 13, 2008 | 11.41 | 12.44 | 9.933 | 12.32 | 36,140,152 | +1.88(+17.98%) |
Oct 10, 2008 | 9.847 | 11.58 | 9.687 | 10.44 | 53,954,036 | -0.43(-3.99%) |
Oct 09, 2008 | 13.16 | 13.22 | 10.75 | 10.87 | 31,317,516 | -1.93(-15.06%) |
Oct 08, 2008 | 12.27 | 13.18 | 11.42 | 12.80 | 40,704,708 | -0.18(-1.36%) |
Oct 07, 2008 | 14.08 | 14.45 | 12.87 | 12.98 | 32,018,058 | -0.91(-6.57%) |
Oct 06, 2008 | 13.89 | 13.89 | 12.26 | 13.89 | 38,122,620 | -0.78(-5.29%) |
Oct 03, 2008 | 14.96 | 16.14 | 14.53 | 14.67 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.74 | 16.74 | 14.73 | 14.77 | 26,036,698 | -1.94(-11.61%) |