Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.89 | 10.94 | 10.29 | 10.40 | 21,543,942 | -0.48(-4.44%) |
Oct 29, 2009 | 10.85 | 11.01 | 10.73 | 10.88 | 16,697,141 | +0.14(+1.28%) |
Oct 28, 2009 | 11.31 | 11.42 | 10.69 | 10.74 | 25,297,686 | -0.40(-3.56%) |
Oct 27, 2009 | 11.41 | 11.86 | 10.91 | 11.14 | 39,407,144 | -0.51(-4.34%) |
Oct 26, 2009 | 11.88 | 12.29 | 11.64 | 11.64 | 28,321,326 | -0.23(-1.94%) |
Oct 23, 2009 | 12.02 | 12.05 | 11.85 | 11.87 | 35,952,588 | +0.32(+2.73%) |
Oct 22, 2009 | 11.55 | 11.73 | 11.35 | 11.56 | 19,412,858 | -0.01(-0.10%) |
Oct 21, 2009 | 11.46 | 12.02 | 11.44 | 11.57 | 37,051,996 | +0.02(+0.15%) |
Oct 20, 2009 | 11.52 | 11.72 | 11.47 | 11.55 | 31,283,188 | +0.26(+2.29%) |
Oct 19, 2009 | 11.43 | 11.50 | 11.27 | 11.29 | 17,655,270 | -0.05(-0.41%) |
Oct 16, 2009 | 11.53 | 11.55 | 11.26 | 11.34 | 29,681,964 | -0.24(-2.03%) |
Oct 15, 2009 | 10.73 | 11.58 | 10.73 | 11.58 | 43,684,572 | +0.77(+7.12%) |
Oct 14, 2009 | 10.89 | 11.00 | 10.64 | 10.81 | 26,770,394 | -0.21(-1.93%) |
Oct 13, 2009 | 11.04 | 11.14 | 10.86 | 11.02 | 19,425,558 | +0.00(+0.00%) |
Oct 12, 2009 | 11.26 | 11.36 | 11.00 | 11.02 | 16,400,676 | -0.11(-1.03%) |
Oct 09, 2009 | 11.20 | 11.26 | 11.01 | 11.13 | 8,163,751 | -0.13(-1.12%) |
Oct 08, 2009 | 11.16 | 11.30 | 11.02 | 11.26 | 17,698,296 | +0.17(+1.50%) |
Oct 07, 2009 | 10.93 | 11.29 | 10.91 | 11.09 | 13,735,917 | +0.09(+0.78%) |
Oct 06, 2009 | 11.21 | 11.32 | 10.89 | 11.01 | 16,151,369 | -0.05(-0.42%) |
Oct 05, 2009 | 10.51 | 11.11 | 10.37 | 11.05 | 23,663,940 | +0.35(+3.27%) |
Oct 02, 2009 | 10.77 | 10.84 | 10.60 | 10.70 | 14,264,488 | -0.21(-1.90%) |
Oct 01, 2009 | 11.18 | 11.32 | 10.91 | 10.91 | 16,918,368 | -0.23(-2.06%) |
Sep 30, 2009 | 11.28 | 11.37 | 10.86 | 11.14 | 28,634,774 | -0.04(-0.36%) |
Sep 29, 2009 | 11.27 | 11.40 | 11.14 | 11.18 | 16,679,253 | -0.20(-1.72%) |
Sep 28, 2009 | 11.27 | 11.50 | 11.14 | 11.37 | 15,304,195 | +0.20(+1.75%) |
Sep 25, 2009 | 10.90 | 11.39 | 10.90 | 11.18 | 26,422,390 | +0.33(+3.07%) |
Sep 24, 2009 | 11.37 | 11.37 | 10.79 | 10.85 | 22,066,080 | -0.54(-4.74%) |
Sep 23, 2009 | 11.72 | 11.77 | 11.36 | 11.39 | 18,446,478 | -0.30(-2.60%) |
Sep 22, 2009 | 11.77 | 11.96 | 11.57 | 11.69 | 21,757,730 | +0.12(+1.04%) |
Sep 21, 2009 | 11.54 | 11.61 | 11.37 | 11.57 | 16,369,436 | -0.05(-0.40%) |
Sep 18, 2009 | 11.95 | 12.11 | 11.53 | 11.62 | 38,103,276 | +0.31(+2.74%) |
Sep 17, 2009 | 11.02 | 12.12 | 10.96 | 11.31 | 70,094,440 | +0.45(+4.17%) |
Sep 16, 2009 | 10.86 | 11.05 | 10.79 | 10.85 | 18,867,436 | +0.01(+0.07%) |
Sep 15, 2009 | 11.02 | 11.06 | 10.73 | 10.85 | 18,175,688 | -0.11(-1.00%) |
Sep 14, 2009 | 10.78 | 11.00 | 10.75 | 10.96 | 13,141,906 | +0.08(+0.74%) |
Sep 11, 2009 | 10.83 | 11.02 | 10.73 | 10.87 | 14,370,348 | +0.10(+0.96%) |
Sep 10, 2009 | 10.52 | 10.77 | 10.43 | 10.77 | 20,213,918 | +0.20(+1.85%) |
Sep 09, 2009 | 10.73 | 10.79 | 10.53 | 10.58 | 16,823,644 | -0.20(-1.81%) |
Sep 08, 2009 | 10.62 | 10.86 | 10.60 | 10.77 | 18,804,346 | +0.22(+2.12%) |
Sep 04, 2009 | 10.32 | 10.57 | 10.32 | 10.55 | 8,709,713 | +0.14(+1.32%) |
Sep 03, 2009 | 10.37 | 10.45 | 10.21 | 10.41 | 11,194,601 | +0.10(+1.00%) |
Sep 02, 2009 | 10.36 | 10.51 | 10.29 | 10.31 | 16,664,053 | -0.17(-1.59%) |
Sep 01, 2009 | 10.69 | 10.90 | 10.44 | 10.47 | 13,619,058 | -0.29(-2.72%) |
Aug 31, 2009 | 10.71 | 10.77 | 10.55 | 10.77 | 16,355,611 | -0.15(-1.37%) |
Aug 28, 2009 | 10.96 | 11.02 | 10.80 | 10.91 | 11,847,666 | -0.02(-0.21%) |
Aug 27, 2009 | 10.82 | 10.99 | 10.66 | 10.94 | 13,222,618 | +0.02(+0.21%) |
Aug 26, 2009 | 10.77 | 11.02 | 10.74 | 10.91 | 14,606,586 | +0.06(+0.58%) |
Aug 25, 2009 | 11.01 | 11.02 | 10.81 | 10.85 | 18,052,768 | -0.01(-0.10%) |
Aug 24, 2009 | 10.83 | 11.13 | 10.70 | 10.86 | 21,384,222 | +0.24(+2.27%) |
Aug 21, 2009 | 10.46 | 10.69 | 10.42 | 10.62 | 22,872,918 | +0.31(+3.01%) |
Aug 20, 2009 | 10.06 | 10.34 | 10.06 | 10.31 | 16,678,903 | +0.17(+1.70%) |
Aug 19, 2009 | 9.800 | 10.17 | 9.795 | 10.14 | 14,860,421 | +0.23(+2.32%) |
Aug 18, 2009 | 9.881 | 9.984 | 9.852 | 9.910 | 16,649,384 | +0.02(+0.22%) |
Aug 17, 2009 | 9.898 | 10.02 | 9.795 | 9.888 | 12,794,887 | -0.33(-3.25%) |
Aug 14, 2009 | 10.46 | 10.51 | 10.13 | 10.22 | 14,981,358 | -0.24(-2.31%) |
Aug 13, 2009 | 10.47 | 10.54 | 10.35 | 10.46 | 17,577,132 | +0.08(+0.77%) |
Aug 12, 2009 | 10.41 | 10.54 | 10.33 | 10.38 | 14,356,326 | -0.08(-0.77%) |
Aug 11, 2009 | 10.58 | 10.62 | 10.34 | 10.46 | 16,512,590 | -0.18(-1.67%) |
Aug 10, 2009 | 10.50 | 10.67 | 10.44 | 10.64 | 14,097,780 | +0.00(+0.00%) |
Aug 07, 2009 | 10.90 | 10.90 | 10.63 | 10.64 | 23,956,252 | -0.10(-0.96%) |
Aug 06, 2009 | 10.77 | 10.90 | 10.69 | 10.74 | 22,268,138 | -0.07(-0.69%) |
Aug 05, 2009 | 10.71 | 10.91 | 10.65 | 10.82 | 20,836,774 | +0.12(+1.13%) |
Aug 04, 2009 | 10.61 | 10.82 | 10.55 | 10.70 | 14,371,202 | +0.01(+0.06%) |
Aug 03, 2009 | 10.51 | 10.74 | 10.43 | 10.69 | 20,975,902 | +0.35(+3.39%) |
Jul 31, 2009 | 10.22 | 10.46 | 10.21 | 10.34 | 20,271,350 | -0.02(-0.22%) |
Jul 30, 2009 | 10.28 | 10.46 | 10.15 | 10.36 | 20,248,376 | +0.20(+1.92%) |
Jul 29, 2009 | 10.33 | 10.35 | 9.967 | 10.17 | 24,139,712 | -0.36(-3.38%) |
Jul 28, 2009 | 10.49 | 10.58 | 10.20 | 10.52 | 38,364,820 | -0.26(-2.45%) |
Jul 27, 2009 | 10.59 | 10.86 | 10.58 | 10.79 | 27,377,676 | +0.27(+2.57%) |
Jul 24, 2009 | 10.42 | 10.60 | 10.32 | 10.52 | 1,857 | -0.01(-0.05%) |
Jul 23, 2009 | 10.25 | 10.56 | 10.25 | 10.52 | 21,253,520 | +0.34(+3.39%) |
Jul 22, 2009 | 10.19 | 10.28 | 10.11 | 10.18 | 22,052,096 | -0.12(-1.17%) |
Jul 21, 2009 | 10.32 | 10.43 | 10.21 | 10.30 | 20,713,966 | +0.07(+0.67%) |
Jul 20, 2009 | 10.12 | 10.25 | 10.04 | 10.23 | 19,341,622 | +0.22(+2.24%) |
Jul 17, 2009 | 9.864 | 10.04 | 9.852 | 10.01 | 21,395,164 | +0.12(+1.22%) |
Jul 16, 2009 | 9.680 | 9.910 | 9.651 | 9.887 | 27,032,350 | +0.12(+1.24%) |
Jul 15, 2009 | 9.611 | 9.795 | 9.576 | 9.766 | 20,633,246 | +0.35(+3.72%) |
Jul 14, 2009 | 9.387 | 9.571 | 9.306 | 9.416 | 20,540,812 | +0.10(+1.11%) |
Jul 13, 2009 | 9.059 | 9.347 | 8.973 | 9.312 | 20,604,226 | +0.37(+4.11%) |
Jul 10, 2009 | 9.077 | 9.157 | 8.876 | 8.945 | 20,885,400 | -0.16(-1.70%) |
Jul 09, 2009 | 9.237 | 9.358 | 8.967 | 9.100 | 26,480,484 | +0.01(+0.13%) |
Jul 08, 2009 | 9.278 | 9.306 | 8.784 | 9.088 | 30,651,510 | -0.02(-0.25%) |
Jul 07, 2009 | 9.530 | 9.542 | 9.100 | 9.111 | 24,881,024 | -0.45(-4.74%) |
Jul 06, 2009 | 9.335 | 9.576 | 9.163 | 9.565 | 25,593,472 | +0.06(+0.60%) |
Jul 02, 2009 | 9.864 | 9.864 | 9.404 | 9.507 | 22,634,510 | -0.50(-4.99%) |
Jul 01, 2009 | 9.910 | 10.10 | 9.795 | 10.01 | 32,687,004 | +0.30(+3.14%) |
Jun 30, 2009 | 9.507 | 9.737 | 9.410 | 9.703 | 24,648,540 | +0.15(+1.56%) |
Jun 29, 2009 | 9.553 | 9.674 | 9.462 | 9.553 | 22,345,152 | +0.09(+0.91%) |
Jun 26, 2009 | 9.519 | 9.525 | 9.312 | 9.467 | 20,998,010 | -0.12(-1.26%) |
Jun 25, 2009 | 9.271 | 9.594 | 9.260 | 9.588 | 23,703,166 | +0.38(+4.12%) |
Jun 24, 2009 | 9.416 | 9.645 | 9.128 | 9.209 | 33,581,152 | -0.30(-3.20%) |
Jun 23, 2009 | 9.450 | 9.559 | 9.163 | 9.513 | 23,359,034 | +0.18(+1.91%) |
Jun 22, 2009 | 9.789 | 9.806 | 9.324 | 9.335 | 23,839,356 | -0.54(-5.47%) |
Jun 19, 2009 | 10.34 | 10.34 | 9.829 | 9.875 | 30,380,342 | -0.13(-1.32%) |
Jun 18, 2009 | 9.927 | 10.15 | 9.806 | 10.01 | 18,451,362 | +0.10(+1.04%) |
Jun 17, 2009 | 9.835 | 9.967 | 9.651 | 9.904 | 29,054,864 | -0.01(-0.06%) |
Jun 16, 2009 | 10.02 | 10.23 | 9.852 | 9.910 | 24,222,684 | -0.12(-1.23%) |
Jun 15, 2009 | 10.05 | 10.10 | 9.823 | 10.03 | 24,661,684 | -0.08(-0.82%) |
Jun 12, 2009 | 10.10 | 10.24 | 10.03 | 10.12 | 23,611,824 | -0.03(-0.34%) |
Jun 11, 2009 | 10.55 | 10.55 | 10.13 | 10.15 | 34,167,848 | -0.35(-3.34%) |
Jun 10, 2009 | 10.54 | 10.62 | 10.37 | 10.50 | 28,897,620 | +0.07(+0.72%) |
Jun 09, 2009 | 10.69 | 10.73 | 10.37 | 10.43 | 24,587,634 | -0.05(-0.49%) |
Jun 08, 2009 | 10.38 | 10.55 | 10.32 | 10.48 | 24,125,862 | +0.02(+0.16%) |
Jun 05, 2009 | 10.75 | 10.77 | 10.40 | 10.46 | 36,991,232 | -0.02(-0.22%) |
Jun 04, 2009 | 10.59 | 10.93 | 10.46 | 10.48 | 127,604,704 | -0.09(-0.82%) |
Jun 03, 2009 | 13.04 | 11.37 | 10.41 | 10.57 | 84,345,800 | -2.29(-17.78%) |
Jun 02, 2009 | 13.04 | 13.12 | 12.85 | 12.86 | 14,765,046 | -0.25(-1.88%) |
Jun 01, 2009 | 13.13 | 13.49 | 13.01 | 13.10 | 18,719,786 | +0.25(+1.97%) |
May 29, 2009 | 12.78 | 12.92 | 12.59 | 12.85 | 14,812,184 | +0.30(+2.38%) |
May 28, 2009 | 12.23 | 12.63 | 12.06 | 12.55 | 16,924,220 | +0.45(+3.70%) |
May 27, 2009 | 11.99 | 12.44 | 11.99 | 12.10 | 15,414,874 | +0.16(+1.30%) |
May 26, 2009 | 11.72 | 12.05 | 11.48 | 11.95 | 15,660,686 | +0.14(+1.22%) |
May 22, 2009 | 12.06 | 12.08 | 11.74 | 11.81 | 11,574,265 | -0.12(-1.01%) |
May 21, 2009 | 12.22 | 12.22 | 11.75 | 11.93 | 14,949,520 | -0.49(-3.98%) |
May 20, 2009 | 12.52 | 12.97 | 12.39 | 12.42 | 17,585,660 | +0.05(+0.37%) |
May 19, 2009 | 12.16 | 12.54 | 12.04 | 12.37 | 16,478,042 | +0.34(+2.82%) |
May 18, 2009 | 12.07 | 12.21 | 11.94 | 12.04 | 17,239,974 | +0.06(+0.53%) |
May 15, 2009 | 12.10 | 12.44 | 11.86 | 11.97 | 13,243,413 | -0.25(-2.07%) |
May 14, 2009 | 11.89 | 12.38 | 11.57 | 12.22 | 13,889,482 | +0.36(+3.05%) |
May 13, 2009 | 11.89 | 12.27 | 11.69 | 11.86 | 22,770,694 | -0.28(-2.32%) |
May 12, 2009 | 12.64 | 12.66 | 11.93 | 12.14 | 17,214,292 | -0.38(-3.07%) |
May 11, 2009 | 12.96 | 13.06 | 12.47 | 12.53 | 17,812,486 | -0.86(-6.40%) |
May 08, 2009 | 12.81 | 13.57 | 12.76 | 13.39 | 17,667,404 | +0.92(+7.42%) |
May 07, 2009 | 13.42 | 13.56 | 12.40 | 12.46 | 21,215,700 | -0.55(-4.24%) |
May 06, 2009 | 12.75 | 13.21 | 12.56 | 13.01 | 18,996,470 | +0.45(+3.57%) |
May 05, 2009 | 12.40 | 12.66 | 12.28 | 12.56 | 16,860,576 | +0.01(+0.09%) |
May 04, 2009 | 12.44 | 12.59 | 12.41 | 12.55 | 18,115,682 | +0.69(+5.81%) |
May 01, 2009 | 11.43 | 12.06 | 11.40 | 11.86 | 16,971,400 | +0.47(+4.08%) |
Apr 30, 2009 | 11.87 | 11.91 | 11.25 | 11.40 | 20,689,778 | -0.37(-3.17%) |
Apr 29, 2009 | 12.00 | 12.03 | 11.62 | 11.77 | 24,291,604 | -0.19(-1.59%) |
Apr 28, 2009 | 11.98 | 12.22 | 11.87 | 11.96 | 17,833,014 | +0.05(+0.39%) |
Apr 27, 2009 | 12.18 | 12.21 | 11.81 | 11.91 | 20,022,212 | -0.54(-4.34%) |
Apr 24, 2009 | 12.41 | 12.59 | 12.22 | 12.45 | 16,136,710 | +0.22(+1.83%) |
Apr 23, 2009 | 11.93 | 12.41 | 11.79 | 12.23 | 19,556,426 | +0.45(+3.85%) |
Apr 22, 2009 | 11.61 | 12.14 | 11.58 | 11.78 | 20,949,204 | +0.09(+0.74%) |
Apr 21, 2009 | 11.48 | 11.77 | 11.28 | 11.69 | 16,934,688 | +0.16(+1.34%) |
Apr 20, 2009 | 12.20 | 12.24 | 11.37 | 11.54 | 21,985,854 | -0.94(-7.55%) |
Apr 17, 2009 | 12.39 | 12.59 | 12.21 | 12.48 | 16,572,097 | +0.10(+0.84%) |
Apr 16, 2009 | 12.10 | 12.49 | 11.81 | 12.37 | 17,346,058 | +0.37(+3.11%) |
Apr 15, 2009 | 11.72 | 12.06 | 11.61 | 12.00 | 19,001,206 | +0.19(+1.61%) |
Apr 14, 2009 | 11.70 | 12.06 | 11.63 | 11.81 | 15,832,883 | -0.03(-0.29%) |
Apr 13, 2009 | 11.83 | 11.97 | 11.60 | 11.85 | 18,405,862 | -0.22(-1.81%) |
Apr 09, 2009 | 11.97 | 12.12 | 11.81 | 12.06 | 18,172,266 | +0.48(+4.17%) |
Apr 08, 2009 | 11.18 | 11.68 | 11.00 | 11.58 | 18,554,562 | +0.44(+3.97%) |
Apr 07, 2009 | 11.03 | 11.36 | 10.92 | 11.14 | 15,000,021 | -0.17(-1.47%) |
Apr 06, 2009 | 11.12 | 11.32 | 10.94 | 11.31 | 14,620,656 | -0.09(-0.81%) |
Apr 03, 2009 | 11.14 | 11.54 | 10.98 | 11.40 | 18,061,044 | +0.18(+1.64%) |
Apr 02, 2009 | 10.92 | 11.39 | 10.91 | 11.21 | 23,367,586 | +0.63(+5.91%) |
Apr 01, 2009 | 10.13 | 10.67 | 10.12 | 10.59 | 18,583,806 | +0.30(+2.96%) |
Mar 31, 2009 | 10.53 | 10.56 | 10.02 | 10.28 | 19,790,952 | +0.10(+0.96%) |
Mar 30, 2009 | 10.64 | 10.75 | 9.938 | 10.19 | 17,440,778 | -1.23(-10.77%) |
Mar 26, 2009 | 11.01 | 11.48 | 10.94 | 11.41 | 24,129,982 | +0.71(+6.60%) |
Mar 25, 2009 | 10.61 | 10.97 | 10.40 | 10.71 | 21,187,624 | +0.21(+1.97%) |
Mar 24, 2009 | 10.37 | 10.73 | 10.24 | 10.50 | 17,605,130 | -0.16(-1.46%) |
Mar 23, 2009 | 10.28 | 10.67 | 10.05 | 10.66 | 29,776,632 | +0.30(+2.88%) |
Mar 20, 2009 | 11.23 | 11.24 | 10.34 | 10.36 | 22,351,720 | -0.80(-7.21%) |
Mar 19, 2009 | 10.97 | 11.54 | 10.80 | 11.16 | 21,877,494 | +0.53(+4.99%) |
Mar 18, 2009 | 10.67 | 10.77 | 10.24 | 10.63 | 23,197,762 | +0.00(+0.03%) |
Mar 17, 2009 | 10.33 | 10.64 | 9.967 | 10.63 | 16,356,575 | +0.33(+3.24%) |
Mar 16, 2009 | 10.01 | 10.64 | 10.01 | 10.29 | 15,641,919 | +0.34(+3.40%) |
Mar 13, 2009 | 10.28 | 10.34 | 9.703 | 9.956 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.800 | 10.13 | 9.657 | 10.10 | 17,327,516 | +0.29(+2.99%) |
Mar 11, 2009 | 9.915 | 10.18 | 9.502 | 9.806 | 19,968,858 | +0.02(+0.23%) |
Mar 10, 2009 | 9.858 | 10.15 | 9.651 | 9.783 | 20,306,094 | +0.23(+2.41%) |
Mar 09, 2009 | 9.163 | 9.904 | 9.163 | 9.553 | 15,756,865 | +0.22(+2.40%) |
Mar 06, 2009 | 9.485 | 9.703 | 9.025 | 9.329 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.760 | 9.846 | 9.295 | 9.393 | 22,353,806 | -0.60(-6.03%) |
Mar 04, 2009 | 10.27 | 10.50 | 9.921 | 9.996 | 31,609,188 | +0.24(+2.47%) |
Mar 02, 2009 | 10.82 | 10.87 | 9.709 | 9.755 | 29,055,702 | -1.38(-12.38%) |
Feb 27, 2009 | 11.29 | 11.64 | 10.97 | 11.13 | 0 | -0.49(-4.25%) |
Feb 26, 2009 | 12.01 | 12.05 | 11.58 | 11.63 | 17,208,244 | -0.16(-1.36%) |
Feb 25, 2009 | 11.63 | 12.09 | 11.14 | 11.79 | 27,630,328 | +0.37(+3.27%) |
Feb 24, 2009 | 10.80 | 11.51 | 10.70 | 11.41 | 19,911,596 | +0.78(+7.29%) |
Feb 23, 2009 | 11.19 | 11.42 | 10.60 | 10.64 | 24,277,376 | -0.36(-3.29%) |
Feb 20, 2009 | 11.52 | 11.55 | 10.65 | 11.00 | 28,894,902 | -0.86(-7.26%) |
Feb 19, 2009 | 12.47 | 12.60 | 11.71 | 11.86 | 26,096,078 | -0.34(-2.82%) |
Feb 18, 2009 | 12.83 | 12.83 | 12.06 | 12.21 | 22,899,370 | -0.49(-3.89%) |
Feb 17, 2009 | 13.44 | 13.59 | 12.65 | 12.70 | 24,293,280 | -1.13(-8.14%) |
Feb 13, 2009 | 13.51 | 14.07 | 13.50 | 13.83 | 18,716,972 | +0.05(+0.33%) |
Feb 12, 2009 | 13.03 | 13.87 | 12.87 | 13.78 | 31,943,942 | +0.56(+4.21%) |
Feb 11, 2009 | 13.56 | 13.65 | 12.90 | 13.22 | 23,964,474 | -0.10(-0.78%) |
Feb 10, 2009 | 14.16 | 14.36 | 13.17 | 13.33 | 21,723,620 | -0.73(-5.19%) |
Feb 09, 2009 | 13.68 | 14.29 | 13.67 | 14.06 | 17,854,354 | +0.42(+3.08%) |
Feb 06, 2009 | 13.57 | 13.76 | 13.35 | 13.64 | 19,918,180 | +0.02(+0.13%) |
Feb 05, 2009 | 13.62 | 13.80 | 13.25 | 13.62 | 27,027,634 | -0.12(-0.88%) |
Feb 04, 2009 | 13.56 | 14.01 | 13.54 | 13.74 | 22,027,078 | +0.24(+1.74%) |
Feb 03, 2009 | 13.29 | 13.64 | 13.14 | 13.51 | 20,106,546 | +0.35(+2.66%) |
Feb 02, 2009 | 13.56 | 13.56 | 12.94 | 13.16 | 21,943,188 | -0.70(-5.06%) |
Jan 30, 2009 | 14.38 | 14.48 | 13.59 | 13.86 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.24 | 14.45 | 13.82 | 14.18 | 17,503,652 | -0.32(-2.22%) |
Jan 28, 2009 | 14.17 | 14.70 | 13.74 | 14.51 | 27,346,304 | +0.57(+4.08%) |
Jan 27, 2009 | 14.47 | 14.56 | 13.53 | 13.94 | 28,736,496 | -0.91(-6.15%) |
Jan 26, 2009 | 14.03 | 15.05 | 14.03 | 14.85 | 26,250,922 | +0.72(+5.12%) |
Jan 23, 2009 | 12.98 | 14.28 | 12.89 | 14.13 | 21,806,148 | +0.74(+5.54%) |
Jan 22, 2009 | 14.02 | 14.29 | 13.06 | 13.39 | 31,996,216 | -0.94(-6.54%) |
Jan 21, 2009 | 13.60 | 14.36 | 13.46 | 14.32 | 24,421,030 | +0.89(+6.63%) |
Jan 20, 2009 | 13.55 | 14.07 | 13.24 | 13.43 | 29,374,056 | -0.37(-2.70%) |
Jan 16, 2009 | 13.60 | 13.93 | 13.14 | 13.80 | 22,616,370 | +0.67(+5.07%) |
Jan 15, 2009 | 12.78 | 13.26 | 12.17 | 13.14 | 23,845,416 | +0.40(+3.11%) |
Jan 14, 2009 | 13.44 | 13.48 | 12.26 | 12.74 | 24,893,616 | -1.04(-7.54%) |
Jan 13, 2009 | 13.24 | 13.99 | 13.22 | 13.78 | 21,081,152 | +0.60(+4.53%) |
Jan 12, 2009 | 13.71 | 13.76 | 13.03 | 13.18 | 17,776,542 | -0.60(-4.38%) |
Jan 09, 2009 | 14.18 | 14.28 | 13.46 | 13.79 | 16,007,771 | -0.34(-2.44%) |
Jan 08, 2009 | 13.35 | 14.22 | 13.35 | 14.13 | 18,670,554 | +0.53(+3.89%) |
Jan 07, 2009 | 14.08 | 14.25 | 13.24 | 13.60 | 16,776,525 | -0.73(-5.09%) |
Jan 06, 2009 | 14.57 | 14.88 | 14.17 | 14.33 | 26,827,572 | +0.20(+1.42%) |
Jan 05, 2009 | 13.48 | 14.30 | 13.30 | 14.13 | 29,542,152 | +0.78(+5.85%) |
Jan 02, 2009 | 12.46 | 13.51 | 12.35 | 13.35 | 0 | +0.92(+7.39%) |
Jan 01, 2009 | 12.32 | 12.63 | 11.97 | 12.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.32 | 12.63 | 11.97 | 12.43 | 14,397,783 | +0.05(+0.42%) |
Dec 30, 2008 | 11.97 | 12.39 | 11.71 | 12.38 | 10,319,340 | +0.41(+3.46%) |
Dec 29, 2008 | 12.07 | 12.37 | 11.72 | 11.97 | 11,007,049 | +0.11(+0.92%) |
Dec 26, 2008 | 11.90 | 11.95 | 11.61 | 11.86 | 5,461,839 | +0.09(+0.73%) |
Dec 24, 2008 | 11.54 | 11.84 | 11.35 | 11.77 | 5,333,096 | +0.05(+0.44%) |
Dec 23, 2008 | 11.82 | 12.31 | 11.52 | 11.72 | 15,068,943 | -0.13(-1.11%) |
Dec 22, 2008 | 13.04 | 13.04 | 11.56 | 11.85 | 20,359,370 | -1.20(-9.20%) |
Dec 19, 2008 | 12.98 | 13.14 | 12.45 | 13.05 | 28,244,514 | +0.39(+3.09%) |
Dec 18, 2008 | 12.99 | 13.49 | 12.45 | 12.66 | 28,322,490 | -0.18(-1.39%) |
Dec 17, 2008 | 12.00 | 13.10 | 11.82 | 12.84 | 29,043,246 | +0.87(+7.30%) |
Dec 16, 2008 | 11.37 | 12.03 | 11.13 | 11.97 | 21,860,524 | +0.86(+7.76%) |
Dec 15, 2008 | 11.43 | 11.57 | 10.90 | 11.10 | 16,697,919 | +0.09(+0.83%) |
Dec 12, 2008 | 10.62 | 11.17 | 10.34 | 11.01 | 0 | -0.20(-1.74%) |
Dec 11, 2008 | 11.42 | 11.82 | 10.99 | 11.21 | 19,810,534 | -0.06(-0.51%) |
Dec 10, 2008 | 11.20 | 11.63 | 10.86 | 11.27 | 19,170,324 | +0.47(+4.36%) |
Dec 09, 2008 | 10.53 | 11.25 | 10.49 | 10.79 | 20,294,288 | +0.15(+1.40%) |
Dec 08, 2008 | 10.09 | 10.85 | 10.05 | 10.64 | 26,290,196 | +0.90(+9.26%) |
Dec 05, 2008 | 9.123 | 9.777 | 8.675 | 9.743 | 0 | +0.44(+4.69%) |
Dec 04, 2008 | 9.933 | 10.77 | 9.054 | 9.306 | 31,030,088 | -0.87(-8.58%) |
Dec 03, 2008 | 9.691 | 10.23 | 9.495 | 10.18 | 26,997,330 | +0.20(+1.96%) |
Dec 02, 2008 | 9.686 | 10.02 | 9.507 | 9.984 | 22,813,430 | +0.66(+7.09%) |
Dec 01, 2008 | 10.09 | 10.11 | 9.289 | 9.324 | 20,884,138 | -1.22(-11.55%) |
Nov 28, 2008 | 10.46 | 10.63 | 10.03 | 10.54 | 7,004,741 | -0.01(-0.05%) |
Nov 26, 2008 | 9.973 | 10.60 | 9.852 | 10.55 | 23,698,870 | +0.42(+4.14%) |
Nov 25, 2008 | 10.24 | 10.31 | 9.565 | 10.13 | 20,803,986 | +0.13(+1.26%) |
Nov 24, 2008 | 9.800 | 10.25 | 9.404 | 10.00 | 23,415,724 | +0.60(+6.42%) |
Nov 21, 2008 | 8.382 | 9.479 | 8.215 | 9.398 | 31,790,016 | +1.33(+16.44%) |
Nov 20, 2008 | 9.180 | 9.197 | 8.008 | 8.071 | 29,278,222 | -1.38(-14.59%) |
Nov 19, 2008 | 10.48 | 10.48 | 9.421 | 9.450 | 22,969,602 | -1.18(-11.08%) |
Nov 18, 2008 | 10.97 | 11.09 | 10.00 | 10.63 | 26,331,876 | -0.22(-2.07%) |
Nov 17, 2008 | 10.97 | 11.33 | 10.77 | 10.85 | 20,147,160 | -0.36(-3.18%) |
Nov 14, 2008 | 10.89 | 11.90 | 10.48 | 11.21 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.13 | 11.17 | 9.594 | 11.12 | 23,651,992 | +0.99(+9.82%) |
Nov 12, 2008 | 10.63 | 10.83 | 10.09 | 10.12 | 18,099,782 | -0.86(-7.80%) |
Nov 11, 2008 | 11.14 | 11.20 | 10.52 | 10.98 | 17,082,854 | -0.36(-3.14%) |
Nov 10, 2008 | 11.46 | 11.59 | 10.94 | 11.33 | 17,100,132 | +0.28(+2.55%) |
Nov 07, 2008 | 10.83 | 11.34 | 10.63 | 11.05 | 19,759,130 | +0.33(+3.11%) |
Nov 06, 2008 | 11.72 | 11.78 | 10.56 | 10.72 | 26,875,876 | -1.17(-9.85%) |
Nov 05, 2008 | 12.28 | 12.70 | 11.87 | 11.89 | 27,565,400 | -0.73(-5.78%) |
Nov 04, 2008 | 11.87 | 12.64 | 11.49 | 12.62 | 31,303,870 | +0.97(+8.28%) |