Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.05 | 15.98 | 15.59 | 15.71 | 83,222,512 | -0.35(-2.15%) |
May 27, 2010 | 15.86 | 16.06 | 15.61 | 16.05 | 88,139,840 | +0.53(+3.41%) |
May 26, 2010 | 15.98 | 16.11 | 15.49 | 15.52 | 106,833,168 | -0.28(-1.80%) |
May 25, 2010 | 15.41 | 15.81 | 15.33 | 15.81 | 95,625,280 | -0.04(-0.26%) |
May 24, 2010 | 15.91 | 16.07 | 15.69 | 15.85 | 70,980,688 | -0.06(-0.38%) |
May 21, 2010 | 15.37 | 15.94 | 15.30 | 15.91 | 130,044,312 | +0.10(+0.64%) |
May 20, 2010 | 15.74 | 16.20 | 15.69 | 15.81 | 143,501,328 | -0.64(-3.92%) |
May 19, 2010 | 16.43 | 16.63 | 16.25 | 16.45 | 92,009,088 | -0.07(-0.42%) |
May 18, 2010 | 16.95 | 16.97 | 16.40 | 16.52 | 87,977,680 | -0.34(-2.04%) |
May 17, 2010 | 16.93 | 16.94 | 16.45 | 16.87 | 106,886,384 | -0.05(-0.28%) |
May 14, 2010 | 17.13 | 17.16 | 16.74 | 16.91 | 121,155,592 | -0.40(-2.31%) |
May 13, 2010 | 17.69 | 17.70 | 17.20 | 17.31 | 211,768,704 | -0.82(-4.53%) |
May 12, 2010 | 17.78 | 18.17 | 17.76 | 18.13 | 97,207,048 | +0.53(+3.00%) |
May 11, 2010 | 17.87 | 18.15 | 17.51 | 17.60 | 79,248,312 | -0.12(-0.65%) |
May 10, 2010 | 17.65 | 17.99 | 17.56 | 17.72 | 110,447,408 | +0.96(+5.75%) |
May 07, 2010 | 17.31 | 17.39 | 16.50 | 16.76 | 141,409,680 | -0.53(-3.05%) |
May 06, 2010 | 17.90 | 18.07 | 15.75 | 17.28 | 144,338,576 | -0.72(-4.00%) |
May 05, 2010 | 18.05 | 18.19 | 17.73 | 18.00 | 73,545,584 | -0.01(-0.03%) |
May 04, 2010 | 18.47 | 18.48 | 17.90 | 18.01 | 77,194,568 | -0.67(-3.57%) |
May 03, 2010 | 18.33 | 18.78 | 18.32 | 18.68 | 66,321,704 | +0.41(+2.27%) |
Apr 30, 2010 | 18.77 | 18.81 | 18.26 | 18.26 | 61,781,644 | -0.41(-2.18%) |
Apr 29, 2010 | 18.38 | 18.74 | 18.38 | 18.67 | 61,736,340 | +0.33(+1.82%) |
Apr 28, 2010 | 18.38 | 18.57 | 18.19 | 18.34 | 80,331,248 | +0.02(+0.10%) |
Apr 27, 2010 | 18.59 | 18.70 | 18.13 | 18.32 | 84,302,824 | -0.38(-2.03%) |
Apr 26, 2010 | 18.70 | 18.78 | 18.64 | 18.70 | 52,590,468 | +0.07(+0.36%) |
Apr 23, 2010 | 18.57 | 18.66 | 18.45 | 18.63 | 57,963,284 | +0.10(+0.55%) |
Apr 22, 2010 | 18.36 | 18.56 | 18.12 | 18.53 | 66,128,600 | +0.05(+0.29%) |
Apr 21, 2010 | 18.42 | 18.58 | 18.39 | 18.47 | 63,022,832 | +0.04(+0.22%) |
Apr 20, 2010 | 18.44 | 18.61 | 18.35 | 18.43 | 69,552,776 | +0.07(+0.41%) |
Apr 19, 2010 | 18.26 | 18.38 | 18.00 | 18.36 | 64,720,164 | +0.06(+0.33%) |
Apr 16, 2010 | 18.41 | 18.61 | 18.17 | 18.30 | 101,056,104 | -0.16(-0.85%) |
Apr 15, 2010 | 18.31 | 18.48 | 18.28 | 18.45 | 69,315,688 | +0.22(+1.23%) |
Apr 14, 2010 | 18.06 | 18.26 | 18.01 | 18.23 | 65,718,288 | +0.30(+1.66%) |
Apr 13, 2010 | 17.94 | 17.97 | 17.75 | 17.93 | 63,143,048 | -0.06(-0.34%) |
Apr 12, 2010 | 18.02 | 18.13 | 17.96 | 17.99 | 41,815,648 | -0.05(-0.26%) |
Apr 09, 2010 | 17.82 | 18.07 | 17.78 | 18.04 | 51,042,316 | +0.22(+1.22%) |
Apr 08, 2010 | 17.82 | 17.90 | 17.63 | 17.82 | 56,949,580 | -0.04(-0.23%) |
Apr 07, 2010 | 17.70 | 18.03 | 17.70 | 17.86 | 64,644,532 | +0.08(+0.46%) |
Apr 06, 2010 | 17.72 | 17.89 | 17.67 | 17.78 | 45,893,412 | +0.03(+0.19%) |
Apr 05, 2010 | 17.54 | 17.79 | 17.50 | 17.75 | 51,323,464 | +0.23(+1.32%) |
Apr 01, 2010 | 17.77 | 17.52 | 17.52 | 17.52 | 82,865,376 | -0.14(-0.77%) |
Mar 31, 2010 | 17.98 | 18.05 | 17.60 | 17.65 | 80,729,096 | -0.42(-2.33%) |
Mar 30, 2010 | 18.07 | 18.11 | 17.86 | 18.07 | 48,627,420 | +0.09(+0.53%) |
Mar 29, 2010 | 18.05 | 18.10 | 17.94 | 17.98 | 44,809,552 | +0.03(+0.15%) |
Mar 26, 2010 | 17.93 | 18.14 | 17.86 | 17.95 | 55,340,544 | +0.03(+0.15%) |
Mar 25, 2010 | 18.08 | 18.21 | 17.92 | 17.92 | 51,816,924 | -0.01(-0.08%) |
Mar 24, 2010 | 18.01 | 18.05 | 17.93 | 17.94 | 52,045,684 | -0.13(-0.71%) |
Mar 23, 2010 | 17.76 | 18.14 | 17.75 | 18.07 | 71,977,392 | +0.24(+1.37%) |
Mar 22, 2010 | 17.58 | 17.89 | 17.56 | 17.82 | 47,039,852 | +0.09(+0.50%) |
Mar 19, 2010 | 17.88 | 17.93 | 17.68 | 17.73 | 82,080,992 | -0.13(-0.72%) |
Mar 18, 2010 | 17.79 | 17.92 | 17.78 | 17.86 | 39,926,636 | +0.05(+0.30%) |
Mar 17, 2010 | 17.77 | 17.90 | 17.75 | 17.81 | 47,860,760 | +0.07(+0.42%) |
Mar 16, 2010 | 17.65 | 17.86 | 17.64 | 17.73 | 79,464,560 | +0.05(+0.27%) |
Mar 15, 2010 | 17.47 | 17.69 | 17.46 | 17.69 | 54,196,084 | +0.14(+0.77%) |
Mar 12, 2010 | 17.63 | 17.65 | 17.48 | 17.55 | 45,960,328 | -0.06(-0.35%) |
Mar 11, 2010 | 17.49 | 17.62 | 17.44 | 17.61 | 55,046,948 | +0.07(+0.38%) |
Mar 10, 2010 | 17.53 | 17.67 | 17.46 | 17.54 | 102,681,568 | -0.18(-0.99%) |
Mar 09, 2010 | 17.86 | 17.96 | 17.43 | 17.72 | 237,166,704 | +0.00(+0.00%) |
Mar 08, 2010 | 17.16 | 17.88 | 17.13 | 17.72 | 171,085,344 | +0.62(+3.65%) |
Mar 05, 2010 | 16.93 | 17.12 | 16.90 | 17.10 | 84,143,432 | +0.18(+1.04%) |
Mar 04, 2010 | 16.84 | 16.94 | 16.72 | 16.92 | 59,354,916 | +0.07(+0.44%) |
Mar 03, 2010 | 16.75 | 16.91 | 16.68 | 16.84 | 74,754,312 | +0.16(+0.93%) |
Mar 02, 2010 | 16.72 | 16.78 | 16.57 | 16.69 | 75,801,912 | +0.01(+0.04%) |
Mar 01, 2010 | 16.50 | 16.72 | 16.49 | 16.68 | 61,607,680 | +0.18(+1.11%) |
Feb 26, 2010 | 16.52 | 16.59 | 16.42 | 16.50 | 45,311,956 | +0.00(+0.00%) |
Feb 25, 2010 | 16.28 | 16.54 | 16.19 | 16.50 | 54,726,676 | -0.01(-0.04%) |
Feb 24, 2010 | 16.34 | 16.58 | 16.33 | 16.51 | 48,931,572 | +0.20(+1.21%) |
Feb 23, 2010 | 16.38 | 16.43 | 16.16 | 16.31 | 53,508,576 | -0.17(-1.03%) |
Feb 22, 2010 | 16.54 | 16.59 | 16.38 | 16.48 | 46,266,476 | -0.04(-0.25%) |
Feb 19, 2010 | 16.36 | 16.53 | 16.32 | 16.52 | 57,189,488 | +0.05(+0.33%) |
Feb 18, 2010 | 16.31 | 16.52 | 16.21 | 16.47 | 60,669,136 | +0.14(+0.87%) |
Feb 17, 2010 | 16.27 | 16.34 | 16.10 | 16.32 | 71,528,024 | +0.05(+0.29%) |
Feb 16, 2010 | 16.25 | 16.28 | 16.14 | 16.28 | 68,951,280 | +0.16(+1.01%) |
Feb 12, 2010 | 16.09 | 16.11 | 16.11 | 16.11 | 83,250,696 | -0.12(-0.71%) |
Feb 11, 2010 | 16.05 | 16.27 | 15.96 | 16.23 | 62,610,856 | +0.12(+0.72%) |
Feb 10, 2010 | 16.18 | 16.28 | 16.02 | 16.11 | 74,557,120 | -0.09(-0.54%) |
Feb 09, 2010 | 16.14 | 16.28 | 15.99 | 16.20 | 88,967,592 | +0.27(+1.66%) |
Feb 08, 2010 | 16.13 | 16.21 | 15.92 | 15.94 | 103,065,608 | -0.14(-0.85%) |
Feb 05, 2010 | 15.80 | 16.19 | 15.71 | 16.07 | 146,208,176 | +0.37(+2.33%) |
Feb 04, 2010 | 15.88 | 16.12 | 15.66 | 15.71 | 185,851,808 | +0.06(+0.39%) |
Feb 03, 2010 | 15.71 | 15.77 | 15.50 | 15.64 | 117,259,352 | +0.03(+0.22%) |
Feb 02, 2010 | 15.47 | 15.67 | 15.26 | 15.61 | 79,743,200 | +0.20(+1.28%) |
Feb 01, 2010 | 15.36 | 15.56 | 15.18 | 15.41 | 80,051,120 | +0.18(+1.16%) |
Jan 29, 2010 | 15.56 | 15.69 | 15.21 | 15.24 | 108,285,416 | -0.03(-0.22%) |
Jan 28, 2010 | 15.72 | 15.75 | 15.16 | 15.27 | 93,810,000 | -0.43(-2.72%) |
Jan 27, 2010 | 15.52 | 15.77 | 15.43 | 15.70 | 76,390,504 | +0.17(+1.09%) |
Jan 26, 2010 | 15.46 | 15.73 | 15.35 | 15.53 | 81,566,272 | -0.06(-0.39%) |
Jan 25, 2010 | 15.66 | 15.72 | 15.42 | 15.59 | 75,632,288 | +0.01(+0.09%) |
Jan 22, 2010 | 16.17 | 16.23 | 15.51 | 15.58 | 103,861,184 | -0.68(-4.21%) |
Jan 21, 2010 | 16.62 | 16.72 | 16.18 | 16.26 | 80,632,800 | -0.29(-1.76%) |
Jan 20, 2010 | 16.70 | 16.77 | 16.36 | 16.55 | 62,121,196 | -0.30(-1.77%) |
Jan 19, 2010 | 16.64 | 16.87 | 16.61 | 16.85 | 55,361,208 | +0.31(+1.84%) |
Jan 15, 2010 | 16.95 | 16.55 | 16.55 | 16.55 | 76,162,256 | -0.37(-2.20%) |
Jan 14, 2010 | 16.67 | 17.01 | 16.63 | 16.92 | 77,126,592 | +0.21(+1.26%) |
Jan 13, 2010 | 16.47 | 16.75 | 16.41 | 16.71 | 64,320,240 | +0.30(+1.82%) |
Jan 12, 2010 | 16.57 | 16.61 | 16.33 | 16.41 | 52,739,636 | -0.26(-1.59%) |
Jan 11, 2010 | 16.71 | 16.88 | 16.55 | 16.68 | 52,825,972 | -0.05(-0.28%) |
Jan 08, 2010 | 16.53 | 16.75 | 16.44 | 16.72 | 57,681,708 | +0.09(+0.53%) |
Jan 07, 2010 | 16.48 | 16.66 | 16.39 | 16.63 | 46,496,996 | +0.07(+0.45%) |
Jan 06, 2010 | 16.64 | 16.78 | 16.51 | 16.56 | 52,667,708 | -0.11(-0.65%) |
Jan 05, 2010 | 16.68 | 16.77 | 16.53 | 16.67 | 66,542,172 | -0.07(-0.45%) |
Jan 04, 2010 | 16.35 | 16.84 | 16.28 | 16.74 | 88,263,400 | +0.51(+3.13%) |
Dec 31, 2009 | 16.34 | 16.23 | 16.23 | 16.23 | 37,172,824 | -0.16(-0.99%) |
Dec 30, 2009 | 16.28 | 16.41 | 16.28 | 16.40 | 25,368,034 | +0.05(+0.33%) |
Dec 29, 2009 | 16.30 | 16.39 | 16.28 | 16.34 | 32,290,496 | +0.01(+0.08%) |
Dec 28, 2009 | 16.20 | 16.34 | 16.15 | 16.33 | 29,774,642 | +0.08(+0.50%) |
Dec 24, 2009 | 16.14 | 16.27 | 16.13 | 16.25 | 14,599,712 | +0.12(+0.76%) |
Dec 23, 2009 | 16.13 | 16.23 | 16.07 | 16.13 | 35,180,112 | +0.02(+0.13%) |
Dec 22, 2009 | 16.02 | 16.19 | 15.98 | 16.11 | 40,021,468 | +0.07(+0.46%) |
Dec 21, 2009 | 15.95 | 16.15 | 15.92 | 16.03 | 52,480,176 | +0.21(+1.33%) |
Dec 18, 2009 | 15.69 | 15.85 | 15.61 | 15.82 | 99,137,008 | +0.10(+0.65%) |
Dec 17, 2009 | 15.91 | 15.92 | 15.69 | 15.72 | 49,288,212 | -0.18(-1.15%) |
Dec 16, 2009 | 15.98 | 16.07 | 15.83 | 15.90 | 61,668,224 | -0.02(-0.13%) |
Dec 15, 2009 | 16.15 | 16.21 | 15.92 | 15.92 | 77,247,544 | -0.24(-1.51%) |
Dec 14, 2009 | 16.32 | 16.38 | 16.17 | 16.17 | 52,260,908 | +0.05(+0.30%) |
Dec 11, 2009 | 16.30 | 16.32 | 16.05 | 16.12 | 40,905,088 | -0.12(-0.72%) |
Dec 10, 2009 | 16.28 | 16.41 | 16.15 | 16.23 | 49,701,748 | +0.05(+0.34%) |
Dec 09, 2009 | 16.13 | 16.20 | 15.90 | 16.18 | 56,699,364 | +0.03(+0.21%) |
Dec 08, 2009 | 16.29 | 16.42 | 16.11 | 16.15 | 65,072,936 | -0.27(-1.65%) |
Dec 07, 2009 | 16.35 | 16.55 | 16.34 | 16.42 | 48,802,884 | +0.03(+0.21%) |
Dec 04, 2009 | 16.33 | 16.56 | 16.21 | 16.38 | 73,049,616 | +0.22(+1.38%) |
Dec 03, 2009 | 16.26 | 16.40 | 16.16 | 16.16 | 52,326,932 | -0.03(-0.17%) |
Dec 02, 2009 | 16.17 | 16.34 | 16.10 | 16.19 | 45,690,444 | -0.03(-0.21%) |
Dec 01, 2009 | 15.89 | 16.28 | 15.86 | 16.22 | 58,906,932 | +0.35(+2.22%) |
Nov 30, 2009 | 15.81 | 15.96 | 15.73 | 15.87 | 50,652,464 | +0.01(+0.09%) |
Nov 27, 2009 | 15.66 | 15.95 | 15.61 | 15.85 | 32,108,562 | -0.24(-1.52%) |
Nov 25, 2009 | 16.11 | 16.19 | 16.04 | 16.10 | 39,939,440 | +0.00(+0.00%) |
Nov 24, 2009 | 16.16 | 16.21 | 15.98 | 16.10 | 44,220,552 | -0.11(-0.67%) |
Nov 23, 2009 | 16.07 | 16.21 | 16.04 | 16.21 | 43,207,604 | +0.30(+1.88%) |
Nov 20, 2009 | 15.94 | 15.98 | 15.80 | 15.91 | 53,562,796 | -0.15(-0.93%) |
Nov 19, 2009 | 16.19 | 16.19 | 15.88 | 16.06 | 56,183,464 | -0.22(-1.33%) |
Nov 18, 2009 | 16.28 | 16.30 | 16.13 | 16.28 | 40,161,468 | -0.06(-0.37%) |
Nov 17, 2009 | 16.22 | 16.35 | 16.15 | 16.34 | 54,867,640 | +0.15(+0.92%) |
Nov 16, 2009 | 16.12 | 16.34 | 16.03 | 16.19 | 70,043,680 | +0.11(+0.67%) |
Nov 13, 2009 | 16.01 | 16.14 | 15.90 | 16.08 | 52,797,912 | +0.21(+1.32%) |
Nov 12, 2009 | 16.10 | 16.17 | 15.71 | 15.87 | 93,993,112 | -0.35(-2.17%) |
Nov 11, 2009 | 16.09 | 16.28 | 16.08 | 16.22 | 57,845,100 | +0.18(+1.14%) |
Nov 10, 2009 | 16.07 | 16.19 | 15.97 | 16.04 | 63,512,540 | -0.23(-1.42%) |
Nov 09, 2009 | 16.23 | 16.28 | 16.09 | 16.27 | 69,148,192 | +0.12(+0.71%) |
Nov 06, 2009 | 16.08 | 16.28 | 16.04 | 16.15 | 54,000,352 | -0.07(-0.46%) |
Nov 05, 2009 | 16.31 | 16.32 | 16.02 | 16.23 | 129,364,520 | +0.43(+2.75%) |
Nov 04, 2009 | 15.81 | 15.89 | 15.60 | 15.79 | 96,435,688 | +0.26(+1.66%) |
Nov 03, 2009 | 15.47 | 15.62 | 15.29 | 15.54 | 68,375,056 | -0.06(-0.39%) |
Nov 02, 2009 | 15.51 | 15.73 | 15.34 | 15.60 | 81,204,544 | +0.13(+0.83%) |
Oct 30, 2009 | 15.91 | 15.92 | 15.36 | 15.47 | 90,274,712 | -0.48(-3.02%) |
Oct 29, 2009 | 15.67 | 15.99 | 15.64 | 15.95 | 59,064,204 | +0.34(+2.17%) |
Oct 28, 2009 | 15.85 | 15.96 | 15.58 | 15.61 | 70,073,952 | -0.35(-2.21%) |
Oct 27, 2009 | 16.09 | 16.24 | 15.87 | 15.96 | 62,961,484 | -0.11(-0.68%) |
Oct 26, 2009 | 16.38 | 16.55 | 16.02 | 16.07 | 67,360,728 | -0.32(-1.95%) |
Oct 23, 2009 | 16.43 | 16.63 | 16.29 | 16.39 | 62,714,544 | -0.01(-0.04%) |
Oct 22, 2009 | 16.21 | 16.44 | 16.16 | 16.40 | 50,003,520 | +0.15(+0.92%) |
Oct 21, 2009 | 16.36 | 16.61 | 16.17 | 16.25 | 61,758,660 | -0.10(-0.62%) |
Oct 20, 2009 | 16.31 | 16.65 | 16.25 | 16.35 | 77,345,392 | -0.09(-0.58%) |
Oct 19, 2009 | 16.36 | 16.83 | 16.25 | 16.44 | 45,173,376 | +0.16(+0.96%) |
Oct 16, 2009 | 16.34 | 16.36 | 16.07 | 16.29 | 56,077,568 | -0.23(-1.42%) |
Oct 15, 2009 | 16.44 | 16.53 | 16.32 | 16.52 | 52,878,104 | -0.01(-0.06%) |
Oct 14, 2009 | 16.45 | 16.61 | 16.40 | 16.53 | 72,565,968 | +0.33(+2.05%) |
Oct 13, 2009 | 15.99 | 16.36 | 15.98 | 16.20 | 67,186,840 | +0.07(+0.45%) |
Oct 12, 2009 | 16.38 | 16.42 | 16.02 | 16.13 | 48,364,368 | -0.17(-1.02%) |
Oct 09, 2009 | 16.03 | 16.33 | 15.94 | 16.30 | 67,323,344 | +0.24(+1.52%) |
Oct 08, 2009 | 16.16 | 16.22 | 15.97 | 16.05 | 67,687,904 | +0.04(+0.25%) |
Oct 07, 2009 | 15.92 | 16.13 | 15.88 | 16.01 | 63,780,268 | +0.18(+1.11%) |
Oct 06, 2009 | 15.71 | 15.98 | 15.64 | 15.83 | 61,024,260 | +0.28(+1.79%) |
Oct 05, 2009 | 15.54 | 15.67 | 15.31 | 15.56 | 57,138,144 | +0.18(+1.19%) |
Oct 02, 2009 | 15.50 | 15.65 | 15.34 | 15.37 | 61,991,692 | -0.28(-1.82%) |
Oct 01, 2009 | 15.83 | 15.99 | 15.64 | 15.66 | 92,946,008 | -0.31(-1.91%) |
Sep 30, 2009 | 15.97 | 16.13 | 15.57 | 15.96 | 95,083,512 | +0.16(+1.03%) |
Sep 29, 2009 | 16.02 | 16.10 | 15.74 | 15.80 | 59,317,076 | -0.21(-1.31%) |
Sep 28, 2009 | 15.79 | 16.19 | 15.78 | 16.01 | 101,340,072 | +0.67(+4.38%) |
Sep 25, 2009 | 15.31 | 15.54 | 15.31 | 15.34 | 60,571,748 | -0.02(-0.13%) |
Sep 24, 2009 | 15.49 | 15.59 | 15.23 | 15.36 | 57,515,200 | -0.10(-0.66%) |
Sep 23, 2009 | 15.95 | 15.96 | 15.43 | 15.46 | 96,657,016 | -0.41(-2.61%) |
Sep 22, 2009 | 16.08 | 16.09 | 15.80 | 15.88 | 51,505,500 | -0.15(-0.93%) |
Sep 21, 2009 | 15.73 | 16.17 | 15.72 | 16.02 | 75,317,456 | +0.16(+0.98%) |
Sep 18, 2009 | 15.94 | 16.01 | 15.76 | 15.87 | 79,331,816 | +0.00(+0.03%) |
Sep 17, 2009 | 15.75 | 15.93 | 15.71 | 15.86 | 59,621,284 | +0.02(+0.15%) |
Sep 16, 2009 | 15.64 | 15.90 | 15.60 | 15.84 | 78,971,672 | +0.26(+1.65%) |
Sep 15, 2009 | 15.48 | 15.73 | 15.37 | 15.58 | 75,091,616 | +0.13(+0.83%) |
Sep 14, 2009 | 15.50 | 15.59 | 15.33 | 15.45 | 89,387,296 | -0.20(-1.30%) |
Sep 11, 2009 | 15.54 | 15.69 | 15.33 | 15.66 | 78,890,368 | +0.05(+0.35%) |
Sep 10, 2009 | 15.02 | 15.63 | 14.93 | 15.60 | 112,971,104 | +0.53(+3.51%) |
Sep 09, 2009 | 14.90 | 15.27 | 14.89 | 15.07 | 66,536,844 | +0.21(+1.41%) |
Sep 08, 2009 | 14.92 | 15.06 | 14.78 | 14.86 | 58,913,804 | +0.05(+0.37%) |
Sep 04, 2009 | 14.64 | 14.89 | 14.51 | 14.81 | 42,694,196 | +0.24(+1.63%) |
Sep 03, 2009 | 14.74 | 14.85 | 14.47 | 14.57 | 49,891,296 | -0.04(-0.28%) |
Sep 02, 2009 | 14.30 | 14.74 | 14.29 | 14.61 | 59,322,068 | +0.26(+1.80%) |
Sep 01, 2009 | 14.55 | 14.83 | 14.29 | 14.36 | 71,891,768 | -0.29(-1.99%) |
Aug 31, 2009 | 14.74 | 14.81 | 14.59 | 14.65 | 46,309,240 | -0.27(-1.82%) |
Aug 28, 2009 | 15.02 | 15.16 | 14.78 | 14.92 | 53,007,060 | +0.08(+0.55%) |
Aug 27, 2009 | 14.70 | 14.86 | 14.56 | 14.84 | 44,657,516 | -0.03(-0.23%) |
Aug 26, 2009 | 14.86 | 14.92 | 14.79 | 14.87 | 49,518,808 | -0.05(-0.32%) |
Aug 25, 2009 | 15.02 | 15.09 | 14.82 | 14.92 | 41,883,252 | -0.04(-0.27%) |
Aug 24, 2009 | 15.07 | 15.35 | 14.87 | 14.96 | 77,714,376 | -0.09(-0.59%) |
Aug 21, 2009 | 14.97 | 15.10 | 14.76 | 15.05 | 83,454,832 | +0.20(+1.37%) |
Aug 20, 2009 | 14.41 | 14.89 | 14.38 | 14.84 | 82,247,656 | +0.44(+3.06%) |
Aug 19, 2009 | 14.08 | 14.54 | 14.06 | 14.40 | 57,857,596 | +0.16(+1.09%) |
Aug 18, 2009 | 14.12 | 14.34 | 14.10 | 14.25 | 49,162,476 | +0.19(+1.35%) |
Aug 17, 2009 | 14.20 | 14.21 | 14.02 | 14.06 | 47,828,872 | -0.39(-2.72%) |
Aug 14, 2009 | 14.56 | 14.61 | 14.24 | 14.45 | 51,875,752 | -0.14(-0.93%) |
Aug 13, 2009 | 14.61 | 14.68 | 14.47 | 14.59 | 57,404,996 | +0.05(+0.37%) |
Aug 12, 2009 | 14.40 | 14.65 | 14.36 | 14.53 | 72,949,760 | +0.18(+1.23%) |
Aug 11, 2009 | 14.56 | 14.60 | 14.28 | 14.36 | 79,043,688 | -0.32(-2.17%) |
Aug 10, 2009 | 14.91 | 15.00 | 14.58 | 14.67 | 68,726,888 | -0.37(-2.48%) |
Aug 07, 2009 | 15.25 | 15.42 | 15.02 | 15.05 | 69,197,048 | -0.08(-0.53%) |
Aug 06, 2009 | 14.95 | 15.20 | 14.70 | 15.13 | 122,838,728 | +0.09(+0.62%) |
Aug 05, 2009 | 15.29 | 15.31 | 14.93 | 15.03 | 115,961,752 | -0.18(-1.20%) |
Aug 04, 2009 | 15.22 | 15.29 | 15.05 | 15.22 | 82,331,536 | -0.09(-0.58%) |
Aug 03, 2009 | 15.06 | 15.33 | 15.05 | 15.31 | 89,847,224 | +0.38(+2.55%) |
Jul 31, 2009 | 14.88 | 15.04 | 14.82 | 14.93 | 61,446,372 | +0.02(+0.14%) |
Jul 30, 2009 | 14.91 | 15.19 | 14.81 | 14.91 | 77,978,808 | +0.18(+1.20%) |
Jul 29, 2009 | 14.78 | 14.83 | 14.58 | 14.73 | 49,582,412 | -0.14(-0.96%) |
Jul 28, 2009 | 14.66 | 14.91 | 14.49 | 14.87 | 59,103,336 | +0.06(+0.41%) |
Jul 27, 2009 | 14.86 | 14.88 | 14.70 | 14.81 | 46,604,032 | -0.03(-0.18%) |
Jul 24, 2009 | 14.57 | 14.90 | 14.53 | 14.84 | 59,929,316 | -0.01(-0.09%) |
Jul 23, 2009 | 14.54 | 14.97 | 14.43 | 14.85 | 92,610,144 | +0.31(+2.10%) |
Jul 22, 2009 | 14.54 | 14.80 | 14.42 | 14.55 | 77,542,608 | -0.10(-0.65%) |
Jul 21, 2009 | 14.42 | 14.64 | 14.16 | 14.64 | 107,008,000 | +0.30(+2.08%) |
Jul 20, 2009 | 14.12 | 14.42 | 14.11 | 14.34 | 116,322,616 | +0.43(+3.12%) |
Jul 17, 2009 | 13.68 | 13.96 | 13.55 | 13.91 | 102,015,416 | +0.26(+1.94%) |
Jul 16, 2009 | 13.39 | 13.70 | 13.37 | 13.64 | 85,183,888 | +0.21(+1.56%) |
Jul 15, 2009 | 13.10 | 13.48 | 12.99 | 13.43 | 129,684,336 | +0.73(+5.77%) |
Jul 14, 2009 | 12.50 | 12.84 | 12.50 | 12.70 | 69,278,096 | +0.11(+0.86%) |
Jul 13, 2009 | 12.34 | 12.60 | 12.15 | 12.59 | 91,980,056 | +0.16(+1.25%) |
Jul 10, 2009 | 12.26 | 12.51 | 12.22 | 12.44 | 68,781,312 | +0.12(+0.93%) |
Jul 09, 2009 | 12.39 | 12.55 | 12.25 | 12.32 | 78,046,320 | +0.03(+0.22%) |
Jul 08, 2009 | 12.38 | 12.43 | 12.08 | 12.29 | 78,966,768 | -0.07(-0.60%) |
Jul 07, 2009 | 12.57 | 12.63 | 12.34 | 12.37 | 61,238,708 | -0.20(-1.57%) |
Jul 06, 2009 | 12.42 | 12.68 | 12.41 | 12.57 | 52,058,116 | +0.02(+0.16%) |
Jul 02, 2009 | 12.66 | 12.70 | 12.51 | 12.55 | 61,289,708 | -0.20(-1.60%) |
Jul 01, 2009 | 12.78 | 12.95 | 12.72 | 12.75 | 54,028,016 | +0.10(+0.80%) |
Jun 30, 2009 | 12.84 | 12.93 | 12.57 | 12.65 | 79,324,040 | -0.23(-1.79%) |
Jun 29, 2009 | 12.88 | 12.92 | 12.74 | 12.88 | 72,585,064 | +0.05(+0.42%) |
Jun 26, 2009 | 12.83 | 12.99 | 12.78 | 12.82 | 69,570,592 | -0.08(-0.63%) |
Jun 25, 2009 | 12.80 | 13.01 | 12.55 | 12.90 | 64,199,120 | +0.28(+2.26%) |
Jun 24, 2009 | 12.71 | 12.88 | 12.56 | 12.62 | 69,511,784 | +0.03(+0.22%) |
Jun 23, 2009 | 12.50 | 12.69 | 12.38 | 12.59 | 62,928,112 | +0.11(+0.87%) |
Jun 22, 2009 | 12.71 | 12.75 | 12.44 | 12.48 | 68,088,008 | -0.35(-2.70%) |
Jun 19, 2009 | 13.01 | 13.02 | 12.75 | 12.83 | 105,736,792 | -0.05(-0.37%) |
Jun 18, 2009 | 13.04 | 13.08 | 12.83 | 12.88 | 55,393,084 | -0.14(-1.09%) |
Jun 17, 2009 | 12.91 | 13.22 | 12.86 | 13.02 | 71,952,256 | +0.08(+0.63%) |
Jun 16, 2009 | 13.17 | 13.21 | 12.90 | 12.94 | 66,889,916 | -0.19(-1.45%) |
Jun 15, 2009 | 13.35 | 13.36 | 12.95 | 13.13 | 70,725,072 | -0.37(-2.76%) |
Jun 12, 2009 | 13.52 | 13.56 | 13.31 | 13.50 | 61,009,188 | -0.13(-0.95%) |
Jun 11, 2009 | 13.52 | 13.80 | 13.49 | 13.63 | 66,040,476 | +0.10(+0.75%) |
Jun 10, 2009 | 13.69 | 13.73 | 13.29 | 13.53 | 86,098,832 | -0.09(-0.65%) |
Jun 09, 2009 | 13.54 | 13.70 | 13.35 | 13.62 | 73,336,016 | +0.14(+1.06%) |
Jun 08, 2009 | 13.32 | 13.60 | 13.24 | 13.47 | 63,152,420 | +0.00(+0.00%) |
Jun 05, 2009 | 13.52 | 13.58 | 13.24 | 13.47 | 126,890,000 | +0.14(+1.02%) |
Jun 04, 2009 | 13.20 | 13.43 | 13.09 | 13.34 | 59,849,600 | +0.21(+1.60%) |
Jun 03, 2009 | 13.26 | 13.30 | 12.95 | 13.13 | 81,274,648 | -0.17(-1.28%) |
Jun 02, 2009 | 13.27 | 13.47 | 13.16 | 13.30 | 79,284,696 | +0.07(+0.56%) |