Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.41 | 15.41 | 14.99 | 15.01 | 124,603,952 | -0.43(-2.77%) |
Apr 29, 2010 | 15.33 | 15.45 | 15.31 | 15.43 | 89,876,528 | +0.15(+0.99%) |
Apr 28, 2010 | 15.38 | 15.41 | 15.05 | 15.28 | 165,957,392 | -0.06(-0.39%) |
Apr 27, 2010 | 15.59 | 15.69 | 15.31 | 15.34 | 120,132,440 | -0.31(-1.97%) |
Apr 26, 2010 | 15.82 | 15.85 | 15.64 | 15.65 | 87,815,760 | -0.14(-0.91%) |
Apr 23, 2010 | 15.73 | 15.81 | 15.59 | 15.79 | 86,716,520 | +0.03(+0.21%) |
Apr 22, 2010 | 15.47 | 15.81 | 15.32 | 15.76 | 112,091,688 | +0.12(+0.80%) |
Apr 21, 2010 | 15.83 | 15.85 | 15.47 | 15.64 | 112,450,872 | -0.21(-1.33%) |
Apr 20, 2010 | 15.90 | 15.93 | 15.70 | 15.85 | 100,401,776 | +0.08(+0.50%) |
Apr 19, 2010 | 15.71 | 15.79 | 15.47 | 15.77 | 108,511,216 | +0.05(+0.33%) |
Apr 16, 2010 | 15.81 | 15.87 | 15.62 | 15.72 | 156,736,592 | -0.20(-1.24%) |
Apr 15, 2010 | 15.66 | 16.01 | 15.64 | 15.91 | 168,588,192 | +0.46(+2.98%) |
Apr 14, 2010 | 15.49 | 15.56 | 15.29 | 15.45 | 242,999,744 | +0.49(+3.29%) |
Apr 13, 2010 | 14.88 | 14.99 | 14.76 | 14.96 | 185,261,648 | +0.15(+1.02%) |
Apr 12, 2010 | 14.91 | 14.93 | 14.74 | 14.81 | 74,986,248 | -0.01(-0.05%) |
Apr 09, 2010 | 14.72 | 14.83 | 14.69 | 14.82 | 69,298,512 | +0.16(+1.08%) |
Apr 08, 2010 | 14.70 | 14.72 | 14.56 | 14.66 | 61,963,348 | -0.09(-0.62%) |
Apr 07, 2010 | 14.74 | 14.90 | 14.62 | 14.75 | 95,182,168 | +0.03(+0.22%) |
Apr 06, 2010 | 14.74 | 14.77 | 14.62 | 14.72 | 71,621,728 | -0.12(-0.84%) |
Apr 05, 2010 | 14.77 | 14.88 | 14.68 | 14.84 | 53,185,972 | +0.13(+0.89%) |
Apr 01, 2010 | 14.72 | 14.71 | 14.71 | 14.71 | 69,241,224 | +0.07(+0.45%) |
Mar 31, 2010 | 14.66 | 14.78 | 14.59 | 14.64 | 69,992,720 | -0.03(-0.22%) |
Mar 30, 2010 | 14.72 | 14.81 | 14.57 | 14.68 | 57,413,284 | +0.01(+0.04%) |
Mar 29, 2010 | 14.73 | 14.78 | 14.62 | 14.67 | 52,423,200 | +0.06(+0.41%) |
Mar 26, 2010 | 14.74 | 14.84 | 14.50 | 14.61 | 69,559,984 | -0.07(-0.49%) |
Mar 25, 2010 | 14.91 | 14.93 | 14.66 | 14.68 | 79,827,080 | -0.05(-0.36%) |
Mar 24, 2010 | 14.80 | 14.89 | 14.66 | 14.74 | 83,303,416 | -0.16(-1.07%) |
Mar 23, 2010 | 14.71 | 14.95 | 14.69 | 14.90 | 98,423,640 | +0.28(+1.95%) |
Mar 22, 2010 | 14.37 | 14.65 | 14.35 | 14.61 | 72,011,360 | +0.16(+1.13%) |
Mar 19, 2010 | 14.62 | 14.71 | 14.33 | 14.45 | 118,720,344 | -0.14(-0.93%) |
Mar 18, 2010 | 14.58 | 14.68 | 14.46 | 14.59 | 82,828,200 | -0.03(-0.19%) |
Mar 17, 2010 | 14.49 | 14.68 | 14.39 | 14.61 | 118,399,864 | +0.15(+1.06%) |
Mar 16, 2010 | 13.95 | 14.48 | 13.93 | 14.46 | 187,228,480 | +0.55(+3.97%) |
Mar 15, 2010 | 13.90 | 14.01 | 13.83 | 13.91 | 52,286,484 | -0.07(-0.47%) |
Mar 12, 2010 | 14.00 | 14.04 | 13.92 | 13.97 | 60,259,928 | +0.01(+0.09%) |
Mar 11, 2010 | 13.89 | 13.97 | 13.79 | 13.96 | 81,857,176 | +0.04(+0.28%) |
Mar 10, 2010 | 13.76 | 13.99 | 13.74 | 13.92 | 88,943,896 | +0.16(+1.19%) |
Mar 09, 2010 | 13.59 | 13.93 | 13.57 | 13.76 | 126,575,208 | +0.11(+0.82%) |
Mar 08, 2010 | 13.67 | 13.72 | 13.60 | 13.65 | 54,377,600 | -0.01(-0.10%) |
Mar 05, 2010 | 13.57 | 13.69 | 13.44 | 13.66 | 69,843,600 | +0.17(+1.27%) |
Mar 04, 2010 | 13.53 | 13.54 | 13.31 | 13.49 | 95,511,056 | +0.01(+0.05%) |
Mar 03, 2010 | 13.64 | 13.68 | 13.43 | 13.48 | 75,967,024 | -0.12(-0.86%) |
Mar 02, 2010 | 13.79 | 13.86 | 13.52 | 13.60 | 90,371,392 | -0.11(-0.83%) |
Mar 01, 2010 | 13.59 | 13.76 | 13.55 | 13.71 | 77,807,112 | +0.22(+1.66%) |
Feb 26, 2010 | 13.53 | 13.59 | 13.42 | 13.49 | 72,748,488 | -0.07(-0.48%) |
Feb 25, 2010 | 13.38 | 13.57 | 13.28 | 13.55 | 74,243,664 | -0.05(-0.34%) |
Feb 24, 2010 | 13.48 | 13.67 | 13.47 | 13.60 | 77,716,608 | +0.21(+1.53%) |
Feb 23, 2010 | 13.69 | 13.76 | 13.33 | 13.39 | 94,694,024 | -0.32(-2.31%) |
Feb 22, 2010 | 13.76 | 13.77 | 13.57 | 13.71 | 58,931,820 | +0.03(+0.24%) |
Feb 19, 2010 | 13.61 | 13.78 | 13.52 | 13.68 | 62,052,724 | -0.01(-0.10%) |
Feb 18, 2010 | 13.56 | 13.70 | 13.50 | 13.69 | 64,803,152 | +0.12(+0.87%) |
Feb 17, 2010 | 13.70 | 13.70 | 13.49 | 13.57 | 71,970,808 | -0.04(-0.29%) |
Feb 16, 2010 | 13.55 | 13.70 | 13.50 | 13.61 | 105,133,328 | +0.19(+1.42%) |
Feb 12, 2010 | 13.11 | 13.42 | 13.42 | 13.42 | 138,675,584 | +0.24(+1.84%) |
Feb 11, 2010 | 12.90 | 13.27 | 12.84 | 13.18 | 89,537,120 | +0.24(+1.88%) |
Feb 10, 2010 | 12.87 | 13.05 | 12.78 | 12.94 | 85,587,512 | +0.03(+0.20%) |
Feb 09, 2010 | 12.90 | 13.07 | 12.77 | 12.91 | 105,326,536 | +0.20(+1.55%) |
Feb 08, 2010 | 12.80 | 13.00 | 12.68 | 12.71 | 95,187,992 | -0.08(-0.62%) |
Feb 05, 2010 | 12.55 | 12.86 | 12.48 | 12.79 | 135,026,784 | +0.30(+2.37%) |
Feb 04, 2010 | 12.86 | 12.86 | 12.45 | 12.50 | 138,315,984 | -0.43(-3.35%) |
Feb 03, 2010 | 13.00 | 13.06 | 12.79 | 12.93 | 69,295,544 | -0.05(-0.37%) |
Feb 02, 2010 | 12.83 | 13.06 | 12.75 | 12.98 | 95,002,320 | +0.20(+1.53%) |
Feb 01, 2010 | 12.69 | 12.87 | 12.67 | 12.78 | 77,096,352 | +0.14(+1.08%) |
Jan 29, 2010 | 13.12 | 13.19 | 12.58 | 12.64 | 147,367,984 | -0.34(-2.61%) |
Jan 28, 2010 | 13.23 | 13.29 | 12.83 | 12.98 | 118,039,200 | -0.21(-1.58%) |
Jan 27, 2010 | 13.04 | 13.25 | 12.92 | 13.19 | 114,924,248 | +0.16(+1.20%) |
Jan 26, 2010 | 13.15 | 13.28 | 13.00 | 13.04 | 100,126,192 | -0.21(-1.57%) |
Jan 25, 2010 | 13.19 | 13.41 | 13.13 | 13.24 | 109,324,536 | +0.27(+2.06%) |
Jan 22, 2010 | 13.54 | 13.55 | 12.91 | 12.98 | 178,433,680 | -0.61(-4.46%) |
Jan 21, 2010 | 13.79 | 13.89 | 13.48 | 13.58 | 112,769,744 | -0.16(-1.14%) |
Jan 20, 2010 | 13.68 | 13.78 | 13.59 | 13.74 | 100,686,104 | +0.02(+0.14%) |
Jan 19, 2010 | 13.62 | 13.80 | 13.59 | 13.72 | 126,242,360 | +0.16(+1.20%) |
Jan 15, 2010 | 13.94 | 13.56 | 13.56 | 13.56 | 303,896,544 | -0.44(-3.17%) |
Jan 14, 2010 | 13.76 | 14.05 | 13.72 | 14.00 | 231,497,776 | +0.34(+2.48%) |
Jan 13, 2010 | 13.51 | 13.74 | 13.32 | 13.66 | 109,509,200 | +0.23(+1.71%) |
Jan 12, 2010 | 13.60 | 13.62 | 13.28 | 13.43 | 107,309,288 | -0.22(-1.63%) |
Jan 11, 2010 | 13.76 | 13.79 | 13.57 | 13.66 | 78,313,328 | +0.08(+0.58%) |
Jan 08, 2010 | 13.39 | 13.62 | 13.30 | 13.58 | 74,002,712 | +0.15(+1.12%) |
Jan 07, 2010 | 13.51 | 13.53 | 13.26 | 13.43 | 82,848,832 | -0.13(-0.96%) |
Jan 06, 2010 | 13.56 | 13.64 | 13.47 | 13.56 | 61,404,564 | -0.05(-0.34%) |
Jan 05, 2010 | 13.65 | 13.68 | 13.43 | 13.60 | 80,328,240 | -0.01(-0.05%) |
Jan 04, 2010 | 13.55 | 13.71 | 13.51 | 13.61 | 73,321,632 | +0.31(+2.35%) |
Dec 31, 2009 | 13.43 | 13.30 | 13.30 | 13.30 | 40,548,264 | -0.12(-0.92%) |
Dec 30, 2009 | 13.20 | 13.43 | 13.20 | 13.42 | 40,282,716 | +0.12(+0.92%) |
Dec 29, 2009 | 13.30 | 13.35 | 13.19 | 13.30 | 44,980,136 | +0.07(+0.50%) |
Dec 28, 2009 | 13.30 | 13.36 | 13.14 | 13.23 | 41,997,088 | -0.02(-0.15%) |
Dec 24, 2009 | 13.17 | 13.26 | 13.15 | 13.25 | 18,700,858 | +0.15(+1.14%) |
Dec 23, 2009 | 13.07 | 13.19 | 13.06 | 13.10 | 46,874,808 | +0.04(+0.30%) |
Dec 22, 2009 | 13.13 | 13.23 | 13.00 | 13.06 | 55,266,080 | -0.03(-0.25%) |
Dec 21, 2009 | 13.02 | 13.25 | 12.38 | 13.09 | 87,256,912 | +0.30(+2.34%) |
Dec 18, 2009 | 12.52 | 12.85 | 12.45 | 12.79 | 151,862,800 | +0.37(+2.94%) |
Dec 17, 2009 | 12.54 | 12.57 | 12.43 | 12.43 | 80,165,504 | -0.20(-1.60%) |
Dec 16, 2009 | 12.71 | 12.91 | 12.57 | 12.63 | 148,220,816 | -0.27(-2.12%) |
Dec 15, 2009 | 12.93 | 13.07 | 12.83 | 12.91 | 66,190,104 | -0.12(-0.90%) |
Dec 14, 2009 | 13.07 | 13.11 | 12.97 | 13.02 | 54,762,708 | +0.05(+0.40%) |
Dec 11, 2009 | 13.17 | 13.19 | 12.91 | 12.97 | 60,051,848 | -0.16(-1.24%) |
Dec 10, 2009 | 13.14 | 13.78 | 13.06 | 13.13 | 66,296,492 | +0.09(+0.70%) |
Dec 09, 2009 | 13.03 | 13.09 | 12.85 | 13.04 | 82,287,976 | +0.01(+0.10%) |
Dec 08, 2009 | 13.20 | 13.22 | 12.91 | 13.03 | 98,173,160 | -0.25(-1.87%) |
Dec 07, 2009 | 13.17 | 13.37 | 13.16 | 13.28 | 72,215,336 | -0.06(-0.44%) |
Dec 04, 2009 | 13.16 | 13.42 | 13.13 | 13.34 | 132,391,168 | +0.38(+2.97%) |
Dec 03, 2009 | 12.88 | 13.09 | 12.84 | 12.95 | 76,340,192 | +0.10(+0.76%) |
Dec 02, 2009 | 12.84 | 12.93 | 12.74 | 12.85 | 54,875,644 | +0.04(+0.31%) |
Dec 01, 2009 | 12.68 | 12.83 | 12.68 | 12.81 | 72,454,736 | +0.30(+2.40%) |
Nov 30, 2009 | 12.46 | 12.55 | 12.38 | 12.51 | 74,553,248 | +0.06(+0.47%) |
Nov 27, 2009 | 12.33 | 12.55 | 12.27 | 12.46 | 54,844,808 | -0.15(-1.19%) |
Nov 25, 2009 | 12.70 | 12.71 | 12.57 | 12.61 | 71,658,680 | -0.03(-0.26%) |
Nov 24, 2009 | 12.67 | 12.71 | 12.55 | 12.64 | 80,436,992 | -0.01(-0.05%) |
Nov 23, 2009 | 12.70 | 12.71 | 12.59 | 12.64 | 65,963,032 | +0.10(+0.83%) |
Nov 20, 2009 | 12.49 | 12.59 | 12.44 | 12.54 | 75,387,984 | -0.04(-0.31%) |
Nov 19, 2009 | 12.64 | 12.64 | 12.35 | 12.58 | 166,674,096 | -0.53(-4.08%) |
Nov 18, 2009 | 13.19 | 13.22 | 13.04 | 13.11 | 66,053,928 | -0.13(-0.98%) |
Nov 17, 2009 | 13.10 | 13.26 | 13.04 | 13.24 | 57,631,820 | +0.06(+0.45%) |
Nov 16, 2009 | 13.11 | 13.24 | 13.04 | 13.19 | 99,369,136 | +0.27(+2.07%) |
Nov 13, 2009 | 12.83 | 13.00 | 12.76 | 12.92 | 67,454,376 | +0.09(+0.71%) |
Nov 12, 2009 | 12.89 | 13.36 | 12.79 | 12.83 | 117,767,672 | -0.10(-0.81%) |
Nov 11, 2009 | 12.81 | 12.97 | 12.80 | 12.93 | 94,099,400 | +0.22(+1.74%) |
Nov 10, 2009 | 12.66 | 12.83 | 12.66 | 12.71 | 91,286,720 | +0.03(+0.20%) |
Nov 09, 2009 | 12.48 | 12.68 | 12.46 | 12.68 | 78,791,880 | +0.35(+2.80%) |
Nov 06, 2009 | 12.26 | 12.46 | 12.21 | 12.34 | 67,764,352 | +0.03(+0.21%) |
Nov 05, 2009 | 12.20 | 12.45 | 12.14 | 12.31 | 101,471,080 | +0.20(+1.61%) |
Nov 04, 2009 | 12.13 | 12.27 | 12.06 | 12.12 | 131,660,328 | +0.06(+0.49%) |
Nov 03, 2009 | 12.14 | 12.16 | 11.93 | 12.06 | 155,821,184 | -0.33(-2.68%) |
Nov 02, 2009 | 12.42 | 12.48 | 12.22 | 12.39 | 97,595,560 | -0.07(-0.52%) |
Oct 30, 2009 | 12.59 | 12.61 | 12.22 | 12.46 | 141,572,256 | -0.07(-0.57%) |
Oct 29, 2009 | 12.49 | 12.65 | 12.45 | 12.53 | 118,591,416 | +0.12(+1.00%) |
Oct 28, 2009 | 12.78 | 12.87 | 12.40 | 12.40 | 134,322,992 | -0.46(-3.60%) |
Oct 27, 2009 | 13.04 | 13.12 | 12.82 | 12.87 | 104,455,304 | -0.06(-0.45%) |
Oct 26, 2009 | 12.89 | 13.06 | 12.75 | 12.93 | 96,642,056 | +0.03(+0.25%) |
Oct 23, 2009 | 12.96 | 13.30 | 12.78 | 12.89 | 126,850,856 | -0.22(-1.69%) |
Oct 22, 2009 | 12.95 | 13.15 | 12.79 | 13.11 | 102,226,512 | +0.17(+1.31%) |
Oct 21, 2009 | 13.15 | 13.31 | 12.81 | 12.94 | 135,232,688 | -0.21(-1.59%) |
Oct 20, 2009 | 13.14 | 13.41 | 13.11 | 13.15 | 104,002,552 | -0.15(-1.13%) |
Oct 19, 2009 | 13.22 | 13.35 | 13.07 | 13.30 | 104,478,256 | +0.15(+1.14%) |
Oct 16, 2009 | 13.34 | 13.41 | 13.05 | 13.15 | 116,233,832 | -0.32(-2.37%) |
Oct 15, 2009 | 13.56 | 13.64 | 13.39 | 13.47 | 123,484,104 | -0.11(-0.77%) |
Oct 14, 2009 | 13.86 | 13.86 | 13.54 | 13.58 | 252,793,088 | +0.22(+1.66%) |
Oct 13, 2009 | 13.37 | 13.49 | 13.26 | 13.36 | 177,544,400 | +0.06(+0.44%) |
Oct 12, 2009 | 13.34 | 13.46 | 13.19 | 13.30 | 99,797,992 | +0.15(+1.14%) |
Oct 09, 2009 | 12.93 | 13.24 | 12.91 | 13.15 | 85,831,808 | +0.19(+1.46%) |
Oct 08, 2009 | 12.87 | 13.02 | 12.71 | 12.96 | 113,831,992 | +0.08(+0.66%) |
Oct 07, 2009 | 12.79 | 12.95 | 12.69 | 12.87 | 75,961,848 | +0.08(+0.61%) |
Oct 06, 2009 | 12.58 | 12.89 | 12.57 | 12.79 | 113,780,856 | +0.35(+2.78%) |
Oct 05, 2009 | 12.46 | 12.56 | 12.35 | 12.45 | 86,883,560 | +0.08(+0.69%) |
Oct 02, 2009 | 12.35 | 12.53 | 12.35 | 12.36 | 89,260,824 | +0.05(+0.37%) |
Oct 01, 2009 | 12.70 | 12.73 | 12.31 | 12.32 | 108,340,472 | -0.44(-3.42%) |
Sep 30, 2009 | 12.78 | 12.90 | 12.55 | 12.76 | 99,304,392 | +0.06(+0.46%) |
Sep 29, 2009 | 12.82 | 12.89 | 12.67 | 12.70 | 64,479,760 | -0.17(-1.32%) |
Sep 28, 2009 | 12.65 | 12.99 | 12.64 | 12.87 | 58,013,296 | +0.24(+1.91%) |
Sep 25, 2009 | 12.68 | 12.77 | 12.58 | 12.63 | 60,569,028 | -0.11(-0.87%) |
Sep 24, 2009 | 12.97 | 13.04 | 12.68 | 12.74 | 80,301,896 | -0.22(-1.71%) |
Sep 23, 2009 | 12.79 | 13.19 | 12.78 | 12.96 | 110,672,440 | +0.23(+1.79%) |
Sep 22, 2009 | 12.79 | 12.86 | 12.68 | 12.73 | 58,537,680 | -0.01(-0.05%) |
Sep 21, 2009 | 12.69 | 12.88 | 12.66 | 12.74 | 55,435,808 | -0.01(-0.10%) |
Sep 18, 2009 | 12.72 | 12.84 | 12.63 | 12.75 | 82,071,360 | +0.10(+0.77%) |
Sep 17, 2009 | 12.79 | 12.96 | 12.53 | 12.65 | 99,102,976 | -0.16(-1.22%) |
Sep 16, 2009 | 12.84 | 12.87 | 12.67 | 12.81 | 75,832,816 | +0.07(+0.51%) |
Sep 15, 2009 | 12.74 | 12.84 | 12.62 | 12.74 | 73,915,696 | +0.12(+0.98%) |
Sep 14, 2009 | 12.59 | 12.70 | 12.57 | 12.62 | 80,328,528 | -0.10(-0.77%) |
Sep 11, 2009 | 12.97 | 13.00 | 12.63 | 12.72 | 91,152,920 | -0.16(-1.27%) |
Sep 10, 2009 | 12.96 | 13.09 | 12.81 | 12.88 | 75,884,144 | -0.11(-0.85%) |
Sep 09, 2009 | 12.91 | 13.13 | 12.78 | 12.99 | 74,846,056 | +0.08(+0.66%) |
Sep 08, 2009 | 12.96 | 13.03 | 12.74 | 12.91 | 69,932,664 | +0.10(+0.81%) |
Sep 04, 2009 | 12.66 | 12.83 | 12.57 | 12.80 | 72,534,528 | +0.14(+1.13%) |
Sep 03, 2009 | 12.78 | 12.79 | 12.53 | 12.66 | 72,866,200 | -0.03(-0.26%) |
Sep 02, 2009 | 12.79 | 12.93 | 12.69 | 12.69 | 63,778,336 | -0.16(-1.27%) |
Sep 01, 2009 | 13.18 | 13.41 | 12.81 | 12.85 | 114,239,392 | -0.39(-2.95%) |
Aug 31, 2009 | 13.09 | 13.28 | 13.02 | 13.24 | 82,042,080 | +0.05(+0.35%) |
Aug 28, 2009 | 13.21 | 13.46 | 13.15 | 13.20 | 161,263,824 | +0.51(+4.01%) |
Aug 27, 2009 | 12.61 | 12.73 | 12.49 | 12.69 | 78,854,168 | +0.03(+0.21%) |
Aug 26, 2009 | 12.52 | 12.70 | 12.47 | 12.66 | 94,428,800 | +0.22(+1.73%) |
Aug 25, 2009 | 12.23 | 12.55 | 12.21 | 12.45 | 95,148,776 | +0.22(+1.81%) |
Aug 24, 2009 | 12.36 | 12.38 | 12.16 | 12.23 | 59,378,252 | -0.08(-0.69%) |
Aug 21, 2009 | 12.31 | 12.33 | 12.09 | 12.31 | 84,632,672 | +0.12(+0.96%) |
Aug 20, 2009 | 12.21 | 12.26 | 12.10 | 12.20 | 68,822,248 | -0.06(-0.48%) |
Aug 19, 2009 | 12.09 | 12.31 | 12.06 | 12.25 | 73,896,456 | +0.02(+0.15%) |
Aug 18, 2009 | 12.06 | 12.30 | 12.03 | 12.24 | 65,150,140 | +0.21(+1.75%) |
Aug 17, 2009 | 12.01 | 12.11 | 12.00 | 12.03 | 74,155,800 | -0.21(-1.71%) |
Aug 14, 2009 | 12.36 | 12.38 | 12.11 | 12.23 | 66,877,904 | -0.18(-1.47%) |
Aug 13, 2009 | 12.36 | 12.44 | 12.24 | 12.42 | 67,646,616 | +0.16(+1.28%) |
Aug 12, 2009 | 12.18 | 12.44 | 12.16 | 12.26 | 81,221,832 | +0.11(+0.91%) |
Aug 11, 2009 | 12.19 | 12.35 | 12.14 | 12.15 | 50,280,436 | -0.08(-0.64%) |
Aug 10, 2009 | 12.12 | 12.27 | 12.10 | 12.23 | 71,904,320 | +0.17(+1.41%) |
Aug 07, 2009 | 12.33 | 12.38 | 12.06 | 12.06 | 91,197,024 | -0.13(-1.07%) |
Aug 06, 2009 | 12.34 | 12.50 | 12.10 | 12.19 | 102,547,256 | -0.10(-0.85%) |
Aug 05, 2009 | 12.56 | 12.58 | 12.29 | 12.29 | 92,055,512 | -0.30(-2.38%) |
Aug 04, 2009 | 12.52 | 12.63 | 12.48 | 12.59 | 71,886,520 | -0.03(-0.26%) |
Aug 03, 2009 | 12.70 | 12.75 | 12.50 | 12.63 | 67,991,560 | +0.08(+0.62%) |
Jul 31, 2009 | 12.61 | 12.75 | 12.55 | 12.55 | 72,884,448 | -0.05(-0.41%) |
Jul 30, 2009 | 12.76 | 12.91 | 12.58 | 12.60 | 92,979,336 | -0.05(-0.36%) |
Jul 29, 2009 | 12.57 | 12.67 | 12.46 | 12.64 | 77,220,152 | +0.02(+0.15%) |
Jul 28, 2009 | 12.57 | 12.68 | 12.42 | 12.63 | 92,094,992 | -0.07(-0.51%) |
Jul 27, 2009 | 12.65 | 12.70 | 12.48 | 12.69 | 64,930,072 | +0.07(+0.57%) |
Jul 24, 2009 | 12.47 | 12.64 | 12.39 | 12.62 | 79,304,024 | -0.08(-0.62%) |
Jul 23, 2009 | 12.44 | 12.76 | 12.38 | 12.70 | 232,312,672 | +0.22(+1.78%) |
Jul 22, 2009 | 12.30 | 12.57 | 12.28 | 12.48 | 216,454,880 | +0.16(+1.27%) |
Jul 21, 2009 | 12.32 | 12.33 | 12.06 | 12.32 | 97,836,656 | +0.00(+0.00%) |
Jul 20, 2009 | 12.29 | 12.34 | 12.07 | 12.32 | 119,445,056 | +0.07(+0.59%) |
Jul 17, 2009 | 12.06 | 12.26 | 11.90 | 12.25 | 129,200,456 | +0.19(+1.57%) |
Jul 16, 2009 | 11.69 | 12.12 | 11.69 | 12.06 | 138,145,696 | +0.29(+2.49%) |
Jul 15, 2009 | 11.73 | 11.86 | 11.55 | 11.76 | 285,529,888 | +0.80(+7.25%) |
Jul 14, 2009 | 10.75 | 11.01 | 10.73 | 10.97 | 145,688,832 | +0.22(+2.06%) |
Jul 13, 2009 | 10.53 | 10.78 | 10.36 | 10.75 | 94,802,320 | +0.29(+2.81%) |
Jul 10, 2009 | 10.42 | 10.57 | 10.34 | 10.45 | 78,473,232 | +0.01(+0.12%) |
Jul 09, 2009 | 10.49 | 10.61 | 10.40 | 10.44 | 100,683,904 | +0.05(+0.50%) |
Jul 08, 2009 | 10.63 | 10.66 | 10.29 | 10.39 | 124,095,544 | -0.20(-1.91%) |
Jul 07, 2009 | 10.97 | 11.03 | 10.56 | 10.59 | 106,161,872 | -0.19(-1.75%) |
Jul 06, 2009 | 10.83 | 10.98 | 10.67 | 10.78 | 72,583,960 | -0.12(-1.08%) |
Jul 02, 2009 | 11.00 | 11.05 | 10.87 | 10.90 | 84,298,512 | -0.21(-1.88%) |
Jul 01, 2009 | 10.87 | 11.28 | 10.87 | 11.11 | 141,909,072 | +0.32(+2.96%) |
Jun 30, 2009 | 10.68 | 10.85 | 10.59 | 10.79 | 103,543,768 | +0.11(+1.04%) |
Jun 29, 2009 | 10.72 | 10.86 | 10.60 | 10.68 | 90,991,880 | +0.06(+0.55%) |
Jun 26, 2009 | 10.55 | 10.71 | 10.52 | 10.62 | 107,790,848 | -0.01(-0.12%) |
Jun 25, 2009 | 10.56 | 10.66 | 10.37 | 10.63 | 85,153,896 | +0.14(+1.30%) |
Jun 24, 2009 | 10.45 | 10.63 | 10.42 | 10.49 | 81,814,728 | +0.19(+1.83%) |
Jun 23, 2009 | 10.35 | 10.42 | 10.17 | 10.30 | 108,394,240 | +0.08(+0.83%) |
Jun 22, 2009 | 10.36 | 10.54 | 10.19 | 10.22 | 108,672,688 | -0.22(-2.06%) |
Jun 19, 2009 | 10.46 | 10.55 | 10.33 | 10.44 | 109,713,608 | +0.09(+0.88%) |
Jun 18, 2009 | 10.53 | 10.57 | 10.32 | 10.34 | 88,909,552 | -0.18(-1.67%) |
Jun 17, 2009 | 10.32 | 10.62 | 10.30 | 10.52 | 90,993,616 | +0.18(+1.77%) |
Jun 16, 2009 | 10.46 | 10.55 | 10.30 | 10.34 | 82,958,224 | -0.08(-0.75%) |
Jun 15, 2009 | 10.46 | 10.54 | 10.25 | 10.42 | 92,657,808 | -0.22(-2.02%) |
Jun 12, 2009 | 10.59 | 10.63 | 10.44 | 10.63 | 73,068,208 | -0.03(-0.24%) |
Jun 11, 2009 | 10.75 | 10.88 | 10.62 | 10.66 | 81,655,608 | -0.07(-0.67%) |
Jun 10, 2009 | 10.81 | 10.83 | 10.53 | 10.73 | 74,842,864 | +0.03(+0.24%) |
Jun 09, 2009 | 10.56 | 10.83 | 10.51 | 10.70 | 98,215,888 | +0.33(+3.14%) |
Jun 08, 2009 | 10.25 | 10.49 | 10.17 | 10.38 | 67,563,040 | +0.00(+0.00%) |
Jun 05, 2009 | 10.62 | 10.72 | 10.29 | 10.38 | 96,401,472 | -0.14(-1.30%) |
Jun 04, 2009 | 10.42 | 10.59 | 10.35 | 10.51 | 75,295,904 | +0.12(+1.19%) |
Jun 03, 2009 | 10.41 | 10.45 | 10.25 | 10.39 | 76,385,416 | -0.16(-1.54%) |
Jun 02, 2009 | 10.59 | 10.78 | 10.46 | 10.55 | 89,593,680 | -0.20(-1.88%) |
Jun 01, 2009 | 10.45 | 10.81 | 10.41 | 10.75 | 115,778,944 | +0.51(+4.96%) |
May 29, 2009 | 10.27 | 10.29 | 9.934 | 10.25 | 118,586,608 | +0.00(+0.00%) |
May 28, 2009 | 10.14 | 10.25 | 9.875 | 10.25 | 90,686,568 | +0.17(+1.68%) |
May 27, 2009 | 10.10 | 10.34 | 9.999 | 10.08 | 92,801,944 | -0.01(-0.13%) |
May 26, 2009 | 9.783 | 10.11 | 9.777 | 10.09 | 98,715,792 | +0.28(+2.86%) |
May 22, 2009 | 9.927 | 9.946 | 9.783 | 9.810 | 68,060,048 | -0.08(-0.86%) |
May 21, 2009 | 10.01 | 10.06 | 9.810 | 9.894 | 91,339,840 | -0.26(-2.57%) |
May 20, 2009 | 10.30 | 10.46 | 10.10 | 10.15 | 92,572,096 | -0.05(-0.45%) |
May 19, 2009 | 10.08 | 10.37 | 9.950 | 10.20 | 90,576,656 | +0.08(+0.84%) |
May 18, 2009 | 9.986 | 10.14 | 9.894 | 10.12 | 68,566,752 | +0.22(+2.17%) |
May 15, 2009 | 10.13 | 10.17 | 9.875 | 9.901 | 94,835,240 | -0.23(-2.25%) |
May 14, 2009 | 9.881 | 10.22 | 9.875 | 10.13 | 109,216,032 | +0.27(+2.71%) |
May 13, 2009 | 10.01 | 10.08 | 9.836 | 9.862 | 116,342,976 | -0.05(-0.53%) |
May 12, 2009 | 10.10 | 10.12 | 9.777 | 9.914 | 112,788,208 | -0.10(-1.04%) |
May 11, 2009 | 9.836 | 10.19 | 9.777 | 10.02 | 106,609,720 | +0.05(+0.52%) |
May 08, 2009 | 10.34 | 10.38 | 9.907 | 9.966 | 144,367,152 | -0.31(-3.04%) |
May 07, 2009 | 10.63 | 10.67 | 10.09 | 10.28 | 138,571,648 | -0.23(-2.17%) |
May 06, 2009 | 10.71 | 10.72 | 10.41 | 10.51 | 101,500,576 | -0.03(-0.25%) |
May 05, 2009 | 10.77 | 10.77 | 10.38 | 10.53 | 104,165,608 | -0.33(-3.00%) |
May 04, 2009 | 10.62 | 10.91 | 10.52 | 10.86 | 135,142,000 | +0.55(+5.38%) |