Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.28 | 15.38 | 14.45 | 14.45 | 13,778,097 | -0.68(-4.50%) |
Apr 29, 2010 | 15.13 | 15.75 | 15.02 | 15.13 | 15,808,925 | +0.44(+3.02%) |
Apr 28, 2010 | 14.69 | 14.95 | 14.52 | 14.69 | 11,036,717 | +0.07(+0.48%) |
Apr 27, 2010 | 15.30 | 15.30 | 14.54 | 14.62 | 11,949,304 | -0.74(-4.79%) |
Apr 26, 2010 | 15.50 | 15.81 | 15.20 | 15.36 | 10,906,131 | -0.12(-0.77%) |
Apr 23, 2010 | 15.36 | 15.57 | 15.22 | 15.48 | 8,482,544 | +0.14(+0.92%) |
Apr 22, 2010 | 15.05 | 15.36 | 14.90 | 15.33 | 7,710,002 | +0.11(+0.71%) |
Apr 21, 2010 | 15.23 | 15.37 | 14.85 | 15.23 | 34,762 | +0.41(+2.74%) |
Apr 20, 2010 | 14.98 | 15.17 | 14.72 | 14.82 | 13,716,780 | -0.01(-0.07%) |
Apr 19, 2010 | 14.95 | 15.04 | 14.55 | 14.83 | 10,843,045 | -0.22(-1.47%) |
Apr 16, 2010 | 15.10 | 15.45 | 14.84 | 15.05 | 15,412,840 | -0.14(-0.89%) |
Apr 15, 2010 | 15.10 | 15.39 | 15.04 | 15.19 | 10,506,659 | +0.00(+0.00%) |
Apr 14, 2010 | 14.83 | 15.22 | 14.83 | 15.19 | 9,973,712 | +0.47(+3.19%) |
Apr 13, 2010 | 14.63 | 14.76 | 14.52 | 14.72 | 10,826,628 | +0.05(+0.33%) |
Apr 12, 2010 | 14.93 | 14.93 | 14.56 | 14.67 | 11,224,461 | -0.18(-1.20%) |
Apr 09, 2010 | 14.82 | 14.97 | 14.61 | 14.85 | 9,695,511 | +0.03(+0.18%) |
Apr 08, 2010 | 14.49 | 14.86 | 14.31 | 14.82 | 14,540,246 | +0.22(+1.52%) |
Apr 07, 2010 | 14.08 | 14.77 | 14.08 | 14.60 | 26,338,802 | +0.59(+4.24%) |
Apr 06, 2010 | 13.69 | 14.02 | 13.62 | 14.01 | 14,562,541 | +0.19(+1.37%) |
Apr 05, 2010 | 13.71 | 13.82 | 13.62 | 13.82 | 10,894,448 | +0.17(+1.27%) |
Apr 01, 2010 | 13.42 | 13.64 | 13.64 | 13.64 | 11,729,953 | +0.34(+2.56%) |
Mar 31, 2010 | 13.57 | 13.58 | 13.26 | 13.30 | 10,365,908 | -0.35(-2.57%) |
Mar 30, 2010 | 13.64 | 13.79 | 13.46 | 13.65 | 7,790,911 | +0.06(+0.44%) |
Mar 29, 2010 | 13.64 | 13.77 | 13.55 | 13.59 | 12,041,961 | +0.09(+0.64%) |
Mar 26, 2010 | 13.72 | 13.85 | 13.49 | 13.51 | 16,836,344 | -0.12(-0.87%) |
Mar 25, 2010 | 14.32 | 14.37 | 13.63 | 13.63 | 14,539,099 | -0.54(-3.82%) |
Mar 24, 2010 | 14.11 | 14.31 | 13.96 | 14.17 | 16,960,060 | +0.03(+0.19%) |
Mar 23, 2010 | 14.08 | 14.16 | 13.95 | 14.14 | 16,465,421 | +0.32(+2.35%) |
Mar 22, 2010 | 13.95 | 14.14 | 13.81 | 13.82 | 14,914,153 | -0.14(-1.01%) |
Mar 19, 2010 | 14.43 | 14.45 | 13.91 | 13.96 | 12,745,517 | -0.32(-2.27%) |
Mar 18, 2010 | 14.52 | 14.59 | 14.13 | 14.28 | 12,927,226 | -0.32(-2.22%) |
Mar 17, 2010 | 13.77 | 14.75 | 13.77 | 14.61 | 28,930,642 | +0.89(+6.46%) |
Mar 16, 2010 | 13.57 | 13.78 | 13.53 | 13.72 | 14,705,204 | +0.25(+1.89%) |
Mar 15, 2010 | 13.40 | 13.49 | 13.37 | 13.46 | 8,896,278 | -0.23(-1.70%) |
Mar 12, 2010 | 13.76 | 13.90 | 13.65 | 13.70 | 11,368,304 | +0.08(+0.56%) |
Mar 11, 2010 | 13.51 | 13.63 | 13.40 | 13.62 | 10,916,917 | +0.05(+0.36%) |
Mar 10, 2010 | 13.55 | 13.79 | 13.45 | 13.57 | 8,948,142 | +0.01(+0.08%) |
Mar 09, 2010 | 13.59 | 13.75 | 13.47 | 13.56 | 10,786,047 | -0.09(-0.63%) |
Mar 08, 2010 | 13.70 | 13.74 | 13.49 | 13.65 | 8,164,462 | -0.05(-0.39%) |
Mar 05, 2010 | 13.62 | 13.79 | 13.55 | 13.70 | 11,132,764 | +0.20(+1.48%) |
Mar 04, 2010 | 13.62 | 13.78 | 13.29 | 13.50 | 8,144,219 | -0.12(-0.87%) |
Mar 03, 2010 | 13.57 | 13.84 | 13.46 | 13.62 | 11,529,846 | +0.09(+0.68%) |
Mar 02, 2010 | 13.18 | 13.60 | 12.71 | 13.53 | 15,957,007 | +0.46(+3.52%) |
Mar 01, 2010 | 12.65 | 13.09 | 12.59 | 13.07 | 11,012,365 | +0.55(+4.36%) |
Feb 26, 2010 | 12.91 | 12.96 | 12.50 | 12.52 | 12,384,877 | -0.39(-3.01%) |
Feb 25, 2010 | 12.81 | 12.99 | 12.59 | 12.91 | 9,649,396 | +0.00(+0.00%) |
Feb 24, 2010 | 12.98 | 13.14 | 12.85 | 12.91 | 7,391,766 | -0.07(-0.50%) |
Feb 23, 2010 | 12.98 | 13.45 | 12.90 | 12.98 | 12,961,230 | +0.01(+0.08%) |
Feb 22, 2010 | 13.11 | 13.21 | 12.61 | 12.97 | 9,954,847 | -0.14(-1.07%) |
Feb 19, 2010 | 12.99 | 13.29 | 12.89 | 13.11 | 8,433,777 | +0.01(+0.08%) |
Feb 18, 2010 | 12.73 | 13.22 | 12.71 | 13.10 | 8,765,970 | +0.28(+2.19%) |
Feb 17, 2010 | 13.00 | 13.23 | 12.73 | 12.82 | 11,064,546 | -0.21(-1.62%) |
Feb 16, 2010 | 12.31 | 13.05 | 12.31 | 13.03 | 18,937,346 | +0.83(+6.78%) |
Feb 12, 2010 | 11.99 | 12.20 | 12.20 | 12.20 | 12,475,701 | +0.11(+0.89%) |
Feb 11, 2010 | 12.04 | 12.25 | 11.98 | 12.09 | 12,704,153 | -0.01(-0.07%) |
Feb 10, 2010 | 12.37 | 12.42 | 11.91 | 12.10 | 11,051,219 | -0.28(-2.22%) |
Feb 09, 2010 | 12.34 | 12.58 | 12.15 | 12.38 | 12,509,860 | +0.12(+0.97%) |
Feb 08, 2010 | 12.20 | 12.45 | 11.95 | 12.26 | 13,827,612 | +0.02(+0.13%) |
Feb 05, 2010 | 11.96 | 12.27 | 11.69 | 12.24 | 21,896,352 | +0.28(+2.35%) |
Feb 04, 2010 | 12.29 | 12.29 | 11.80 | 11.96 | 18,088,746 | -0.06(-0.54%) |
Feb 03, 2010 | 12.25 | 12.55 | 11.94 | 12.02 | 28,209,004 | -0.94(-7.29%) |
Feb 02, 2010 | 12.93 | 13.13 | 12.77 | 12.97 | 11,876,774 | +0.32(+2.52%) |
Feb 01, 2010 | 12.55 | 12.92 | 12.42 | 12.65 | 10,283,353 | +0.28(+2.27%) |
Jan 29, 2010 | 12.56 | 12.70 | 12.32 | 12.37 | 7,818,903 | -0.09(-0.69%) |
Jan 28, 2010 | 12.97 | 12.97 | 12.22 | 12.46 | 12,501,509 | -0.44(-3.39%) |
Jan 27, 2010 | 13.14 | 13.15 | 12.49 | 12.89 | 14,100,212 | -0.32(-2.41%) |
Jan 26, 2010 | 13.09 | 13.44 | 13.07 | 13.21 | 8,090,560 | -0.02(-0.12%) |
Jan 25, 2010 | 13.54 | 13.72 | 13.20 | 13.23 | 9,057,661 | +0.04(+0.29%) |
Jan 22, 2010 | 13.25 | 13.51 | 12.85 | 13.19 | 15,911,022 | -0.01(-0.08%) |
Jan 21, 2010 | 14.25 | 14.30 | 13.20 | 13.20 | 13,946,902 | -0.99(-6.96%) |
Jan 20, 2010 | 14.37 | 14.46 | 14.01 | 14.19 | 6,592,350 | -0.37(-2.52%) |
Jan 19, 2010 | 14.10 | 14.57 | 13.99 | 14.56 | 8,451,015 | +0.48(+3.37%) |
Jan 15, 2010 | 14.14 | 14.08 | 14.08 | 14.08 | 9,099,550 | -0.08(-0.57%) |
Jan 14, 2010 | 14.35 | 14.36 | 14.09 | 14.16 | 6,030,417 | -0.21(-1.47%) |
Jan 13, 2010 | 14.44 | 14.59 | 14.24 | 14.37 | 6,792,297 | -0.03(-0.22%) |
Jan 12, 2010 | 14.19 | 14.86 | 14.19 | 14.41 | 14,834,960 | +0.04(+0.26%) |
Jan 11, 2010 | 14.71 | 14.71 | 14.23 | 14.37 | 8,151,796 | -0.17(-1.19%) |
Jan 08, 2010 | 14.45 | 14.59 | 14.16 | 14.54 | 8,391,757 | +0.09(+0.64%) |
Jan 07, 2010 | 14.94 | 14.96 | 14.40 | 14.45 | 12,922,099 | -0.57(-3.81%) |
Jan 06, 2010 | 14.93 | 15.45 | 14.92 | 15.02 | 10,712,210 | -0.17(-1.14%) |
Jan 05, 2010 | 14.67 | 15.36 | 14.58 | 15.19 | 9,588,323 | +0.52(+3.53%) |
Jan 04, 2010 | 14.68 | 14.82 | 14.60 | 14.68 | 7,369,702 | +0.22(+1.49%) |
Dec 31, 2009 | 14.68 | 14.46 | 14.46 | 14.46 | 2,788,521 | -0.24(-1.65%) |
Dec 30, 2009 | 14.62 | 14.76 | 14.55 | 14.70 | 5,022,260 | +0.01(+0.04%) |
Dec 29, 2009 | 14.77 | 14.94 | 14.60 | 14.70 | 2,949,666 | -0.03(-0.22%) |
Dec 28, 2009 | 14.84 | 14.95 | 14.59 | 14.73 | 3,138,058 | -0.09(-0.62%) |
Dec 24, 2009 | 14.95 | 14.98 | 14.75 | 14.82 | 1,548,197 | -0.11(-0.76%) |
Dec 23, 2009 | 14.80 | 15.00 | 14.72 | 14.93 | 3,777,814 | +0.14(+0.95%) |
Dec 22, 2009 | 14.68 | 14.84 | 14.58 | 14.79 | 4,790,001 | +0.21(+1.44%) |
Dec 21, 2009 | 14.48 | 14.82 | 14.45 | 14.58 | 6,648,676 | +0.19(+1.31%) |
Dec 18, 2009 | 14.16 | 14.43 | 14.04 | 14.39 | 12,419,470 | +0.25(+1.79%) |
Dec 17, 2009 | 14.09 | 14.40 | 14.01 | 14.14 | 7,858,180 | -0.21(-1.47%) |
Dec 16, 2009 | 14.14 | 14.53 | 14.14 | 14.35 | 8,892,047 | +0.24(+1.72%) |
Dec 15, 2009 | 14.22 | 14.36 | 14.07 | 14.11 | 5,441,222 | -0.11(-0.80%) |
Dec 14, 2009 | 14.19 | 14.28 | 14.10 | 14.22 | 7,008,552 | +0.30(+2.13%) |
Dec 11, 2009 | 13.99 | 14.09 | 13.64 | 13.92 | 6,856,670 | -0.33(-2.28%) |
Dec 10, 2009 | 14.25 | 14.26 | 13.88 | 14.25 | 8,030,948 | +0.10(+0.70%) |
Dec 09, 2009 | 13.90 | 14.17 | 13.78 | 14.15 | 10,130,305 | +0.25(+1.83%) |
Dec 08, 2009 | 13.89 | 14.11 | 13.74 | 13.90 | 9,736,115 | -0.09(-0.62%) |
Dec 07, 2009 | 13.88 | 14.08 | 13.83 | 13.98 | 9,622,668 | +0.02(+0.15%) |
Dec 04, 2009 | 14.08 | 14.58 | 13.68 | 13.96 | 11,658,863 | +0.21(+1.49%) |
Dec 03, 2009 | 14.05 | 14.21 | 13.74 | 13.76 | 12,219,158 | -0.29(-2.04%) |
Dec 02, 2009 | 14.03 | 14.25 | 13.95 | 14.04 | 11,012,764 | +0.00(+0.00%) |
Dec 01, 2009 | 13.93 | 14.36 | 13.92 | 14.04 | 15,731,285 | +0.30(+2.20%) |
Nov 30, 2009 | 13.39 | 13.78 | 13.33 | 13.74 | 8,186,693 | +0.32(+2.41%) |
Nov 27, 2009 | 13.44 | 13.62 | 13.26 | 13.42 | 3,658,963 | -0.44(-3.19%) |
Nov 25, 2009 | 13.64 | 13.99 | 13.51 | 13.86 | 6,456,897 | +0.29(+2.11%) |
Nov 24, 2009 | 13.58 | 13.74 | 13.50 | 13.57 | 8,283,456 | -0.04(-0.32%) |
Nov 23, 2009 | 13.63 | 13.85 | 13.44 | 13.62 | 8,721,787 | +0.18(+1.33%) |
Nov 20, 2009 | 13.23 | 13.54 | 13.20 | 13.44 | 7,695,685 | -0.04(-0.28%) |
Nov 19, 2009 | 13.63 | 13.69 | 13.29 | 13.48 | 9,654,875 | -0.31(-2.27%) |
Nov 18, 2009 | 13.62 | 13.83 | 13.41 | 13.79 | 7,924,787 | +0.19(+1.39%) |
Nov 17, 2009 | 13.68 | 13.71 | 13.34 | 13.60 | 8,701,656 | -0.11(-0.83%) |
Nov 16, 2009 | 13.56 | 13.91 | 13.50 | 13.71 | 10,164,374 | +0.32(+2.38%) |
Nov 13, 2009 | 13.28 | 13.55 | 13.21 | 13.40 | 5,398,920 | +0.20(+1.51%) |
Nov 12, 2009 | 13.44 | 13.60 | 13.09 | 13.20 | 6,760,721 | -0.29(-2.12%) |
Nov 11, 2009 | 13.58 | 13.71 | 13.33 | 13.48 | 7,544,753 | +0.03(+0.24%) |
Nov 10, 2009 | 13.41 | 13.55 | 13.23 | 13.45 | 7,585,859 | -0.04(-0.28%) |
Nov 09, 2009 | 13.09 | 13.55 | 13.06 | 13.49 | 10,941,480 | +0.55(+4.26%) |
Nov 06, 2009 | 12.59 | 12.96 | 12.58 | 12.94 | 7,347,206 | +0.23(+1.83%) |
Nov 05, 2009 | 12.51 | 12.96 | 12.48 | 12.70 | 8,979,944 | +0.32(+2.57%) |
Nov 04, 2009 | 12.50 | 12.94 | 12.33 | 12.39 | 9,642,929 | -0.05(-0.43%) |
Nov 03, 2009 | 12.04 | 12.52 | 12.03 | 12.44 | 9,877,012 | +0.25(+2.08%) |
Nov 02, 2009 | 12.16 | 12.46 | 11.83 | 12.19 | 10,749,080 | +0.14(+1.17%) |
Oct 30, 2009 | 12.55 | 12.55 | 11.81 | 12.05 | 12,112,866 | -0.50(-4.00%) |
Oct 29, 2009 | 12.00 | 12.63 | 12.00 | 12.55 | 12,656,348 | +0.76(+6.46%) |
Oct 28, 2009 | 12.54 | 12.59 | 11.41 | 11.79 | 33,546,568 | -0.43(-3.54%) |
Oct 27, 2009 | 12.36 | 12.57 | 12.20 | 12.22 | 9,305,593 | -0.17(-1.35%) |
Oct 26, 2009 | 12.78 | 13.07 | 12.34 | 12.39 | 8,421,241 | -0.42(-3.29%) |
Oct 23, 2009 | 12.77 | 12.87 | 12.61 | 12.81 | 9,714,638 | -0.36(-2.71%) |
Oct 22, 2009 | 12.88 | 13.23 | 12.57 | 13.16 | 11,896,811 | +0.33(+2.57%) |
Oct 21, 2009 | 13.08 | 13.38 | 12.77 | 12.83 | 7,600,900 | -0.32(-2.42%) |
Oct 20, 2009 | 13.03 | 13.22 | 13.00 | 13.15 | 11,081,151 | -0.17(-1.30%) |
Oct 19, 2009 | 13.06 | 13.35 | 13.00 | 13.33 | 11,045,459 | +0.28(+2.15%) |
Oct 16, 2009 | 13.60 | 13.61 | 12.99 | 13.04 | 13,347,752 | -0.63(-4.62%) |
Oct 15, 2009 | 13.10 | 13.71 | 12.94 | 13.68 | 24,417,532 | +0.50(+3.81%) |
Oct 14, 2009 | 12.87 | 13.20 | 12.85 | 13.17 | 9,103,780 | +0.46(+3.61%) |
Oct 13, 2009 | 12.61 | 12.76 | 12.39 | 12.72 | 7,572,748 | +0.10(+0.77%) |
Oct 12, 2009 | 12.65 | 12.78 | 12.50 | 12.62 | 5,236,063 | +0.10(+0.82%) |
Oct 09, 2009 | 12.53 | 12.61 | 12.35 | 12.52 | 6,636,261 | -0.03(-0.26%) |
Oct 08, 2009 | 11.88 | 12.72 | 11.88 | 12.55 | 13,823,314 | +0.76(+6.46%) |
Oct 07, 2009 | 11.93 | 12.00 | 11.71 | 11.79 | 7,432,849 | -0.18(-1.49%) |
Oct 06, 2009 | 11.94 | 12.08 | 11.78 | 11.96 | 11,864,359 | +0.21(+1.79%) |
Oct 05, 2009 | 11.67 | 11.95 | 11.48 | 11.75 | 10,249,263 | +0.21(+1.78%) |
Oct 02, 2009 | 11.27 | 11.74 | 11.00 | 11.55 | 13,830,142 | +0.02(+0.19%) |
Oct 01, 2009 | 12.02 | 12.15 | 11.53 | 11.53 | 12,337,370 | -0.48(-3.96%) |
Sep 30, 2009 | 12.40 | 12.42 | 11.82 | 12.00 | 11,246,862 | -0.29(-2.37%) |
Sep 29, 2009 | 12.02 | 12.46 | 11.98 | 12.29 | 12,197,291 | +0.32(+2.71%) |
Sep 28, 2009 | 11.83 | 12.07 | 11.69 | 11.97 | 10,757,007 | +0.25(+2.12%) |
Sep 25, 2009 | 11.44 | 11.85 | 11.23 | 11.72 | 13,651,250 | +0.19(+1.64%) |
Sep 24, 2009 | 12.20 | 12.26 | 11.47 | 11.53 | 13,883,109 | -0.64(-5.28%) |
Sep 23, 2009 | 12.41 | 12.55 | 12.17 | 12.18 | 9,067,639 | -0.17(-1.36%) |
Sep 22, 2009 | 12.31 | 12.56 | 12.16 | 12.34 | 14,092,283 | +0.10(+0.79%) |
Sep 21, 2009 | 12.44 | 12.44 | 11.94 | 12.25 | 17,765,652 | -0.25(-1.99%) |
Sep 18, 2009 | 13.07 | 13.13 | 12.48 | 12.49 | 24,003,630 | -0.52(-3.98%) |
Sep 17, 2009 | 13.53 | 13.63 | 13.00 | 13.01 | 16,275,379 | -0.35(-2.61%) |
Sep 16, 2009 | 13.27 | 13.66 | 13.09 | 13.36 | 19,082,718 | -0.10(-0.74%) |
Sep 15, 2009 | 13.08 | 13.57 | 13.05 | 13.46 | 14,386,752 | +0.42(+3.19%) |
Sep 14, 2009 | 12.51 | 13.06 | 12.50 | 13.04 | 11,622,519 | +0.37(+2.94%) |
Sep 11, 2009 | 13.00 | 13.08 | 12.62 | 12.67 | 12,697,772 | -0.22(-1.68%) |
Sep 10, 2009 | 12.57 | 12.92 | 12.43 | 12.89 | 11,066,712 | +0.28(+2.23%) |
Sep 09, 2009 | 12.47 | 12.71 | 12.39 | 12.61 | 10,804,117 | +0.12(+0.95%) |
Sep 08, 2009 | 12.34 | 12.50 | 12.16 | 12.49 | 12,464,367 | +0.37(+3.07%) |
Sep 04, 2009 | 11.94 | 12.17 | 11.82 | 12.12 | 9,595,118 | +0.16(+1.36%) |
Sep 03, 2009 | 11.97 | 12.09 | 11.60 | 11.95 | 13,715,981 | +0.13(+1.10%) |
Sep 02, 2009 | 11.77 | 11.95 | 11.46 | 11.82 | 11,241,540 | +0.05(+0.46%) |
Sep 01, 2009 | 12.34 | 12.66 | 11.73 | 11.77 | 18,837,472 | -0.62(-5.02%) |
Aug 31, 2009 | 11.93 | 12.41 | 11.66 | 12.39 | 19,449,550 | +0.31(+2.56%) |
Aug 28, 2009 | 12.15 | 12.34 | 12.01 | 12.08 | 12,094,479 | +0.04(+0.36%) |
Aug 27, 2009 | 11.67 | 12.11 | 11.54 | 12.04 | 15,689,200 | +0.45(+3.91%) |
Aug 26, 2009 | 11.54 | 11.87 | 11.34 | 11.59 | 15,359,358 | -0.01(-0.05%) |
Aug 25, 2009 | 11.37 | 11.68 | 11.32 | 11.59 | 15,314,113 | +0.32(+2.83%) |
Aug 24, 2009 | 11.55 | 11.71 | 11.20 | 11.27 | 17,394,480 | -0.16(-1.42%) |
Aug 21, 2009 | 11.05 | 11.52 | 11.05 | 11.44 | 14,830,217 | +0.53(+4.85%) |
Aug 20, 2009 | 10.88 | 11.07 | 10.77 | 10.91 | 9,674,548 | +0.03(+0.30%) |
Aug 19, 2009 | 10.39 | 10.89 | 10.19 | 10.87 | 14,054,291 | +0.20(+1.87%) |
Aug 18, 2009 | 10.52 | 10.74 | 10.38 | 10.67 | 13,220,940 | +0.34(+3.28%) |
Aug 17, 2009 | 10.42 | 10.62 | 10.19 | 10.34 | 16,008,171 | -0.46(-4.25%) |
Aug 14, 2009 | 11.28 | 11.34 | 10.19 | 10.79 | 15,118,433 | -0.44(-3.94%) |
Aug 13, 2009 | 10.99 | 11.29 | 10.86 | 11.24 | 18,093,706 | +0.36(+3.28%) |
Aug 12, 2009 | 10.70 | 11.04 | 10.63 | 10.88 | 17,463,818 | +0.43(+4.13%) |
Aug 11, 2009 | 10.53 | 10.59 | 10.26 | 10.45 | 11,095,217 | -0.12(-1.17%) |
Aug 10, 2009 | 10.64 | 10.69 | 10.44 | 10.57 | 14,163,379 | -0.32(-2.97%) |
Aug 07, 2009 | 10.73 | 11.04 | 10.53 | 10.90 | 15,112,649 | +0.41(+3.91%) |
Aug 06, 2009 | 10.72 | 10.78 | 10.32 | 10.49 | 14,050,114 | -0.16(-1.47%) |
Aug 05, 2009 | 10.72 | 10.77 | 10.47 | 10.64 | 12,303,314 | +0.04(+0.41%) |
Aug 04, 2009 | 10.23 | 10.71 | 10.23 | 10.60 | 18,359,612 | +0.30(+2.88%) |
Aug 03, 2009 | 10.33 | 10.50 | 10.24 | 10.30 | 15,700,665 | +0.15(+1.44%) |
Jul 31, 2009 | 10.06 | 10.40 | 10.06 | 10.16 | 15,586,853 | +0.04(+0.37%) |
Jul 30, 2009 | 10.26 | 10.57 | 10.05 | 10.12 | 20,395,760 | +0.19(+1.90%) |
Jul 29, 2009 | 9.902 | 10.08 | 9.595 | 9.929 | 16,586,365 | -0.01(-0.11%) |
Jul 28, 2009 | 9.929 | 10.17 | 9.654 | 9.940 | 13,127,909 | -0.03(-0.32%) |
Jul 27, 2009 | 10.11 | 10.19 | 9.827 | 9.972 | 16,839,810 | -0.13(-1.33%) |
Jul 24, 2009 | 9.724 | 10.12 | 9.724 | 10.11 | 1,466 | +0.30(+3.08%) |
Jul 23, 2009 | 9.719 | 10.04 | 9.535 | 9.805 | 16,361,266 | +0.25(+2.66%) |
Jul 22, 2009 | 9.303 | 9.694 | 9.303 | 9.551 | 13,516,298 | +0.08(+0.80%) |
Jul 21, 2009 | 9.373 | 9.708 | 9.244 | 9.476 | 25,253,382 | +0.57(+6.43%) |
Jul 20, 2009 | 8.898 | 9.092 | 8.801 | 8.903 | 16,158,730 | +0.13(+1.48%) |
Jul 17, 2009 | 8.704 | 8.963 | 8.655 | 8.774 | 12,294,400 | +0.06(+0.68%) |
Jul 16, 2009 | 8.639 | 8.806 | 8.523 | 8.714 | 11,438,871 | +0.06(+0.69%) |
Jul 15, 2009 | 8.369 | 8.693 | 8.369 | 8.655 | 13,491,773 | +0.43(+5.25%) |
Jul 14, 2009 | 8.045 | 8.223 | 7.899 | 8.223 | 9,794,917 | +0.22(+2.70%) |
Jul 13, 2009 | 7.856 | 8.040 | 7.829 | 8.007 | 10,586,360 | +0.08(+0.95%) |
Jul 10, 2009 | 7.694 | 7.959 | 7.559 | 7.932 | 9,083,824 | +0.10(+1.24%) |
Jul 09, 2009 | 7.791 | 7.942 | 7.602 | 7.834 | 10,559,496 | +0.15(+1.90%) |
Jul 08, 2009 | 7.591 | 7.794 | 7.460 | 7.689 | 13,371,688 | +0.13(+1.79%) |
Jul 07, 2009 | 7.921 | 7.964 | 7.537 | 7.554 | 11,632,980 | -0.41(-5.15%) |
Jul 06, 2009 | 7.878 | 8.094 | 7.791 | 7.964 | 8,618,149 | -0.05(-0.61%) |
Jul 02, 2009 | 8.099 | 8.336 | 7.964 | 8.013 | 11,802,532 | -0.25(-3.01%) |
Jul 01, 2009 | 8.218 | 8.585 | 8.218 | 8.261 | 11,795,157 | +0.09(+1.12%) |
Jun 30, 2009 | 7.878 | 8.369 | 7.872 | 8.169 | 21,287,904 | +0.38(+4.92%) |
Jun 29, 2009 | 7.554 | 7.888 | 7.489 | 7.786 | 15,728,972 | +0.25(+3.30%) |
Jun 26, 2009 | 7.672 | 7.764 | 7.429 | 7.537 | 12,317,068 | -0.25(-3.26%) |
Jun 25, 2009 | 7.726 | 7.813 | 7.662 | 7.791 | 12,628,089 | +0.25(+3.37%) |
Jun 24, 2009 | 7.138 | 7.753 | 7.122 | 7.537 | 21,831,708 | +0.48(+6.73%) |
Jun 23, 2009 | 6.668 | 7.208 | 6.620 | 7.062 | 30,440,568 | +0.30(+4.39%) |
Jun 22, 2009 | 7.262 | 7.262 | 6.749 | 6.765 | 17,193,786 | -0.66(-8.87%) |
Jun 19, 2009 | 7.818 | 7.880 | 7.381 | 7.424 | 19,634,350 | -0.22(-2.83%) |
Jun 18, 2009 | 7.478 | 7.764 | 7.424 | 7.640 | 12,892,348 | +0.17(+2.24%) |
Jun 17, 2009 | 7.575 | 7.651 | 7.211 | 7.473 | 21,643,204 | -0.49(-6.17%) |
Jun 16, 2009 | 8.191 | 8.326 | 7.726 | 7.964 | 16,702,508 | -0.23(-2.77%) |
Jun 15, 2009 | 8.369 | 8.412 | 8.142 | 8.191 | 12,375,872 | -0.35(-4.05%) |
Jun 12, 2009 | 8.320 | 8.558 | 8.102 | 8.536 | 10,556,971 | +0.15(+1.74%) |
Jun 11, 2009 | 8.525 | 8.617 | 8.331 | 8.390 | 14,384,070 | -0.11(-1.27%) |
Jun 10, 2009 | 7.991 | 8.558 | 7.991 | 8.498 | 20,067,758 | +0.61(+7.73%) |
Jun 09, 2009 | 8.007 | 8.115 | 7.591 | 7.888 | 17,507,598 | -0.06(-0.75%) |
Jun 08, 2009 | 7.748 | 8.061 | 7.721 | 7.948 | 13,421,997 | +0.13(+1.66%) |
Jun 05, 2009 | 8.018 | 8.072 | 7.559 | 7.818 | 11,749,247 | -0.08(-1.03%) |
Jun 04, 2009 | 7.613 | 7.937 | 7.440 | 7.899 | 9,970,796 | +0.32(+4.28%) |
Jun 03, 2009 | 7.694 | 7.807 | 7.435 | 7.575 | 11,575,391 | -0.23(-2.97%) |
Jun 02, 2009 | 7.905 | 7.980 | 7.775 | 7.807 | 13,156,456 | -0.08(-1.03%) |
Jun 01, 2009 | 7.888 | 8.077 | 7.834 | 7.888 | 14,326,772 | +0.13(+1.67%) |
May 29, 2009 | 7.797 | 7.824 | 7.548 | 7.759 | 10,523,244 | +0.05(+0.70%) |
May 28, 2009 | 7.613 | 7.775 | 7.365 | 7.705 | 11,694,320 | +0.26(+3.56%) |
May 27, 2009 | 8.175 | 8.207 | 7.397 | 7.440 | 16,817,552 | -0.64(-7.89%) |
May 26, 2009 | 7.570 | 8.137 | 7.564 | 8.077 | 14,465,933 | +0.35(+4.54%) |
May 22, 2009 | 7.575 | 7.915 | 7.532 | 7.726 | 8,675,729 | +0.19(+2.58%) |
May 21, 2009 | 7.440 | 7.656 | 7.273 | 7.532 | 13,506,805 | -0.06(-0.85%) |
May 20, 2009 | 7.802 | 8.315 | 7.548 | 7.597 | 18,543,124 | -0.13(-1.68%) |
May 19, 2009 | 7.397 | 7.851 | 7.219 | 7.726 | 17,456,776 | +0.38(+5.14%) |
May 18, 2009 | 6.862 | 7.370 | 6.830 | 7.348 | 12,079,278 | +0.60(+8.97%) |
May 15, 2009 | 6.798 | 7.073 | 6.587 | 6.744 | 13,699,488 | -0.01(-0.08%) |
May 14, 2009 | 6.452 | 6.873 | 6.285 | 6.749 | 14,228,970 | +0.24(+3.65%) |
May 13, 2009 | 6.954 | 6.981 | 6.151 | 6.512 | 18,262,782 | -0.79(-10.80%) |
May 12, 2009 | 7.397 | 7.419 | 6.889 | 7.300 | 21,330,510 | -0.26(-3.43%) |
May 11, 2009 | 7.937 | 7.937 | 7.359 | 7.559 | 14,827,802 | -0.19(-2.51%) |
May 08, 2009 | 7.186 | 7.753 | 7.186 | 7.753 | 13,472,887 | +0.63(+8.87%) |
May 07, 2009 | 7.672 | 7.791 | 6.992 | 7.122 | 17,445,872 | -0.43(-5.72%) |
May 06, 2009 | 7.505 | 7.699 | 7.343 | 7.554 | 16,076,143 | +0.23(+3.10%) |
May 05, 2009 | 7.624 | 7.635 | 7.170 | 7.327 | 24,074,830 | -0.31(-4.10%) |
May 04, 2009 | 7.176 | 7.818 | 7.127 | 7.640 | 33,479,108 | +0.60(+8.51%) |