Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.983 | 10.43 | 9.880 | 9.983 | 13,842,265 | -0.24(-2.38%) |
May 27, 2010 | 9.873 | 10.23 | 9.774 | 10.23 | 15,917,590 | +0.56(+5.77%) |
May 26, 2010 | 9.901 | 9.901 | 9.593 | 9.669 | 17,361 | -0.09(-0.91%) |
May 25, 2010 | 9.540 | 9.777 | 9.416 | 9.758 | 20,715,686 | -0.06(-0.62%) |
May 24, 2010 | 10.13 | 10.15 | 9.753 | 9.819 | 18,322,314 | -0.10(-1.01%) |
May 21, 2010 | 9.454 | 9.986 | 9.286 | 9.919 | 23,274,326 | +0.23(+2.42%) |
May 20, 2010 | 9.797 | 9.918 | 9.669 | 9.685 | 79,098 | -0.56(-5.43%) |
May 19, 2010 | 10.43 | 10.52 | 10.12 | 10.24 | 16,650,525 | -0.15(-1.42%) |
May 18, 2010 | 10.47 | 10.79 | 10.34 | 10.39 | 44,162 | +0.03(+0.32%) |
May 17, 2010 | 10.76 | 10.80 | 10.06 | 10.35 | 13,693,193 | -0.19(-1.81%) |
May 14, 2010 | 10.55 | 10.59 | 10.24 | 10.55 | 14,651,008 | +0.03(+0.29%) |
May 13, 2010 | 10.78 | 10.89 | 10.49 | 10.51 | 9,739,111 | -0.32(-2.92%) |
May 12, 2010 | 10.65 | 10.90 | 10.62 | 10.83 | 17,260,832 | +0.37(+3.53%) |
May 11, 2010 | 10.74 | 10.76 | 10.44 | 10.46 | 38,542 | -0.62(-5.58%) |
May 10, 2010 | 10.98 | 11.09 | 10.96 | 11.08 | 19,977,434 | +0.41(+3.85%) |
May 07, 2010 | 10.94 | 11.13 | 10.56 | 10.67 | 26,072,562 | -0.20(-1.84%) |
May 06, 2010 | 10.87 | 11.49 | 10.04 | 10.87 | 11,679 | -0.31(-2.73%) |
May 05, 2010 | 11.33 | 11.62 | 11.14 | 11.17 | 18,297,230 | -0.17(-1.54%) |
May 04, 2010 | 11.56 | 11.61 | 11.11 | 11.35 | 53,939 | -0.35(-2.99%) |
May 03, 2010 | 12.40 | 12.40 | 11.62 | 11.70 | 24,869,166 | -0.48(-3.94%) |
Apr 30, 2010 | 12.80 | 12.80 | 12.08 | 12.18 | 24,559,638 | -0.18(-1.43%) |
Apr 29, 2010 | 12.22 | 12.39 | 12.12 | 12.35 | 22,360,736 | +0.15(+1.19%) |
Apr 28, 2010 | 11.92 | 12.23 | 11.83 | 12.21 | 16,589,949 | +0.41(+3.50%) |
Apr 27, 2010 | 12.33 | 12.34 | 11.70 | 11.80 | 128,015 | -0.56(-4.54%) |
Apr 26, 2010 | 12.58 | 12.59 | 12.34 | 12.36 | 17,828,954 | -0.03(-0.25%) |
Apr 23, 2010 | 12.78 | 12.78 | 12.34 | 12.39 | 20,953,326 | -0.37(-2.93%) |
Apr 22, 2010 | 12.70 | 12.80 | 12.51 | 12.76 | 15,707,653 | +0.00(+0.03%) |
Apr 21, 2010 | 12.74 | 12.88 | 12.54 | 12.76 | 55,869 | +0.05(+0.41%) |
Apr 20, 2010 | 12.70 | 12.84 | 12.57 | 12.70 | 30,140 | +0.06(+0.45%) |
Apr 19, 2010 | 13.06 | 13.07 | 12.49 | 12.65 | 30,890,494 | -0.45(-3.46%) |
Apr 16, 2010 | 13.16 | 13.38 | 13.01 | 13.10 | 87,133,064 | +0.00(+0.00%) |
Apr 15, 2010 | 12.91 | 13.26 | 12.90 | 13.10 | 28,247,342 | +0.17(+1.32%) |
Apr 14, 2010 | 12.87 | 12.98 | 12.69 | 12.93 | 14,205,741 | -0.01(-0.09%) |
Apr 13, 2010 | 13.16 | 13.16 | 12.75 | 12.94 | 26,022,910 | -0.45(-3.39%) |
Apr 12, 2010 | 13.39 | 13.51 | 13.36 | 13.40 | 10,284,389 | -0.13(-0.94%) |
Apr 09, 2010 | 13.41 | 13.54 | 13.34 | 13.52 | 20,389,518 | +0.20(+1.53%) |
Apr 08, 2010 | 13.35 | 13.45 | 13.22 | 13.32 | 9,126,352 | +0.04(+0.30%) |
Apr 07, 2010 | 13.36 | 13.47 | 13.22 | 13.28 | 8,905,058 | -0.17(-1.30%) |
Apr 06, 2010 | 13.32 | 13.46 | 13.28 | 13.45 | 7,128,187 | +0.07(+0.52%) |
Apr 05, 2010 | 13.35 | 13.54 | 13.28 | 13.38 | 6,169,912 | -0.07(-0.50%) |
Apr 01, 2010 | 13.37 | 13.45 | 13.45 | 13.45 | 56,635,676 | +0.18(+1.35%) |
Mar 31, 2010 | 13.42 | 13.44 | 13.22 | 13.27 | 9,800,518 | -0.18(-1.34%) |
Mar 30, 2010 | 13.58 | 13.58 | 13.34 | 13.45 | 5,674,017 | -0.07(-0.55%) |
Mar 29, 2010 | 13.71 | 13.78 | 13.48 | 13.53 | 12,370,356 | -0.03(-0.26%) |
Mar 26, 2010 | 13.27 | 13.60 | 13.19 | 13.56 | 16,974,552 | +0.46(+3.49%) |
Mar 25, 2010 | 13.46 | 13.64 | 13.10 | 13.10 | 13,328,439 | -0.35(-2.58%) |
Mar 24, 2010 | 13.30 | 13.62 | 13.20 | 13.45 | 11,871,933 | +0.10(+0.77%) |
Mar 23, 2010 | 13.47 | 13.62 | 13.19 | 13.35 | 16,297,444 | -0.12(-0.92%) |
Mar 22, 2010 | 13.14 | 13.55 | 13.14 | 13.47 | 20,601,042 | +0.17(+1.26%) |
Mar 19, 2010 | 13.59 | 13.64 | 13.22 | 13.30 | 17,968,504 | -0.25(-1.85%) |
Mar 18, 2010 | 13.70 | 13.75 | 13.19 | 13.55 | 29,666,466 | -0.20(-1.46%) |
Mar 17, 2010 | 13.96 | 14.05 | 13.66 | 13.75 | 19,289,548 | -0.16(-1.17%) |
Mar 16, 2010 | 14.16 | 14.18 | 13.84 | 13.92 | 26,271,308 | -0.11(-0.79%) |
Mar 15, 2010 | 13.97 | 14.06 | 13.93 | 14.03 | 24,073,052 | -0.05(-0.36%) |
Mar 12, 2010 | 14.13 | 14.29 | 13.81 | 14.08 | 94,666,304 | -0.56(-3.86%) |
Mar 11, 2010 | 14.92 | 14.93 | 14.59 | 14.64 | 18,024,490 | -0.43(-2.84%) |
Mar 10, 2010 | 14.41 | 15.25 | 14.26 | 15.07 | 26,608,786 | +0.42(+2.90%) |
Mar 09, 2010 | 14.92 | 14.99 | 14.56 | 14.65 | 16,802,112 | -0.34(-2.28%) |
Mar 08, 2010 | 15.19 | 15.38 | 14.94 | 14.99 | 12,071,640 | -0.26(-1.68%) |
Mar 05, 2010 | 15.68 | 15.68 | 15.01 | 15.25 | 22,521,516 | -0.51(-3.22%) |
Mar 04, 2010 | 15.54 | 15.78 | 15.50 | 15.75 | 9,620,315 | +0.21(+1.36%) |
Mar 03, 2010 | 15.31 | 16.01 | 15.22 | 15.54 | 23,060,926 | +0.05(+0.34%) |
Mar 02, 2010 | 14.82 | 15.54 | 14.75 | 15.49 | 46,226,092 | -0.16(-1.04%) |
Mar 01, 2010 | 15.55 | 15.66 | 15.37 | 15.65 | 5,008,322 | +0.19(+1.22%) |
Feb 26, 2010 | 15.38 | 15.49 | 15.15 | 15.46 | 5,014,368 | +0.12(+0.81%) |
Feb 25, 2010 | 14.49 | 15.49 | 14.41 | 15.34 | 14,798,177 | +0.67(+4.56%) |
Feb 24, 2010 | 14.88 | 15.04 | 14.64 | 14.67 | 10,827,023 | -0.17(-1.12%) |
Feb 23, 2010 | 15.01 | 15.16 | 14.83 | 14.84 | 6,717,952 | -0.25(-1.66%) |
Feb 22, 2010 | 15.37 | 15.37 | 15.01 | 15.09 | 7,320,543 | -0.07(-0.47%) |
Feb 19, 2010 | 14.85 | 15.25 | 14.85 | 15.16 | 10,346,937 | +0.31(+2.09%) |
Feb 18, 2010 | 15.18 | 15.19 | 14.68 | 14.85 | 16,009,790 | -0.37(-2.43%) |
Feb 17, 2010 | 15.20 | 15.63 | 15.10 | 15.22 | 15,438,593 | +0.16(+1.04%) |
Feb 16, 2010 | 15.13 | 15.56 | 14.82 | 15.06 | 16,422,742 | +0.45(+3.05%) |
Feb 12, 2010 | 14.36 | 14.61 | 14.61 | 14.61 | 49,751,048 | +0.06(+0.38%) |
Feb 11, 2010 | 14.24 | 14.66 | 14.15 | 14.56 | 6,960,704 | +0.41(+2.91%) |
Feb 10, 2010 | 13.98 | 14.24 | 13.94 | 14.15 | 4,870,342 | +0.22(+1.55%) |
Feb 09, 2010 | 13.61 | 14.02 | 13.60 | 13.93 | 6,218,203 | +0.51(+3.77%) |
Feb 08, 2010 | 13.92 | 13.92 | 13.42 | 13.42 | 3,945,843 | -0.28(-2.02%) |
Feb 05, 2010 | 13.55 | 13.78 | 13.35 | 13.70 | 5,827,189 | +0.09(+0.69%) |
Feb 04, 2010 | 14.02 | 14.02 | 13.53 | 13.61 | 6,137,324 | -0.51(-3.65%) |
Feb 03, 2010 | 14.24 | 14.28 | 14.06 | 14.12 | 2,920,282 | +0.12(+0.86%) |
Feb 02, 2010 | 13.87 | 14.05 | 13.74 | 14.00 | 3,843,652 | +0.20(+1.44%) |
Feb 01, 2010 | 13.66 | 13.95 | 13.54 | 13.80 | 6,854,345 | +0.30(+2.22%) |
Jan 29, 2010 | 14.03 | 14.11 | 13.50 | 13.50 | 5,892,313 | -0.35(-2.56%) |
Jan 28, 2010 | 13.90 | 13.99 | 13.65 | 13.86 | 4,845,578 | -0.15(-1.08%) |
Jan 27, 2010 | 14.02 | 14.11 | 13.83 | 14.01 | 3,353,995 | +0.03(+0.20%) |
Jan 26, 2010 | 13.87 | 14.31 | 13.75 | 13.98 | 5,144,318 | +0.00(+0.01%) |
Jan 25, 2010 | 14.14 | 14.32 | 13.96 | 13.98 | 4,365,851 | +0.00(+0.01%) |
Jan 22, 2010 | 14.20 | 14.36 | 13.97 | 13.98 | 6,267,614 | -0.31(-2.14%) |
Jan 21, 2010 | 14.41 | 14.73 | 14.18 | 14.28 | 8,784,916 | -0.11(-0.77%) |
Jan 20, 2010 | 14.43 | 14.49 | 14.18 | 14.39 | 8,674,603 | -0.23(-1.60%) |
Jan 19, 2010 | 13.98 | 14.69 | 13.84 | 14.63 | 13,657,417 | +0.75(+5.43%) |
Jan 15, 2010 | 14.43 | 13.88 | 13.88 | 13.88 | 188,087,088 | +0.32(+2.39%) |
Jan 14, 2010 | 13.83 | 13.90 | 13.54 | 13.55 | 8,453,181 | -0.25(-1.82%) |
Jan 13, 2010 | 13.89 | 13.91 | 13.57 | 13.80 | 7,025,464 | +0.03(+0.24%) |
Jan 12, 2010 | 14.09 | 14.12 | 13.62 | 13.77 | 12,354,427 | -0.51(-3.57%) |
Jan 11, 2010 | 14.52 | 14.96 | 14.20 | 14.28 | 14,462,690 | -0.02(-0.11%) |
Jan 08, 2010 | 13.96 | 14.30 | 13.96 | 14.30 | 8,428,664 | +0.30(+2.15%) |
Jan 07, 2010 | 14.11 | 14.11 | 13.82 | 13.99 | 10,028,985 | -0.14(-1.01%) |
Jan 06, 2010 | 13.63 | 14.15 | 13.60 | 14.14 | 8,910,956 | +0.57(+4.17%) |
Jan 05, 2010 | 13.41 | 13.72 | 13.40 | 13.57 | 9,163,057 | +0.22(+1.62%) |
Jan 04, 2010 | 13.43 | 13.45 | 13.16 | 13.35 | 8,488,411 | +0.15(+1.17%) |
Dec 31, 2009 | 13.47 | 13.20 | 13.20 | 13.20 | 38,015,592 | -0.21(-1.55%) |
Dec 30, 2009 | 13.46 | 13.56 | 13.34 | 13.41 | 3,719,476 | -0.16(-1.18%) |
Dec 29, 2009 | 13.50 | 13.59 | 13.42 | 13.57 | 9,705,824 | +0.06(+0.43%) |
Dec 28, 2009 | 13.08 | 13.57 | 13.04 | 13.51 | 7,480,943 | +0.54(+4.16%) |
Dec 24, 2009 | 12.94 | 13.11 | 12.94 | 12.97 | 2,421,162 | +0.07(+0.51%) |
Dec 23, 2009 | 12.75 | 13.05 | 12.60 | 12.91 | 9,217,013 | +0.33(+2.65%) |
Dec 22, 2009 | 12.40 | 12.61 | 12.27 | 12.57 | 10,566,636 | +0.14(+1.09%) |
Dec 21, 2009 | 12.77 | 12.96 | 12.38 | 12.44 | 7,850,522 | -0.13(-1.05%) |
Dec 18, 2009 | 12.90 | 13.03 | 12.52 | 12.57 | 10,221,600 | -0.27(-2.11%) |
Dec 17, 2009 | 13.26 | 13.36 | 12.84 | 12.84 | 11,357,935 | -0.55(-4.10%) |
Dec 16, 2009 | 12.99 | 13.52 | 12.97 | 13.39 | 16,894,560 | +0.55(+4.29%) |
Dec 15, 2009 | 12.99 | 13.25 | 12.76 | 12.84 | 9,370,128 | -0.21(-1.63%) |
Dec 14, 2009 | 13.04 | 13.11 | 13.00 | 13.05 | 6,961,825 | -0.03(-0.27%) |
Dec 11, 2009 | 12.91 | 13.09 | 12.86 | 13.09 | 6,994,703 | +0.24(+1.90%) |
Dec 10, 2009 | 12.68 | 12.89 | 12.57 | 12.84 | 8,477,821 | +0.25(+1.95%) |
Dec 09, 2009 | 12.58 | 12.72 | 12.42 | 12.60 | 8,569,504 | +0.13(+1.01%) |
Dec 08, 2009 | 12.98 | 13.09 | 12.45 | 12.47 | 14,706,222 | -0.55(-4.25%) |
Dec 07, 2009 | 12.53 | 13.22 | 12.53 | 13.02 | 12,659,824 | +0.15(+1.14%) |
Dec 04, 2009 | 13.25 | 13.31 | 12.72 | 12.88 | 6,158,794 | -0.18(-1.37%) |
Dec 03, 2009 | 13.16 | 13.17 | 12.92 | 13.06 | 8,189,409 | -0.07(-0.54%) |
Dec 02, 2009 | 12.43 | 13.20 | 12.43 | 13.13 | 20,476,038 | +0.64(+5.09%) |
Dec 01, 2009 | 12.68 | 12.68 | 12.47 | 12.49 | 7,178,571 | +0.08(+0.63%) |
Nov 30, 2009 | 12.21 | 12.48 | 12.14 | 12.41 | 7,962,567 | +0.21(+1.69%) |
Nov 27, 2009 | 12.03 | 12.35 | 11.89 | 12.21 | 3,975,847 | -0.15(-1.20%) |
Nov 25, 2009 | 12.07 | 12.43 | 12.02 | 12.35 | 7,423,183 | +0.32(+2.67%) |
Nov 24, 2009 | 12.03 | 12.14 | 11.90 | 12.03 | 5,403,701 | -0.04(-0.35%) |
Nov 23, 2009 | 12.23 | 12.27 | 12.00 | 12.08 | 7,791,655 | +0.05(+0.37%) |
Nov 20, 2009 | 11.97 | 12.24 | 11.63 | 12.03 | 29,010,036 | -0.02(-0.17%) |
Nov 19, 2009 | 12.16 | 12.28 | 11.90 | 12.05 | 18,556,992 | -0.50(-3.96%) |
Nov 18, 2009 | 12.24 | 12.60 | 12.23 | 12.55 | 11,439,433 | +0.35(+2.86%) |
Nov 17, 2009 | 11.86 | 12.35 | 11.69 | 12.20 | 13,208,960 | +0.38(+3.20%) |
Nov 16, 2009 | 11.72 | 11.95 | 11.66 | 11.82 | 10,371,881 | +0.14(+1.16%) |
Nov 13, 2009 | 11.85 | 11.91 | 11.44 | 11.69 | 17,455,812 | -0.08(-0.70%) |
Nov 12, 2009 | 11.56 | 12.19 | 11.28 | 11.77 | 20,819,560 | +0.18(+1.52%) |
Nov 11, 2009 | 11.53 | 11.77 | 11.22 | 11.59 | 14,101,130 | +0.18(+1.58%) |
Nov 10, 2009 | 11.72 | 11.72 | 11.19 | 11.41 | 19,780,568 | -0.28(-2.40%) |
Nov 09, 2009 | 11.69 | 11.77 | 11.61 | 11.69 | 9,189,753 | +0.20(+1.72%) |
Nov 06, 2009 | 11.57 | 11.97 | 11.47 | 11.49 | 15,045,193 | -0.04(-0.34%) |
Nov 05, 2009 | 11.76 | 11.83 | 11.45 | 11.53 | 42,474,996 | -1.03(-8.18%) |
Nov 04, 2009 | 12.42 | 12.73 | 12.37 | 12.56 | 16,217,177 | +0.14(+1.12%) |
Nov 03, 2009 | 12.15 | 12.43 | 11.98 | 12.42 | 10,897,732 | +0.19(+1.59%) |
Nov 02, 2009 | 11.96 | 12.31 | 11.91 | 12.23 | 21,706,696 | +0.12(+1.01%) |
Oct 30, 2009 | 12.44 | 12.51 | 12.06 | 12.11 | 7,717,687 | -0.40(-3.20%) |
Oct 29, 2009 | 12.27 | 12.61 | 12.14 | 12.51 | 7,128,026 | +0.40(+3.29%) |
Oct 28, 2009 | 12.49 | 12.55 | 12.09 | 12.11 | 4,813,112 | -0.42(-3.33%) |
Oct 27, 2009 | 12.21 | 12.68 | 12.21 | 12.52 | 7,677,464 | +0.10(+0.84%) |
Oct 26, 2009 | 13.03 | 13.17 | 12.42 | 12.42 | 11,067,392 | -0.59(-4.55%) |
Oct 23, 2009 | 13.12 | 13.29 | 12.95 | 13.01 | 7,466,329 | -0.63(-4.63%) |
Oct 22, 2009 | 13.34 | 13.73 | 13.25 | 13.64 | 4,853,782 | +0.18(+1.31%) |
Oct 21, 2009 | 13.40 | 13.72 | 13.35 | 13.47 | 5,281,932 | -0.03(-0.20%) |
Oct 20, 2009 | 13.40 | 13.53 | 13.39 | 13.49 | 7,518,889 | -0.31(-2.26%) |
Oct 19, 2009 | 13.18 | 13.83 | 13.18 | 13.81 | 13,522,451 | +0.63(+4.77%) |
Oct 16, 2009 | 13.11 | 13.29 | 13.11 | 13.18 | 6,420,130 | -0.09(-0.67%) |
Oct 15, 2009 | 13.14 | 13.27 | 12.98 | 13.27 | 4,705,997 | +0.11(+0.81%) |
Oct 14, 2009 | 13.06 | 13.21 | 12.95 | 13.16 | 3,645,281 | +0.22(+1.73%) |
Oct 13, 2009 | 12.81 | 12.99 | 12.75 | 12.94 | 3,794,723 | +0.07(+0.58%) |
Oct 12, 2009 | 12.92 | 13.01 | 12.79 | 12.86 | 1,888,930 | -0.05(-0.37%) |
Oct 09, 2009 | 12.97 | 13.02 | 12.78 | 12.91 | 3,383,669 | -0.11(-0.86%) |
Oct 08, 2009 | 12.78 | 13.02 | 12.74 | 13.02 | 3,980,936 | +0.30(+2.39%) |
Oct 07, 2009 | 12.67 | 12.84 | 12.62 | 12.72 | 4,846,197 | +0.08(+0.62%) |
Oct 06, 2009 | 12.41 | 12.71 | 12.30 | 12.64 | 6,819,253 | +0.40(+3.23%) |
Oct 05, 2009 | 12.12 | 12.25 | 12.08 | 12.25 | 3,236,097 | +0.18(+1.52%) |
Oct 02, 2009 | 12.05 | 12.25 | 11.94 | 12.06 | 5,335,104 | -0.18(-1.48%) |
Oct 01, 2009 | 12.57 | 12.59 | 12.19 | 12.24 | 3,304,426 | -0.30(-2.35%) |
Sep 30, 2009 | 12.52 | 12.76 | 12.49 | 12.54 | 9,035,036 | +0.06(+0.46%) |
Sep 29, 2009 | 12.58 | 12.65 | 12.42 | 12.48 | 2,825,676 | -0.00(-0.00%) |
Sep 28, 2009 | 12.19 | 12.51 | 12.19 | 12.48 | 2,632,641 | +0.23(+1.84%) |
Sep 25, 2009 | 12.50 | 12.60 | 12.24 | 12.26 | 5,973,096 | -0.34(-2.70%) |
Sep 24, 2009 | 12.81 | 12.85 | 12.47 | 12.60 | 4,270,083 | -0.14(-1.10%) |
Sep 23, 2009 | 13.00 | 13.00 | 12.73 | 12.74 | 5,173,538 | -0.19(-1.46%) |
Sep 22, 2009 | 13.09 | 13.09 | 12.86 | 12.93 | 10,915,247 | -0.02(-0.15%) |
Sep 21, 2009 | 13.04 | 13.04 | 12.77 | 12.94 | 4,226,050 | -0.17(-1.30%) |
Sep 18, 2009 | 13.37 | 13.37 | 13.08 | 13.11 | 5,145,673 | +0.02(+0.14%) |
Sep 17, 2009 | 12.89 | 13.31 | 12.88 | 13.10 | 4,987,916 | +0.37(+2.88%) |
Sep 16, 2009 | 12.80 | 13.07 | 12.67 | 12.73 | 9,088,353 | -0.05(-0.39%) |
Sep 15, 2009 | 12.63 | 12.87 | 12.63 | 12.78 | 13,876,667 | +0.09(+0.72%) |
Sep 14, 2009 | 12.52 | 12.75 | 12.51 | 12.69 | 5,409,602 | -0.03(-0.22%) |
Sep 11, 2009 | 12.73 | 12.87 | 12.65 | 12.71 | 2,943,072 | +0.00(+0.01%) |
Sep 10, 2009 | 12.72 | 12.83 | 12.43 | 12.71 | 14,482,338 | -0.09(-0.74%) |
Sep 09, 2009 | 12.67 | 12.91 | 12.62 | 12.81 | 7,315,250 | +0.17(+1.32%) |
Sep 08, 2009 | 12.58 | 12.74 | 12.53 | 12.64 | 7,023,270 | +0.15(+1.16%) |
Sep 04, 2009 | 12.11 | 12.64 | 12.08 | 12.50 | 6,162,122 | +0.38(+3.09%) |
Sep 03, 2009 | 11.91 | 12.15 | 11.90 | 12.12 | 6,556,664 | +0.25(+2.07%) |
Sep 02, 2009 | 11.58 | 11.91 | 11.51 | 11.87 | 5,012,309 | +0.24(+2.08%) |
Sep 01, 2009 | 11.76 | 12.10 | 11.63 | 11.63 | 4,675,292 | -0.24(-2.03%) |
Aug 31, 2009 | 11.75 | 11.92 | 11.75 | 11.87 | 3,987,999 | -0.07(-0.56%) |
Aug 28, 2009 | 11.94 | 11.98 | 11.72 | 11.94 | 4,142,214 | -0.01(-0.07%) |
Aug 27, 2009 | 12.03 | 12.05 | 11.90 | 11.95 | 3,449,481 | -0.08(-0.64%) |
Aug 26, 2009 | 11.90 | 12.08 | 11.86 | 12.03 | 4,625,963 | +0.08(+0.63%) |
Aug 25, 2009 | 12.21 | 12.28 | 11.89 | 11.95 | 3,324,026 | -0.14(-1.12%) |
Aug 24, 2009 | 12.06 | 12.23 | 11.97 | 12.09 | 7,101,206 | +0.19(+1.63%) |
Aug 21, 2009 | 12.11 | 12.11 | 11.85 | 11.89 | 4,805,128 | -0.01(-0.10%) |
Aug 20, 2009 | 11.89 | 12.05 | 11.83 | 11.90 | 3,090,864 | -0.03(-0.28%) |
Aug 19, 2009 | 11.66 | 12.06 | 11.66 | 11.94 | 3,107,018 | +0.09(+0.76%) |
Aug 18, 2009 | 11.63 | 11.92 | 11.59 | 11.85 | 4,153,870 | +0.38(+3.34%) |
Aug 17, 2009 | 11.71 | 11.76 | 11.41 | 11.47 | 4,347,730 | -0.58(-4.85%) |
Aug 14, 2009 | 12.12 | 12.13 | 11.90 | 12.05 | 3,858,568 | -0.04(-0.34%) |
Aug 13, 2009 | 12.14 | 12.21 | 12.01 | 12.09 | 5,233,938 | +0.10(+0.87%) |
Aug 12, 2009 | 11.79 | 12.08 | 11.79 | 11.99 | 2,431,918 | +0.13(+1.08%) |
Aug 11, 2009 | 11.90 | 12.02 | 11.74 | 11.86 | 5,284,676 | -0.07(-0.59%) |
Aug 10, 2009 | 12.06 | 12.14 | 11.85 | 11.93 | 6,117,670 | -0.19(-1.60%) |
Aug 07, 2009 | 12.30 | 12.30 | 11.92 | 12.12 | 4,439,936 | +0.03(+0.26%) |
Aug 06, 2009 | 12.10 | 12.15 | 11.97 | 12.09 | 5,666,599 | +0.06(+0.48%) |
Aug 05, 2009 | 11.76 | 12.20 | 11.57 | 12.03 | 13,544,347 | +0.40(+3.41%) |
Aug 04, 2009 | 11.71 | 11.85 | 11.54 | 11.63 | 4,160,609 | -0.22(-1.84%) |
Aug 03, 2009 | 11.63 | 11.90 | 11.60 | 11.85 | 5,114,039 | +0.37(+3.26%) |
Jul 31, 2009 | 11.48 | 11.62 | 11.39 | 11.48 | 4,427,668 | -0.02(-0.16%) |
Jul 30, 2009 | 11.57 | 11.67 | 11.47 | 11.50 | 4,286,285 | +0.17(+1.50%) |
Jul 29, 2009 | 11.51 | 11.51 | 11.22 | 11.33 | 7,248,173 | -0.21(-1.83%) |
Jul 28, 2009 | 11.67 | 11.73 | 11.17 | 11.54 | 19,958,432 | +0.08(+0.68%) |
Jul 27, 2009 | 11.41 | 11.61 | 11.33 | 11.46 | 8,563,514 | +0.11(+0.95%) |
Jul 24, 2009 | 11.06 | 11.37 | 11.06 | 11.35 | 6,012,776 | +0.19(+1.67%) |
Jul 23, 2009 | 10.67 | 11.21 | 10.65 | 11.17 | 12,855,871 | +0.44(+4.15%) |
Jul 22, 2009 | 10.60 | 10.83 | 10.60 | 10.72 | 5,506,896 | -0.02(-0.23%) |
Jul 21, 2009 | 10.93 | 10.93 | 10.57 | 10.75 | 4,923,693 | +0.03(+0.33%) |
Jul 20, 2009 | 10.62 | 10.76 | 10.49 | 10.71 | 5,534,638 | +0.10(+0.93%) |
Jul 17, 2009 | 10.67 | 10.84 | 10.47 | 10.61 | 8,831,253 | -0.04(-0.40%) |
Jul 16, 2009 | 10.47 | 10.73 | 10.47 | 10.65 | 7,779,868 | +0.30(+2.88%) |
Jul 15, 2009 | 10.34 | 10.37 | 10.12 | 10.36 | 6,133,349 | +0.22(+2.14%) |
Jul 14, 2009 | 10.31 | 10.43 | 10.06 | 10.14 | 6,769,079 | -0.14(-1.36%) |
Jul 13, 2009 | 10.03 | 10.30 | 10.02 | 10.28 | 4,643,878 | +0.16(+1.54%) |
Jul 10, 2009 | 10.37 | 10.61 | 9.961 | 10.12 | 9,633,053 | -0.34(-3.21%) |
Jul 09, 2009 | 10.43 | 10.54 | 10.32 | 10.46 | 3,109,892 | +0.17(+1.70%) |
Jul 08, 2009 | 10.29 | 10.49 | 10.16 | 10.29 | 5,487,607 | -0.14(-1.35%) |
Jul 07, 2009 | 10.60 | 10.71 | 10.41 | 10.43 | 5,481,184 | -0.25(-2.33%) |
Jul 06, 2009 | 10.66 | 10.71 | 10.51 | 10.67 | 3,377,308 | -0.13(-1.18%) |
Jul 02, 2009 | 10.55 | 10.98 | 10.55 | 10.80 | 5,120,544 | +0.04(+0.38%) |
Jul 01, 2009 | 10.89 | 10.95 | 10.74 | 10.76 | 3,510,321 | -0.02(-0.18%) |
Jun 30, 2009 | 10.90 | 10.95 | 10.76 | 10.78 | 6,759,093 | -0.22(-2.00%) |
Jun 29, 2009 | 10.89 | 11.07 | 10.82 | 11.00 | 12,785,424 | -0.08(-0.71%) |
Jun 26, 2009 | 10.85 | 11.11 | 10.83 | 11.08 | 11,402,924 | +0.03(+0.25%) |
Jun 25, 2009 | 10.74 | 11.05 | 10.72 | 11.05 | 8,627,201 | +0.30(+2.76%) |
Jun 24, 2009 | 10.78 | 10.84 | 10.64 | 10.75 | 13,169,473 | +0.16(+1.48%) |
Jun 23, 2009 | 10.44 | 10.62 | 10.28 | 10.60 | 23,533,776 | +0.52(+5.14%) |
Jun 22, 2009 | 10.73 | 10.91 | 10.08 | 10.08 | 14,437,734 | -0.82(-7.56%) |
Jun 19, 2009 | 10.92 | 11.05 | 10.80 | 10.90 | 7,623,666 | +0.10(+0.89%) |
Jun 18, 2009 | 10.95 | 10.98 | 10.63 | 10.81 | 17,930,952 | -0.02(-0.20%) |
Jun 17, 2009 | 11.13 | 11.19 | 10.76 | 10.83 | 15,375,291 | -0.61(-5.36%) |
Jun 16, 2009 | 11.74 | 11.81 | 11.34 | 11.44 | 10,613,495 | -0.19(-1.64%) |
Jun 15, 2009 | 11.80 | 11.81 | 11.57 | 11.63 | 4,454,006 | -0.36(-3.02%) |
Jun 12, 2009 | 11.94 | 12.17 | 11.78 | 12.00 | 7,623,295 | -0.05(-0.41%) |
Jun 11, 2009 | 11.79 | 12.25 | 11.68 | 12.05 | 10,275,845 | +0.36(+3.12%) |
Jun 10, 2009 | 11.76 | 11.91 | 11.49 | 11.68 | 8,785,487 | +0.02(+0.20%) |
Jun 09, 2009 | 11.46 | 11.70 | 11.33 | 11.66 | 7,039,857 | +0.24(+2.14%) |
Jun 08, 2009 | 11.28 | 11.45 | 11.18 | 11.41 | 5,606,515 | +0.02(+0.18%) |
Jun 05, 2009 | 11.65 | 11.66 | 11.26 | 11.39 | 7,493,507 | -0.16(-1.40%) |
Jun 04, 2009 | 11.40 | 11.68 | 11.33 | 11.55 | 11,596,942 | +0.23(+2.06%) |
Jun 03, 2009 | 11.34 | 11.34 | 10.78 | 11.32 | 25,454,106 | -0.30(-2.57%) |
Jun 02, 2009 | 11.65 | 11.82 | 11.48 | 11.62 | 8,298,525 | -0.06(-0.50%) |