Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.73 | 13.78 | 13.37 | 13.43 | 29,302,016 | -0.29(-2.11%) |
Apr 29, 2010 | 13.68 | 13.82 | 13.60 | 13.72 | 26,205,838 | +0.15(+1.11%) |
Apr 28, 2010 | 13.47 | 13.64 | 13.35 | 13.57 | 32,571,300 | +0.13(+0.97%) |
Apr 27, 2010 | 13.96 | 13.98 | 13.41 | 13.44 | 69,127 | -0.61(-4.34%) |
Apr 26, 2010 | 14.16 | 14.29 | 14.02 | 14.05 | 21,767,864 | -0.06(-0.43%) |
Apr 23, 2010 | 13.86 | 14.18 | 13.76 | 14.11 | 24,523,592 | +0.26(+1.88%) |
Apr 22, 2010 | 13.62 | 13.89 | 13.50 | 13.85 | 25,437,240 | +0.14(+1.02%) |
Apr 21, 2010 | 13.71 | 13.88 | 13.56 | 13.71 | 28,490 | -0.04(-0.29%) |
Apr 20, 2010 | 13.89 | 13.98 | 13.71 | 13.75 | 16,093 | +0.03(+0.22%) |
Apr 19, 2010 | 13.77 | 13.78 | 13.49 | 13.72 | 37,695,284 | -0.19(-1.37%) |
Apr 16, 2010 | 14.22 | 14.26 | 13.80 | 13.91 | 52,026,668 | -0.40(-2.80%) |
Apr 15, 2010 | 14.33 | 14.50 | 14.26 | 14.31 | 30,266,192 | -0.12(-0.83%) |
Apr 14, 2010 | 14.39 | 14.47 | 14.19 | 14.43 | 35,097,552 | +0.09(+0.63%) |
Apr 13, 2010 | 14.30 | 14.39 | 14.06 | 14.34 | 100,664,496 | -0.23(-1.58%) |
Apr 12, 2010 | 14.51 | 14.77 | 14.45 | 14.57 | 57,021,616 | +0.18(+1.25%) |
Apr 09, 2010 | 14.70 | 14.74 | 14.19 | 14.39 | 56,211,684 | -0.48(-3.23%) |
Apr 08, 2010 | 14.61 | 14.90 | 14.50 | 14.87 | 24,399,456 | +0.13(+0.88%) |
Apr 07, 2010 | 15.01 | 15.15 | 14.65 | 14.74 | 31,656,980 | -0.29(-1.93%) |
Apr 06, 2010 | 14.60 | 15.14 | 14.56 | 15.03 | 42,053,236 | +0.27(+1.83%) |
Apr 05, 2010 | 14.57 | 14.80 | 14.49 | 14.76 | 31,282,684 | +0.06(+0.41%) |
Apr 01, 2010 | 14.70 | 14.70 | 14.70 | 0 | +0.46(+3.23%) | |
Mar 31, 2010 | 14.30 | 14.44 | 14.22 | 14.24 | 23,319,884 | -0.16(-1.11%) |
Mar 30, 2010 | 14.46 | 14.51 | 14.31 | 14.40 | 24,011,512 | -0.04(-0.28%) |
Mar 29, 2010 | 14.45 | 14.52 | 14.33 | 14.44 | 23,788,172 | +0.17(+1.19%) |
Mar 26, 2010 | 14.29 | 14.44 | 14.11 | 14.27 | 32,171,176 | +0.16(+1.13%) |
Mar 25, 2010 | 14.50 | 14.67 | 14.08 | 14.11 | 42,367,960 | -0.21(-1.47%) |
Mar 24, 2010 | 14.40 | 14.50 | 14.32 | 14.32 | 35,205,224 | -0.18(-1.24%) |
Mar 23, 2010 | 14.44 | 14.58 | 14.24 | 14.50 | 28,530,366 | +0.16(+1.12%) |
Mar 22, 2010 | 14.06 | 14.45 | 13.90 | 14.34 | 31,056,604 | +0.08(+0.56%) |
Mar 19, 2010 | 14.43 | 14.54 | 14.07 | 14.26 | 44,635,564 | -0.04(-0.28%) |
Mar 18, 2010 | 14.48 | 14.82 | 14.24 | 14.30 | 48,381,532 | -0.16(-1.11%) |
Mar 17, 2010 | 14.02 | 14.80 | 14.00 | 14.46 | 84,626,088 | +0.66(+4.78%) |
Mar 16, 2010 | 13.57 | 13.80 | 13.52 | 13.80 | 30,802,792 | +0.29(+2.15%) |
Mar 15, 2010 | 13.43 | 13.54 | 13.35 | 13.51 | 23,498,702 | -0.09(-0.66%) |
Mar 12, 2010 | 13.75 | 13.85 | 13.57 | 13.60 | 28,854,936 | -0.04(-0.29%) |
Mar 11, 2010 | 13.55 | 13.64 | 13.44 | 13.64 | 26,604,518 | +0.07(+0.52%) |
Mar 10, 2010 | 13.75 | 13.77 | 13.53 | 13.57 | 32,081,906 | -0.10(-0.73%) |
Mar 09, 2010 | 13.69 | 13.78 | 13.60 | 13.67 | 33,449,008 | -0.08(-0.58%) |
Mar 08, 2010 | 14.00 | 14.02 | 13.71 | 13.75 | 32,449,884 | -0.09(-0.65%) |
Mar 05, 2010 | 13.54 | 13.96 | 13.49 | 13.84 | 40,748,696 | +0.41(+3.05%) |
Mar 04, 2010 | 13.34 | 13.54 | 13.32 | 13.43 | 29,437,498 | +0.09(+0.67%) |
Mar 03, 2010 | 13.30 | 13.50 | 13.23 | 13.34 | 33,294,204 | +0.08(+0.60%) |
Mar 02, 2010 | 13.41 | 13.52 | 13.22 | 13.26 | 32,505,696 | -0.05(-0.38%) |
Mar 01, 2010 | 13.25 | 13.41 | 13.19 | 13.31 | 31,578,612 | +0.01(+0.08%) |
Feb 26, 2010 | 13.36 | 13.37 | 13.12 | 13.30 | 24,761,438 | -0.01(-0.08%) |
Feb 25, 2010 | 12.90 | 13.33 | 12.80 | 13.31 | 39,533,656 | +0.27(+2.07%) |
Feb 24, 2010 | 13.18 | 13.29 | 12.95 | 13.04 | 36,210,144 | -0.14(-1.06%) |
Feb 23, 2010 | 13.44 | 13.52 | 13.05 | 13.18 | 35,015,504 | -0.36(-2.66%) |
Feb 22, 2010 | 13.68 | 13.70 | 13.44 | 13.54 | 23,186,476 | +0.01(+0.07%) |
Feb 19, 2010 | 13.55 | 13.69 | 13.45 | 13.53 | 28,575,822 | -0.08(-0.59%) |
Feb 18, 2010 | 13.45 | 13.66 | 13.42 | 13.61 | 27,464,468 | +0.01(+0.07%) |
Feb 17, 2010 | 13.89 | 13.90 | 13.51 | 13.60 | 26,039,128 | -0.14(-1.02%) |
Feb 16, 2010 | 13.53 | 13.75 | 13.35 | 13.74 | 37,174,696 | +0.46(+3.46%) |
Feb 12, 2010 | 13.28 | 13.28 | 13.28 | 0 | -0.30(-2.21%) | |
Feb 11, 2010 | 13.19 | 13.65 | 13.12 | 13.58 | 34,186,864 | +0.42(+3.19%) |
Feb 10, 2010 | 13.31 | 13.34 | 13.00 | 13.16 | 33,033,156 | -0.12(-0.90%) |
Feb 09, 2010 | 13.36 | 13.50 | 13.10 | 13.28 | 44,012,108 | +0.06(+0.45%) |
Feb 08, 2010 | 13.18 | 13.53 | 12.93 | 13.22 | 39,374,616 | +0.04(+0.30%) |
Feb 05, 2010 | 12.91 | 13.19 | 12.61 | 13.18 | 43,984,100 | +0.27(+2.09%) |
Feb 04, 2010 | 13.29 | 13.29 | 12.90 | 12.91 | 44,575,048 | -0.82(-5.97%) |
Feb 03, 2010 | 13.60 | 13.89 | 13.43 | 13.73 | 35,995,040 | +0.06(+0.44%) |
Feb 02, 2010 | 13.76 | 13.90 | 13.54 | 13.67 | 50,545,024 | +0.56(+4.31%) |
Feb 01, 2010 | 12.99 | 13.39 | 12.91 | 13.11 | 40,060,260 | +0.38(+2.95%) |
Jan 29, 2010 | 13.13 | 13.30 | 12.61 | 12.73 | 42,949,824 | -0.19(-1.47%) |
Jan 28, 2010 | 13.42 | 13.47 | 12.26 | 12.92 | 54,177,476 | -0.38(-2.86%) |
Jan 27, 2010 | 13.70 | 13.70 | 12.96 | 13.30 | 55,348,300 | -0.24(-1.77%) |
Jan 26, 2010 | 13.45 | 13.95 | 13.30 | 13.54 | 43,895,204 | +0.15(+1.12%) |
Jan 25, 2010 | 13.76 | 13.85 | 13.31 | 13.39 | 44,158,956 | -0.01(-0.07%) |
Jan 22, 2010 | 14.18 | 14.18 | 13.33 | 13.40 | 84,478,416 | -0.85(-5.96%) |
Jan 21, 2010 | 15.19 | 15.30 | 14.22 | 14.25 | 69,906,656 | -0.98(-6.43%) |
Jan 20, 2010 | 15.42 | 15.47 | 15.15 | 15.23 | 35,652,996 | -0.39(-2.50%) |
Jan 19, 2010 | 15.58 | 15.82 | 15.46 | 15.62 | 34,423,040 | -0.01(-0.06%) |
Jan 15, 2010 | 15.63 | 15.63 | 15.63 | 0 | -0.18(-1.14%) | |
Jan 14, 2010 | 15.99 | 16.10 | 15.79 | 15.81 | 32,361,246 | -0.17(-1.06%) |
Jan 13, 2010 | 15.77 | 15.99 | 15.41 | 15.98 | 58,658,612 | +0.46(+2.96%) |
Jan 12, 2010 | 16.12 | 16.25 | 15.42 | 15.52 | 155,815,088 | -1.93(-11.06%) |
Jan 11, 2010 | 17.49 | 17.60 | 17.13 | 17.45 | 75,587,008 | +0.43(+2.53%) |
Jan 08, 2010 | 16.46 | 17.02 | 16.45 | 17.02 | 33,246,188 | +0.41(+2.47%) |
Jan 07, 2010 | 16.52 | 16.66 | 16.30 | 16.61 | 38,620,052 | -0.36(-2.12%) |
Jan 06, 2010 | 16.31 | 17.06 | 16.26 | 16.97 | 46,742,764 | +0.84(+5.21%) |
Jan 05, 2010 | 16.83 | 16.85 | 16.03 | 16.13 | 49,893,192 | -0.52(-3.12%) |
Jan 04, 2010 | 16.47 | 16.89 | 16.40 | 16.65 | 25,879,222 | +0.53(+3.29%) |
Dec 31, 2009 | 16.12 | 16.12 | 16.12 | 0 | -0.18(-1.10%) | |
Dec 30, 2009 | 15.93 | 16.35 | 15.77 | 16.30 | 18,347,796 | +0.27(+1.68%) |
Dec 29, 2009 | 16.16 | 16.28 | 15.96 | 16.03 | 14,263,544 | -0.07(-0.43%) |
Dec 28, 2009 | 16.49 | 16.51 | 15.99 | 16.10 | 19,011,568 | -0.24(-1.47%) |
Dec 24, 2009 | 16.02 | 16.37 | 16.01 | 16.34 | 14,327,235 | +0.34(+2.12%) |
Dec 23, 2009 | 15.86 | 16.00 | 15.67 | 16.00 | 26,163,284 | +0.21(+1.33%) |
Dec 22, 2009 | 15.59 | 15.81 | 15.51 | 15.79 | 31,662,124 | -0.11(-0.69%) |
Dec 21, 2009 | 15.14 | 15.98 | 15.13 | 15.90 | 60,924,424 | +1.32(+9.05%) |
Dec 18, 2009 | 14.56 | 14.73 | 14.26 | 14.58 | 29,858,896 | +0.08(+0.55%) |
Dec 17, 2009 | 14.70 | 14.80 | 14.49 | 14.50 | 20,377,568 | -0.43(-2.88%) |
Dec 16, 2009 | 14.75 | 15.15 | 14.75 | 14.93 | 30,798,316 | +0.25(+1.70%) |
Dec 15, 2009 | 14.57 | 14.88 | 14.45 | 14.68 | 19,887,768 | -0.14(-0.94%) |
Dec 14, 2009 | 14.85 | 14.91 | 14.71 | 14.82 | 36,738,272 | +0.21(+1.44%) |
Dec 11, 2009 | 13.80 | 14.69 | 13.76 | 14.61 | 75,193,624 | +1.11(+8.22%) |
Dec 10, 2009 | 13.21 | 13.59 | 13.19 | 13.50 | 32,116,044 | +0.42(+3.21%) |
Dec 09, 2009 | 12.87 | 13.10 | 12.77 | 13.08 | 25,261,802 | +0.21(+1.63%) |
Dec 08, 2009 | 12.93 | 12.97 | 12.79 | 12.87 | 20,681,392 | -0.18(-1.38%) |
Dec 07, 2009 | 12.91 | 13.28 | 12.90 | 13.05 | 22,222,082 | +0.06(+0.46%) |
Dec 04, 2009 | 13.61 | 13.74 | 12.71 | 12.99 | 46,750,112 | -0.28(-2.11%) |
Dec 03, 2009 | 13.65 | 13.65 | 13.21 | 13.27 | 33,419,014 | -0.37(-2.71%) |
Dec 02, 2009 | 12.90 | 13.64 | 12.89 | 13.64 | 49,404,888 | +0.84(+6.56%) |
Dec 01, 2009 | 12.75 | 12.96 | 12.64 | 12.80 | 26,408,392 | +0.28(+2.24%) |
Nov 30, 2009 | 12.73 | 12.82 | 12.48 | 12.52 | 24,395,654 | -0.14(-1.11%) |
Nov 27, 2009 | 12.52 | 12.80 | 12.46 | 12.66 | 15,567,595 | -0.34(-2.62%) |
Nov 25, 2009 | 12.99 | 13.12 | 12.92 | 13.00 | 18,216,980 | +0.11(+0.85%) |
Nov 24, 2009 | 13.03 | 13.06 | 12.76 | 12.89 | 31,704,900 | -0.17(-1.30%) |
Nov 23, 2009 | 13.37 | 13.44 | 13.02 | 13.06 | 22,124,796 | -0.07(-0.53%) |
Nov 20, 2009 | 13.04 | 13.15 | 12.92 | 13.13 | 22,322,520 | -0.09(-0.68%) |
Nov 19, 2009 | 13.52 | 13.54 | 13.08 | 13.22 | 31,777,008 | -0.54(-3.92%) |
Nov 18, 2009 | 13.76 | 13.80 | 13.56 | 13.76 | 20,623,408 | +0.00(+0.00%) |
Nov 17, 2009 | 13.46 | 13.77 | 13.32 | 13.76 | 22,833,648 | +0.15(+1.10%) |
Nov 16, 2009 | 13.36 | 13.73 | 13.36 | 13.61 | 23,186,474 | +0.43(+3.26%) |
Nov 13, 2009 | 13.11 | 13.29 | 13.01 | 13.18 | 17,442,554 | -0.02(-0.15%) |
Nov 12, 2009 | 13.33 | 13.65 | 13.15 | 13.20 | 22,297,460 | -0.23(-1.71%) |
Nov 11, 2009 | 13.68 | 13.77 | 13.35 | 13.43 | 21,266,308 | -0.04(-0.30%) |
Nov 10, 2009 | 13.27 | 13.58 | 13.16 | 13.47 | 25,335,650 | +0.14(+1.05%) |
Nov 09, 2009 | 13.13 | 13.37 | 13.11 | 13.33 | 20,785,552 | +0.44(+3.41%) |
Nov 06, 2009 | 12.71 | 13.10 | 12.63 | 12.89 | 19,764,372 | +0.13(+1.02%) |
Nov 05, 2009 | 12.66 | 12.90 | 12.61 | 12.76 | 18,635,734 | +0.25(+2.00%) |
Nov 04, 2009 | 12.99 | 13.12 | 12.49 | 12.51 | 31,344,512 | -0.15(-1.18%) |
Nov 03, 2009 | 12.11 | 12.85 | 12.06 | 12.66 | 33,588,440 | +0.18(+1.44%) |
Nov 02, 2009 | 12.54 | 12.83 | 12.10 | 12.48 | 31,262,174 | +0.06(+0.48%) |
Oct 30, 2009 | 12.90 | 12.92 | 12.16 | 12.42 | 46,134,056 | -0.58(-4.46%) |
Oct 29, 2009 | 12.25 | 13.04 | 12.23 | 13.00 | 44,508,256 | +1.07(+8.97%) |
Oct 28, 2009 | 12.75 | 12.77 | 11.89 | 11.93 | 53,569,672 | -0.88(-6.87%) |
Oct 27, 2009 | 13.30 | 13.38 | 12.78 | 12.81 | 29,897,164 | -0.47(-3.54%) |
Oct 26, 2009 | 13.78 | 14.00 | 13.21 | 13.28 | 30,923,580 | -0.45(-3.28%) |
Oct 23, 2009 | 13.85 | 13.89 | 13.66 | 13.73 | 28,930,780 | -0.31(-2.21%) |
Oct 22, 2009 | 13.85 | 14.15 | 13.70 | 14.04 | 24,491,458 | +0.22(+1.59%) |
Oct 21, 2009 | 13.73 | 14.17 | 13.68 | 13.82 | 31,674,242 | +0.03(+0.22%) |
Oct 20, 2009 | 13.66 | 13.87 | 13.65 | 13.79 | 36,584,204 | -0.28(-1.99%) |
Oct 19, 2009 | 14.12 | 14.20 | 14.01 | 14.07 | 21,548,468 | +0.03(+0.21%) |
Oct 16, 2009 | 14.28 | 14.28 | 14.00 | 14.04 | 29,662,088 | -0.32(-2.23%) |
Oct 15, 2009 | 14.21 | 14.38 | 14.08 | 14.36 | 27,931,988 | +0.04(+0.28%) |
Oct 14, 2009 | 14.36 | 14.38 | 14.21 | 14.32 | 28,899,006 | +0.21(+1.49%) |
Oct 13, 2009 | 14.31 | 14.37 | 14.00 | 14.11 | 31,625,244 | -0.14(-0.98%) |
Oct 12, 2009 | 14.39 | 14.45 | 14.20 | 14.25 | 27,117,608 | +0.01(+0.07%) |
Oct 09, 2009 | 14.24 | 14.44 | 14.11 | 14.24 | 37,810,964 | -0.11(-0.77%) |
Oct 08, 2009 | 15.01 | 15.11 | 14.29 | 14.35 | 120,674,928 | +0.15(+1.06%) |
Oct 07, 2009 | 14.04 | 14.24 | 13.85 | 14.20 | 53,736,580 | +0.31(+2.23%) |
Oct 06, 2009 | 13.82 | 14.02 | 13.64 | 13.89 | 40,846,720 | +0.47(+3.50%) |
Oct 05, 2009 | 13.00 | 13.49 | 12.85 | 13.42 | 32,176,732 | +0.60(+4.68%) |
Oct 02, 2009 | 12.60 | 13.10 | 12.51 | 12.82 | 34,482,744 | -0.10(-0.77%) |
Oct 01, 2009 | 13.36 | 13.62 | 12.90 | 12.92 | 51,761,932 | -0.20(-1.52%) |
Sep 30, 2009 | 13.51 | 13.57 | 13.02 | 13.12 | 31,877,132 | -0.19(-1.43%) |
Sep 29, 2009 | 13.56 | 13.70 | 13.23 | 13.31 | 22,583,026 | -0.12(-0.89%) |
Sep 28, 2009 | 13.23 | 13.48 | 13.10 | 13.43 | 20,370,978 | +0.35(+2.68%) |
Sep 25, 2009 | 13.36 | 13.46 | 13.00 | 13.08 | 30,201,866 | -0.43(-3.18%) |
Sep 24, 2009 | 14.22 | 14.29 | 13.41 | 13.51 | 36,565,628 | -0.63(-4.46%) |
Sep 23, 2009 | 14.39 | 14.62 | 14.11 | 14.14 | 24,161,380 | -0.12(-0.84%) |
Sep 22, 2009 | 14.23 | 14.35 | 14.00 | 14.26 | 36,770,448 | +0.32(+2.30%) |
Sep 21, 2009 | 13.73 | 13.99 | 13.55 | 13.94 | 21,913,628 | -0.12(-0.85%) |
Sep 18, 2009 | 14.24 | 14.33 | 13.86 | 14.06 | 34,764,216 | +0.01(+0.07%) |
Sep 17, 2009 | 14.50 | 14.84 | 13.94 | 14.05 | 40,455,580 | -0.10(-0.71%) |
Sep 16, 2009 | 14.40 | 14.53 | 13.05 | 14.15 | 45,115,212 | +0.16(+1.14%) |
Sep 15, 2009 | 13.04 | 14.09 | 13.00 | 13.99 | 49,816,216 | +1.08(+8.37%) |
Sep 14, 2009 | 12.63 | 12.95 | 12.52 | 12.91 | 20,315,560 | -0.08(-0.62%) |
Sep 11, 2009 | 12.98 | 13.17 | 12.86 | 12.99 | 22,613,620 | +0.15(+1.17%) |
Sep 10, 2009 | 12.80 | 12.90 | 12.51 | 12.84 | 21,730,732 | +0.03(+0.23%) |
Sep 09, 2009 | 12.71 | 12.89 | 12.62 | 12.81 | 22,807,574 | +0.21(+1.67%) |
Sep 08, 2009 | 12.56 | 12.65 | 12.41 | 12.60 | 23,580,364 | +0.42(+3.45%) |
Sep 04, 2009 | 12.18 | 12.22 | 11.97 | 12.18 | 17,757,232 | +0.17(+1.42%) |
Sep 03, 2009 | 11.95 | 12.06 | 11.83 | 12.01 | 25,059,500 | +0.46(+3.98%) |
Sep 02, 2009 | 11.46 | 11.65 | 11.29 | 11.55 | 25,990,384 | -0.03(-0.26%) |
Sep 01, 2009 | 12.05 | 12.24 | 11.48 | 11.58 | 33,062,816 | -0.47(-3.90%) |
Aug 31, 2009 | 12.20 | 12.24 | 12.03 | 12.05 | 22,682,140 | -0.45(-3.60%) |
Aug 28, 2009 | 12.66 | 12.77 | 12.40 | 12.50 | 20,340,506 | +0.10(+0.81%) |
Aug 27, 2009 | 12.23 | 12.49 | 12.02 | 12.40 | 26,479,950 | +0.14(+1.14%) |
Aug 26, 2009 | 12.28 | 12.47 | 12.11 | 12.26 | 28,628,220 | -0.09(-0.73%) |
Aug 25, 2009 | 12.57 | 12.66 | 12.30 | 12.35 | 24,647,666 | -0.07(-0.56%) |
Aug 24, 2009 | 12.76 | 12.83 | 12.36 | 12.42 | 30,746,736 | -0.14(-1.11%) |
Aug 21, 2009 | 12.64 | 12.73 | 12.49 | 12.56 | 33,829,540 | +0.13(+1.05%) |
Aug 20, 2009 | 12.52 | 12.75 | 12.33 | 12.43 | 42,377,460 | -0.05(-0.40%) |
Aug 19, 2009 | 12.25 | 12.56 | 12.20 | 12.48 | 42,625,468 | -0.44(-3.41%) |
Aug 18, 2009 | 12.63 | 12.96 | 12.60 | 12.92 | 30,901,212 | +0.52(+4.20%) |
Aug 17, 2009 | 12.53 | 12.55 | 12.13 | 12.40 | 31,189,960 | -0.87(-6.57%) |
Aug 14, 2009 | 13.80 | 13.88 | 13.11 | 13.27 | 35,187,976 | -0.44(-3.21%) |
Aug 13, 2009 | 13.31 | 13.75 | 13.12 | 13.71 | 37,410,888 | +0.75(+5.79%) |
Aug 12, 2009 | 12.52 | 13.13 | 12.45 | 12.96 | 34,969,932 | +0.25(+1.97%) |
Aug 11, 2009 | 12.61 | 12.81 | 12.42 | 12.71 | 31,539,404 | +0.02(+0.16%) |
Aug 10, 2009 | 12.88 | 13.06 | 12.57 | 12.69 | 29,897,846 | -0.31(-2.38%) |
Aug 07, 2009 | 13.17 | 13.29 | 12.82 | 13.00 | 49,106,064 | +0.20(+1.57%) |
Aug 06, 2009 | 13.50 | 13.70 | 12.63 | 12.80 | 58,203,776 | -0.48(-3.62%) |
Aug 05, 2009 | 12.98 | 13.40 | 12.70 | 13.28 | 44,246,380 | +0.53(+4.17%) |
Aug 04, 2009 | 12.50 | 13.00 | 12.35 | 12.75 | 43,029,652 | +0.15(+1.18%) |
Aug 03, 2009 | 12.17 | 12.70 | 12.17 | 12.60 | 52,124,100 | +0.84(+7.14%) |
Jul 31, 2009 | 11.46 | 11.88 | 11.43 | 11.76 | 26,700,748 | +0.30(+2.62%) |
Jul 30, 2009 | 11.27 | 11.60 | 11.22 | 11.46 | 30,844,336 | +0.45(+4.09%) |
Jul 29, 2009 | 11.06 | 11.14 | 10.85 | 11.01 | 28,601,492 | -0.25(-2.22%) |
Jul 28, 2009 | 11.17 | 11.40 | 10.98 | 11.26 | 32,286,116 | -0.02(-0.18%) |
Jul 27, 2009 | 11.29 | 11.44 | 11.02 | 11.28 | 31,324,092 | +0.26(+2.36%) |
Jul 24, 2009 | 10.69 | 11.07 | 10.58 | 11.02 | 27,847,792 | +0.22(+2.04%) |
Jul 23, 2009 | 10.30 | 10.91 | 10.25 | 10.80 | 39,918,032 | +0.60(+5.88%) |
Jul 22, 2009 | 10.00 | 10.35 | 9.960 | 10.20 | 24,040,092 | +0.06(+0.59%) |
Jul 21, 2009 | 10.73 | 10.80 | 9.910 | 10.14 | 46,719,520 | -0.46(-4.34%) |
Jul 20, 2009 | 10.36 | 10.68 | 10.36 | 10.60 | 25,839,068 | +0.38(+3.72%) |
Jul 17, 2009 | 10.42 | 10.50 | 10.12 | 10.22 | 29,528,548 | -0.22(-2.11%) |
Jul 16, 2009 | 10.06 | 10.48 | 10.00 | 10.44 | 32,493,560 | +0.30(+2.96%) |
Jul 15, 2009 | 9.820 | 10.15 | 9.710 | 10.14 | 35,165,200 | +0.55(+5.74%) |
Jul 14, 2009 | 9.780 | 9.870 | 9.540 | 9.590 | 27,636,836 | -0.07(-0.72%) |
Jul 13, 2009 | 9.430 | 9.710 | 9.430 | 9.660 | 28,647,544 | +0.32(+3.43%) |
Jul 10, 2009 | 9.060 | 9.390 | 9.040 | 9.340 | 32,623,014 | +0.11(+1.19%) |
Jul 09, 2009 | 9.990 | 10.08 | 9.160 | 9.230 | 93,039,160 | -0.23(-2.43%) |
Jul 08, 2009 | 9.510 | 9.770 | 8.960 | 9.460 | 72,986,344 | +0.05(+0.53%) |
Jul 07, 2009 | 9.320 | 9.820 | 9.140 | 9.410 | 61,074,880 | +0.15(+1.62%) |
Jul 06, 2009 | 9.670 | 9.690 | 9.030 | 9.260 | 43,966,560 | -0.60(-6.09%) |
Jul 02, 2009 | 10.10 | 10.14 | 9.850 | 9.860 | 29,472,756 | -0.49(-4.73%) |
Jul 01, 2009 | 10.48 | 10.62 | 10.30 | 10.35 | 27,528,604 | +0.02(+0.19%) |
Jun 30, 2009 | 10.49 | 10.61 | 10.10 | 10.33 | 35,858,880 | -0.11(-1.05%) |
Jun 29, 2009 | 10.52 | 10.58 | 10.25 | 10.44 | 30,746,100 | -0.32(-2.97%) |
Jun 26, 2009 | 10.72 | 10.86 | 10.54 | 10.76 | 26,382,876 | +0.04(+0.37%) |
Jun 25, 2009 | 10.39 | 10.72 | 10.38 | 10.72 | 36,122,592 | +0.51(+5.00%) |
Jun 24, 2009 | 10.32 | 10.64 | 10.06 | 10.21 | 39,226,976 | +0.21(+2.10%) |
Jun 23, 2009 | 10.15 | 10.32 | 9.700 | 10.00 | 46,672,504 | -0.02(-0.20%) |
Jun 22, 2009 | 10.75 | 10.77 | 10.02 | 10.02 | 44,617,172 | -0.98(-8.91%) |
Jun 19, 2009 | 11.14 | 11.25 | 10.94 | 11.00 | 33,837,208 | +0.22(+2.04%) |
Jun 18, 2009 | 10.63 | 11.06 | 10.37 | 10.78 | 40,026,308 | +0.29(+2.76%) |
Jun 17, 2009 | 10.80 | 10.85 | 10.25 | 10.49 | 41,748,680 | -0.41(-3.76%) |
Jun 16, 2009 | 11.46 | 11.62 | 10.77 | 10.90 | 45,177,548 | -0.31(-2.77%) |
Jun 15, 2009 | 11.67 | 11.70 | 11.12 | 11.21 | 36,482,424 | -0.78(-6.51%) |
Jun 12, 2009 | 12.11 | 12.14 | 11.80 | 11.99 | 35,796,552 | -0.23(-1.88%) |
Jun 11, 2009 | 11.52 | 12.38 | 11.52 | 12.22 | 61,866,924 | +0.73(+6.35%) |
Jun 10, 2009 | 11.46 | 11.55 | 11.15 | 11.49 | 47,472,040 | +0.34(+3.05%) |
Jun 09, 2009 | 10.91 | 11.23 | 10.83 | 11.15 | 35,611,692 | +0.38(+3.53%) |
Jun 08, 2009 | 10.59 | 10.85 | 10.53 | 10.77 | 33,335,536 | -0.17(-1.55%) |
Jun 05, 2009 | 11.16 | 11.33 | 10.71 | 10.94 | 56,262,688 | +0.25(+2.34%) |
Jun 04, 2009 | 10.28 | 10.87 | 10.10 | 10.69 | 40,896,556 | +0.62(+6.16%) |
Jun 03, 2009 | 10.30 | 10.46 | 9.775 | 10.07 | 60,155,208 | -0.45(-4.28%) |
Jun 02, 2009 | 9.880 | 10.60 | 9.760 | 10.52 | 56,712,716 | +0.69(+7.02%) |
Jun 01, 2009 | 9.500 | 9.980 | 9.310 | 9.830 | 44,518,676 | +0.61(+6.62%) |
May 29, 2009 | 9.240 | 9.300 | 9.060 | 9.220 | 29,653,596 | +0.13(+1.43%) |
May 28, 2009 | 9.260 | 9.290 | 8.910 | 9.090 | 36,668,728 | +0.04(+0.44%) |
May 27, 2009 | 9.350 | 9.470 | 9.020 | 9.050 | 31,436,496 | -0.22(-2.37%) |
May 26, 2009 | 8.820 | 9.300 | 8.700 | 9.270 | 29,499,630 | +0.41(+4.63%) |
May 22, 2009 | 9.190 | 9.230 | 8.830 | 8.860 | 27,345,880 | -0.24(-2.64%) |
May 21, 2009 | 9.220 | 9.290 | 8.900 | 9.100 | 42,185,284 | -0.39(-4.11%) |
May 20, 2009 | 9.890 | 10.23 | 9.420 | 9.490 | 35,879,856 | -0.19(-1.96%) |
May 19, 2009 | 9.560 | 9.930 | 9.500 | 9.680 | 29,370,604 | +0.19(+2.00%) |
May 18, 2009 | 9.270 | 9.490 | 9.240 | 9.490 | 25,344,710 | +0.46(+5.09%) |
May 15, 2009 | 8.960 | 9.490 | 8.880 | 9.030 | 46,115,456 | +0.29(+3.32%) |
May 14, 2009 | 8.580 | 8.860 | 8.330 | 8.740 | 29,048,112 | +0.11(+1.27%) |
May 13, 2009 | 9.150 | 9.190 | 8.524 | 8.630 | 38,356,544 | -0.83(-8.77%) |
May 12, 2009 | 9.760 | 9.890 | 9.220 | 9.460 | 24,871,944 | -0.13(-1.36%) |
May 11, 2009 | 9.750 | 9.810 | 9.310 | 9.590 | 28,989,312 | -0.42(-4.20%) |
May 08, 2009 | 10.18 | 10.30 | 9.870 | 10.01 | 40,904,992 | +0.29(+2.96%) |
May 07, 2009 | 10.94 | 10.97 | 9.500 | 9.723 | 56,692,884 | -0.77(-7.32%) |
May 06, 2009 | 10.45 | 10.66 | 10.30 | 10.49 | 29,200,696 | +0.36(+3.55%) |
May 05, 2009 | 10.38 | 10.39 | 10.01 | 10.13 | 29,533,304 | -0.23(-2.22%) |
May 04, 2009 | 10.01 | 10.48 | 9.950 | 10.36 | 48,399,904 | +0.67(+6.91%) |