Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.10 | 12.27 | 12.03 | 12.23 | 28,635,054 | +0.09(+0.75%) |
Dec 30, 2010 | 11.98 | 12.19 | 11.95 | 12.14 | 79,030,608 | +0.28(+2.40%) |
Dec 29, 2010 | 11.65 | 11.86 | 11.64 | 11.86 | 65,401,544 | +0.33(+2.86%) |
Dec 28, 2010 | 11.37 | 11.55 | 11.34 | 11.53 | 60,725,460 | +0.29(+2.59%) |
Dec 27, 2010 | 11.03 | 11.26 | 11.03 | 11.24 | 33,819,780 | +0.16(+1.40%) |
Dec 23, 2010 | 10.96 | 11.09 | 10.93 | 11.08 | 38,972,496 | +0.05(+0.50%) |
Dec 22, 2010 | 10.94 | 11.03 | 10.86 | 11.03 | 37,095,448 | +0.11(+0.98%) |
Dec 21, 2010 | 10.98 | 11.03 | 10.90 | 10.92 | 40,743,344 | +0.03(+0.26%) |
Dec 20, 2010 | 10.90 | 11.01 | 10.81 | 10.89 | 50,118,480 | -0.05(-0.44%) |
Dec 17, 2010 | 10.75 | 10.94 | 10.71 | 10.94 | 43,437,808 | +0.23(+2.16%) |
Dec 16, 2010 | 10.76 | 10.79 | 10.66 | 10.71 | 43,314,020 | +0.01(+0.09%) |
Dec 15, 2010 | 10.81 | 10.87 | 10.68 | 10.70 | 46,576,776 | -0.24(-2.17%) |
Dec 14, 2010 | 10.91 | 11.01 | 10.86 | 10.94 | 59,417,764 | +0.04(+0.41%) |
Dec 13, 2010 | 10.90 | 11.02 | 10.83 | 10.89 | 57,163,724 | +0.11(+0.98%) |
Dec 10, 2010 | 10.71 | 10.81 | 10.63 | 10.79 | 39,059,208 | +0.11(+1.02%) |
Dec 09, 2010 | 10.79 | 10.81 | 10.57 | 10.68 | 46,972,284 | +0.00(+0.00%) |
Dec 08, 2010 | 10.74 | 10.85 | 10.55 | 10.68 | 45,573,176 | -0.11(-1.01%) |
Dec 07, 2010 | 11.28 | 11.30 | 10.77 | 10.79 | 73,593,376 | -0.30(-2.72%) |
Dec 06, 2010 | 11.06 | 11.16 | 11.02 | 11.09 | 41,529,244 | +0.05(+0.44%) |
Dec 03, 2010 | 10.80 | 11.04 | 10.78 | 11.04 | 42,984,484 | +0.20(+1.81%) |
Dec 02, 2010 | 10.79 | 10.94 | 10.75 | 10.84 | 44,229,916 | +0.15(+1.38%) |
Dec 01, 2010 | 10.63 | 10.74 | 10.55 | 10.70 | 48,521,980 | +0.28(+2.71%) |
Nov 30, 2010 | 10.33 | 10.54 | 10.27 | 10.41 | 58,397,416 | -0.05(-0.46%) |
Nov 29, 2010 | 10.34 | 10.48 | 10.22 | 10.46 | 64,973,200 | +0.11(+1.09%) |
Nov 26, 2010 | 10.33 | 10.37 | 10.24 | 10.35 | 41,302,432 | -0.24(-2.27%) |
Nov 24, 2010 | 10.42 | 10.59 | 10.59 | 10.59 | 52,873,776 | +0.31(+3.00%) |
Nov 23, 2010 | 10.29 | 10.37 | 10.23 | 10.28 | 62,244,616 | -0.23(-2.20%) |
Nov 22, 2010 | 10.67 | 10.75 | 10.43 | 10.51 | 48,382,988 | -0.27(-2.50%) |
Nov 19, 2010 | 10.73 | 10.80 | 10.57 | 10.78 | 39,675,308 | -0.00(-0.03%) |
Nov 18, 2010 | 10.75 | 10.87 | 10.68 | 10.79 | 50,237,776 | +0.25(+2.41%) |
Nov 17, 2010 | 10.57 | 10.67 | 10.50 | 10.53 | 44,256,132 | +0.10(+0.95%) |
Nov 16, 2010 | 10.67 | 10.69 | 10.37 | 10.43 | 76,996,984 | -0.38(-3.53%) |
Nov 15, 2010 | 10.97 | 10.99 | 10.80 | 10.81 | 43,652,516 | -0.06(-0.53%) |
Nov 12, 2010 | 11.00 | 11.12 | 10.76 | 10.87 | 82,710,752 | -0.38(-3.39%) |
Nov 11, 2010 | 11.21 | 11.32 | 11.19 | 11.25 | 48,950,440 | -0.14(-1.27%) |
Nov 10, 2010 | 11.43 | 11.49 | 11.21 | 11.40 | 59,299,788 | -0.05(-0.42%) |
Nov 09, 2010 | 11.69 | 11.72 | 11.38 | 11.45 | 55,741,520 | -0.14(-1.22%) |
Nov 08, 2010 | 11.49 | 11.60 | 11.43 | 11.59 | 40,902,692 | -0.01(-0.08%) |
Nov 05, 2010 | 11.68 | 11.69 | 11.52 | 11.60 | 48,638,380 | -0.06(-0.55%) |
Nov 04, 2010 | 11.40 | 11.69 | 11.40 | 11.66 | 82,402,176 | +0.47(+4.22%) |
Nov 03, 2010 | 11.24 | 11.26 | 11.00 | 11.19 | 72,377,952 | +0.07(+0.61%) |
Nov 02, 2010 | 11.04 | 11.13 | 10.93 | 11.12 | 49,817,032 | +0.17(+1.58%) |
Nov 01, 2010 | 10.96 | 11.13 | 10.90 | 10.95 | 51,100,180 | +0.05(+0.44%) |
Oct 29, 2010 | 11.03 | 11.03 | 10.83 | 10.90 | 58,197,092 | -0.07(-0.61%) |
Oct 28, 2010 | 10.92 | 10.98 | 10.72 | 10.97 | 70,484,784 | +0.21(+1.93%) |
Oct 27, 2010 | 10.64 | 10.97 | 10.44 | 10.76 | 88,546,312 | +0.44(+4.24%) |
Oct 25, 2010 | 10.30 | 10.41 | 10.25 | 10.32 | 52,518,028 | +0.13(+1.29%) |
Oct 22, 2010 | 10.38 | 10.39 | 10.07 | 10.19 | 69,603,528 | -0.01(-0.13%) |
Oct 21, 2010 | 10.48 | 10.54 | 10.06 | 10.20 | 113,665,240 | -0.35(-3.36%) |
Oct 20, 2010 | 10.62 | 10.70 | 10.53 | 10.56 | 54,556,884 | -0.04(-0.39%) |
Oct 19, 2010 | 10.72 | 10.78 | 10.54 | 10.60 | 83,354,856 | -0.41(-3.71%) |
Oct 18, 2010 | 10.90 | 11.06 | 10.88 | 11.01 | 65,299,088 | +0.05(+0.50%) |
Oct 15, 2010 | 11.26 | 11.26 | 10.93 | 10.96 | 114,773,888 | -0.19(-1.69%) |
Oct 14, 2010 | 11.04 | 11.27 | 11.01 | 11.14 | 93,823,688 | +0.04(+0.40%) |
Oct 13, 2010 | 11.14 | 11.18 | 11.05 | 11.10 | 53,297,536 | +0.05(+0.46%) |
Oct 12, 2010 | 11.10 | 11.11 | 10.87 | 11.05 | 36,054,264 | -0.01(-0.06%) |
Oct 11, 2010 | 11.19 | 11.21 | 10.96 | 11.05 | 40,020,444 | -0.03(-0.23%) |
Oct 08, 2010 | 11.08 | 11.11 | 10.79 | 11.08 | 62,195,656 | +0.25(+2.33%) |
Oct 07, 2010 | 11.31 | 11.33 | 10.63 | 10.83 | 169,313,344 | -0.38(-3.42%) |
Oct 06, 2010 | 11.46 | 11.55 | 11.18 | 11.21 | 120,644,472 | -0.52(-4.41%) |
Oct 05, 2010 | 11.72 | 11.79 | 11.40 | 11.73 | 10,065 | +0.04(+0.33%) |
Oct 04, 2010 | 11.73 | 11.78 | 11.59 | 11.69 | 58,478,692 | +0.04(+0.36%) |
Oct 01, 2010 | 11.65 | 11.80 | 11.54 | 11.65 | 66,145,204 | +0.06(+0.52%) |
Sep 30, 2010 | 11.68 | 11.69 | 11.40 | 11.59 | 83,647,976 | +0.18(+1.54%) |
Sep 29, 2010 | 11.47 | 11.58 | 11.40 | 11.41 | 240,389 | +0.04(+0.39%) |
Sep 28, 2010 | 11.49 | 11.50 | 11.32 | 11.37 | 9,855 | -0.09(-0.78%) |
Sep 27, 2010 | 11.21 | 11.47 | 11.10 | 11.46 | 110,148,240 | +0.30(+2.69%) |
Sep 24, 2010 | 11.37 | 11.46 | 11.13 | 11.16 | 348,895,008 | -0.21(-1.88%) |
Sep 23, 2010 | 11.15 | 11.69 | 11.13 | 11.37 | 336,037 | +0.28(+2.54%) |
Sep 22, 2010 | 11.26 | 11.27 | 11.00 | 11.09 | 78,631,032 | -0.21(-1.87%) |
Sep 21, 2010 | 11.47 | 11.54 | 11.17 | 11.30 | 62,316,516 | -0.18(-1.59%) |
Sep 20, 2010 | 11.35 | 11.55 | 11.21 | 11.48 | 50,866,952 | +0.15(+1.30%) |
Sep 17, 2010 | 11.34 | 11.36 | 11.18 | 11.34 | 43,041,992 | +0.15(+1.31%) |
Sep 15, 2010 | 10.93 | 11.24 | 10.87 | 11.19 | 56,729,500 | -0.08(-0.68%) |
Sep 14, 2010 | 11.75 | 11.76 | 11.25 | 11.27 | 15,649 | -0.37(-3.18%) |
Sep 13, 2010 | 11.62 | 11.81 | 11.59 | 11.64 | 49,579,216 | +0.19(+1.62%) |
Sep 10, 2010 | 11.57 | 11.60 | 11.42 | 11.45 | 30,500,546 | -0.07(-0.61%) |
Sep 09, 2010 | 11.58 | 11.68 | 11.32 | 11.52 | 432,788 | -0.15(-1.31%) |
Sep 08, 2010 | 11.84 | 11.84 | 11.64 | 11.67 | 466,753 | +0.03(+0.27%) |
Sep 07, 2010 | 11.96 | 11.97 | 11.62 | 11.64 | 57,232 | -0.33(-2.77%) |
Sep 03, 2010 | 11.81 | 12.01 | 11.73 | 11.97 | 72,728,888 | +0.48(+4.14%) |
Sep 02, 2010 | 11.51 | 11.52 | 11.21 | 11.50 | 192,740 | +0.29(+2.62%) |
Sep 01, 2010 | 10.85 | 11.23 | 10.80 | 11.21 | 38,574,828 | +0.58(+5.41%) |
Aug 31, 2010 | 10.62 | 10.68 | 10.50 | 10.63 | 195,397 | +0.14(+1.37%) |
Aug 30, 2010 | 10.74 | 10.79 | 10.48 | 10.49 | 24,818,066 | -0.31(-2.87%) |
Aug 27, 2010 | 10.80 | 10.84 | 10.51 | 10.80 | 39,348,552 | +0.06(+0.57%) |
Aug 26, 2010 | 10.74 | 10.94 | 10.55 | 10.74 | 40,963 | +0.06(+0.60%) |
Aug 25, 2010 | 10.65 | 10.71 | 10.38 | 10.67 | 41,627 | -0.04(-0.36%) |
Aug 24, 2010 | 10.75 | 10.87 | 10.69 | 10.71 | 32,626,850 | -0.16(-1.50%) |
Aug 23, 2010 | 11.08 | 11.12 | 10.87 | 10.87 | 21,398,954 | -0.12(-1.13%) |
Aug 20, 2010 | 11.03 | 11.05 | 10.82 | 11.00 | 35,913,680 | -0.04(-0.35%) |
Aug 19, 2010 | 11.15 | 11.24 | 11.01 | 11.04 | 29,549 | -0.45(-3.90%) |
Aug 18, 2010 | 11.65 | 11.67 | 11.44 | 11.48 | 59,332 | -0.24(-2.02%) |
Aug 17, 2010 | 11.80 | 11.85 | 11.69 | 11.72 | 25,195 | +0.17(+1.47%) |
Aug 16, 2010 | 11.47 | 11.59 | 11.44 | 11.55 | 19,911,592 | +0.09(+0.78%) |
Aug 13, 2010 | 11.46 | 11.54 | 11.40 | 11.46 | 18,415,362 | +0.04(+0.39%) |
Aug 12, 2010 | 11.30 | 11.61 | 11.28 | 11.42 | 30,526,990 | -0.03(-0.28%) |
Aug 11, 2010 | 11.45 | 11.78 | 11.43 | 11.45 | 42,999,372 | -0.42(-3.58%) |
Aug 10, 2010 | 11.87 | 12.07 | 11.82 | 11.87 | 312 | -0.30(-2.47%) |
Aug 09, 2010 | 12.27 | 12.31 | 12.13 | 12.17 | 17,465,228 | -0.07(-0.60%) |
Aug 06, 2010 | 12.25 | 12.35 | 12.10 | 12.25 | 29,441,948 | -0.11(-0.91%) |
Aug 05, 2010 | 12.25 | 12.38 | 12.25 | 12.36 | 26,580,934 | +0.01(+0.08%) |
Aug 04, 2010 | 12.32 | 12.40 | 12.19 | 12.35 | 11,449 | +0.15(+1.23%) |
Aug 03, 2010 | 11.91 | 12.30 | 11.83 | 12.20 | 14,776 | +0.23(+1.95%) |
Aug 02, 2010 | 11.74 | 12.02 | 11.72 | 11.97 | 34,457,280 | +0.41(+3.53%) |
Jul 30, 2010 | 11.56 | 11.61 | 11.20 | 11.56 | 44,544,084 | +0.25(+2.19%) |
Jul 29, 2010 | 11.40 | 11.48 | 11.26 | 11.31 | 4,415 | +0.00(+0.00%) |
Jul 28, 2010 | 11.47 | 11.53 | 11.29 | 11.31 | 30,634,014 | -0.18(-1.58%) |
Jul 27, 2010 | 11.60 | 11.67 | 11.40 | 11.49 | 22,910,990 | -0.03(-0.28%) |
Jul 26, 2010 | 11.46 | 11.54 | 11.40 | 11.52 | 23,757,436 | +0.00(+0.00%) |
Jul 23, 2010 | 11.47 | 11.56 | 11.36 | 11.52 | 29,241,052 | +0.00(+0.03%) |
Jul 22, 2010 | 11.45 | 11.69 | 11.44 | 11.52 | 8,358 | +0.26(+2.31%) |
Jul 21, 2010 | 11.57 | 11.61 | 11.20 | 11.26 | 36,707,964 | -0.18(-1.58%) |
Jul 20, 2010 | 10.86 | 11.47 | 10.83 | 11.44 | 6,314 | +0.45(+4.13%) |
Jul 19, 2010 | 10.99 | 11.08 | 10.89 | 10.99 | 28,559,218 | +0.03(+0.26%) |
Jul 16, 2010 | 10.96 | 11.12 | 10.95 | 10.96 | 31,939,482 | -0.15(-1.34%) |
Jul 15, 2010 | 11.28 | 11.32 | 11.08 | 11.11 | 33,967,724 | -0.20(-1.80%) |
Jul 14, 2010 | 11.16 | 11.39 | 11.16 | 11.31 | 26,131 | +0.01(+0.06%) |
Jul 13, 2010 | 11.44 | 11.48 | 11.27 | 11.30 | 33,674 | -0.09(-0.75%) |
Jul 12, 2010 | 11.46 | 11.52 | 11.29 | 11.39 | 30,773,004 | -0.16(-1.37%) |
Jul 09, 2010 | 11.55 | 11.61 | 11.39 | 11.55 | 31,661,076 | +0.08(+0.69%) |
Jul 08, 2010 | 11.41 | 11.47 | 11.21 | 11.47 | 32,921 | +0.11(+0.98%) |
Jul 07, 2010 | 10.94 | 11.37 | 10.93 | 11.36 | 49,616,668 | +0.42(+3.80%) |
Jul 06, 2010 | 11.08 | 11.20 | 10.84 | 10.94 | 6,928 | +0.11(+1.00%) |
Jul 02, 2010 | 10.83 | 10.94 | 10.74 | 10.83 | 37,524,164 | +0.13(+1.19%) |
Jul 01, 2010 | 10.71 | 10.94 | 10.52 | 10.71 | 63,330,064 | -0.19(-1.75%) |
Jun 30, 2010 | 10.94 | 11.24 | 10.88 | 10.90 | 4,601 | +0.04(+0.35%) |
Jun 29, 2010 | 10.93 | 10.99 | 10.80 | 10.86 | 40,792 | -0.61(-5.29%) |
Jun 25, 2010 | 11.47 | 11.57 | 11.17 | 11.47 | 42,228,804 | +0.22(+1.98%) |
Jun 24, 2010 | 11.45 | 11.50 | 11.20 | 11.24 | 10,465 | -0.34(-2.91%) |
Jun 23, 2010 | 11.71 | 11.71 | 11.38 | 11.58 | 63,307,060 | -0.25(-2.12%) |
Jun 22, 2010 | 12.32 | 12.32 | 11.80 | 11.83 | 23,419 | -0.44(-3.62%) |
Jun 21, 2010 | 12.42 | 12.58 | 12.14 | 12.27 | 51,672,168 | +0.12(+0.97%) |
Jun 18, 2010 | 12.16 | 12.28 | 12.14 | 12.16 | 31,473,028 | +0.02(+0.13%) |
Jun 17, 2010 | 12.38 | 12.38 | 12.03 | 12.14 | 45,610,356 | -0.09(-0.75%) |
Jun 16, 2010 | 11.85 | 12.34 | 11.84 | 12.23 | 47,499,996 | +0.19(+1.61%) |
Jun 15, 2010 | 11.87 | 12.05 | 11.80 | 12.04 | 1,574 | +0.23(+1.91%) |
Jun 14, 2010 | 12.29 | 12.30 | 11.80 | 11.81 | 53,339,336 | -0.35(-2.90%) |
Jun 11, 2010 | 12.02 | 12.27 | 11.99 | 12.17 | 38,532,288 | -0.08(-0.65%) |
Jun 10, 2010 | 12.25 | 12.36 | 12.08 | 12.25 | 8,658 | +0.32(+2.69%) |
Jun 09, 2010 | 11.94 | 12.26 | 11.84 | 11.93 | 73,751,352 | +0.15(+1.24%) |
Jun 08, 2010 | 11.59 | 11.82 | 11.51 | 11.78 | 314 | +0.32(+2.77%) |
Jun 07, 2010 | 11.59 | 11.80 | 11.46 | 11.46 | 47,314,644 | +0.01(+0.12%) |
Jun 04, 2010 | 11.45 | 11.89 | 11.41 | 11.45 | 62,823,872 | -0.01(-0.09%) |
Jun 03, 2010 | 11.89 | 11.89 | 11.37 | 11.46 | 41,487,700 | -0.23(-1.93%) |
Jun 02, 2010 | 11.46 | 11.68 | 11.33 | 11.68 | 328,138 | +0.37(+3.28%) |
Jun 01, 2010 | 11.57 | 11.81 | 11.27 | 11.31 | 10,969 | +0.00(+0.03%) |
May 28, 2010 | 11.31 | 11.40 | 11.12 | 11.31 | 59,872,632 | +0.03(+0.31%) |
May 27, 2010 | 11.08 | 11.28 | 11.00 | 11.27 | 62,763,316 | +0.62(+5.81%) |
May 26, 2010 | 10.67 | 10.99 | 10.53 | 10.66 | 2,362 | +0.22(+2.07%) |
May 25, 2010 | 10.04 | 10.47 | 9.909 | 10.44 | 1,259 | -0.08(-0.78%) |
May 24, 2010 | 10.82 | 10.88 | 10.50 | 10.52 | 54,283,132 | -0.30(-2.76%) |
May 21, 2010 | 10.30 | 10.85 | 10.26 | 10.82 | 80,358,800 | +0.24(+2.24%) |
May 20, 2010 | 10.54 | 10.81 | 10.49 | 10.58 | 22,990 | -0.54(-4.85%) |
May 19, 2010 | 11.22 | 11.47 | 11.00 | 11.12 | 76,753,824 | -0.33(-2.91%) |
May 18, 2010 | 11.91 | 11.95 | 11.39 | 11.46 | 663,077 | -0.23(-1.98%) |
May 17, 2010 | 11.89 | 12.00 | 11.43 | 11.69 | 58,066,604 | -0.19(-1.59%) |
May 14, 2010 | 11.88 | 11.89 | 11.51 | 11.88 | 56,194,656 | -0.11(-0.92%) |
May 13, 2010 | 12.14 | 12.21 | 11.98 | 11.99 | 47,190,268 | -0.06(-0.47%) |
May 12, 2010 | 12.10 | 12.17 | 11.97 | 12.04 | 48,599,600 | +0.10(+0.82%) |
May 11, 2010 | 12.15 | 12.18 | 11.91 | 11.95 | 38,843 | -0.25(-2.07%) |
May 10, 2010 | 12.15 | 12.22 | 12.07 | 12.20 | 65,774,872 | +0.69(+5.97%) |
May 07, 2010 | 11.67 | 11.90 | 11.15 | 11.51 | 102,265,984 | -0.03(-0.30%) |
May 06, 2010 | 11.55 | 12.30 | 10.73 | 11.55 | 4,517 | -0.40(-3.33%) |
May 05, 2010 | 12.03 | 12.35 | 11.88 | 11.94 | 68,976,784 | -0.36(-2.92%) |
May 04, 2010 | 12.63 | 12.65 | 12.11 | 12.30 | 86,954 | -0.63(-4.88%) |
May 03, 2010 | 13.29 | 13.34 | 12.88 | 12.93 | 54,951,020 | -0.44(-3.30%) |
Apr 30, 2010 | 13.49 | 13.56 | 13.23 | 13.38 | 38,725,800 | -0.08(-0.61%) |
Apr 29, 2010 | 13.35 | 13.51 | 13.28 | 13.46 | 37,351,264 | +0.30(+2.28%) |
Apr 28, 2010 | 13.16 | 13.23 | 12.80 | 13.16 | 50,350,684 | +0.15(+1.14%) |
Apr 27, 2010 | 13.37 | 13.41 | 12.96 | 13.01 | 55,519 | -0.61(-4.45%) |
Apr 26, 2010 | 13.84 | 13.86 | 13.58 | 13.62 | 25,971,318 | -0.14(-0.99%) |
Apr 23, 2010 | 13.56 | 13.75 | 13.48 | 13.75 | 22,961,766 | +0.14(+1.00%) |
Apr 22, 2010 | 13.52 | 13.65 | 13.35 | 13.62 | 33,407,144 | -0.01(-0.09%) |
Apr 21, 2010 | 13.75 | 13.83 | 13.40 | 13.63 | 32,605 | -0.16(-1.18%) |
Apr 20, 2010 | 13.66 | 13.85 | 13.58 | 13.79 | 15,216 | +0.35(+2.64%) |
Apr 19, 2010 | 13.10 | 13.46 | 13.04 | 13.44 | 51,875,380 | +0.19(+1.42%) |
Apr 16, 2010 | 13.45 | 13.51 | 13.16 | 13.25 | 56,988,780 | -0.35(-2.58%) |
Apr 15, 2010 | 13.88 | 13.88 | 13.54 | 13.60 | 36,115,952 | -0.25(-1.79%) |
Apr 14, 2010 | 13.84 | 13.88 | 13.70 | 13.85 | 35,970,340 | +0.14(+1.01%) |
Apr 13, 2010 | 13.80 | 13.81 | 13.48 | 13.71 | 48,497,776 | -0.10(-0.73%) |
Apr 12, 2010 | 14.14 | 14.17 | 13.73 | 13.81 | 49,896,368 | -0.36(-2.54%) |
Apr 09, 2010 | 14.30 | 14.37 | 14.07 | 14.17 | 31,705,126 | -0.06(-0.42%) |
Apr 08, 2010 | 14.13 | 14.27 | 14.01 | 14.23 | 32,854,488 | -0.04(-0.31%) |
Apr 07, 2010 | 14.51 | 14.55 | 14.14 | 14.27 | 43,994,444 | -0.25(-1.73%) |
Apr 06, 2010 | 14.34 | 14.60 | 14.29 | 14.52 | 34,586,912 | +0.08(+0.54%) |
Apr 05, 2010 | 14.40 | 14.47 | 14.30 | 14.45 | 31,534,112 | +0.23(+1.59%) |
Apr 01, 2010 | 14.21 | 14.22 | 14.22 | 14.22 | 38,394,604 | +0.28(+1.98%) |
Mar 31, 2010 | 13.78 | 14.00 | 13.71 | 13.94 | 36,512,604 | +0.16(+1.18%) |
Mar 30, 2010 | 13.91 | 13.99 | 13.71 | 13.78 | 32,956,920 | -0.00(-0.02%) |
Mar 29, 2010 | 13.48 | 13.84 | 13.45 | 13.78 | 44,377,416 | +0.28(+2.04%) |
Mar 26, 2010 | 13.71 | 13.73 | 13.32 | 13.51 | 59,932,220 | -0.15(-1.12%) |
Mar 25, 2010 | 14.18 | 14.22 | 13.62 | 13.66 | 47,064,704 | -0.40(-2.87%) |
Mar 24, 2010 | 13.93 | 14.36 | 13.90 | 14.07 | 44,540,380 | -0.06(-0.42%) |
Mar 23, 2010 | 14.21 | 14.27 | 13.98 | 14.13 | 43,321,452 | +0.03(+0.24%) |
Mar 22, 2010 | 13.78 | 14.15 | 13.69 | 14.09 | 59,170,640 | -0.14(-1.01%) |
Mar 19, 2010 | 14.49 | 14.50 | 14.14 | 14.24 | 57,114,004 | -0.25(-1.73%) |
Mar 18, 2010 | 14.52 | 14.72 | 14.36 | 14.49 | 38,057,184 | -0.19(-1.32%) |
Mar 17, 2010 | 14.78 | 14.85 | 14.62 | 14.68 | 33,515,466 | -0.05(-0.34%) |
Mar 16, 2010 | 14.59 | 14.73 | 14.47 | 14.73 | 41,533,588 | +0.12(+0.82%) |
Mar 15, 2010 | 14.46 | 14.63 | 14.42 | 14.61 | 53,392,284 | -0.15(-1.00%) |
Mar 12, 2010 | 14.77 | 14.82 | 14.69 | 14.76 | 56,216,848 | +0.11(+0.73%) |
Mar 11, 2010 | 14.61 | 14.75 | 14.52 | 14.65 | 44,869,920 | +0.06(+0.43%) |
Mar 10, 2010 | 14.48 | 14.63 | 14.40 | 14.59 | 57,534,432 | +0.24(+1.70%) |
Mar 09, 2010 | 13.94 | 14.43 | 13.88 | 14.35 | 60,264,468 | +0.32(+2.28%) |
Mar 08, 2010 | 14.08 | 14.14 | 13.88 | 14.03 | 35,712,500 | -0.06(-0.42%) |
Mar 05, 2010 | 13.87 | 14.12 | 13.83 | 14.09 | 42,197,644 | +0.34(+2.49%) |
Mar 04, 2010 | 13.89 | 13.97 | 13.56 | 13.74 | 38,622,876 | -0.06(-0.41%) |
Mar 03, 2010 | 13.86 | 14.10 | 13.71 | 13.80 | 56,723,592 | +0.03(+0.23%) |
Mar 02, 2010 | 13.72 | 13.88 | 13.67 | 13.77 | 48,404,396 | +0.18(+1.36%) |
Mar 01, 2010 | 13.51 | 13.58 | 13.27 | 13.58 | 43,125,372 | +0.22(+1.64%) |
Feb 26, 2010 | 13.24 | 13.39 | 13.03 | 13.36 | 45,265,128 | +0.25(+1.89%) |
Feb 25, 2010 | 12.71 | 13.14 | 12.64 | 13.12 | 49,812,296 | +0.11(+0.84%) |
Feb 24, 2010 | 13.13 | 13.17 | 12.86 | 13.01 | 41,121,592 | -0.10(-0.76%) |
Feb 23, 2010 | 13.33 | 13.34 | 12.93 | 13.11 | 52,555,180 | -0.23(-1.74%) |
Feb 22, 2010 | 13.49 | 13.53 | 13.30 | 13.34 | 38,797,808 | -0.01(-0.07%) |
Feb 19, 2010 | 13.27 | 13.45 | 13.18 | 13.35 | 35,383,552 | +0.23(+1.76%) |
Feb 18, 2010 | 13.03 | 13.35 | 12.99 | 13.12 | 45,627,424 | +0.05(+0.37%) |
Feb 17, 2010 | 13.25 | 13.25 | 12.95 | 13.07 | 39,801,400 | +0.03(+0.22%) |
Feb 16, 2010 | 13.00 | 13.09 | 12.89 | 13.04 | 38,373,204 | +0.23(+1.81%) |
Feb 12, 2010 | 12.56 | 12.81 | 12.81 | 12.81 | 35,995,720 | +0.07(+0.57%) |
Feb 11, 2010 | 12.82 | 12.84 | 12.48 | 12.74 | 70,526,280 | +0.28(+2.24%) |
Feb 10, 2010 | 12.43 | 12.66 | 12.24 | 12.46 | 59,465,588 | +0.07(+0.56%) |
Feb 09, 2010 | 12.43 | 12.62 | 12.27 | 12.39 | 79,878,824 | +0.42(+3.51%) |
Feb 08, 2010 | 12.11 | 12.38 | 11.93 | 11.97 | 56,189,736 | -0.18(-1.50%) |
Feb 05, 2010 | 12.06 | 12.17 | 11.63 | 12.15 | 91,788,960 | -0.02(-0.13%) |
Feb 04, 2010 | 12.73 | 12.73 | 12.12 | 12.17 | 77,238,512 | -0.81(-6.21%) |
Feb 03, 2010 | 13.01 | 13.10 | 12.91 | 12.97 | 32,970,964 | -0.18(-1.36%) |
Feb 02, 2010 | 13.15 | 13.21 | 12.95 | 13.15 | 50,312,076 | +0.25(+1.91%) |
Feb 01, 2010 | 12.84 | 13.08 | 12.75 | 12.90 | 46,679,052 | +0.19(+1.51%) |
Jan 29, 2010 | 13.17 | 13.27 | 12.55 | 12.71 | 60,747,972 | -0.29(-2.19%) |
Jan 28, 2010 | 13.13 | 13.23 | 12.72 | 13.00 | 51,430,808 | +0.07(+0.51%) |
Jan 27, 2010 | 12.76 | 13.00 | 12.58 | 12.93 | 47,876,408 | +0.17(+1.33%) |
Jan 26, 2010 | 12.74 | 13.06 | 12.65 | 12.76 | 53,610,472 | -0.15(-1.19%) |
Jan 25, 2010 | 13.40 | 13.40 | 12.85 | 12.92 | 63,122,172 | -0.26(-1.95%) |
Jan 22, 2010 | 13.19 | 13.35 | 13.04 | 13.17 | 77,935,264 | -0.23(-1.72%) |
Jan 21, 2010 | 13.92 | 13.99 | 13.32 | 13.40 | 74,587,992 | -0.58(-4.16%) |
Jan 20, 2010 | 14.15 | 14.19 | 13.84 | 13.98 | 55,333,840 | -0.47(-3.25%) |
Jan 19, 2010 | 14.35 | 14.49 | 14.33 | 14.46 | 47,233,260 | +0.24(+1.67%) |
Jan 15, 2010 | 14.27 | 14.22 | 14.22 | 14.22 | 45,082,568 | +0.07(+0.51%) |
Jan 14, 2010 | 14.42 | 14.47 | 14.12 | 14.14 | 70,854,000 | -0.39(-2.72%) |
Jan 13, 2010 | 14.82 | 14.85 | 14.14 | 14.54 | 72,367,040 | -0.21(-1.42%) |
Jan 12, 2010 | 14.84 | 14.86 | 14.60 | 14.75 | 37,581,964 | -0.32(-2.14%) |
Jan 11, 2010 | 15.29 | 15.42 | 14.96 | 15.07 | 48,198,612 | -0.11(-0.74%) |
Jan 08, 2010 | 15.17 | 15.23 | 14.99 | 15.19 | 36,949,764 | +0.08(+0.54%) |
Jan 07, 2010 | 15.29 | 15.31 | 15.07 | 15.10 | 41,303,464 | -0.22(-1.45%) |
Jan 06, 2010 | 15.08 | 15.46 | 15.05 | 15.33 | 40,089,080 | +0.22(+1.47%) |
Jan 05, 2010 | 15.25 | 15.30 | 15.04 | 15.10 | 52,563,084 | -0.16(-1.03%) |