Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.01 | 13.16 | 12.81 | 13.14 | 46,049,436 | +0.24(+1.89%) |
Feb 25, 2010 | 12.49 | 12.91 | 12.43 | 12.89 | 50,675,392 | +0.11(+0.84%) |
Feb 24, 2010 | 12.91 | 12.95 | 12.64 | 12.79 | 41,834,104 | -0.10(-0.76%) |
Feb 23, 2010 | 13.10 | 13.11 | 12.71 | 12.88 | 53,465,804 | -0.23(-1.74%) |
Feb 22, 2010 | 13.26 | 13.30 | 13.08 | 13.11 | 39,470,060 | -0.01(-0.07%) |
Feb 19, 2010 | 13.05 | 13.22 | 12.95 | 13.12 | 35,996,640 | +0.23(+1.76%) |
Feb 18, 2010 | 12.80 | 13.12 | 12.77 | 12.90 | 46,418,012 | +0.05(+0.37%) |
Feb 17, 2010 | 13.03 | 13.03 | 12.73 | 12.85 | 40,491,036 | +0.03(+0.22%) |
Feb 16, 2010 | 12.78 | 12.86 | 12.67 | 12.82 | 39,038,096 | +0.23(+1.81%) |
Feb 12, 2010 | 12.34 | 12.59 | 12.59 | 12.59 | 36,619,416 | +0.07(+0.57%) |
Feb 11, 2010 | 12.60 | 12.62 | 12.27 | 12.52 | 71,748,288 | +0.27(+2.24%) |
Feb 10, 2010 | 12.22 | 12.45 | 12.03 | 12.25 | 60,495,948 | +0.07(+0.56%) |
Feb 09, 2010 | 12.22 | 12.40 | 12.06 | 12.18 | 81,262,888 | +0.41(+3.51%) |
Feb 08, 2010 | 11.91 | 12.17 | 11.73 | 11.77 | 57,163,332 | -0.18(-1.50%) |
Feb 05, 2010 | 11.86 | 11.96 | 11.43 | 11.94 | 93,379,384 | -0.02(-0.13%) |
Feb 04, 2010 | 12.51 | 12.51 | 11.91 | 11.96 | 78,576,816 | -0.79(-6.21%) |
Feb 03, 2010 | 12.79 | 12.88 | 12.69 | 12.75 | 33,542,250 | -0.18(-1.36%) |
Feb 02, 2010 | 12.92 | 12.99 | 12.73 | 12.93 | 51,183,832 | +0.24(+1.91%) |
Feb 01, 2010 | 12.62 | 12.86 | 12.54 | 12.68 | 47,487,856 | +0.19(+1.51%) |
Jan 29, 2010 | 12.95 | 13.04 | 12.34 | 12.50 | 61,800,552 | -0.28(-2.19%) |
Jan 28, 2010 | 12.90 | 13.00 | 12.50 | 12.78 | 52,321,948 | +0.06(+0.51%) |
Jan 27, 2010 | 12.54 | 12.78 | 12.37 | 12.71 | 48,705,960 | +0.17(+1.33%) |
Jan 26, 2010 | 12.53 | 12.84 | 12.44 | 12.55 | 54,539,380 | -0.15(-1.19%) |
Jan 25, 2010 | 13.17 | 13.17 | 12.63 | 12.70 | 64,215,888 | -0.25(-1.95%) |
Jan 22, 2010 | 12.96 | 13.12 | 12.82 | 12.95 | 79,285,640 | -0.23(-1.72%) |
Jan 21, 2010 | 13.68 | 13.76 | 13.09 | 13.18 | 75,880,376 | -0.57(-4.16%) |
Jan 20, 2010 | 13.91 | 13.95 | 13.61 | 13.75 | 56,292,608 | -0.46(-3.25%) |
Jan 19, 2010 | 14.10 | 14.24 | 14.09 | 14.21 | 48,051,668 | +0.23(+1.68%) |
Jan 15, 2010 | 14.03 | 13.97 | 13.97 | 13.97 | 45,863,712 | +0.07(+0.51%) |
Jan 14, 2010 | 14.18 | 14.23 | 13.88 | 13.90 | 72,081,688 | -0.39(-2.72%) |
Jan 13, 2010 | 14.57 | 14.60 | 13.90 | 14.29 | 73,620,944 | -0.21(-1.42%) |
Jan 12, 2010 | 14.59 | 14.61 | 14.35 | 14.50 | 38,233,144 | -0.32(-2.14%) |
Jan 11, 2010 | 15.03 | 15.15 | 14.71 | 14.82 | 49,033,748 | -0.11(-0.74%) |
Jan 08, 2010 | 14.91 | 14.97 | 14.73 | 14.93 | 37,589,992 | +0.08(+0.54%) |
Jan 07, 2010 | 15.03 | 15.05 | 14.82 | 14.85 | 42,019,128 | -0.22(-1.45%) |
Jan 06, 2010 | 14.82 | 15.20 | 14.79 | 15.07 | 40,783,704 | +0.22(+1.47%) |
Jan 05, 2010 | 14.99 | 15.04 | 14.78 | 14.85 | 53,473,844 | -0.15(-1.03%) |
Jan 04, 2010 | 15.06 | 15.15 | 14.94 | 15.00 | 47,528,048 | +0.31(+2.14%) |
Dec 31, 2009 | 14.66 | 14.69 | 14.69 | 14.69 | 14,205,064 | +0.00(+0.00%) |
Dec 30, 2009 | 14.75 | 14.78 | 14.64 | 14.69 | 20,617,452 | -0.08(-0.54%) |
Dec 29, 2009 | 14.86 | 14.91 | 14.64 | 14.77 | 21,728,932 | -0.07(-0.46%) |
Dec 28, 2009 | 14.74 | 14.87 | 14.67 | 14.83 | 19,810,300 | +0.26(+1.75%) |
Dec 24, 2009 | 14.75 | 14.75 | 14.48 | 14.58 | 8,716,105 | +0.09(+0.59%) |
Dec 23, 2009 | 14.42 | 14.90 | 14.18 | 14.49 | 33,855,216 | +0.29(+2.06%) |
Dec 22, 2009 | 14.31 | 14.40 | 14.13 | 14.20 | 48,899,860 | -0.20(-1.39%) |
Dec 21, 2009 | 14.49 | 14.55 | 14.00 | 14.40 | 38,236,056 | +0.06(+0.41%) |
Dec 18, 2009 | 14.42 | 14.65 | 14.33 | 14.34 | 47,313,408 | -0.19(-1.29%) |
Dec 17, 2009 | 14.65 | 14.73 | 14.39 | 14.53 | 42,366,504 | -0.48(-3.22%) |
Dec 16, 2009 | 15.03 | 15.20 | 14.97 | 15.01 | 45,515,228 | +0.12(+0.81%) |
Dec 15, 2009 | 14.82 | 15.06 | 14.81 | 14.89 | 36,730,416 | +0.02(+0.10%) |
Dec 14, 2009 | 14.93 | 15.01 | 14.82 | 14.88 | 32,324,460 | +0.04(+0.27%) |
Dec 11, 2009 | 15.07 | 15.07 | 14.77 | 14.84 | 49,248,304 | -0.16(-1.05%) |
Dec 10, 2009 | 15.06 | 15.14 | 14.74 | 14.99 | 29,486,058 | +0.22(+1.51%) |
Dec 09, 2009 | 14.90 | 14.98 | 14.61 | 14.77 | 45,030,172 | -0.14(-0.92%) |
Dec 08, 2009 | 15.39 | 15.42 | 14.73 | 14.91 | 57,317,460 | -0.53(-3.43%) |
Dec 07, 2009 | 15.55 | 15.72 | 15.42 | 15.44 | 37,196,604 | -0.21(-1.34%) |
Dec 04, 2009 | 16.41 | 16.43 | 15.49 | 15.65 | 45,211,608 | -0.41(-2.53%) |
Dec 03, 2009 | 16.43 | 16.47 | 16.01 | 16.05 | 41,397,492 | -0.21(-1.29%) |
Dec 02, 2009 | 16.31 | 16.44 | 16.13 | 16.26 | 41,460,276 | -0.02(-0.11%) |
Dec 01, 2009 | 16.16 | 16.45 | 16.02 | 16.28 | 37,892,972 | +0.49(+3.08%) |
Nov 30, 2009 | 15.85 | 15.97 | 15.60 | 15.80 | 34,243,768 | -0.02(-0.10%) |
Nov 27, 2009 | 15.52 | 15.93 | 15.40 | 15.81 | 25,252,738 | -0.52(-3.17%) |
Nov 25, 2009 | 15.98 | 16.39 | 15.82 | 16.33 | 36,605,068 | +0.49(+3.07%) |
Nov 24, 2009 | 15.66 | 15.88 | 15.55 | 15.84 | 27,711,558 | +0.09(+0.59%) |
Nov 23, 2009 | 15.98 | 16.02 | 15.71 | 15.75 | 35,352,468 | +0.33(+2.14%) |
Nov 20, 2009 | 15.59 | 15.59 | 15.28 | 15.42 | 29,393,966 | -0.30(-1.92%) |
Nov 19, 2009 | 15.82 | 15.83 | 15.41 | 15.72 | 37,956,984 | -0.03(-0.20%) |
Nov 18, 2009 | 16.16 | 16.20 | 15.68 | 15.75 | 39,715,872 | -0.24(-1.50%) |
Nov 17, 2009 | 15.64 | 15.99 | 15.45 | 15.99 | 32,369,912 | +0.30(+1.90%) |
Nov 16, 2009 | 15.55 | 15.84 | 15.54 | 15.69 | 35,208,612 | +0.24(+1.53%) |
Nov 13, 2009 | 15.27 | 15.58 | 15.18 | 15.46 | 33,073,692 | +0.28(+1.83%) |
Nov 12, 2009 | 15.55 | 15.77 | 15.12 | 15.18 | 41,586,916 | -0.50(-3.20%) |
Nov 11, 2009 | 15.99 | 15.99 | 15.58 | 15.68 | 38,263,416 | -0.06(-0.41%) |
Nov 10, 2009 | 15.61 | 15.83 | 15.47 | 15.75 | 35,909,884 | +0.07(+0.45%) |
Nov 09, 2009 | 15.43 | 15.75 | 15.39 | 15.68 | 40,122,600 | +0.58(+3.84%) |
Nov 06, 2009 | 15.01 | 15.35 | 14.97 | 15.10 | 35,341,780 | +0.18(+1.22%) |
Nov 05, 2009 | 14.76 | 15.19 | 14.70 | 14.91 | 40,198,968 | +0.25(+1.70%) |
Nov 04, 2009 | 14.88 | 14.90 | 14.59 | 14.66 | 44,989,172 | +0.10(+0.66%) |
Nov 03, 2009 | 14.08 | 14.75 | 14.00 | 14.57 | 40,739,752 | +0.18(+1.26%) |
Nov 02, 2009 | 14.42 | 14.92 | 14.19 | 14.39 | 51,007,560 | +0.15(+1.06%) |
Oct 30, 2009 | 15.01 | 15.06 | 13.93 | 14.24 | 69,348,672 | -0.68(-4.58%) |
Oct 29, 2009 | 14.38 | 15.02 | 14.33 | 14.92 | 50,799,924 | +0.93(+6.63%) |
Oct 28, 2009 | 14.83 | 14.89 | 13.96 | 13.99 | 79,302,976 | -0.87(-5.84%) |
Oct 27, 2009 | 15.13 | 15.26 | 14.85 | 14.86 | 48,244,692 | -0.25(-1.65%) |
Oct 26, 2009 | 15.42 | 15.71 | 14.93 | 15.11 | 43,221,584 | -0.16(-1.07%) |
Oct 23, 2009 | 15.46 | 15.59 | 15.18 | 15.27 | 44,798,620 | -0.23(-1.49%) |
Oct 22, 2009 | 15.52 | 15.54 | 15.20 | 15.51 | 45,929,300 | +0.04(+0.26%) |
Oct 21, 2009 | 15.30 | 15.83 | 15.22 | 15.47 | 58,864,468 | +0.18(+1.15%) |
Oct 20, 2009 | 15.06 | 15.34 | 15.05 | 15.29 | 75,084,648 | -0.55(-3.44%) |
Oct 19, 2009 | 15.53 | 15.91 | 15.35 | 15.84 | 36,187,820 | +0.32(+2.06%) |
Oct 16, 2009 | 15.36 | 15.58 | 15.29 | 15.51 | 41,144,588 | -0.05(-0.32%) |
Oct 15, 2009 | 15.26 | 15.62 | 15.19 | 15.56 | 44,439,400 | +0.38(+2.52%) |
Oct 14, 2009 | 15.15 | 15.36 | 15.10 | 15.18 | 43,078,272 | +0.25(+1.67%) |
Oct 13, 2009 | 14.80 | 15.02 | 14.69 | 14.93 | 39,485,692 | +0.06(+0.41%) |
Oct 12, 2009 | 14.97 | 15.08 | 14.75 | 14.87 | 33,815,484 | +0.10(+0.67%) |
Oct 09, 2009 | 14.73 | 14.85 | 14.65 | 14.77 | 33,247,696 | +0.16(+1.10%) |
Oct 08, 2009 | 14.41 | 14.71 | 14.29 | 14.61 | 48,121,272 | +0.38(+2.71%) |
Oct 07, 2009 | 14.15 | 14.29 | 13.96 | 14.23 | 41,682,552 | +0.08(+0.59%) |
Oct 06, 2009 | 14.13 | 14.37 | 13.99 | 14.14 | 46,959,184 | +0.19(+1.37%) |
Oct 05, 2009 | 13.82 | 14.02 | 13.67 | 13.95 | 47,326,032 | +0.18(+1.30%) |
Oct 02, 2009 | 13.49 | 13.85 | 13.46 | 13.77 | 63,900,320 | +0.09(+0.65%) |
Oct 01, 2009 | 14.15 | 14.17 | 13.67 | 13.69 | 39,133,836 | -0.45(-3.20%) |
Sep 30, 2009 | 14.19 | 14.33 | 13.95 | 14.14 | 53,777,040 | +0.13(+0.90%) |
Sep 29, 2009 | 14.07 | 14.08 | 13.79 | 14.01 | 29,257,950 | +0.03(+0.22%) |
Sep 28, 2009 | 13.79 | 14.09 | 13.70 | 13.98 | 35,542,184 | +0.35(+2.53%) |
Sep 25, 2009 | 13.57 | 13.79 | 13.52 | 13.64 | 30,595,056 | +0.10(+0.75%) |
Sep 24, 2009 | 13.94 | 13.99 | 13.42 | 13.53 | 58,636,920 | -0.35(-2.51%) |
Sep 23, 2009 | 14.16 | 14.23 | 13.86 | 13.88 | 42,408,840 | -0.34(-2.36%) |
Sep 22, 2009 | 14.12 | 14.29 | 13.97 | 14.22 | 35,088,856 | +0.30(+2.15%) |
Sep 21, 2009 | 13.77 | 13.95 | 13.45 | 13.92 | 46,792,724 | +0.02(+0.13%) |
Sep 18, 2009 | 14.06 | 14.08 | 13.81 | 13.90 | 30,940,474 | -0.14(-1.01%) |
Sep 17, 2009 | 13.93 | 14.17 | 13.81 | 14.04 | 46,732,820 | +0.35(+2.52%) |
Sep 16, 2009 | 13.85 | 14.01 | 13.66 | 13.70 | 43,736,852 | -0.00(-0.02%) |
Sep 15, 2009 | 13.60 | 13.77 | 13.54 | 13.70 | 37,313,352 | +0.12(+0.91%) |
Sep 14, 2009 | 13.28 | 13.63 | 13.23 | 13.58 | 26,062,158 | +0.11(+0.80%) |
Sep 11, 2009 | 13.65 | 13.65 | 13.34 | 13.47 | 34,001,944 | -0.14(-1.00%) |
Sep 10, 2009 | 13.36 | 13.66 | 13.27 | 13.61 | 42,753,948 | +0.29(+2.17%) |
Sep 09, 2009 | 13.35 | 13.47 | 13.24 | 13.32 | 42,840,124 | +0.09(+0.70%) |
Sep 08, 2009 | 13.24 | 13.30 | 13.12 | 13.22 | 45,891,272 | +0.33(+2.56%) |
Sep 04, 2009 | 12.43 | 12.92 | 12.38 | 12.89 | 45,848,100 | +0.49(+3.97%) |
Sep 03, 2009 | 12.55 | 12.57 | 12.32 | 12.40 | 43,447,572 | +0.06(+0.47%) |
Sep 02, 2009 | 12.14 | 12.51 | 12.02 | 12.34 | 55,449,804 | +0.34(+2.87%) |
Sep 01, 2009 | 12.34 | 12.58 | 11.93 | 12.00 | 83,194,488 | -0.21(-1.74%) |
Aug 31, 2009 | 12.51 | 12.55 | 11.99 | 12.21 | 86,315,672 | -0.56(-4.41%) |
Aug 28, 2009 | 12.92 | 12.99 | 12.62 | 12.77 | 45,012,992 | -0.21(-1.61%) |
Aug 27, 2009 | 13.04 | 13.07 | 12.57 | 12.98 | 60,446,528 | -0.16(-1.22%) |
Aug 26, 2009 | 13.23 | 13.29 | 13.03 | 13.14 | 39,548,696 | -0.20(-1.50%) |
Aug 25, 2009 | 13.58 | 13.74 | 13.29 | 13.34 | 39,046,572 | -0.19(-1.39%) |
Aug 24, 2009 | 13.88 | 13.92 | 13.40 | 13.53 | 47,941,740 | -0.12(-0.90%) |
Aug 21, 2009 | 13.52 | 13.73 | 13.50 | 13.65 | 51,779,336 | +0.40(+3.05%) |
Aug 20, 2009 | 13.13 | 13.32 | 13.10 | 13.25 | 30,138,052 | +0.13(+1.01%) |
Aug 19, 2009 | 12.63 | 13.24 | 12.60 | 13.12 | 42,481,180 | +0.21(+1.62%) |
Aug 18, 2009 | 12.72 | 12.99 | 12.72 | 12.91 | 36,244,328 | +0.41(+3.31%) |
Aug 17, 2009 | 12.59 | 12.66 | 12.42 | 12.50 | 48,647,072 | -0.51(-3.89%) |
Aug 14, 2009 | 13.27 | 13.33 | 12.85 | 13.00 | 43,027,748 | -0.20(-1.52%) |
Aug 13, 2009 | 13.22 | 13.26 | 12.98 | 13.20 | 40,809,760 | +0.28(+2.17%) |
Aug 12, 2009 | 12.70 | 13.03 | 12.69 | 12.92 | 34,310,116 | +0.16(+1.26%) |
Aug 11, 2009 | 12.84 | 12.86 | 12.64 | 12.76 | 34,393,324 | -0.23(-1.80%) |
Aug 10, 2009 | 13.00 | 13.05 | 12.83 | 13.00 | 30,312,564 | -0.11(-0.82%) |
Aug 07, 2009 | 13.24 | 13.30 | 13.00 | 13.10 | 37,091,172 | +0.05(+0.38%) |
Aug 06, 2009 | 13.37 | 13.46 | 12.88 | 13.05 | 44,550,304 | -0.26(-1.99%) |
Aug 05, 2009 | 13.18 | 13.38 | 12.93 | 13.32 | 37,695,312 | +0.16(+1.24%) |
Aug 04, 2009 | 13.25 | 13.40 | 13.14 | 13.16 | 44,761,512 | -0.15(-1.16%) |
Aug 03, 2009 | 13.13 | 13.41 | 13.02 | 13.31 | 44,185,388 | +0.61(+4.78%) |
Jul 31, 2009 | 12.55 | 12.85 | 12.49 | 12.70 | 49,950,984 | +0.12(+0.93%) |
Jul 30, 2009 | 12.60 | 12.74 | 12.54 | 12.59 | 56,949,948 | +0.31(+2.51%) |
Jul 29, 2009 | 12.56 | 12.59 | 12.19 | 12.28 | 60,009,844 | -0.55(-4.25%) |
Jul 28, 2009 | 12.91 | 13.01 | 12.63 | 12.82 | 46,912,116 | -0.26(-1.98%) |
Jul 27, 2009 | 13.10 | 13.20 | 12.88 | 13.08 | 31,526,674 | +0.00(+0.02%) |
Jul 24, 2009 | 13.04 | 13.17 | 12.92 | 13.08 | 30,196,192 | -0.03(-0.26%) |
Jul 23, 2009 | 12.75 | 13.29 | 12.67 | 13.11 | 52,427,884 | +0.43(+3.43%) |
Jul 22, 2009 | 12.62 | 12.86 | 12.55 | 12.68 | 39,835,976 | -0.13(-1.01%) |
Jul 21, 2009 | 12.96 | 13.02 | 12.56 | 12.81 | 44,307,028 | +0.02(+0.19%) |
Jul 20, 2009 | 12.70 | 12.85 | 12.57 | 12.78 | 48,435,928 | +0.46(+3.70%) |
Jul 17, 2009 | 12.27 | 12.39 | 12.06 | 12.33 | 49,616,740 | +0.19(+1.55%) |
Jul 16, 2009 | 11.91 | 12.24 | 11.86 | 12.14 | 39,938,092 | +0.14(+1.15%) |
Jul 15, 2009 | 11.66 | 12.05 | 11.64 | 12.00 | 62,691,164 | +0.63(+5.58%) |
Jul 14, 2009 | 11.53 | 11.63 | 11.23 | 11.37 | 46,140,080 | -0.03(-0.24%) |
Jul 13, 2009 | 11.06 | 11.40 | 11.02 | 11.39 | 50,219,012 | +0.23(+2.04%) |
Jul 10, 2009 | 10.92 | 11.22 | 10.79 | 11.17 | 47,564,972 | -0.00(-0.03%) |
Jul 09, 2009 | 11.11 | 11.32 | 10.85 | 11.17 | 50,076,592 | +0.25(+2.31%) |
Jul 08, 2009 | 11.11 | 11.28 | 10.57 | 10.92 | 96,597,304 | -0.21(-1.91%) |
Jul 07, 2009 | 11.46 | 11.48 | 11.08 | 11.13 | 56,103,852 | -0.40(-3.47%) |
Jul 06, 2009 | 11.55 | 11.57 | 11.21 | 11.53 | 71,923,544 | -0.48(-4.03%) |
Jul 02, 2009 | 12.15 | 12.47 | 11.92 | 12.01 | 52,137,460 | -0.46(-3.66%) |
Jul 01, 2009 | 12.94 | 12.99 | 12.43 | 12.47 | 56,452,704 | -0.15(-1.22%) |
Jun 30, 2009 | 12.96 | 13.00 | 12.45 | 12.62 | 47,355,452 | -0.12(-0.94%) |
Jun 29, 2009 | 12.73 | 12.85 | 12.61 | 12.74 | 39,486,888 | +0.16(+1.27%) |
Jun 26, 2009 | 12.50 | 12.73 | 12.40 | 12.58 | 43,570,760 | +0.15(+1.21%) |
Jun 25, 2009 | 11.95 | 12.51 | 11.94 | 12.43 | 65,673,884 | +0.46(+3.81%) |
Jun 24, 2009 | 12.19 | 12.36 | 11.86 | 11.98 | 59,502,732 | +0.08(+0.65%) |
Jun 23, 2009 | 11.70 | 11.99 | 11.58 | 11.90 | 59,501,212 | +0.39(+3.43%) |
Jun 22, 2009 | 12.07 | 12.07 | 11.50 | 11.50 | 74,164,224 | -0.91(-7.30%) |
Jun 19, 2009 | 12.50 | 12.61 | 12.34 | 12.41 | 51,450,220 | +0.15(+1.26%) |
Jun 18, 2009 | 12.47 | 12.52 | 12.21 | 12.26 | 61,072,460 | -0.15(-1.22%) |
Jun 17, 2009 | 12.51 | 12.61 | 12.16 | 12.41 | 68,408,192 | -0.25(-2.00%) |
Jun 16, 2009 | 13.24 | 13.29 | 12.63 | 12.66 | 68,347,192 | -0.32(-2.49%) |
Jun 15, 2009 | 13.26 | 13.31 | 12.79 | 12.98 | 53,543,888 | -0.55(-4.10%) |
Jun 12, 2009 | 13.51 | 13.67 | 13.45 | 13.54 | 47,033,752 | -0.37(-2.66%) |
Jun 11, 2009 | 13.49 | 14.17 | 13.39 | 13.91 | 58,380,688 | +0.53(+3.96%) |
Jun 10, 2009 | 13.56 | 13.62 | 13.11 | 13.38 | 57,908,920 | +0.07(+0.53%) |
Jun 09, 2009 | 13.49 | 13.56 | 13.13 | 13.31 | 49,451,272 | -0.01(-0.05%) |
Jun 08, 2009 | 13.09 | 13.47 | 12.97 | 13.31 | 54,882,388 | -0.01(-0.09%) |
Jun 05, 2009 | 13.68 | 13.74 | 13.12 | 13.32 | 72,829,864 | -0.12(-0.89%) |
Jun 04, 2009 | 13.05 | 13.50 | 13.03 | 13.44 | 65,413,456 | +0.52(+4.00%) |
Jun 03, 2009 | 13.51 | 13.53 | 12.73 | 12.93 | 101,343,168 | -0.90(-6.50%) |
Jun 02, 2009 | 13.94 | 14.09 | 13.68 | 13.83 | 87,229,736 | -0.23(-1.64%) |
Jun 01, 2009 | 13.97 | 14.20 | 13.92 | 14.06 | 67,348,640 | +0.50(+3.66%) |
May 29, 2009 | 13.77 | 13.95 | 13.45 | 13.56 | 67,156,224 | +0.16(+1.20%) |
May 28, 2009 | 13.17 | 13.40 | 12.96 | 13.40 | 63,513,068 | +0.50(+3.89%) |
May 27, 2009 | 13.12 | 13.23 | 12.81 | 12.90 | 66,981,100 | -0.02(-0.12%) |
May 26, 2009 | 12.38 | 12.92 | 12.33 | 12.92 | 66,720,848 | +0.42(+3.33%) |
May 22, 2009 | 12.51 | 12.69 | 12.37 | 12.50 | 42,845,024 | +0.22(+1.78%) |
May 21, 2009 | 12.34 | 12.42 | 12.10 | 12.28 | 57,782,064 | -0.33(-2.64%) |
May 20, 2009 | 12.64 | 12.93 | 12.56 | 12.61 | 66,277,208 | +0.23(+1.89%) |
May 19, 2009 | 12.22 | 12.59 | 12.09 | 12.38 | 64,712,196 | +0.24(+2.00%) |
May 18, 2009 | 11.58 | 12.14 | 11.55 | 12.14 | 61,074,256 | +0.74(+6.46%) |
May 15, 2009 | 11.68 | 11.73 | 11.31 | 11.40 | 44,011,464 | -0.28(-2.40%) |
May 14, 2009 | 11.53 | 11.72 | 11.38 | 11.68 | 47,351,844 | +0.18(+1.53%) |
May 13, 2009 | 11.77 | 11.81 | 11.43 | 11.50 | 58,088,300 | -0.56(-4.62%) |
May 12, 2009 | 12.60 | 12.65 | 11.92 | 12.06 | 72,207,328 | -0.25(-2.05%) |
May 11, 2009 | 12.17 | 12.41 | 11.98 | 12.31 | 50,538,312 | -0.01(-0.05%) |
May 08, 2009 | 12.22 | 12.44 | 11.99 | 12.32 | 71,256,288 | +0.61(+5.21%) |
May 07, 2009 | 12.35 | 12.35 | 11.64 | 11.71 | 63,781,788 | -0.31(-2.61%) |
May 06, 2009 | 11.92 | 12.23 | 11.86 | 12.03 | 90,339,344 | +0.37(+3.17%) |
May 05, 2009 | 11.66 | 11.74 | 2.495 | 11.66 | 72,468,328 | +0.05(+0.45%) |
May 04, 2009 | 11.39 | 11.64 | 11.38 | 11.60 | 94,591,672 | +0.82(+7.57%) |
May 01, 2009 | 10.36 | 11.02 | 10.36 | 10.79 | 53,076,884 | +0.45(+4.32%) |
Apr 30, 2009 | 10.58 | 10.69 | 10.31 | 10.34 | 52,812,940 | -0.06(-0.59%) |
Apr 29, 2009 | 10.16 | 10.57 | 10.10 | 10.40 | 46,592,740 | +0.41(+4.13%) |
Apr 28, 2009 | 9.804 | 10.10 | 9.715 | 9.989 | 42,879,024 | +0.06(+0.56%) |
Apr 27, 2009 | 10.08 | 10.12 | 9.801 | 9.934 | 65,344,812 | -0.39(-3.76%) |
Apr 24, 2009 | 10.42 | 10.46 | 10.17 | 10.32 | 64,839,604 | +0.16(+1.58%) |
Apr 23, 2009 | 10.06 | 10.21 | 9.980 | 10.16 | 54,084,848 | +0.22(+2.20%) |
Apr 22, 2009 | 9.992 | 10.16 | 9.844 | 9.943 | 53,468,688 | -0.10(-1.04%) |
Apr 21, 2009 | 9.749 | 10.09 | 9.561 | 10.05 | 50,834,084 | +0.14(+1.43%) |
Apr 20, 2009 | 10.21 | 10.24 | 9.863 | 9.906 | 63,640,340 | -0.60(-5.74%) |
Apr 17, 2009 | 10.70 | 10.75 | 10.44 | 10.51 | 52,651,608 | -0.17(-1.56%) |
Apr 16, 2009 | 10.69 | 10.80 | 10.58 | 10.68 | 60,600,600 | +0.08(+0.76%) |
Apr 15, 2009 | 10.68 | 10.73 | 10.40 | 10.60 | 65,424,416 | -0.21(-1.94%) |
Apr 14, 2009 | 10.93 | 11.21 | 10.76 | 10.81 | 57,308,500 | -0.25(-2.28%) |
Apr 13, 2009 | 10.91 | 11.14 | 10.88 | 11.06 | 51,887,296 | -0.03(-0.25%) |
Apr 09, 2009 | 10.79 | 11.11 | 10.73 | 11.09 | 102,418,728 | +0.52(+4.93%) |
Apr 08, 2009 | 10.59 | 10.69 | 10.33 | 10.56 | 47,297,740 | +0.06(+0.53%) |
Apr 07, 2009 | 10.46 | 10.62 | 10.36 | 10.51 | 50,490,460 | -0.06(-0.53%) |
Apr 06, 2009 | 10.55 | 10.63 | 10.44 | 10.56 | 58,201,420 | -0.25(-2.28%) |
Apr 03, 2009 | 10.59 | 10.88 | 10.53 | 10.81 | 79,959,944 | +0.19(+1.83%) |
Apr 02, 2009 | 10.43 | 10.77 | 10.43 | 10.62 | 89,133,568 | +0.70(+7.08%) |
Apr 01, 2009 | 9.290 | 9.977 | 9.290 | 9.915 | 64,680,452 | +0.53(+5.64%) |
Mar 31, 2009 | 9.684 | 9.715 | 9.385 | 9.385 | 70,017,720 | -0.11(-1.20%) |
Mar 30, 2009 | 9.622 | 9.653 | 9.318 | 9.499 | 65,692,428 | -1.03(-9.82%) |
Mar 26, 2009 | 10.72 | 10.87 | 10.44 | 10.53 | 86,096,648 | -0.06(-0.58%) |
Mar 25, 2009 | 10.49 | 10.69 | 10.19 | 10.60 | 97,959,824 | +0.15(+1.47%) |
Mar 24, 2009 | 10.54 | 10.67 | 10.25 | 10.44 | 91,614,368 | -0.34(-3.11%) |
Mar 23, 2009 | 10.55 | 10.80 | 10.52 | 10.78 | 97,598,360 | +0.84(+8.43%) |
Mar 20, 2009 | 9.915 | 10.36 | 9.860 | 9.940 | 117,362,160 | -0.11(-1.07%) |
Mar 19, 2009 | 9.903 | 10.15 | 9.872 | 10.05 | 126,405,664 | +0.50(+5.19%) |
Mar 18, 2009 | 9.333 | 9.672 | 9.013 | 9.552 | 96,760,248 | +0.17(+1.77%) |
Mar 17, 2009 | 9.022 | 9.391 | 8.914 | 9.385 | 75,115,920 | +0.33(+3.67%) |
Mar 16, 2009 | 9.302 | 9.487 | 9.034 | 9.053 | 102,505,832 | -0.21(-2.23%) |
Mar 13, 2009 | 9.318 | 9.364 | 9.037 | 9.259 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 8.877 | 9.250 | 8.788 | 9.200 | 87,864,448 | +0.35(+4.00%) |
Mar 11, 2009 | 8.963 | 9.077 | 8.677 | 8.846 | 95,825,608 | -0.00(-0.03%) |
Mar 10, 2009 | 8.486 | 8.911 | 8.474 | 8.849 | 117,468,880 | +0.66(+8.05%) |
Mar 09, 2009 | 8.079 | 8.507 | 7.975 | 8.190 | 106,290,016 | -0.04(-0.49%) |
Mar 06, 2009 | 8.440 | 8.742 | 7.938 | 8.230 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.218 | 8.588 | 8.153 | 8.301 | 104,182,936 | -0.18(-2.18%) |
Mar 04, 2009 | 8.138 | 8.609 | 8.135 | 8.486 | 134,140,320 | +0.73(+9.37%) |