Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.34 | 12.66 | 12.19 | 12.39 | 6,891,277 | +0.09(+0.73%) |
Sep 29, 2009 | 12.00 | 12.37 | 11.88 | 12.30 | 5,594,194 | +0.30(+2.46%) |
Sep 28, 2009 | 11.69 | 12.12 | 11.57 | 12.00 | 2,875,369 | +0.39(+3.32%) |
Sep 25, 2009 | 11.59 | 11.89 | 11.42 | 11.62 | 2,837,952 | -0.01(-0.07%) |
Sep 24, 2009 | 12.11 | 12.22 | 11.55 | 11.63 | 4,187,452 | -0.53(-4.32%) |
Sep 23, 2009 | 12.41 | 12.51 | 12.00 | 12.15 | 4,040,669 | -0.23(-1.86%) |
Sep 22, 2009 | 12.47 | 12.48 | 12.20 | 12.38 | 3,609,775 | +0.23(+1.89%) |
Sep 21, 2009 | 12.06 | 12.22 | 11.86 | 12.15 | 4,902,996 | -0.19(-1.53%) |
Sep 18, 2009 | 12.52 | 12.79 | 12.24 | 12.34 | 5,481,737 | -0.22(-1.76%) |
Sep 17, 2009 | 12.76 | 13.05 | 12.51 | 12.56 | 6,277,394 | -0.53(-4.01%) |
Sep 16, 2009 | 12.31 | 13.11 | 12.30 | 13.09 | 9,263,874 | +0.78(+6.33%) |
Sep 15, 2009 | 12.16 | 12.34 | 11.99 | 12.31 | 3,932,463 | +0.18(+1.49%) |
Sep 14, 2009 | 11.75 | 12.15 | 11.69 | 12.13 | 2,528,939 | +0.18(+1.51%) |
Sep 11, 2009 | 12.05 | 12.25 | 11.69 | 11.95 | 5,194,757 | -0.08(-0.68%) |
Sep 10, 2009 | 11.81 | 12.06 | 11.69 | 12.03 | 2,595,469 | +0.21(+1.74%) |
Sep 09, 2009 | 11.73 | 11.92 | 11.55 | 11.82 | 4,480,876 | +0.16(+1.34%) |
Sep 08, 2009 | 11.34 | 11.71 | 11.34 | 11.67 | 6,341,285 | +0.57(+5.10%) |
Sep 04, 2009 | 10.76 | 11.15 | 10.68 | 11.10 | 3,039,151 | +0.32(+2.97%) |
Sep 03, 2009 | 10.69 | 10.84 | 10.61 | 10.78 | 2,681,258 | +0.21(+1.94%) |
Sep 02, 2009 | 10.76 | 10.87 | 10.57 | 10.58 | 3,093,654 | -0.23(-2.13%) |
Sep 01, 2009 | 10.87 | 11.29 | 10.77 | 10.81 | 6,695,657 | -0.10(-0.90%) |
Aug 31, 2009 | 11.08 | 11.13 | 10.75 | 10.90 | 6,304,930 | -0.35(-3.13%) |
Aug 28, 2009 | 11.32 | 11.48 | 11.13 | 11.26 | 4,815,799 | +0.06(+0.51%) |
Aug 27, 2009 | 11.29 | 11.29 | 10.74 | 11.20 | 7,071,778 | -0.27(-2.36%) |
Aug 26, 2009 | 11.72 | 11.76 | 11.39 | 11.47 | 5,929,764 | -0.37(-3.12%) |
Aug 25, 2009 | 12.37 | 12.37 | 11.81 | 11.84 | 3,940,176 | -0.41(-3.35%) |
Aug 24, 2009 | 12.14 | 12.41 | 12.06 | 12.25 | 4,557,747 | +0.21(+1.70%) |
Aug 21, 2009 | 11.63 | 12.09 | 11.50 | 12.05 | 4,390,344 | +0.50(+4.34%) |
Aug 20, 2009 | 11.42 | 11.62 | 11.33 | 11.55 | 4,118,459 | +0.06(+0.50%) |
Aug 19, 2009 | 11.21 | 11.56 | 11.04 | 11.49 | 4,160,688 | +0.13(+1.16%) |
Aug 18, 2009 | 11.08 | 11.45 | 11.02 | 11.36 | 4,141,524 | +0.38(+3.44%) |
Aug 17, 2009 | 11.23 | 11.28 | 10.90 | 10.98 | 4,364,124 | -0.58(-5.04%) |
Aug 14, 2009 | 11.95 | 11.96 | 11.35 | 11.56 | 4,462,423 | -0.39(-3.23%) |
Aug 13, 2009 | 11.73 | 11.98 | 11.54 | 11.95 | 4,902,528 | +0.36(+3.12%) |
Aug 12, 2009 | 11.24 | 11.69 | 11.24 | 11.59 | 4,098,251 | +0.29(+2.54%) |
Aug 11, 2009 | 11.71 | 11.71 | 11.26 | 11.30 | 2,959,787 | -0.40(-3.44%) |
Aug 10, 2009 | 11.71 | 11.88 | 11.57 | 11.70 | 3,256,680 | -0.12(-1.04%) |
Aug 07, 2009 | 11.77 | 12.00 | 11.49 | 11.82 | 4,368,382 | +0.26(+2.27%) |
Aug 06, 2009 | 11.68 | 11.76 | 11.43 | 11.56 | 4,679,449 | -0.19(-1.61%) |
Aug 05, 2009 | 11.61 | 11.80 | 11.29 | 11.75 | 7,065,083 | +0.00(+0.00%) |
Aug 04, 2009 | 11.68 | 11.91 | 11.42 | 11.75 | 5,685,497 | +0.00(+0.00%) |
Aug 03, 2009 | 11.45 | 11.82 | 11.33 | 11.75 | 7,653,646 | +0.42(+3.69%) |
Jul 31, 2009 | 11.00 | 11.48 | 10.95 | 11.33 | 7,762,334 | -0.30(-2.54%) |
Jul 30, 2009 | 11.83 | 12.12 | 11.53 | 11.63 | 7,482,651 | -0.05(-0.42%) |
Jul 29, 2009 | 11.77 | 11.82 | 11.33 | 11.68 | 7,211,629 | -0.30(-2.53%) |
Jul 28, 2009 | 12.07 | 12.11 | 11.67 | 11.98 | 5,213,140 | -0.24(-1.95%) |
Jul 27, 2009 | 12.17 | 12.34 | 12.00 | 12.22 | 4,130,876 | +0.02(+0.13%) |
Jul 24, 2009 | 12.04 | 12.25 | 11.82 | 12.20 | 4,184,245 | +0.00(+0.00%) |
Jul 23, 2009 | 11.45 | 12.25 | 11.45 | 12.20 | 9,044,857 | +0.71(+6.21%) |
Jul 22, 2009 | 11.49 | 11.56 | 11.02 | 11.49 | 6,827,106 | -0.18(-1.55%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.34 | 11.67 | 8,931,924 | -0.21(-1.80%) |
Jul 20, 2009 | 11.78 | 11.90 | 11.49 | 11.88 | 7,206,195 | +0.16(+1.40%) |
Jul 17, 2009 | 11.59 | 11.77 | 11.41 | 11.72 | 4,760,197 | +0.11(+0.99%) |
Jul 16, 2009 | 11.04 | 11.67 | 11.04 | 11.60 | 5,519,838 | +0.35(+3.14%) |
Jul 15, 2009 | 11.20 | 11.47 | 11.16 | 11.25 | 7,981,627 | +0.30(+2.70%) |
Jul 14, 2009 | 10.85 | 11.05 | 10.72 | 10.95 | 5,388,362 | +0.21(+1.91%) |
Jul 13, 2009 | 10.13 | 10.77 | 9.961 | 10.75 | 10,592,075 | +0.52(+5.05%) |
Jul 10, 2009 | 9.929 | 10.27 | 9.748 | 10.23 | 6,109,180 | +0.16(+1.55%) |
Jul 09, 2009 | 9.871 | 10.33 | 9.756 | 10.08 | 7,310,470 | +0.23(+2.33%) |
Jul 08, 2009 | 9.551 | 9.912 | 9.338 | 9.847 | 9,977,495 | +0.30(+3.18%) |
Jul 07, 2009 | 9.937 | 9.978 | 9.461 | 9.543 | 6,856,784 | -0.39(-3.96%) |
Jul 06, 2009 | 9.838 | 9.945 | 9.502 | 9.937 | 6,837,763 | -0.03(-0.33%) |
Jul 02, 2009 | 10.31 | 10.49 | 9.945 | 9.970 | 4,991,500 | -0.52(-4.93%) |
Jul 01, 2009 | 10.68 | 10.99 | 10.45 | 10.49 | 7,650,630 | -0.07(-0.62%) |
Jun 30, 2009 | 10.60 | 10.85 | 10.23 | 10.55 | 6,694,886 | +0.00(+0.00%) |
Jun 29, 2009 | 10.49 | 11.09 | 10.29 | 10.55 | 9,114,510 | +0.12(+1.18%) |
Jun 26, 2009 | 10.07 | 10.89 | 9.904 | 10.43 | 17,348,696 | +0.28(+2.75%) |
Jun 25, 2009 | 9.912 | 10.20 | 9.666 | 10.15 | 6,909,875 | +0.15(+1.48%) |
Jun 24, 2009 | 9.797 | 10.20 | 9.678 | 10.00 | 6,520,906 | +0.29(+2.96%) |
Jun 23, 2009 | 9.863 | 9.896 | 9.453 | 9.715 | 4,984,646 | +0.26(+2.78%) |
Jun 22, 2009 | 10.01 | 10.03 | 9.444 | 9.453 | 5,889,865 | -0.80(-7.77%) |
Jun 19, 2009 | 10.49 | 10.54 | 10.04 | 10.25 | 4,935,476 | -0.04(-0.40%) |
Jun 18, 2009 | 10.26 | 10.58 | 10.07 | 10.29 | 4,332,659 | -0.06(-0.56%) |
Jun 17, 2009 | 10.68 | 10.77 | 10.10 | 10.35 | 9,014,983 | -0.53(-4.90%) |
Jun 16, 2009 | 11.49 | 11.76 | 10.82 | 10.88 | 6,385,597 | -0.48(-4.26%) |
Jun 15, 2009 | 11.59 | 11.59 | 11.08 | 11.36 | 4,454,633 | -0.36(-3.08%) |
Jun 12, 2009 | 11.99 | 12.07 | 11.55 | 11.73 | 3,180,801 | -0.45(-3.71%) |
Jun 11, 2009 | 11.96 | 12.32 | 11.86 | 12.18 | 5,267,686 | +0.20(+1.64%) |
Jun 10, 2009 | 11.87 | 12.14 | 11.65 | 11.98 | 5,906,639 | +0.17(+1.46%) |
Jun 09, 2009 | 11.45 | 11.96 | 11.45 | 11.81 | 4,504,588 | +0.38(+3.30%) |
Jun 08, 2009 | 11.36 | 11.58 | 11.13 | 11.43 | 3,862,402 | -0.19(-1.62%) |
Jun 05, 2009 | 12.12 | 12.31 | 11.46 | 11.62 | 6,257,422 | -0.35(-2.95%) |
Jun 04, 2009 | 11.68 | 12.19 | 11.68 | 11.97 | 6,289,424 | +0.43(+3.77%) |
Jun 03, 2009 | 12.53 | 12.35 | 11.26 | 11.54 | 4,854,601 | -0.89(-7.13%) |
Jun 02, 2009 | 12.53 | 12.57 | 12.08 | 12.42 | 4,968,863 | -0.07(-0.59%) |
Jun 01, 2009 | 12.19 | 12.61 | 12.11 | 12.50 | 6,342,802 | +0.73(+6.21%) |
May 29, 2009 | 11.54 | 11.93 | 11.50 | 11.77 | 8,290,776 | +0.35(+3.09%) |
May 28, 2009 | 11.00 | 11.50 | 10.72 | 11.41 | 7,530,061 | +0.60(+5.54%) |
May 27, 2009 | 11.29 | 11.34 | 10.78 | 10.81 | 5,978,250 | -0.31(-2.80%) |
May 26, 2009 | 10.48 | 11.17 | 10.26 | 11.13 | 5,271,074 | +0.49(+4.63%) |
May 22, 2009 | 10.54 | 10.95 | 10.47 | 10.63 | 4,442,559 | +0.19(+1.81%) |
May 21, 2009 | 10.81 | 10.82 | 10.25 | 10.45 | 5,140,022 | -0.52(-4.72%) |
May 20, 2009 | 10.95 | 11.35 | 10.85 | 10.96 | 8,097,756 | +0.21(+1.91%) |
May 19, 2009 | 10.63 | 10.90 | 10.27 | 10.76 | 7,137,956 | -0.02(-0.23%) |
May 18, 2009 | 10.13 | 10.80 | 10.11 | 10.78 | 8,961,315 | +0.80(+8.06%) |
May 15, 2009 | 10.60 | 10.81 | 9.855 | 9.978 | 9,012,050 | -0.77(-7.18%) |
May 14, 2009 | 10.44 | 10.91 | 10.22 | 10.75 | 7,153,793 | -0.04(-0.38%) |
May 13, 2009 | 11.50 | 11.52 | 10.67 | 10.79 | 9,242,298 | -0.88(-7.52%) |
May 12, 2009 | 12.11 | 12.18 | 11.19 | 11.67 | 5,118,231 | -0.04(-0.35%) |
May 11, 2009 | 12.00 | 12.21 | 11.59 | 11.71 | 3,881,284 | -0.66(-5.37%) |
May 08, 2009 | 11.78 | 12.44 | 11.70 | 12.37 | 6,191,544 | +0.69(+5.90%) |
May 07, 2009 | 12.81 | 13.09 | 11.43 | 11.68 | 7,190,582 | -0.66(-5.38%) |
May 06, 2009 | 11.83 | 12.61 | 11.73 | 12.35 | 8,021,688 | +0.62(+5.32%) |
May 05, 2009 | 11.76 | 11.86 | 11.35 | 11.73 | 6,750,635 | +0.15(+1.28%) |
May 04, 2009 | 11.02 | 11.65 | 10.96 | 11.58 | 5,215,560 | +0.69(+6.33%) |
May 01, 2009 | 10.49 | 11.08 | 10.22 | 10.89 | 7,128,519 | +0.46(+4.41%) |
Apr 30, 2009 | 11.18 | 11.49 | 10.05 | 10.43 | 9,125,101 | -0.80(-7.16%) |
Apr 29, 2009 | 10.99 | 11.41 | 10.81 | 11.23 | 9,031,826 | +0.43(+3.95%) |
Apr 28, 2009 | 10.77 | 10.95 | 10.54 | 10.81 | 6,280,072 | -0.14(-1.27%) |
Apr 27, 2009 | 11.30 | 11.30 | 10.83 | 10.95 | 5,927,794 | -0.54(-4.71%) |
Apr 24, 2009 | 11.14 | 11.64 | 11.14 | 11.49 | 6,436,831 | +0.41(+3.70%) |
Apr 23, 2009 | 11.14 | 11.52 | 10.64 | 11.08 | 6,972,504 | +0.00(+0.00%) |
Apr 22, 2009 | 10.66 | 11.67 | 10.56 | 11.08 | 9,959,369 | +0.24(+2.19%) |
Apr 21, 2009 | 9.806 | 10.88 | 9.436 | 10.84 | 7,868,467 | +1.03(+10.54%) |
Apr 20, 2009 | 10.46 | 10.54 | 9.559 | 9.806 | 6,684,216 | -1.02(-9.40%) |
Apr 17, 2009 | 11.02 | 11.02 | 10.68 | 10.82 | 8,388,366 | +0.05(+0.46%) |
Apr 16, 2009 | 10.27 | 10.93 | 9.855 | 10.77 | 9,561,055 | +0.81(+8.15%) |
Apr 15, 2009 | 9.838 | 10.09 | 9.666 | 9.961 | 7,932,061 | +0.16(+1.59%) |
Apr 14, 2009 | 9.789 | 10.47 | 9.641 | 9.806 | 8,653,288 | +0.16(+1.62%) |
Apr 13, 2009 | 9.510 | 9.781 | 9.133 | 9.650 | 5,432,618 | -0.10(-1.01%) |
Apr 09, 2009 | 9.280 | 9.756 | 9.231 | 9.748 | 7,654,616 | +0.71(+7.90%) |
Apr 08, 2009 | 8.558 | 9.141 | 8.493 | 9.034 | 10,216,470 | +0.57(+6.79%) |
Apr 07, 2009 | 8.345 | 8.525 | 8.181 | 8.460 | 5,881,676 | -0.06(-0.67%) |
Apr 06, 2009 | 8.796 | 8.804 | 8.361 | 8.517 | 5,376,087 | -0.43(-4.77%) |
Apr 03, 2009 | 8.041 | 9.042 | 7.885 | 8.944 | 9,010,150 | +0.71(+8.57%) |
Apr 02, 2009 | 7.959 | 8.361 | 7.853 | 8.238 | 5,664,381 | +0.70(+9.25%) |
Apr 01, 2009 | 7.221 | 7.623 | 7.024 | 7.541 | 6,701,320 | +0.19(+2.57%) |
Mar 31, 2009 | 7.672 | 7.795 | 7.319 | 7.352 | 5,561,395 | -0.18(-2.40%) |
Mar 30, 2009 | 7.500 | 7.647 | 7.303 | 7.533 | 5,455,415 | -1.03(-12.07%) |
Mar 26, 2009 | 8.509 | 8.854 | 8.312 | 8.566 | 6,403,818 | +0.30(+3.67%) |
Mar 25, 2009 | 8.419 | 8.566 | 7.902 | 8.263 | 7,143,967 | -0.23(-2.71%) |
Mar 24, 2009 | 8.919 | 8.919 | 8.460 | 8.493 | 6,875,918 | -0.48(-5.39%) |
Mar 23, 2009 | 8.616 | 9.083 | 8.427 | 8.977 | 7,879,345 | +0.78(+9.51%) |
Mar 20, 2009 | 8.944 | 8.944 | 8.181 | 8.197 | 6,395,082 | -0.66(-7.41%) |
Mar 19, 2009 | 8.747 | 9.092 | 8.542 | 8.854 | 9,692,516 | +0.60(+7.26%) |
Mar 18, 2009 | 7.795 | 8.394 | 7.574 | 8.255 | 9,387,770 | +0.36(+4.57%) |
Mar 17, 2009 | 7.352 | 7.910 | 7.344 | 7.894 | 5,327,095 | +0.41(+5.48%) |
Mar 16, 2009 | 7.057 | 7.680 | 7.057 | 7.483 | 8,420,077 | +0.33(+4.59%) |
Mar 13, 2009 | 7.467 | 7.664 | 6.999 | 7.155 | 4,465,024 | -0.27(-3.65%) |
Mar 12, 2009 | 7.131 | 7.467 | 6.893 | 7.426 | 6,377,701 | +0.31(+4.38%) |
Mar 11, 2009 | 7.139 | 7.344 | 6.925 | 7.114 | 4,516,428 | +0.07(+0.93%) |
Mar 10, 2009 | 6.712 | 7.245 | 6.712 | 7.048 | 8,067,070 | +0.43(+6.58%) |
Mar 09, 2009 | 6.285 | 6.942 | 6.253 | 6.614 | 5,278,960 | +0.21(+3.33%) |
Mar 06, 2009 | 6.532 | 6.827 | 6.146 | 6.400 | 6,735,258 | -0.04(-0.64%) |
Mar 05, 2009 | 6.581 | 6.925 | 6.335 | 6.441 | 6,466,483 | -0.33(-4.85%) |
Mar 04, 2009 | 6.400 | 6.991 | 6.400 | 6.769 | 11,073,968 | +0.42(+6.59%) |
Mar 02, 2009 | 6.745 | 7.106 | 6.269 | 6.351 | 9,996,141 | -0.70(-9.90%) |
Feb 27, 2009 | 6.852 | 7.368 | 6.737 | 7.048 | 8,747,776 | -0.03(-0.46%) |
Feb 26, 2009 | 7.262 | 7.344 | 7.032 | 7.081 | 8,158,505 | +0.07(+0.94%) |
Feb 25, 2009 | 7.048 | 7.319 | 6.860 | 7.016 | 7,610,298 | +0.00(+0.00%) |
Feb 24, 2009 | 6.728 | 7.114 | 6.523 | 7.016 | 9,313,493 | +0.39(+5.96%) |
Feb 23, 2009 | 7.213 | 7.401 | 6.581 | 6.621 | 6,981,670 | -0.47(-6.61%) |
Feb 20, 2009 | 6.909 | 7.311 | 6.827 | 7.090 | 10,015,751 | -0.03(-0.46%) |
Feb 19, 2009 | 7.368 | 7.426 | 7.057 | 7.122 | 6,436,513 | +0.07(+1.05%) |
Feb 18, 2009 | 7.303 | 7.385 | 6.798 | 7.048 | 10,200,145 | -0.25(-3.37%) |
Feb 17, 2009 | 7.590 | 7.680 | 7.270 | 7.295 | 8,657,750 | -0.52(-6.62%) |
Feb 13, 2009 | 7.590 | 8.173 | 7.590 | 7.812 | 10,688,415 | +0.18(+2.37%) |
Feb 12, 2009 | 7.319 | 7.885 | 7.262 | 7.631 | 15,320,715 | -0.51(-6.25%) |
Feb 11, 2009 | 8.058 | 8.460 | 7.803 | 8.140 | 9,203,356 | +0.16(+1.95%) |
Feb 10, 2009 | 8.493 | 8.722 | 7.918 | 7.984 | 9,987,107 | -0.53(-6.17%) |
Feb 09, 2009 | 8.566 | 8.788 | 8.320 | 8.509 | 8,784,720 | +0.34(+4.12%) |
Feb 06, 2009 | 7.803 | 8.263 | 7.639 | 8.173 | 5,449,465 | +0.34(+4.29%) |
Feb 05, 2009 | 7.451 | 7.894 | 7.147 | 7.836 | 6,447,356 | +0.33(+4.37%) |
Feb 04, 2009 | 7.787 | 7.879 | 7.270 | 7.508 | 9,555,781 | -0.15(-1.93%) |
Feb 03, 2009 | 7.459 | 7.746 | 7.344 | 7.656 | 7,127,706 | +0.07(+0.86%) |
Feb 02, 2009 | 7.844 | 7.877 | 7.479 | 7.590 | 5,581,880 | -0.25(-3.24%) |
Jan 30, 2009 | 8.304 | 8.378 | 7.779 | 7.844 | 5,303,334 | -0.33(-4.02%) |
Jan 29, 2009 | 8.386 | 8.566 | 8.074 | 8.173 | 5,307,222 | -0.50(-5.77%) |
Jan 28, 2009 | 8.632 | 8.772 | 8.468 | 8.673 | 5,028,095 | +0.24(+2.82%) |
Jan 27, 2009 | 8.558 | 8.665 | 8.082 | 8.435 | 5,407,462 | -0.03(-0.39%) |
Jan 26, 2009 | 8.452 | 8.739 | 8.255 | 8.468 | 5,084,670 | +0.14(+1.67%) |
Jan 23, 2009 | 7.746 | 8.575 | 7.639 | 8.329 | 6,943,935 | +0.48(+6.17%) |
Jan 22, 2009 | 8.287 | 8.361 | 7.689 | 7.844 | 7,602,413 | -0.73(-8.52%) |
Jan 21, 2009 | 7.828 | 8.599 | 7.631 | 8.575 | 9,046,277 | +0.89(+11.53%) |
Jan 20, 2009 | 8.009 | 8.214 | 7.680 | 7.689 | 10,227,703 | -0.64(-7.68%) |
Jan 16, 2009 | 8.616 | 8.722 | 8.205 | 8.329 | 8,768,869 | -0.15(-1.74%) |
Jan 15, 2009 | 8.378 | 8.509 | 7.935 | 8.476 | 9,972,481 | +0.10(+1.18%) |
Jan 14, 2009 | 8.796 | 8.862 | 8.287 | 8.378 | 7,410,670 | -0.75(-8.27%) |
Jan 13, 2009 | 8.788 | 9.280 | 8.739 | 9.133 | 5,753,074 | +0.21(+2.30%) |
Jan 12, 2009 | 9.313 | 9.379 | 8.804 | 8.928 | 6,807,642 | -0.71(-7.40%) |
Jan 09, 2009 | 10.41 | 10.44 | 9.502 | 9.641 | 4,197,333 | -0.74(-7.11%) |
Jan 08, 2009 | 9.937 | 10.41 | 9.715 | 10.38 | 5,537,888 | +0.30(+2.93%) |
Jan 07, 2009 | 10.40 | 10.40 | 9.633 | 10.08 | 5,962,022 | -0.35(-3.38%) |
Jan 06, 2009 | 10.95 | 11.08 | 10.34 | 10.44 | 7,115,242 | -0.16(-1.47%) |
Jan 05, 2009 | 10.31 | 11.04 | 10.19 | 10.59 | 7,222,525 | +0.27(+2.62%) |
Jan 02, 2009 | 9.403 | 10.41 | 9.346 | 10.32 | 5,767,558 | +0.88(+9.30%) |
Dec 31, 2008 | 9.231 | 9.592 | 9.026 | 9.444 | 2,540,176 | +0.21(+2.31%) |
Dec 30, 2008 | 9.149 | 9.256 | 8.878 | 9.231 | 2,135,563 | +0.14(+1.53%) |
Dec 29, 2008 | 8.928 | 9.198 | 8.911 | 9.092 | 2,896,655 | +0.21(+2.31%) |
Dec 26, 2008 | 8.804 | 8.895 | 8.558 | 8.886 | 1,062,792 | +0.30(+3.54%) |
Dec 24, 2008 | 8.542 | 8.632 | 8.378 | 8.583 | 831,978 | +0.00(+0.00%) |
Dec 23, 2008 | 8.755 | 8.796 | 8.469 | 8.583 | 3,379,472 | +0.01(+0.10%) |
Dec 22, 2008 | 8.739 | 8.993 | 8.386 | 8.575 | 5,214,315 | -0.10(-1.14%) |
Dec 19, 2008 | 8.583 | 8.928 | 8.534 | 8.673 | 10,195,778 | +0.10(+1.15%) |
Dec 18, 2008 | 9.953 | 9.970 | 8.501 | 8.575 | 6,524,981 | -1.20(-12.26%) |
Dec 17, 2008 | 9.469 | 10.01 | 9.289 | 9.773 | 5,641,189 | +0.19(+1.97%) |
Dec 16, 2008 | 9.494 | 9.723 | 9.098 | 9.584 | 5,225,621 | +0.39(+4.19%) |
Dec 15, 2008 | 9.239 | 9.773 | 9.055 | 9.198 | 4,997,722 | +0.16(+1.72%) |
Dec 12, 2008 | 8.813 | 9.215 | 8.173 | 9.042 | 8,078,982 | -0.07(-0.72%) |
Dec 11, 2008 | 9.239 | 9.715 | 8.952 | 9.108 | 6,598,186 | -0.21(-2.20%) |
Dec 10, 2008 | 9.059 | 9.617 | 8.862 | 9.313 | 5,682,659 | +0.47(+5.29%) |
Dec 09, 2008 | 8.279 | 9.305 | 8.214 | 8.845 | 6,738,844 | +0.43(+5.17%) |
Dec 08, 2008 | 8.361 | 8.657 | 8.148 | 8.411 | 5,200,108 | +0.50(+6.33%) |
Dec 05, 2008 | 7.393 | 7.951 | 7.090 | 7.910 | 5,308,092 | +0.14(+1.80%) |
Dec 04, 2008 | 8.501 | 8.698 | 7.541 | 7.771 | 6,322,225 | -0.96(-11.00%) |
Dec 03, 2008 | 8.263 | 8.780 | 8.041 | 8.731 | 6,439,332 | +0.25(+3.00%) |
Dec 02, 2008 | 8.107 | 8.575 | 7.746 | 8.476 | 9,624,904 | +0.50(+6.28%) |
Dec 01, 2008 | 9.929 | 9.929 | 7.967 | 7.976 | 9,275,813 | -2.27(-22.18%) |
Nov 28, 2008 | 10.03 | 10.30 | 9.707 | 10.25 | 2,321,908 | +0.18(+1.79%) |
Nov 26, 2008 | 9.026 | 10.08 | 8.944 | 10.07 | 3,667,531 | +0.85(+9.16%) |
Nov 25, 2008 | 9.190 | 9.289 | 8.821 | 9.223 | 6,925,021 | +0.08(+0.90%) |
Nov 24, 2008 | 8.550 | 9.395 | 8.361 | 9.141 | 6,964,641 | +0.98(+11.96%) |
Nov 21, 2008 | 7.516 | 8.164 | 7.254 | 8.164 | 7,327,650 | +0.94(+13.07%) |
Nov 20, 2008 | 8.411 | 8.468 | 7.204 | 7.221 | 6,786,611 | -1.38(-16.03%) |
Nov 19, 2008 | 9.535 | 9.617 | 8.534 | 8.599 | 6,099,807 | -1.02(-10.58%) |
Nov 18, 2008 | 9.584 | 9.879 | 9.108 | 9.617 | 6,464,168 | -0.09(-0.93%) |
Nov 17, 2008 | 9.412 | 10.05 | 9.075 | 9.707 | 6,407,891 | +0.24(+2.51%) |
Nov 14, 2008 | 9.543 | 10.01 | 9.059 | 9.469 | 5,747,771 | -0.14(-1.45%) |
Nov 13, 2008 | 8.780 | 9.609 | 8.205 | 9.609 | 6,525,316 | +0.93(+10.68%) |
Nov 12, 2008 | 9.190 | 9.371 | 8.657 | 8.681 | 4,055,837 | -0.80(-8.48%) |
Nov 11, 2008 | 9.477 | 9.674 | 9.092 | 9.485 | 5,049,726 | -0.29(-2.94%) |
Nov 10, 2008 | 9.789 | 9.941 | 9.494 | 9.773 | 4,733,892 | +0.38(+4.02%) |
Nov 07, 2008 | 9.272 | 9.502 | 8.993 | 9.395 | 4,729,609 | +0.25(+2.69%) |
Nov 06, 2008 | 10.24 | 10.28 | 9.051 | 9.149 | 5,103,969 | -1.22(-11.79%) |
Nov 05, 2008 | 10.84 | 10.94 | 10.33 | 10.37 | 5,096,091 | -0.72(-6.51%) |
Nov 04, 2008 | 10.65 | 11.18 | 10.56 | 11.09 | 6,183,901 | +0.73(+7.05%) |
Nov 03, 2008 | 10.29 | 10.69 | 10.19 | 10.36 | 4,675,523 | -0.53(-4.82%) |
Oct 31, 2008 | 11.03 | 11.27 | 10.22 | 10.89 | 5,666,513 | -0.20(-1.78%) |
Oct 30, 2008 | 10.77 | 11.21 | 10.14 | 11.09 | 5,369,860 | +0.98(+9.66%) |
Oct 29, 2008 | 9.436 | 10.55 | 9.297 | 10.11 | 4,928,979 | +0.67(+7.13%) |
Oct 28, 2008 | 9.116 | 9.477 | 8.320 | 9.436 | 6,011,688 | +0.75(+8.70%) |
Oct 27, 2008 | 8.960 | 9.535 | 8.632 | 8.681 | 4,683,441 | -0.52(-5.62%) |
Oct 24, 2008 | 8.616 | 9.428 | 8.304 | 9.198 | 7,882,734 | -0.05(-0.53%) |
Oct 23, 2008 | 9.666 | 9.888 | 8.616 | 9.248 | 9,263,844 | -0.22(-2.34%) |
Oct 22, 2008 | 10.34 | 10.50 | 9.100 | 9.469 | 7,888,349 | -1.31(-12.18%) |
Oct 21, 2008 | 10.72 | 11.41 | 10.47 | 10.78 | 5,418,039 | -0.21(-1.94%) |
Oct 20, 2008 | 10.46 | 11.12 | 10.31 | 11.00 | 6,652,949 | +0.94(+9.30%) |
Oct 17, 2008 | 9.986 | 11.04 | 9.625 | 10.06 | 6,691,597 | -0.24(-2.31%) |
Oct 16, 2008 | 10.26 | 10.34 | 9.075 | 10.30 | 8,377,684 | +0.73(+7.63%) |
Oct 15, 2008 | 10.77 | 10.93 | 9.494 | 9.568 | 6,621,444 | -1.81(-15.87%) |
Oct 14, 2008 | 11.95 | 12.55 | 10.90 | 11.37 | 8,552,031 | -0.18(-1.56%) |
Oct 13, 2008 | 10.27 | 11.59 | 10.22 | 11.55 | 6,574,287 | +1.94(+20.14%) |
Oct 10, 2008 | 9.912 | 10.21 | 8.534 | 9.617 | 11,282,939 | -0.80(-7.72%) |
Oct 09, 2008 | 11.73 | 12.11 | 10.35 | 10.42 | 7,340,768 | -1.09(-9.48%) |
Oct 08, 2008 | 10.51 | 12.20 | 10.13 | 11.51 | 9,764,060 | +0.52(+4.70%) |
Oct 07, 2008 | 12.49 | 12.53 | 10.78 | 11.00 | 8,143,003 | -1.17(-9.64%) |
Oct 06, 2008 | 12.73 | 12.81 | 10.65 | 12.17 | 10,507,431 | -0.96(-7.31%) |
Oct 03, 2008 | 13.10 | 14.31 | 12.98 | 13.13 | 5,500,171 | -0.16(-1.17%) |
Oct 02, 2008 | 15.24 | 15.25 | 13.06 | 13.28 | 7,649,352 | -2.14(-13.88%) |