Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.31 | 12.33 | 12.11 | 12.11 | 8,568,153 | -0.16(-1.34%) |
Apr 29, 2010 | 12.15 | 12.31 | 12.15 | 12.27 | 14,691,684 | +0.16(+1.30%) |
Apr 28, 2010 | 12.15 | 12.22 | 12.07 | 12.11 | 10,931,486 | +0.11(+0.89%) |
Apr 27, 2010 | 12.16 | 12.18 | 11.96 | 12.01 | 1,890 | -0.11(-0.88%) |
Apr 26, 2010 | 12.24 | 12.27 | 12.11 | 12.11 | 11,527,703 | -0.11(-0.93%) |
Apr 23, 2010 | 12.29 | 12.31 | 12.20 | 12.23 | 10,460,162 | -0.09(-0.75%) |
Apr 22, 2010 | 12.25 | 12.34 | 12.17 | 12.32 | 9,298,993 | +0.04(+0.29%) |
Apr 21, 2010 | 12.22 | 12.29 | 12.18 | 12.29 | 1,120 | +0.06(+0.53%) |
Apr 20, 2010 | 12.08 | 12.26 | 12.04 | 12.22 | 343 | +0.16(+1.30%) |
Apr 19, 2010 | 12.11 | 12.17 | 11.93 | 12.06 | 17,906,218 | -0.06(-0.47%) |
Apr 16, 2010 | 12.31 | 12.31 | 12.07 | 12.12 | 20,283,840 | -0.19(-1.51%) |
Apr 15, 2010 | 12.45 | 12.46 | 12.30 | 12.31 | 13,986,327 | -0.14(-1.15%) |
Apr 14, 2010 | 12.41 | 12.45 | 12.36 | 12.45 | 8,504,161 | +0.04(+0.29%) |
Apr 13, 2010 | 12.31 | 12.42 | 12.29 | 12.41 | 12,808,616 | +0.11(+0.87%) |
Apr 12, 2010 | 12.35 | 12.36 | 12.29 | 12.31 | 9,276,410 | +0.00(+0.00%) |
Apr 09, 2010 | 12.34 | 12.34 | 12.29 | 12.31 | 8,429,583 | +0.02(+0.17%) |
Apr 08, 2010 | 12.33 | 12.36 | 12.28 | 12.29 | 9,860,952 | -0.01(-0.06%) |
Apr 07, 2010 | 12.38 | 12.45 | 12.29 | 12.29 | 12,804,981 | -0.09(-0.69%) |
Apr 06, 2010 | 12.29 | 12.38 | 12.22 | 12.38 | 11,438,060 | +0.14(+1.17%) |
Apr 05, 2010 | 12.44 | 12.44 | 12.22 | 12.24 | 12,867,262 | -0.15(-1.21%) |
Apr 01, 2010 | 12.38 | 12.39 | 12.39 | 12.39 | 8,912,997 | +0.11(+0.93%) |
Mar 31, 2010 | 12.21 | 12.38 | 12.21 | 12.27 | 11,903,716 | +0.06(+0.47%) |
Mar 30, 2010 | 12.31 | 12.33 | 12.14 | 12.21 | 20,998,976 | -0.09(-0.75%) |
Mar 29, 2010 | 12.20 | 12.38 | 12.20 | 12.31 | 18,457,762 | +0.13(+1.07%) |
Mar 26, 2010 | 12.29 | 12.29 | 12.08 | 12.18 | 20,782,154 | -0.07(-0.56%) |
Mar 25, 2010 | 12.46 | 12.51 | 12.22 | 12.24 | 23,372,770 | -0.23(-1.88%) |
Mar 24, 2010 | 12.47 | 12.53 | 12.44 | 12.48 | 14,117,645 | +0.01(+0.11%) |
Mar 23, 2010 | 12.51 | 12.59 | 12.42 | 12.46 | 30,481,144 | -0.34(-2.63%) |
Mar 22, 2010 | 12.86 | 12.89 | 12.75 | 12.80 | 14,305,884 | -0.07(-0.53%) |
Mar 19, 2010 | 12.73 | 12.88 | 12.70 | 12.87 | 16,032,761 | +0.14(+1.08%) |
Mar 18, 2010 | 12.86 | 12.91 | 12.73 | 12.73 | 17,088,782 | -0.08(-0.64%) |
Mar 17, 2010 | 12.80 | 12.86 | 12.75 | 12.82 | 13,803,722 | +0.01(+0.11%) |
Mar 16, 2010 | 12.70 | 12.80 | 12.57 | 12.80 | 17,005,342 | +0.16(+1.25%) |
Mar 15, 2010 | 12.56 | 12.68 | 12.56 | 12.64 | 12,550,231 | +0.18(+1.44%) |
Mar 12, 2010 | 12.51 | 12.57 | 12.41 | 12.46 | 17,546,546 | -0.01(-0.06%) |
Mar 11, 2010 | 12.51 | 12.55 | 12.41 | 12.47 | 18,976,934 | -0.10(-0.82%) |
Mar 10, 2010 | 12.59 | 12.61 | 12.41 | 12.57 | 17,854,722 | -0.10(-0.76%) |
Mar 09, 2010 | 12.57 | 12.76 | 12.53 | 12.67 | 12,496,829 | +0.11(+0.88%) |
Mar 08, 2010 | 12.56 | 12.60 | 12.44 | 12.56 | 11,744,721 | +0.08(+0.61%) |
Mar 05, 2010 | 12.50 | 12.56 | 12.45 | 12.49 | 17,245,104 | +0.05(+0.39%) |
Mar 04, 2010 | 12.47 | 12.53 | 12.40 | 12.44 | 9,871,676 | -0.03(-0.28%) |
Mar 03, 2010 | 12.65 | 12.65 | 12.40 | 12.47 | 14,616,631 | -0.12(-0.93%) |
Mar 02, 2010 | 12.49 | 12.66 | 12.46 | 12.59 | 21,479,510 | -0.03(-0.22%) |
Mar 01, 2010 | 12.70 | 12.71 | 12.56 | 12.62 | 11,043,401 | -0.03(-0.27%) |
Feb 26, 2010 | 12.60 | 12.66 | 12.53 | 12.65 | 10,533,463 | +0.03(+0.22%) |
Feb 25, 2010 | 12.49 | 12.63 | 12.43 | 12.62 | 13,106,731 | +0.10(+0.83%) |
Feb 24, 2010 | 12.33 | 12.57 | 12.33 | 12.52 | 17,161,252 | +0.20(+1.61%) |
Feb 23, 2010 | 12.36 | 12.39 | 12.30 | 12.32 | 13,296,729 | +0.00(+0.00%) |
Feb 22, 2010 | 12.28 | 12.35 | 12.23 | 12.32 | 12,962,907 | +0.10(+0.79%) |
Feb 19, 2010 | 12.09 | 12.25 | 12.02 | 12.22 | 14,694,846 | +0.09(+0.74%) |
Feb 18, 2010 | 12.07 | 12.16 | 12.04 | 12.13 | 12,564,439 | +0.09(+0.74%) |
Feb 17, 2010 | 11.98 | 12.04 | 11.94 | 12.04 | 11,750,447 | +0.08(+0.69%) |
Feb 16, 2010 | 11.85 | 11.97 | 11.84 | 11.96 | 12,766,312 | +0.16(+1.34%) |
Feb 12, 2010 | 11.83 | 11.80 | 11.80 | 11.80 | 19,425,136 | -0.03(-0.23%) |
Feb 11, 2010 | 11.86 | 11.96 | 11.78 | 11.83 | 16,895,450 | +0.04(+0.35%) |
Feb 10, 2010 | 11.97 | 12.03 | 11.78 | 11.79 | 22,990,390 | -0.11(-0.93%) |
Feb 09, 2010 | 11.87 | 12.07 | 11.87 | 11.90 | 51,144,824 | -0.52(-4.21%) |
Feb 08, 2010 | 12.42 | 12.52 | 12.28 | 12.42 | 10,931,071 | +0.03(+0.28%) |
Feb 05, 2010 | 12.25 | 12.42 | 12.11 | 12.39 | 14,501,222 | +0.08(+0.61%) |
Feb 04, 2010 | 12.42 | 12.50 | 12.16 | 12.31 | 21,011,822 | -0.15(-1.21%) |
Feb 03, 2010 | 12.22 | 12.49 | 12.17 | 12.46 | 17,907,536 | +0.30(+2.43%) |
Feb 02, 2010 | 12.04 | 12.18 | 11.97 | 12.17 | 11,950,276 | +0.19(+1.55%) |
Feb 01, 2010 | 12.00 | 12.06 | 11.96 | 11.98 | 7,946,650 | +0.02(+0.17%) |
Jan 29, 2010 | 11.93 | 12.05 | 11.93 | 11.96 | 10,402,385 | +0.05(+0.40%) |
Jan 28, 2010 | 12.01 | 12.03 | 11.88 | 11.91 | 10,985,463 | -0.01(-0.12%) |
Jan 27, 2010 | 11.74 | 11.93 | 11.73 | 11.93 | 13,419,232 | +0.19(+1.64%) |
Jan 26, 2010 | 11.89 | 11.93 | 11.74 | 11.74 | 9,741,804 | -0.11(-0.93%) |
Jan 25, 2010 | 11.78 | 11.96 | 11.74 | 11.85 | 12,845,415 | +0.10(+0.82%) |
Jan 22, 2010 | 11.77 | 11.93 | 11.75 | 11.75 | 17,587,462 | -0.02(-0.18%) |
Jan 21, 2010 | 11.89 | 11.96 | 11.77 | 11.77 | 12,253,099 | -0.14(-1.21%) |
Jan 20, 2010 | 11.91 | 11.95 | 11.77 | 11.91 | 8,574,690 | -0.02(-0.17%) |
Jan 19, 2010 | 11.86 | 11.96 | 11.80 | 11.93 | 10,883,188 | +0.11(+0.93%) |
Jan 15, 2010 | 11.89 | 11.82 | 11.82 | 11.82 | 16,280,065 | -0.08(-0.69%) |
Jan 14, 2010 | 12.06 | 12.08 | 11.89 | 11.91 | 11,702,996 | -0.15(-1.26%) |
Jan 13, 2010 | 12.01 | 12.08 | 11.98 | 12.06 | 8,288,844 | +0.05(+0.46%) |
Jan 12, 2010 | 12.10 | 12.13 | 11.98 | 12.00 | 10,661,640 | -0.12(-0.97%) |
Jan 11, 2010 | 12.12 | 12.18 | 12.01 | 12.12 | 11,028,748 | +0.06(+0.46%) |
Jan 08, 2010 | 11.91 | 12.09 | 11.81 | 12.07 | 14,175,370 | +0.08(+0.69%) |
Jan 07, 2010 | 12.06 | 12.13 | 11.87 | 11.98 | 16,384,632 | -0.08(-0.68%) |
Jan 06, 2010 | 11.98 | 12.09 | 11.98 | 12.07 | 8,337,705 | +0.08(+0.63%) |
Jan 05, 2010 | 11.91 | 12.01 | 11.90 | 11.99 | 10,850,928 | +0.01(+0.06%) |
Jan 04, 2010 | 12.01 | 12.04 | 11.82 | 11.98 | 12,727,821 | +0.04(+0.35%) |
Dec 31, 2009 | 12.03 | 11.94 | 11.94 | 11.94 | 6,694,044 | -0.15(-1.25%) |
Dec 30, 2009 | 12.11 | 12.16 | 12.03 | 12.09 | 8,028,742 | -0.07(-0.57%) |
Dec 29, 2009 | 12.22 | 12.29 | 12.13 | 12.16 | 9,410,968 | -0.09(-0.73%) |
Dec 28, 2009 | 12.31 | 12.38 | 12.11 | 12.25 | 13,441,267 | -0.03(-0.22%) |
Dec 24, 2009 | 12.23 | 12.35 | 12.11 | 12.28 | 8,034,538 | -0.49(-3.83%) |
Dec 23, 2009 | 12.88 | 12.93 | 12.77 | 12.77 | 16,009,805 | -0.17(-1.33%) |
Dec 22, 2009 | 12.88 | 12.97 | 12.87 | 12.94 | 11,342,532 | +0.05(+0.37%) |
Dec 21, 2009 | 12.84 | 12.91 | 12.78 | 12.89 | 13,580,654 | +0.03(+0.21%) |
Dec 18, 2009 | 13.07 | 13.07 | 12.84 | 12.86 | 12,424,050 | +0.01(+0.11%) |
Dec 17, 2009 | 12.82 | 12.87 | 12.73 | 12.85 | 11,077,313 | +0.11(+0.89%) |
Dec 16, 2009 | 12.73 | 12.88 | 12.65 | 12.74 | 13,836,120 | +0.22(+1.73%) |
Dec 15, 2009 | 12.73 | 12.73 | 12.40 | 12.52 | 23,414,622 | -0.42(-3.24%) |
Dec 14, 2009 | 12.85 | 12.94 | 12.85 | 12.94 | 8,712,172 | +0.06(+0.48%) |
Dec 11, 2009 | 12.83 | 12.88 | 12.78 | 12.88 | 7,242,972 | +0.07(+0.54%) |
Dec 10, 2009 | 12.86 | 12.86 | 12.75 | 12.81 | 7,393,318 | +0.00(+0.00%) |
Dec 09, 2009 | 12.77 | 12.85 | 12.73 | 12.81 | 8,774,384 | +0.07(+0.54%) |
Dec 08, 2009 | 12.67 | 12.84 | 12.64 | 12.74 | 10,431,151 | +0.04(+0.33%) |
Dec 07, 2009 | 12.51 | 12.75 | 12.49 | 12.70 | 15,051,153 | +0.19(+1.54%) |
Dec 04, 2009 | 12.80 | 12.80 | 12.36 | 12.51 | 19,429,124 | -0.14(-1.14%) |
Dec 03, 2009 | 12.74 | 12.94 | 12.64 | 12.65 | 11,436,023 | -0.07(-0.54%) |
Dec 02, 2009 | 12.71 | 12.75 | 12.64 | 12.72 | 8,664,536 | -0.01(-0.05%) |
Dec 01, 2009 | 12.69 | 12.78 | 12.55 | 12.73 | 12,747,910 | +0.06(+0.43%) |
Nov 30, 2009 | 12.48 | 12.69 | 12.35 | 12.67 | 11,492,413 | +0.33(+2.68%) |
Nov 27, 2009 | 12.38 | 12.44 | 12.32 | 12.34 | 5,485,443 | -0.10(-0.83%) |
Nov 25, 2009 | 12.53 | 12.53 | 12.39 | 12.44 | 5,329,094 | -0.05(-0.44%) |
Nov 24, 2009 | 12.39 | 12.53 | 12.34 | 12.50 | 8,756,292 | +0.06(+0.50%) |
Nov 23, 2009 | 12.57 | 12.57 | 12.39 | 12.44 | 9,433,265 | -0.03(-0.22%) |
Nov 20, 2009 | 12.53 | 12.56 | 12.46 | 12.46 | 6,617,147 | -0.08(-0.66%) |
Nov 19, 2009 | 12.46 | 12.60 | 12.40 | 12.55 | 11,697,844 | +0.05(+0.39%) |
Nov 18, 2009 | 12.28 | 12.52 | 12.27 | 12.50 | 11,012,241 | +0.23(+1.91%) |
Nov 17, 2009 | 12.26 | 12.35 | 12.25 | 12.27 | 9,890,411 | +0.01(+0.06%) |
Nov 16, 2009 | 12.29 | 12.35 | 12.14 | 12.26 | 10,976,211 | +0.08(+0.68%) |
Nov 13, 2009 | 12.09 | 12.18 | 12.04 | 12.18 | 7,118,257 | +0.10(+0.80%) |
Nov 12, 2009 | 12.35 | 12.35 | 12.06 | 12.08 | 10,329,709 | -0.23(-1.90%) |
Nov 11, 2009 | 12.16 | 12.33 | 12.16 | 12.31 | 9,545,173 | +0.19(+1.53%) |
Nov 10, 2009 | 12.04 | 12.25 | 12.04 | 12.13 | 13,451,536 | -0.01(-0.06%) |
Nov 09, 2009 | 11.87 | 12.14 | 11.80 | 12.13 | 12,818,203 | +0.39(+3.34%) |
Nov 06, 2009 | 11.82 | 11.90 | 11.71 | 11.74 | 10,365,248 | -0.03(-0.29%) |
Nov 05, 2009 | 11.71 | 11.86 | 11.67 | 11.78 | 13,093,551 | +0.19(+1.60%) |
Nov 04, 2009 | 11.88 | 11.93 | 11.59 | 11.59 | 14,283,758 | -0.25(-2.15%) |
Nov 03, 2009 | 11.80 | 11.87 | 11.62 | 11.85 | 12,721,216 | +0.06(+0.47%) |
Nov 02, 2009 | 11.71 | 11.89 | 11.58 | 11.79 | 14,627,942 | +0.15(+1.30%) |
Oct 30, 2009 | 11.93 | 12.01 | 11.60 | 11.64 | 24,073,716 | -0.36(-3.04%) |
Oct 29, 2009 | 11.85 | 12.10 | 11.83 | 12.00 | 21,964,686 | +0.46(+4.00%) |
Oct 28, 2009 | 11.79 | 11.88 | 11.52 | 11.54 | 19,800,134 | -0.25(-2.10%) |
Oct 27, 2009 | 11.81 | 11.91 | 11.77 | 11.79 | 10,668,014 | -0.02(-0.17%) |
Oct 26, 2009 | 12.05 | 12.07 | 11.78 | 11.81 | 11,725,562 | -0.20(-1.66%) |
Oct 23, 2009 | 11.96 | 12.04 | 11.94 | 12.01 | 8,090,555 | -0.06(-0.51%) |
Oct 22, 2009 | 11.95 | 12.09 | 11.91 | 12.07 | 10,050,755 | +0.19(+1.56%) |
Oct 21, 2009 | 12.04 | 12.20 | 11.89 | 11.89 | 10,459,733 | -0.12(-1.03%) |
Oct 20, 2009 | 12.04 | 12.14 | 11.99 | 12.01 | 11,756,427 | -0.11(-0.91%) |
Oct 19, 2009 | 11.89 | 12.12 | 11.87 | 12.12 | 9,808,458 | +0.27(+2.27%) |
Oct 16, 2009 | 12.00 | 12.02 | 11.85 | 11.85 | 10,309,814 | -0.18(-1.49%) |
Oct 15, 2009 | 12.11 | 12.13 | 11.98 | 12.03 | 8,567,368 | -0.10(-0.85%) |
Oct 14, 2009 | 11.91 | 12.17 | 11.87 | 12.13 | 14,507,653 | +0.29(+2.44%) |
Oct 13, 2009 | 12.11 | 12.11 | 11.80 | 11.85 | 17,385,004 | -0.31(-2.55%) |
Oct 12, 2009 | 12.11 | 12.23 | 12.06 | 12.16 | 10,112,442 | +0.01(+0.11%) |
Oct 09, 2009 | 12.07 | 12.14 | 11.93 | 12.14 | 11,078,123 | +0.08(+0.68%) |
Oct 08, 2009 | 11.98 | 12.13 | 11.94 | 12.06 | 14,340,509 | +0.16(+1.33%) |
Oct 07, 2009 | 12.05 | 12.18 | 11.80 | 11.90 | 17,186,612 | -0.19(-1.54%) |
Oct 06, 2009 | 12.29 | 12.42 | 11.95 | 12.09 | 17,272,318 | -0.21(-1.73%) |
Oct 05, 2009 | 12.32 | 12.42 | 12.16 | 12.30 | 18,247,500 | +0.00(+0.00%) |
Oct 02, 2009 | 12.08 | 12.40 | 11.83 | 12.30 | 16,957,096 | +0.08(+0.62%) |
Oct 01, 2009 | 12.61 | 12.61 | 12.16 | 12.22 | 24,483,338 | -0.26(-2.10%) |
Sep 30, 2009 | 12.63 | 12.69 | 12.39 | 12.49 | 17,515,566 | -0.09(-0.71%) |
Sep 29, 2009 | 12.91 | 12.95 | 12.40 | 12.57 | 34,709,960 | -0.82(-6.11%) |
Sep 28, 2009 | 13.36 | 13.55 | 13.28 | 13.39 | 19,888,202 | +0.16(+1.19%) |
Sep 25, 2009 | 13.10 | 13.28 | 12.46 | 13.24 | 18,815,548 | +0.14(+1.05%) |
Sep 24, 2009 | 13.26 | 13.32 | 13.01 | 13.10 | 17,663,882 | -0.08(-0.57%) |
Sep 23, 2009 | 13.59 | 13.59 | 13.17 | 13.17 | 20,068,748 | -0.31(-2.30%) |
Sep 22, 2009 | 13.25 | 13.57 | 13.12 | 13.48 | 22,924,384 | +0.61(+4.76%) |
Sep 21, 2009 | 12.99 | 12.99 | 12.77 | 12.87 | 12,219,212 | -0.03(-0.27%) |
Sep 18, 2009 | 12.78 | 12.99 | 12.76 | 12.91 | 11,465,396 | +0.19(+1.52%) |
Sep 17, 2009 | 12.69 | 12.89 | 12.64 | 12.71 | 14,075,496 | +0.10(+0.77%) |
Sep 16, 2009 | 12.66 | 12.71 | 12.53 | 12.62 | 19,210,290 | +0.04(+0.32%) |
Sep 15, 2009 | 12.29 | 12.67 | 12.27 | 12.57 | 16,538,373 | +0.28(+2.24%) |
Sep 14, 2009 | 12.04 | 12.31 | 12.03 | 12.30 | 10,965,688 | +0.23(+1.88%) |
Sep 11, 2009 | 12.17 | 12.18 | 11.99 | 12.07 | 13,854,375 | -0.07(-0.57%) |
Sep 10, 2009 | 12.29 | 12.31 | 12.05 | 12.14 | 19,474,914 | -0.19(-1.51%) |
Sep 09, 2009 | 12.13 | 12.33 | 12.06 | 12.33 | 12,633,371 | +0.19(+1.53%) |
Sep 08, 2009 | 12.07 | 12.15 | 11.91 | 12.14 | 11,133,361 | +0.12(+1.03%) |
Sep 04, 2009 | 11.88 | 12.02 | 11.77 | 12.02 | 9,562,963 | +0.12(+0.98%) |
Sep 03, 2009 | 11.72 | 11.90 | 11.67 | 11.90 | 9,972,703 | +0.19(+1.59%) |
Sep 02, 2009 | 11.76 | 11.83 | 11.69 | 11.71 | 11,883,297 | -0.05(-0.41%) |
Sep 01, 2009 | 11.92 | 11.98 | 11.76 | 11.76 | 16,325,577 | -0.17(-1.44%) |
Aug 31, 2009 | 11.92 | 11.99 | 11.85 | 11.93 | 9,898,142 | -0.03(-0.23%) |
Aug 28, 2009 | 11.95 | 12.04 | 11.88 | 11.96 | 9,800,621 | -0.01(-0.11%) |
Aug 27, 2009 | 12.02 | 12.03 | 11.87 | 11.98 | 11,252,802 | -0.06(-0.52%) |
Aug 26, 2009 | 12.02 | 12.05 | 11.93 | 12.04 | 8,332,441 | +0.01(+0.06%) |
Aug 25, 2009 | 12.06 | 12.20 | 11.97 | 12.03 | 11,850,182 | -0.02(-0.17%) |
Aug 24, 2009 | 12.16 | 12.18 | 11.96 | 12.05 | 12,126,414 | +0.02(+0.17%) |
Aug 21, 2009 | 11.86 | 12.06 | 11.82 | 12.03 | 14,920,812 | +0.19(+1.57%) |
Aug 20, 2009 | 11.74 | 11.85 | 11.70 | 11.85 | 13,730,399 | +0.14(+1.18%) |
Aug 19, 2009 | 11.56 | 11.73 | 11.56 | 11.71 | 9,021,628 | +0.03(+0.29%) |
Aug 18, 2009 | 11.63 | 11.70 | 11.54 | 11.67 | 9,225,505 | +0.28(+2.42%) |
Aug 17, 2009 | 11.33 | 11.63 | 11.25 | 11.40 | 18,151,094 | -0.09(-0.78%) |
Aug 14, 2009 | 11.44 | 11.51 | 11.33 | 11.49 | 10,088,613 | +0.03(+0.24%) |
Aug 13, 2009 | 11.45 | 11.52 | 11.34 | 11.46 | 12,476,481 | -0.01(-0.06%) |
Aug 12, 2009 | 11.47 | 11.54 | 11.32 | 11.47 | 15,448,628 | -0.06(-0.48%) |
Aug 11, 2009 | 11.66 | 11.68 | 11.47 | 11.52 | 19,139,290 | -0.15(-1.30%) |
Aug 10, 2009 | 11.77 | 11.83 | 11.63 | 11.67 | 12,531,788 | -0.13(-1.11%) |
Aug 07, 2009 | 11.89 | 11.92 | 11.73 | 11.80 | 21,433,210 | +0.01(+0.06%) |
Aug 06, 2009 | 11.93 | 12.17 | 11.68 | 11.80 | 17,576,016 | -0.10(-0.81%) |
Aug 05, 2009 | 11.70 | 11.93 | 11.49 | 11.89 | 19,928,676 | +0.31(+2.68%) |
Aug 04, 2009 | 11.89 | 11.91 | 11.56 | 11.58 | 31,357,032 | -0.26(-2.21%) |
Aug 03, 2009 | 11.67 | 11.87 | 11.66 | 11.85 | 13,284,552 | +0.25(+2.14%) |
Jul 31, 2009 | 11.58 | 11.66 | 11.49 | 11.60 | 14,011,202 | +0.03(+0.30%) |
Jul 30, 2009 | 11.46 | 11.67 | 11.31 | 11.56 | 21,244,306 | +0.33(+2.94%) |
Jul 29, 2009 | 11.46 | 11.49 | 11.16 | 11.23 | 16,544,107 | -0.21(-1.81%) |
Jul 28, 2009 | 11.43 | 11.49 | 11.36 | 11.44 | 10,835,099 | -0.03(-0.30%) |
Jul 27, 2009 | 11.39 | 11.56 | 11.34 | 11.47 | 12,747,987 | +0.17(+1.52%) |
Jul 24, 2009 | 11.37 | 11.37 | 11.23 | 11.30 | 770 | -0.07(-0.61%) |
Jul 23, 2009 | 11.20 | 11.44 | 11.14 | 11.37 | 18,591,064 | +0.18(+1.60%) |
Jul 22, 2009 | 11.16 | 11.29 | 11.10 | 11.19 | 9,057,898 | +0.02(+0.19%) |
Jul 21, 2009 | 11.22 | 11.27 | 11.03 | 11.17 | 10,544,845 | -0.03(-0.25%) |
Jul 20, 2009 | 11.07 | 11.20 | 11.05 | 11.20 | 13,234,372 | +0.20(+1.81%) |
Jul 17, 2009 | 11.01 | 11.07 | 10.89 | 11.00 | 13,825,408 | +0.01(+0.13%) |
Jul 16, 2009 | 10.87 | 11.01 | 10.76 | 10.98 | 12,652,054 | +0.10(+0.89%) |
Jul 15, 2009 | 10.76 | 10.92 | 10.72 | 10.89 | 16,860,930 | +0.17(+1.54%) |
Jul 14, 2009 | 10.68 | 10.74 | 10.59 | 10.72 | 10,077,533 | +0.03(+0.26%) |
Jul 13, 2009 | 10.47 | 10.70 | 10.46 | 10.70 | 17,381,200 | +0.25(+2.37%) |
Jul 10, 2009 | 10.43 | 10.48 | 10.30 | 10.45 | 10,424,421 | +0.06(+0.60%) |
Jul 09, 2009 | 10.52 | 10.54 | 10.38 | 10.39 | 12,750,866 | -0.11(-1.05%) |
Jul 08, 2009 | 10.55 | 10.60 | 10.37 | 10.50 | 16,584,933 | -0.03(-0.26%) |
Jul 07, 2009 | 10.77 | 10.85 | 10.47 | 10.52 | 19,507,980 | -0.14(-1.35%) |
Jul 06, 2009 | 10.44 | 10.67 | 10.34 | 10.67 | 18,290,822 | +0.27(+2.58%) |
Jul 02, 2009 | 10.46 | 10.59 | 10.34 | 10.40 | 19,213,480 | -0.10(-0.98%) |
Jul 01, 2009 | 10.48 | 10.53 | 10.40 | 10.50 | 11,052,922 | +0.08(+0.79%) |
Jun 30, 2009 | 10.38 | 10.48 | 10.29 | 10.42 | 10,742,315 | +0.06(+0.60%) |
Jun 29, 2009 | 10.40 | 10.46 | 10.28 | 10.36 | 11,100,597 | -0.05(-0.46%) |
Jun 26, 2009 | 10.39 | 10.43 | 10.22 | 10.41 | 17,136,898 | +0.10(+1.00%) |
Jun 25, 2009 | 10.24 | 10.33 | 10.21 | 10.30 | 18,361,204 | -0.33(-3.11%) |
Jun 24, 2009 | 10.60 | 10.67 | 10.50 | 10.63 | 20,914,264 | +0.04(+0.39%) |
Jun 23, 2009 | 10.58 | 10.60 | 10.46 | 10.59 | 20,681,938 | +0.17(+1.58%) |
Jun 22, 2009 | 10.60 | 10.63 | 10.41 | 10.43 | 23,361,166 | -0.27(-2.51%) |
Jun 19, 2009 | 10.52 | 10.71 | 10.37 | 10.70 | 26,380,014 | +0.38(+3.67%) |
Jun 18, 2009 | 10.17 | 10.32 | 10.08 | 10.32 | 19,595,044 | +0.20(+1.97%) |
Jun 17, 2009 | 10.11 | 10.24 | 10.02 | 10.12 | 16,410,539 | +0.03(+0.34%) |
Jun 16, 2009 | 10.08 | 10.14 | 9.980 | 10.08 | 11,689,153 | -0.01(-0.10%) |
Jun 15, 2009 | 10.18 | 10.18 | 9.973 | 10.09 | 18,098,130 | -0.09(-0.91%) |
Jun 12, 2009 | 10.08 | 10.19 | 9.966 | 10.19 | 11,463,470 | +0.14(+1.37%) |
Jun 11, 2009 | 10.01 | 10.15 | 9.932 | 10.05 | 15,963,774 | +0.06(+0.62%) |
Jun 10, 2009 | 10.21 | 10.21 | 9.856 | 9.987 | 20,212,040 | -0.19(-1.89%) |
Jun 09, 2009 | 10.24 | 10.24 | 10.08 | 10.18 | 9,372,337 | +0.01(+0.07%) |
Jun 08, 2009 | 10.15 | 10.21 | 10.10 | 10.17 | 13,711,449 | +0.02(+0.20%) |
Jun 05, 2009 | 10.26 | 10.28 | 9.953 | 10.15 | 21,646,212 | -0.12(-1.21%) |
Jun 04, 2009 | 10.05 | 10.28 | 9.953 | 10.28 | 20,246,824 | +0.24(+2.40%) |
Jun 03, 2009 | 9.932 | 10.06 | 9.856 | 10.04 | 14,240,773 | +0.10(+0.97%) |
Jun 02, 2009 | 9.822 | 10.03 | 9.787 | 9.939 | 16,540,672 | +0.13(+1.33%) |
Jun 01, 2009 | 9.739 | 9.946 | 9.602 | 9.808 | 25,636,000 | +0.21(+2.22%) |
May 29, 2009 | 9.732 | 9.746 | 9.567 | 9.595 | 34,059,212 | -0.03(-0.29%) |
May 28, 2009 | 9.602 | 9.698 | 9.464 | 9.622 | 23,103,756 | +0.14(+1.45%) |
May 27, 2009 | 9.719 | 9.719 | 9.423 | 9.485 | 27,264,858 | -0.17(-1.71%) |
May 26, 2009 | 9.602 | 9.767 | 9.553 | 9.650 | 28,819,882 | +0.04(+0.43%) |
May 22, 2009 | 9.946 | 9.973 | 9.608 | 9.608 | 21,479,232 | -0.30(-3.06%) |
May 21, 2009 | 9.918 | 10.05 | 9.739 | 9.911 | 19,411,146 | -0.03(-0.35%) |
May 20, 2009 | 10.17 | 10.25 | 9.898 | 9.946 | 18,050,028 | -0.11(-1.09%) |
May 19, 2009 | 10.18 | 10.28 | 10.00 | 10.06 | 19,494,620 | -0.21(-2.08%) |
May 18, 2009 | 9.939 | 10.29 | 9.939 | 10.27 | 30,793,154 | +0.37(+3.76%) |
May 15, 2009 | 9.987 | 10.12 | 9.829 | 9.898 | 18,202,140 | -0.14(-1.44%) |
May 14, 2009 | 9.966 | 10.10 | 9.808 | 10.04 | 21,469,502 | +0.06(+0.55%) |
May 13, 2009 | 9.973 | 10.15 | 9.911 | 9.987 | 21,417,480 | -0.07(-0.68%) |
May 12, 2009 | 10.03 | 10.23 | 9.911 | 10.06 | 15,960,897 | +0.12(+1.18%) |
May 11, 2009 | 10.12 | 10.13 | 9.911 | 9.939 | 19,488,640 | -0.29(-2.83%) |
May 08, 2009 | 9.959 | 10.23 | 9.877 | 10.23 | 31,714,868 | +0.45(+4.65%) |
May 07, 2009 | 10.23 | 10.29 | 9.753 | 9.774 | 26,343,850 | -0.43(-4.18%) |
May 06, 2009 | 10.10 | 10.23 | 9.794 | 10.20 | 22,800,916 | +0.19(+1.93%) |
May 05, 2009 | 10.12 | 10.22 | 9.891 | 10.01 | 20,636,414 | -0.21(-2.09%) |
May 04, 2009 | 9.787 | 10.22 | 9.787 | 10.22 | 29,760,466 | +0.47(+4.80%) |