Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.07 | 17.19 | 16.35 | 16.51 | 13,727,180 | -0.52(-3.08%) |
Oct 29, 2009 | 16.76 | 17.14 | 16.56 | 17.03 | 14,601,081 | +0.56(+3.38%) |
Oct 28, 2009 | 16.56 | 16.80 | 16.44 | 16.47 | 15,495,147 | -0.17(-1.03%) |
Oct 27, 2009 | 16.93 | 17.08 | 16.55 | 16.65 | 18,685,206 | -0.52(-3.05%) |
Oct 26, 2009 | 17.50 | 17.74 | 17.13 | 17.17 | 11,186,942 | -0.16(-0.95%) |
Oct 23, 2009 | 17.56 | 17.57 | 17.28 | 17.34 | 11,650,030 | -0.43(-2.40%) |
Oct 22, 2009 | 17.78 | 17.97 | 17.67 | 17.76 | 9,761,359 | -0.09(-0.48%) |
Oct 21, 2009 | 17.84 | 18.17 | 17.77 | 17.85 | 14,653,374 | +0.04(+0.23%) |
Oct 20, 2009 | 17.77 | 17.86 | 17.73 | 17.81 | 11,613,346 | -0.16(-0.92%) |
Oct 19, 2009 | 18.06 | 18.14 | 17.93 | 17.97 | 10,330,437 | -0.04(-0.21%) |
Oct 16, 2009 | 18.11 | 18.16 | 17.81 | 18.01 | 7,980,090 | -0.18(-0.99%) |
Oct 15, 2009 | 18.20 | 18.31 | 18.11 | 18.19 | 8,392,404 | -0.07(-0.41%) |
Oct 14, 2009 | 18.15 | 18.32 | 18.06 | 18.26 | 11,747,303 | +0.36(+2.01%) |
Oct 13, 2009 | 17.78 | 17.99 | 17.63 | 17.90 | 8,261,724 | -0.03(-0.19%) |
Oct 12, 2009 | 17.78 | 17.94 | 17.62 | 17.94 | 8,019,720 | +0.33(+1.87%) |
Oct 09, 2009 | 17.45 | 17.69 | 17.44 | 17.61 | 6,270,663 | +0.09(+0.49%) |
Oct 08, 2009 | 17.32 | 17.71 | 17.30 | 17.52 | 7,577,143 | +0.33(+1.91%) |
Oct 07, 2009 | 17.31 | 17.31 | 16.98 | 17.19 | 7,076,722 | -0.02(-0.09%) |
Oct 06, 2009 | 16.68 | 17.21 | 16.67 | 17.21 | 16,517,393 | +0.83(+5.05%) |
Oct 05, 2009 | 15.95 | 16.42 | 15.78 | 16.38 | 10,146,596 | +0.43(+2.72%) |
Oct 02, 2009 | 15.60 | 16.06 | 15.51 | 15.95 | 13,616,963 | +0.09(+0.59%) |
Oct 01, 2009 | 16.16 | 16.45 | 15.78 | 15.85 | 11,810,572 | -0.54(-3.31%) |
Sep 30, 2009 | 16.53 | 16.59 | 16.26 | 16.40 | 13,209,913 | -0.02(-0.14%) |
Sep 29, 2009 | 16.24 | 16.52 | 16.24 | 16.42 | 8,575,970 | +0.18(+1.11%) |
Sep 28, 2009 | 15.91 | 16.27 | 15.85 | 16.24 | 8,239,395 | +0.43(+2.75%) |
Sep 25, 2009 | 15.63 | 15.95 | 15.46 | 15.81 | 14,410,250 | +0.16(+1.05%) |
Sep 24, 2009 | 16.07 | 16.24 | 15.49 | 15.64 | 18,398,980 | -0.42(-2.61%) |
Sep 23, 2009 | 16.61 | 16.80 | 16.03 | 16.06 | 15,054,594 | -0.64(-3.85%) |
Sep 22, 2009 | 16.98 | 17.08 | 16.67 | 16.70 | 9,906,343 | -0.12(-0.73%) |
Sep 21, 2009 | 16.96 | 16.97 | 16.58 | 16.83 | 8,768,453 | -0.18(-1.03%) |
Sep 18, 2009 | 17.61 | 17.69 | 16.96 | 17.00 | 13,609,737 | -0.53(-3.05%) |
Sep 17, 2009 | 17.69 | 17.87 | 17.52 | 17.54 | 9,095,718 | +0.08(+0.45%) |
Sep 16, 2009 | 17.49 | 17.72 | 17.38 | 17.46 | 10,134,254 | +0.03(+0.19%) |
Sep 15, 2009 | 17.26 | 17.46 | 17.15 | 17.43 | 8,266,541 | +0.13(+0.74%) |
Sep 14, 2009 | 17.18 | 17.34 | 16.94 | 17.30 | 8,073,100 | +0.03(+0.15%) |
Sep 11, 2009 | 17.29 | 17.37 | 17.13 | 17.27 | 10,131,284 | +0.08(+0.46%) |
Sep 10, 2009 | 16.93 | 17.21 | 16.78 | 17.19 | 11,546,725 | +0.08(+0.46%) |
Sep 09, 2009 | 17.34 | 17.34 | 16.98 | 17.11 | 10,108,324 | -0.22(-1.25%) |
Sep 08, 2009 | 16.96 | 17.40 | 16.96 | 17.33 | 8,687,906 | +0.59(+3.53%) |
Sep 04, 2009 | 16.31 | 16.76 | 16.31 | 16.74 | 6,526,519 | +0.33(+2.01%) |
Sep 03, 2009 | 16.46 | 16.61 | 16.35 | 16.41 | 5,219,886 | +0.22(+1.39%) |
Sep 02, 2009 | 16.24 | 16.55 | 16.09 | 16.19 | 7,709,727 | -0.03(-0.21%) |
Sep 01, 2009 | 16.65 | 17.06 | 16.21 | 16.22 | 10,712,408 | -0.67(-3.96%) |
Aug 31, 2009 | 17.23 | 17.23 | 16.85 | 16.89 | 10,384,203 | -0.61(-3.48%) |
Aug 28, 2009 | 17.51 | 17.62 | 17.31 | 17.50 | 5,825,793 | +0.01(+0.04%) |
Aug 27, 2009 | 17.67 | 17.67 | 17.26 | 17.49 | 7,486,371 | -0.06(-0.32%) |
Aug 26, 2009 | 17.77 | 17.80 | 17.51 | 17.55 | 7,610,836 | -0.28(-1.57%) |
Aug 25, 2009 | 17.54 | 18.09 | 17.54 | 17.83 | 10,117,969 | +0.28(+1.62%) |
Aug 24, 2009 | 17.89 | 18.06 | 17.46 | 17.54 | 10,858,467 | -0.13(-0.74%) |
Aug 21, 2009 | 17.58 | 17.70 | 17.42 | 17.68 | 6,927,063 | +0.32(+1.83%) |
Aug 20, 2009 | 17.06 | 17.41 | 17.01 | 17.36 | 7,655,277 | +0.35(+2.05%) |
Aug 19, 2009 | 16.59 | 17.08 | 16.58 | 17.01 | 5,350,007 | +0.09(+0.55%) |
Aug 18, 2009 | 16.73 | 16.96 | 16.73 | 16.92 | 7,540,387 | +0.36(+2.19%) |
Aug 17, 2009 | 16.70 | 16.80 | 16.52 | 16.55 | 7,743,141 | -0.56(-3.28%) |
Aug 14, 2009 | 17.09 | 17.16 | 16.90 | 17.11 | 7,250,764 | +0.03(+0.18%) |
Aug 13, 2009 | 17.00 | 17.15 | 16.79 | 17.08 | 7,539,120 | +0.19(+1.13%) |
Aug 12, 2009 | 16.68 | 16.95 | 16.63 | 16.89 | 7,255,728 | +0.22(+1.35%) |
Aug 11, 2009 | 16.68 | 16.83 | 16.50 | 16.67 | 8,525,519 | -0.23(-1.37%) |
Aug 10, 2009 | 16.76 | 16.93 | 16.55 | 16.90 | 7,467,533 | +0.19(+1.14%) |
Aug 07, 2009 | 16.84 | 16.95 | 16.68 | 16.71 | 8,337,214 | +0.18(+1.06%) |
Aug 06, 2009 | 17.27 | 17.38 | 16.52 | 16.53 | 10,809,176 | -0.51(-2.99%) |
Aug 05, 2009 | 17.16 | 17.21 | 16.83 | 17.04 | 9,388,929 | -0.01(-0.09%) |
Aug 04, 2009 | 16.78 | 17.13 | 16.62 | 17.06 | 8,946,895 | +0.22(+1.29%) |
Aug 03, 2009 | 16.37 | 16.85 | 16.21 | 16.84 | 11,027,397 | +0.75(+4.67%) |
Jul 31, 2009 | 15.97 | 16.26 | 15.81 | 16.09 | 11,247,569 | +0.20(+1.27%) |
Jul 30, 2009 | 15.81 | 16.09 | 15.81 | 15.89 | 7,943,871 | +0.20(+1.26%) |
Jul 29, 2009 | 16.09 | 16.09 | 15.58 | 15.69 | 11,833,181 | -0.46(-2.83%) |
Jul 28, 2009 | 16.13 | 16.28 | 16.04 | 16.15 | 7,852,882 | -0.07(-0.46%) |
Jul 27, 2009 | 16.32 | 16.33 | 16.05 | 16.22 | 8,435,549 | -0.06(-0.37%) |
Jul 24, 2009 | 16.36 | 16.64 | 16.19 | 16.28 | 8,283,275 | -0.25(-1.54%) |
Jul 23, 2009 | 16.27 | 16.56 | 16.18 | 16.53 | 15,496,176 | +0.23(+1.42%) |
Jul 22, 2009 | 15.47 | 16.43 | 15.46 | 16.30 | 23,393,010 | +0.86(+5.60%) |
Jul 21, 2009 | 15.86 | 15.90 | 15.23 | 15.44 | 13,487,657 | -0.29(-1.85%) |
Jul 20, 2009 | 15.52 | 15.89 | 15.52 | 15.73 | 12,583,610 | +0.38(+2.49%) |
Jul 17, 2009 | 15.25 | 15.46 | 15.11 | 15.35 | 9,220,001 | +0.07(+0.47%) |
Jul 16, 2009 | 14.80 | 15.36 | 14.78 | 15.28 | 9,980,523 | +0.30(+1.97%) |
Jul 15, 2009 | 14.55 | 14.99 | 14.54 | 14.98 | 14,593,198 | +0.58(+4.03%) |
Jul 14, 2009 | 14.33 | 14.50 | 14.14 | 14.40 | 12,186,292 | +0.06(+0.42%) |
Jul 13, 2009 | 14.25 | 14.38 | 14.19 | 14.34 | 7,601,407 | +0.03(+0.24%) |
Jul 10, 2009 | 14.17 | 14.36 | 14.03 | 14.31 | 8,358,048 | -0.01(-0.05%) |
Jul 09, 2009 | 14.39 | 14.46 | 14.07 | 14.32 | 7,839,121 | +0.15(+1.06%) |
Jul 08, 2009 | 13.95 | 14.21 | 13.80 | 14.17 | 16,093,590 | +0.26(+1.88%) |
Jul 07, 2009 | 14.34 | 14.45 | 13.88 | 13.90 | 11,831,743 | -0.52(-3.63%) |
Jul 06, 2009 | 14.34 | 14.45 | 14.04 | 14.43 | 11,488,547 | +0.01(+0.08%) |
Jul 02, 2009 | 14.59 | 14.63 | 14.27 | 14.42 | 7,388,701 | -0.39(-2.65%) |
Jul 01, 2009 | 14.68 | 14.89 | 14.68 | 14.81 | 8,242,723 | +0.33(+2.25%) |
Jun 30, 2009 | 14.60 | 14.78 | 14.37 | 14.48 | 9,481,075 | -0.13(-0.90%) |
Jun 29, 2009 | 14.45 | 14.66 | 14.31 | 14.62 | 7,934,240 | +0.13(+0.88%) |
Jun 26, 2009 | 14.21 | 14.52 | 13.96 | 14.49 | 11,090,679 | +0.29(+2.06%) |
Jun 25, 2009 | 13.74 | 14.22 | 13.67 | 14.20 | 10,110,885 | +0.55(+4.06%) |
Jun 24, 2009 | 13.43 | 13.74 | 13.43 | 13.64 | 10,534,808 | +0.42(+3.14%) |
Jun 23, 2009 | 13.20 | 13.32 | 13.01 | 13.23 | 9,106,456 | +0.03(+0.26%) |
Jun 22, 2009 | 13.66 | 13.69 | 13.19 | 13.19 | 8,629,487 | -0.64(-4.65%) |
Jun 19, 2009 | 13.94 | 14.04 | 13.74 | 13.84 | 8,202,609 | +0.02(+0.14%) |
Jun 18, 2009 | 13.80 | 14.00 | 13.59 | 13.82 | 9,852,709 | +0.22(+1.62%) |
Jun 17, 2009 | 13.80 | 13.88 | 13.41 | 13.60 | 10,773,388 | -0.19(-1.41%) |
Jun 16, 2009 | 14.16 | 14.31 | 13.75 | 13.79 | 8,898,372 | -0.27(-1.92%) |
Jun 15, 2009 | 14.32 | 14.33 | 13.95 | 14.06 | 15,427,195 | -0.33(-2.26%) |
Jun 12, 2009 | 13.99 | 14.42 | 13.97 | 14.39 | 8,561,866 | +0.30(+2.12%) |
Jun 11, 2009 | 13.84 | 14.22 | 13.84 | 14.09 | 8,531,905 | +0.15(+1.07%) |
Jun 10, 2009 | 13.86 | 14.07 | 13.79 | 13.94 | 14,215,903 | +0.16(+1.17%) |
Jun 09, 2009 | 14.07 | 14.07 | 13.73 | 13.78 | 12,171,336 | -0.11(-0.78%) |
Jun 08, 2009 | 13.69 | 13.92 | 13.62 | 13.89 | 13,185,151 | -0.13(-0.96%) |
Jun 05, 2009 | 14.04 | 14.18 | 13.82 | 14.02 | 12,194,117 | +0.14(+1.02%) |
Jun 04, 2009 | 13.90 | 14.03 | 13.76 | 13.88 | 10,272,170 | +0.03(+0.24%) |
Jun 03, 2009 | 14.16 | 14.16 | 13.67 | 13.85 | 15,007,233 | -0.39(-2.73%) |
Jun 02, 2009 | 14.33 | 14.50 | 14.04 | 14.23 | 14,257,332 | -0.30(-2.06%) |
Jun 01, 2009 | 14.63 | 14.65 | 14.05 | 14.53 | 13,888,534 | +0.19(+1.36%) |
May 29, 2009 | 14.80 | 14.80 | 14.17 | 14.34 | 13,290,562 | -0.25(-1.72%) |
May 28, 2009 | 14.41 | 14.59 | 14.10 | 14.59 | 7,486,761 | +0.27(+1.91%) |
May 27, 2009 | 14.20 | 14.60 | 14.18 | 14.32 | 10,956,842 | +0.10(+0.74%) |
May 26, 2009 | 13.85 | 14.35 | 13.76 | 14.21 | 8,050,033 | +0.13(+0.96%) |
May 22, 2009 | 13.99 | 14.17 | 13.81 | 14.08 | 9,245,508 | +0.15(+1.05%) |
May 21, 2009 | 14.02 | 14.02 | 13.75 | 13.93 | 9,800,448 | -0.21(-1.46%) |
May 20, 2009 | 14.49 | 14.54 | 14.13 | 14.14 | 13,122,072 | -0.19(-1.33%) |
May 19, 2009 | 14.27 | 14.61 | 14.03 | 14.33 | 16,841,030 | +0.17(+1.22%) |
May 18, 2009 | 13.22 | 14.21 | 13.22 | 14.16 | 12,819,864 | +0.98(+7.41%) |
May 15, 2009 | 13.42 | 13.50 | 13.11 | 13.18 | 9,980,748 | -0.25(-1.84%) |
May 14, 2009 | 13.22 | 13.50 | 13.13 | 13.43 | 13,319,977 | +0.24(+1.79%) |
May 13, 2009 | 13.66 | 13.66 | 13.15 | 13.19 | 12,085,504 | -0.59(-4.31%) |
May 12, 2009 | 13.89 | 14.03 | 13.47 | 13.79 | 15,754,735 | -0.17(-1.23%) |
May 11, 2009 | 13.81 | 14.02 | 13.59 | 13.96 | 9,582,099 | +0.05(+0.38%) |
May 08, 2009 | 13.71 | 13.99 | 13.58 | 13.90 | 12,441,181 | +0.49(+3.67%) |
May 07, 2009 | 14.05 | 14.18 | 13.37 | 13.41 | 17,022,888 | -0.47(-3.38%) |
May 06, 2009 | 13.91 | 13.96 | 13.66 | 13.88 | 24,523,568 | +0.30(+2.17%) |
May 05, 2009 | 13.51 | 13.65 | 13.18 | 13.59 | 17,809,780 | +0.26(+1.97%) |
May 04, 2009 | 12.85 | 13.42 | 12.72 | 13.32 | 15,650,535 | +0.47(+3.64%) |
May 01, 2009 | 12.53 | 12.86 | 12.43 | 12.86 | 9,309,474 | +0.57(+4.63%) |
Apr 30, 2009 | 12.71 | 12.97 | 12.21 | 12.29 | 17,739,810 | -0.39(-3.04%) |
Apr 29, 2009 | 12.36 | 12.75 | 12.34 | 12.67 | 47,491,288 | +1.27(+11.12%) |
Apr 28, 2009 | 11.35 | 11.50 | 11.23 | 11.41 | 21,092,342 | -0.02(-0.16%) |
Apr 27, 2009 | 11.30 | 11.67 | 11.18 | 11.42 | 30,571,436 | -0.92(-7.45%) |
Apr 24, 2009 | 11.95 | 12.38 | 11.82 | 12.34 | 20,831,612 | +0.64(+5.50%) |
Apr 23, 2009 | 11.42 | 11.80 | 11.37 | 11.70 | 15,761,656 | +0.41(+3.64%) |
Apr 22, 2009 | 11.45 | 11.74 | 11.27 | 11.29 | 11,436,105 | -0.16(-1.41%) |
Apr 21, 2009 | 10.83 | 11.56 | 10.83 | 11.45 | 17,160,750 | +0.46(+4.19%) |
Apr 20, 2009 | 11.45 | 11.50 | 10.98 | 10.99 | 17,576,598 | -0.72(-6.16%) |
Apr 17, 2009 | 11.92 | 11.97 | 11.69 | 11.71 | 12,635,162 | -0.09(-0.76%) |
Apr 16, 2009 | 11.64 | 11.87 | 11.54 | 11.80 | 16,988,340 | +0.21(+1.81%) |
Apr 15, 2009 | 11.44 | 11.80 | 11.44 | 11.59 | 14,690,095 | -0.02(-0.16%) |
Apr 14, 2009 | 11.51 | 11.68 | 11.36 | 11.61 | 20,184,496 | -0.27(-2.24%) |
Apr 13, 2009 | 11.65 | 12.00 | 11.47 | 11.88 | 13,811,203 | +0.14(+1.21%) |
Apr 09, 2009 | 11.31 | 11.96 | 11.16 | 11.74 | 17,858,344 | +0.78(+7.10%) |
Apr 08, 2009 | 10.90 | 11.15 | 10.89 | 10.96 | 9,621,456 | +0.07(+0.65%) |
Apr 07, 2009 | 10.73 | 10.97 | 10.57 | 10.89 | 20,047,766 | -0.22(-2.02%) |
Apr 06, 2009 | 11.45 | 11.45 | 10.71 | 11.11 | 25,087,226 | -0.45(-3.92%) |
Apr 03, 2009 | 11.13 | 11.57 | 11.07 | 11.56 | 16,180,099 | +0.32(+2.86%) |
Apr 02, 2009 | 10.55 | 11.33 | 10.55 | 11.24 | 25,730,708 | +0.81(+7.78%) |
Apr 01, 2009 | 10.07 | 10.69 | 10.01 | 10.43 | 23,498,066 | +0.30(+2.95%) |
Mar 31, 2009 | 10.19 | 10.40 | 10.08 | 10.13 | 14,216,598 | +0.19(+1.96%) |
Mar 30, 2009 | 10.32 | 10.32 | 9.820 | 9.936 | 21,097,540 | -0.89(-8.22%) |
Mar 26, 2009 | 11.27 | 11.39 | 10.73 | 10.83 | 25,145,260 | -0.32(-2.89%) |
Mar 25, 2009 | 11.04 | 11.35 | 10.89 | 11.15 | 10,175,907 | +0.18(+1.60%) |
Mar 24, 2009 | 11.23 | 11.23 | 10.95 | 10.97 | 16,385,895 | -0.37(-3.23%) |
Mar 23, 2009 | 11.09 | 11.44 | 11.07 | 11.34 | 15,956,708 | +0.77(+7.33%) |
Mar 20, 2009 | 10.67 | 10.83 | 10.50 | 10.56 | 12,009,768 | -0.62(-5.55%) |
Mar 19, 2009 | 11.16 | 11.48 | 10.60 | 11.19 | 26,214,928 | -0.11(-0.99%) |
Mar 18, 2009 | 10.55 | 11.30 | 10.49 | 11.30 | 21,995,218 | +0.45(+4.17%) |
Mar 17, 2009 | 10.48 | 10.89 | 10.34 | 10.84 | 13,545,285 | +0.37(+3.50%) |
Mar 16, 2009 | 10.83 | 10.96 | 10.40 | 10.48 | 11,480,599 | -0.23(-2.13%) |
Mar 13, 2009 | 10.50 | 10.74 | 10.46 | 10.71 | 0 | +0.22(+2.10%) |
Mar 12, 2009 | 9.730 | 10.56 | 9.730 | 10.49 | 17,185,240 | +0.66(+6.70%) |
Mar 11, 2009 | 9.517 | 9.936 | 9.461 | 9.827 | 18,646,638 | +0.36(+3.83%) |
Mar 10, 2009 | 9.109 | 9.670 | 9.109 | 9.464 | 18,111,664 | +0.47(+5.20%) |
Mar 09, 2009 | 9.034 | 9.117 | 8.888 | 8.997 | 16,556,587 | -0.12(-1.35%) |
Mar 06, 2009 | 9.191 | 9.378 | 8.926 | 9.120 | 0 | +0.00(+0.04%) |
Mar 05, 2009 | 9.229 | 9.334 | 9.031 | 9.117 | 19,809,772 | -0.34(-3.64%) |
Mar 04, 2009 | 9.154 | 9.577 | 9.154 | 9.461 | 16,841,752 | +0.61(+6.89%) |
Mar 02, 2009 | 9.031 | 9.315 | 8.735 | 8.851 | 33,599,000 | -0.68(-7.14%) |
Feb 27, 2009 | 9.146 | 9.625 | 9.146 | 9.532 | 0 | -0.02(-0.23%) |
Feb 26, 2009 | 9.539 | 9.749 | 9.502 | 9.554 | 22,538,740 | +0.09(+0.95%) |
Feb 25, 2009 | 9.659 | 9.659 | 9.188 | 9.464 | 26,890,074 | -0.21(-2.20%) |
Feb 24, 2009 | 9.521 | 9.809 | 9.363 | 9.678 | 26,864,056 | +0.15(+1.61%) |
Feb 23, 2009 | 10.07 | 10.23 | 9.494 | 9.524 | 21,184,178 | -0.52(-5.21%) |
Feb 20, 2009 | 10.21 | 10.33 | 9.921 | 10.05 | 23,476,322 | -0.38(-3.62%) |
Feb 19, 2009 | 10.66 | 10.91 | 10.35 | 10.43 | 14,294,574 | -0.04(-0.39%) |
Feb 18, 2009 | 10.52 | 10.73 | 10.28 | 10.47 | 22,074,846 | -0.12(-1.17%) |
Feb 17, 2009 | 10.59 | 10.79 | 10.49 | 10.59 | 18,599,764 | -0.46(-4.13%) |
Feb 13, 2009 | 10.97 | 11.27 | 10.97 | 11.05 | 11,128,258 | -0.04(-0.37%) |
Feb 12, 2009 | 11.22 | 11.22 | 10.79 | 11.09 | 17,218,814 | -0.15(-1.36%) |
Feb 11, 2009 | 11.49 | 11.57 | 11.08 | 11.24 | 12,793,418 | -0.07(-0.66%) |
Feb 10, 2009 | 11.54 | 11.94 | 11.06 | 11.32 | 22,065,110 | -0.45(-3.79%) |
Feb 09, 2009 | 11.74 | 11.81 | 11.60 | 11.76 | 15,012,406 | +0.15(+1.26%) |
Feb 06, 2009 | 11.16 | 11.81 | 11.08 | 11.62 | 28,247,508 | +0.71(+6.48%) |
Feb 05, 2009 | 10.84 | 11.05 | 10.47 | 10.91 | 16,242,028 | +0.18(+1.64%) |
Feb 04, 2009 | 10.73 | 11.03 | 10.69 | 10.73 | 19,366,744 | +0.00(+0.03%) |
Feb 03, 2009 | 10.60 | 10.76 | 10.49 | 10.73 | 15,319,600 | +0.09(+0.84%) |
Feb 02, 2009 | 10.38 | 10.72 | 10.15 | 10.64 | 12,884,175 | -0.03(-0.25%) |
Jan 30, 2009 | 10.64 | 10.79 | 10.47 | 10.67 | 0 | -0.05(-0.45%) |
Jan 29, 2009 | 10.98 | 10.98 | 10.65 | 10.71 | 15,293,949 | -0.29(-2.62%) |
Jan 28, 2009 | 10.85 | 11.00 | 10.59 | 11.00 | 18,109,498 | +0.59(+5.68%) |
Jan 27, 2009 | 10.16 | 10.63 | 10.16 | 10.41 | 12,034,719 | +0.01(+0.11%) |
Jan 26, 2009 | 10.36 | 10.63 | 10.34 | 10.40 | 14,372,649 | +0.06(+0.58%) |
Jan 23, 2009 | 9.913 | 10.35 | 9.846 | 10.34 | 16,346,973 | +0.15(+1.47%) |
Jan 22, 2009 | 10.28 | 10.38 | 10.00 | 10.19 | 21,413,386 | -0.40(-3.81%) |
Jan 21, 2009 | 10.14 | 10.61 | 10.14 | 10.59 | 22,692,872 | +0.46(+4.50%) |
Jan 20, 2009 | 10.52 | 10.67 | 10.13 | 10.14 | 17,806,210 | -0.64(-5.94%) |
Jan 16, 2009 | 10.86 | 11.19 | 10.55 | 10.78 | 12,057,999 | -0.04(-0.35%) |
Jan 15, 2009 | 10.57 | 10.94 | 10.46 | 10.81 | 20,829,506 | -0.04(-0.34%) |
Jan 14, 2009 | 11.23 | 11.29 | 10.81 | 10.85 | 15,140,563 | -0.72(-6.24%) |
Jan 13, 2009 | 11.45 | 11.65 | 11.27 | 11.57 | 8,899,679 | +0.08(+0.68%) |
Jan 12, 2009 | 11.86 | 11.91 | 11.45 | 11.50 | 10,329,347 | -0.38(-3.21%) |
Jan 09, 2009 | 12.08 | 12.28 | 11.79 | 11.88 | 15,020,487 | -0.24(-2.01%) |
Jan 08, 2009 | 12.26 | 12.26 | 11.88 | 12.12 | 9,803,301 | -0.07(-0.58%) |
Jan 07, 2009 | 12.97 | 12.97 | 12.10 | 12.19 | 11,543,010 | -0.57(-4.48%) |
Jan 06, 2009 | 12.91 | 13.07 | 12.62 | 12.76 | 20,344,928 | +0.00(+0.00%) |
Jan 05, 2009 | 11.99 | 12.79 | 11.78 | 12.76 | 21,441,298 | +0.85(+7.09%) |
Jan 02, 2009 | 11.75 | 11.97 | 11.48 | 11.92 | 0 | +0.33(+2.81%) |
Jan 01, 2009 | 11.18 | 11.65 | 11.18 | 11.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.18 | 11.65 | 11.18 | 11.59 | 7,173,266 | +0.30(+2.65%) |
Dec 30, 2008 | 11.41 | 11.71 | 11.17 | 11.29 | 11,502,094 | -0.07(-0.66%) |
Dec 29, 2008 | 11.84 | 11.88 | 11.34 | 11.37 | 11,983,349 | -0.52(-4.40%) |
Dec 26, 2008 | 11.81 | 11.91 | 11.68 | 11.89 | 2,863,094 | +0.02(+0.19%) |
Dec 24, 2008 | 11.87 | 11.99 | 11.69 | 11.87 | 2,353,696 | +0.09(+0.79%) |
Dec 23, 2008 | 12.08 | 12.17 | 11.71 | 11.78 | 7,282,494 | -0.19(-1.62%) |
Dec 22, 2008 | 12.15 | 12.19 | 11.78 | 11.97 | 8,578,397 | -0.19(-1.60%) |
Dec 19, 2008 | 12.35 | 12.65 | 11.99 | 12.17 | 14,179,152 | -0.23(-1.84%) |
Dec 18, 2008 | 12.82 | 12.82 | 12.33 | 12.39 | 14,566,349 | -0.17(-1.37%) |
Dec 17, 2008 | 12.41 | 12.64 | 12.21 | 12.57 | 16,950,934 | -0.08(-0.62%) |
Dec 16, 2008 | 12.00 | 12.66 | 11.76 | 12.64 | 29,973,746 | +0.88(+7.44%) |
Dec 15, 2008 | 11.79 | 12.17 | 11.65 | 11.77 | 17,853,978 | -0.09(-0.79%) |
Dec 12, 2008 | 12.11 | 12.38 | 11.71 | 11.86 | 17,526,112 | -0.56(-4.52%) |
Dec 11, 2008 | 12.34 | 12.92 | 11.72 | 12.42 | 18,749,366 | +0.15(+1.25%) |
Dec 10, 2008 | 11.96 | 12.42 | 11.85 | 12.27 | 19,366,148 | +0.59(+5.03%) |
Dec 09, 2008 | 11.57 | 11.96 | 11.45 | 11.68 | 14,763,249 | -0.09(-0.73%) |
Dec 08, 2008 | 10.84 | 11.82 | 10.84 | 11.77 | 31,369,648 | +1.26(+11.96%) |
Dec 05, 2008 | 10.45 | 10.62 | 10.06 | 10.51 | 22,667,298 | -0.10(-0.92%) |
Dec 04, 2008 | 10.87 | 11.05 | 10.43 | 10.61 | 14,213,962 | -0.27(-2.48%) |
Dec 03, 2008 | 10.66 | 11.04 | 10.57 | 10.88 | 18,363,098 | -0.13(-1.19%) |
Dec 02, 2008 | 10.97 | 11.08 | 10.65 | 11.01 | 19,895,260 | +0.24(+2.26%) |
Dec 01, 2008 | 10.95 | 11.16 | 10.73 | 10.77 | 21,283,384 | -0.46(-4.07%) |
Nov 28, 2008 | 11.06 | 11.53 | 10.94 | 11.22 | 10,803,680 | -0.31(-2.69%) |
Nov 26, 2008 | 11.00 | 11.55 | 10.87 | 11.53 | 22,647,118 | +0.42(+3.81%) |
Nov 25, 2008 | 11.46 | 11.85 | 10.99 | 11.11 | 24,207,146 | -0.34(-3.00%) |
Nov 24, 2008 | 10.48 | 11.74 | 10.48 | 11.45 | 28,392,200 | +0.88(+8.35%) |
Nov 21, 2008 | 10.79 | 11.02 | 10.11 | 10.57 | 24,776,238 | +0.16(+1.51%) |
Nov 20, 2008 | 10.73 | 10.98 | 10.37 | 10.41 | 26,930,246 | -0.48(-4.36%) |
Nov 19, 2008 | 11.35 | 11.52 | 10.85 | 10.89 | 27,332,520 | -0.64(-5.55%) |
Nov 18, 2008 | 11.30 | 11.65 | 11.27 | 11.53 | 26,430,700 | +0.08(+0.72%) |
Nov 17, 2008 | 11.43 | 11.74 | 11.09 | 11.45 | 14,217,953 | -0.06(-0.52%) |
Nov 14, 2008 | 11.82 | 12.08 | 11.38 | 11.51 | 27,735,228 | -0.70(-5.70%) |
Nov 13, 2008 | 10.96 | 12.26 | 10.70 | 12.20 | 28,324,102 | +1.22(+11.14%) |
Nov 12, 2008 | 11.28 | 11.42 | 10.90 | 10.98 | 23,015,020 | -0.54(-4.65%) |
Nov 11, 2008 | 11.77 | 12.11 | 11.38 | 11.51 | 22,691,808 | -0.40(-3.33%) |
Nov 10, 2008 | 12.41 | 12.50 | 11.69 | 11.91 | 16,057,919 | -0.12(-0.96%) |
Nov 07, 2008 | 11.65 | 12.25 | 11.57 | 12.03 | 16,046,107 | +0.59(+5.20%) |
Nov 06, 2008 | 11.60 | 11.93 | 11.29 | 11.43 | 26,572,534 | -0.36(-3.01%) |
Nov 05, 2008 | 12.51 | 12.57 | 11.77 | 11.79 | 16,558,765 | -0.92(-7.21%) |
Nov 04, 2008 | 11.96 | 12.75 | 11.96 | 12.70 | 23,363,828 | +0.90(+7.61%) |