Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.24 | 10.38 | 10.15 | 10.20 | 17,054,650 | -0.12(-1.15%) |
Jun 29, 2010 | 10.50 | 10.50 | 10.24 | 10.31 | 14,981,563 | -0.67(-6.07%) |
Jun 25, 2010 | 10.98 | 11.01 | 10.74 | 10.98 | 9,682,515 | +0.06(+0.59%) |
Jun 24, 2010 | 11.00 | 11.03 | 10.85 | 10.92 | 11,744,966 | -0.23(-2.02%) |
Jun 23, 2010 | 11.16 | 11.24 | 10.99 | 11.14 | 9,673,489 | -0.06(-0.56%) |
Jun 22, 2010 | 11.41 | 11.44 | 11.15 | 11.20 | 9,304,173 | -0.21(-1.86%) |
Jun 21, 2010 | 11.58 | 11.60 | 11.33 | 11.42 | 8,590,816 | +0.12(+1.08%) |
Jun 18, 2010 | 11.29 | 11.35 | 11.25 | 11.29 | 5,088,273 | +0.10(+0.90%) |
Jun 17, 2010 | 11.24 | 11.27 | 11.06 | 11.19 | 12,825,740 | -0.03(-0.24%) |
Jun 16, 2010 | 11.10 | 11.29 | 11.10 | 11.22 | 14,033,285 | -0.07(-0.66%) |
Jun 15, 2010 | 11.05 | 11.34 | 11.05 | 11.29 | 12,446 | +0.24(+2.17%) |
Jun 14, 2010 | 11.18 | 11.28 | 11.04 | 11.06 | 12,060,102 | +0.08(+0.73%) |
Jun 11, 2010 | 10.77 | 11.00 | 10.76 | 10.98 | 7,615,073 | +0.06(+0.54%) |
Jun 10, 2010 | 10.83 | 10.94 | 10.79 | 10.92 | 11,772,378 | +0.55(+5.34%) |
Jun 09, 2010 | 10.45 | 10.63 | 10.31 | 10.36 | 11,563,087 | +0.03(+0.26%) |
Jun 08, 2010 | 10.11 | 10.38 | 10.04 | 10.34 | 14,500,355 | +0.42(+4.18%) |
Jun 07, 2010 | 10.16 | 10.18 | 9.912 | 9.922 | 8,668,814 | -0.23(-2.25%) |
Jun 04, 2010 | 10.15 | 10.44 | 10.07 | 10.15 | 21,824,672 | -0.55(-5.17%) |
Jun 03, 2010 | 10.82 | 10.87 | 10.58 | 10.70 | 36,588,356 | +0.03(+0.30%) |
Jun 02, 2010 | 10.40 | 10.68 | 10.35 | 10.67 | 7,428,687 | +0.31(+2.98%) |
Jun 01, 2010 | 10.42 | 10.62 | 10.34 | 10.36 | 9,479,621 | -0.34(-3.13%) |
May 28, 2010 | 10.70 | 10.83 | 10.59 | 10.70 | 10,634,081 | -0.07(-0.64%) |
May 27, 2010 | 10.54 | 10.77 | 10.50 | 10.77 | 11,095,020 | +0.69(+6.86%) |
May 26, 2010 | 10.25 | 10.42 | 10.03 | 10.08 | 15,819,531 | -0.09(-0.84%) |
May 25, 2010 | 9.773 | 10.16 | 9.731 | 10.16 | 483 | -0.08(-0.78%) |
May 24, 2010 | 10.34 | 10.45 | 10.24 | 10.24 | 9,973,131 | -0.02(-0.21%) |
May 21, 2010 | 9.800 | 10.27 | 9.747 | 10.26 | 27,024,010 | +0.44(+4.44%) |
May 20, 2010 | 9.800 | 10.08 | 9.741 | 9.826 | 19,929,570 | -0.67(-6.39%) |
May 19, 2010 | 10.51 | 10.59 | 10.26 | 10.50 | 19,631,108 | -0.38(-3.47%) |
May 18, 2010 | 11.23 | 11.26 | 10.81 | 10.87 | 2,067 | -0.30(-2.67%) |
May 17, 2010 | 11.28 | 11.36 | 10.92 | 11.17 | 21,093,798 | -0.11(-0.99%) |
May 14, 2010 | 11.28 | 11.55 | 11.20 | 11.28 | 19,131,400 | -0.39(-3.37%) |
May 13, 2010 | 11.76 | 11.87 | 11.66 | 11.68 | 11,334,425 | -0.07(-0.59%) |
May 12, 2010 | 11.74 | 11.80 | 11.67 | 11.75 | 11,084,727 | +0.09(+0.73%) |
May 11, 2010 | 11.82 | 11.86 | 11.65 | 11.66 | 16,868,338 | -0.27(-2.27%) |
May 10, 2010 | 11.86 | 11.99 | 11.85 | 11.93 | 29,375,774 | +0.85(+7.63%) |
May 07, 2010 | 11.22 | 11.35 | 10.86 | 11.09 | 21,969,946 | +1.11(+11.15%) |
May 06, 2010 | 9.975 | 11.73 | 9.720 | 9.975 | 563 | -1.82(-15.43%) |
May 05, 2010 | 11.88 | 12.04 | 11.79 | 11.79 | 15,302,734 | -0.17(-1.42%) |
May 04, 2010 | 12.12 | 12.13 | 11.90 | 11.97 | 16,376,517 | -0.66(-5.23%) |
May 03, 2010 | 12.60 | 12.69 | 12.52 | 12.62 | 8,770,253 | +0.15(+1.24%) |
Apr 30, 2010 | 12.73 | 12.74 | 12.44 | 12.47 | 9,980,922 | -0.28(-2.17%) |
Apr 29, 2010 | 12.70 | 12.77 | 12.67 | 12.75 | 6,756,642 | +0.11(+0.88%) |
Apr 28, 2010 | 12.62 | 12.70 | 12.51 | 12.64 | 8,511,282 | +0.21(+1.71%) |
Apr 27, 2010 | 12.71 | 12.77 | 12.36 | 12.42 | 10,561,618 | -0.47(-3.67%) |
Apr 26, 2010 | 12.96 | 12.99 | 12.86 | 12.90 | 5,974,045 | -0.03(-0.21%) |
Apr 23, 2010 | 12.76 | 12.92 | 12.69 | 12.92 | 9,186,565 | -0.05(-0.37%) |
Apr 22, 2010 | 12.84 | 12.98 | 12.73 | 12.97 | 8,564,255 | -0.09(-0.69%) |
Apr 21, 2010 | 13.08 | 13.10 | 12.93 | 13.06 | 6,555,427 | -0.06(-0.49%) |
Apr 20, 2010 | 13.12 | 13.16 | 13.07 | 13.12 | 7,165,829 | +0.19(+1.44%) |
Apr 19, 2010 | 12.83 | 12.96 | 12.77 | 12.94 | 8,873,749 | -0.09(-0.65%) |
Apr 16, 2010 | 13.24 | 13.27 | 12.93 | 13.02 | 9,087,523 | -0.31(-2.35%) |
Apr 15, 2010 | 13.29 | 13.36 | 13.27 | 13.34 | 6,275,075 | -0.03(-0.20%) |
Apr 14, 2010 | 13.27 | 13.38 | 13.25 | 13.36 | 6,662,309 | +0.24(+1.87%) |
Apr 13, 2010 | 13.12 | 13.13 | 12.99 | 13.12 | 6,351,298 | -0.03(-0.20%) |
Apr 12, 2010 | 13.16 | 13.19 | 13.13 | 13.15 | 6,034,942 | -0.04(-0.32%) |
Apr 09, 2010 | 13.14 | 13.20 | 13.11 | 13.19 | 7,184,595 | +0.11(+0.81%) |
Apr 08, 2010 | 12.96 | 13.11 | 12.92 | 13.08 | 6,543,965 | -0.01(-0.04%) |
Apr 07, 2010 | 13.14 | 13.15 | 13.01 | 13.09 | 9,878,910 | -0.10(-0.73%) |
Apr 06, 2010 | 13.05 | 13.19 | 13.04 | 13.18 | 9,208,596 | +0.09(+0.69%) |
Apr 05, 2010 | 13.07 | 13.12 | 13.01 | 13.09 | 8,257,477 | +0.07(+0.57%) |
Apr 01, 2010 | 12.92 | 13.02 | 13.02 | 13.02 | 6,602,380 | +0.24(+1.92%) |
Mar 31, 2010 | 12.75 | 12.83 | 12.70 | 12.77 | 10,038,887 | -0.13(-1.03%) |
Mar 30, 2010 | 12.93 | 12.97 | 12.84 | 12.91 | 6,722,034 | +0.02(+0.17%) |
Mar 29, 2010 | 12.83 | 12.92 | 12.80 | 12.89 | 10,817,226 | +0.21(+1.64%) |
Mar 26, 2010 | 12.71 | 12.76 | 12.59 | 12.68 | 8,484,193 | +0.01(+0.04%) |
Mar 25, 2010 | 12.81 | 12.87 | 12.65 | 12.67 | 8,835,482 | +0.03(+0.25%) |
Mar 24, 2010 | 12.67 | 12.76 | 12.64 | 12.64 | 11,808,839 | -0.26(-2.02%) |
Mar 23, 2010 | 12.78 | 12.91 | 12.73 | 12.90 | 7,377,135 | +0.18(+1.42%) |
Mar 22, 2010 | 12.49 | 12.75 | 12.48 | 12.72 | 11,161,580 | +0.09(+0.67%) |
Mar 19, 2010 | 12.81 | 12.82 | 12.60 | 12.64 | 6,429,543 | -0.12(-0.96%) |
Mar 18, 2010 | 12.81 | 12.83 | 12.72 | 12.76 | 11,869,876 | -0.10(-0.75%) |
Mar 17, 2010 | 12.82 | 12.91 | 12.80 | 12.85 | 11,690,176 | +0.14(+1.13%) |
Mar 16, 2010 | 12.57 | 12.71 | 12.52 | 12.71 | 7,954,042 | +0.22(+1.79%) |
Mar 15, 2010 | 12.42 | 12.52 | 12.42 | 12.49 | 7,911,975 | -0.13(-1.05%) |
Mar 12, 2010 | 12.68 | 12.69 | 12.58 | 12.62 | 5,591,043 | -0.01(-0.04%) |
Mar 11, 2010 | 12.59 | 12.63 | 12.51 | 12.62 | 5,785,385 | -0.04(-0.29%) |
Mar 10, 2010 | 12.65 | 12.75 | 12.58 | 12.66 | 8,339,315 | +0.04(+0.34%) |
Mar 09, 2010 | 12.47 | 12.69 | 12.47 | 12.62 | 12,093,514 | +0.13(+1.02%) |
Mar 08, 2010 | 12.56 | 12.57 | 12.49 | 12.49 | 8,985,670 | -0.07(-0.55%) |
Mar 05, 2010 | 12.43 | 12.57 | 12.40 | 12.56 | 6,710,641 | +0.31(+2.56%) |
Mar 04, 2010 | 12.32 | 12.33 | 12.19 | 12.25 | 7,003,523 | -0.07(-0.56%) |
Mar 03, 2010 | 12.30 | 12.40 | 12.26 | 12.32 | 6,146,481 | +0.14(+1.14%) |
Mar 02, 2010 | 12.19 | 12.28 | 12.16 | 12.18 | 10,122,016 | +0.06(+0.53%) |
Mar 01, 2010 | 11.98 | 12.11 | 11.94 | 12.11 | 10,844,876 | +0.34(+2.85%) |
Feb 26, 2010 | 11.74 | 11.84 | 11.62 | 11.78 | 11,911,083 | +0.17(+1.47%) |
Feb 25, 2010 | 11.39 | 11.63 | 11.33 | 11.61 | 15,473,649 | -0.28(-2.33%) |
Feb 24, 2010 | 11.75 | 11.90 | 11.71 | 11.89 | 8,796,619 | +0.06(+0.54%) |
Feb 23, 2010 | 12.09 | 12.12 | 11.78 | 11.82 | 9,675,465 | -0.24(-2.03%) |
Feb 22, 2010 | 12.10 | 12.11 | 12.00 | 12.07 | 9,180,095 | +0.16(+1.34%) |
Feb 19, 2010 | 11.81 | 11.95 | 11.76 | 11.91 | 8,633,467 | -0.09(-0.75%) |
Feb 18, 2010 | 11.84 | 12.01 | 11.84 | 12.00 | 7,496,912 | +0.09(+0.76%) |
Feb 17, 2010 | 11.95 | 11.97 | 11.85 | 11.91 | 12,754,788 | +0.13(+1.08%) |
Feb 16, 2010 | 11.63 | 11.79 | 11.59 | 11.78 | 7,100,491 | +0.46(+4.04%) |
Feb 12, 2010 | 11.21 | 11.32 | 11.32 | 11.32 | 17,782,972 | -0.20(-1.75%) |
Feb 11, 2010 | 11.30 | 11.52 | 11.22 | 11.52 | 9,922,065 | +0.39(+3.49%) |
Feb 10, 2010 | 11.14 | 11.20 | 10.96 | 11.14 | 12,440,212 | -0.07(-0.62%) |
Feb 09, 2010 | 11.16 | 11.34 | 11.05 | 11.20 | 10,478,594 | +0.32(+2.93%) |
Feb 08, 2010 | 11.01 | 11.10 | 10.87 | 10.89 | 9,469,364 | -0.07(-0.63%) |
Feb 05, 2010 | 10.89 | 10.99 | 10.66 | 10.95 | 22,005,280 | +0.06(+0.59%) |
Feb 04, 2010 | 11.26 | 11.28 | 10.87 | 10.89 | 13,318,423 | -0.54(-4.75%) |
Feb 03, 2010 | 11.52 | 11.56 | 11.41 | 11.43 | 9,409,840 | -0.14(-1.24%) |
Feb 02, 2010 | 11.48 | 11.62 | 11.41 | 11.58 | 11,242,680 | +0.17(+1.52%) |
Feb 01, 2010 | 11.32 | 11.50 | 11.29 | 11.40 | 12,375,806 | +0.18(+1.59%) |
Jan 29, 2010 | 11.51 | 11.59 | 11.21 | 11.23 | 21,068,982 | -0.31(-2.68%) |
Jan 28, 2010 | 11.83 | 11.84 | 11.48 | 11.53 | 7,722,992 | -0.11(-0.91%) |
Jan 27, 2010 | 11.58 | 11.68 | 11.45 | 11.64 | 12,029,425 | -0.05(-0.45%) |
Jan 26, 2010 | 11.70 | 11.86 | 11.65 | 11.69 | 13,149,301 | -0.21(-1.78%) |
Jan 25, 2010 | 11.94 | 11.97 | 11.83 | 11.91 | 9,212,924 | +0.18(+1.53%) |
Jan 22, 2010 | 11.97 | 12.03 | 11.73 | 11.73 | 12,855,978 | -0.24(-2.05%) |
Jan 21, 2010 | 12.37 | 12.41 | 11.97 | 11.97 | 17,078,360 | -0.41(-3.35%) |
Jan 20, 2010 | 12.46 | 12.47 | 12.29 | 12.39 | 9,172,244 | -0.38(-2.96%) |
Jan 19, 2010 | 12.57 | 12.78 | 12.52 | 12.76 | 6,018,679 | +0.19(+1.48%) |
Jan 15, 2010 | 12.71 | 12.58 | 12.58 | 12.58 | 7,927,330 | -0.27(-2.11%) |
Jan 14, 2010 | 12.79 | 12.86 | 12.75 | 12.85 | 8,171,167 | +0.16(+1.26%) |
Jan 13, 2010 | 12.60 | 12.70 | 12.49 | 12.69 | 7,913,408 | +0.19(+1.53%) |
Jan 12, 2010 | 12.58 | 12.68 | 12.47 | 12.50 | 11,479,096 | -0.43(-3.29%) |
Jan 11, 2010 | 12.96 | 12.97 | 12.82 | 12.92 | 10,462,687 | +0.13(+1.00%) |
Jan 08, 2010 | 12.68 | 12.81 | 12.63 | 12.80 | 5,665,480 | +0.15(+1.18%) |
Jan 07, 2010 | 12.65 | 12.66 | 12.56 | 12.65 | 5,878,068 | -0.06(-0.46%) |
Jan 06, 2010 | 12.66 | 12.76 | 12.65 | 12.70 | 10,631,961 | +0.05(+0.38%) |
Jan 05, 2010 | 12.66 | 12.72 | 12.57 | 12.66 | 10,340,350 | +0.04(+0.30%) |
Jan 04, 2010 | 12.50 | 12.67 | 12.49 | 12.62 | 9,336,986 | +0.47(+3.85%) |
Dec 31, 2009 | 12.26 | 12.15 | 12.15 | 12.15 | 3,897,596 | +0.02(+0.17%) |
Dec 30, 2009 | 12.11 | 12.18 | 12.06 | 12.13 | 4,563,843 | -0.01(-0.04%) |
Dec 29, 2009 | 12.26 | 12.29 | 12.14 | 12.14 | 8,236,882 | +0.12(+1.02%) |
Dec 28, 2009 | 12.04 | 12.08 | 11.96 | 12.01 | 8,193,166 | +0.03(+0.22%) |
Dec 24, 2009 | 11.89 | 11.99 | 11.84 | 11.99 | 2,213,083 | +0.24(+2.04%) |
Dec 23, 2009 | 11.70 | 11.81 | 11.69 | 11.75 | 7,210,431 | +0.16(+1.38%) |
Dec 22, 2009 | 11.66 | 11.67 | 11.57 | 11.59 | 10,172,375 | -0.31(-2.64%) |
Dec 21, 2009 | 11.85 | 11.93 | 11.83 | 11.90 | 7,260,002 | -0.09(-0.71%) |
Dec 18, 2009 | 11.95 | 11.99 | 11.81 | 11.99 | 6,258,623 | +0.07(+0.63%) |
Dec 17, 2009 | 11.89 | 11.91 | 11.81 | 11.91 | 8,838,965 | -0.20(-1.67%) |
Dec 16, 2009 | 12.13 | 12.18 | 12.08 | 12.11 | 8,369,238 | -0.03(-0.26%) |
Dec 15, 2009 | 12.16 | 12.24 | 12.09 | 12.15 | 8,194,839 | -0.18(-1.47%) |
Dec 14, 2009 | 12.32 | 12.34 | 12.30 | 12.33 | 5,556,851 | +0.11(+0.91%) |
Dec 11, 2009 | 12.31 | 12.32 | 12.19 | 12.22 | 7,244,335 | -0.06(-0.48%) |
Dec 10, 2009 | 12.29 | 12.34 | 12.23 | 12.27 | 8,707,530 | +0.14(+1.14%) |
Dec 09, 2009 | 12.08 | 12.16 | 11.98 | 12.14 | 13,090,771 | +0.07(+0.62%) |
Dec 08, 2009 | 12.18 | 12.18 | 12.01 | 12.06 | 14,351,686 | -0.24(-1.99%) |
Dec 07, 2009 | 12.25 | 12.42 | 12.23 | 12.31 | 11,574,763 | -0.21(-1.66%) |
Dec 04, 2009 | 12.72 | 12.79 | 12.37 | 12.51 | 14,968,204 | -0.05(-0.42%) |
Dec 03, 2009 | 12.78 | 12.86 | 12.57 | 12.57 | 9,922,976 | -0.14(-1.09%) |
Dec 02, 2009 | 12.73 | 12.86 | 12.68 | 12.70 | 6,734,375 | -0.01(-0.08%) |
Dec 01, 2009 | 12.70 | 12.78 | 12.63 | 12.72 | 11,884,949 | +0.30(+2.44%) |
Nov 30, 2009 | 12.30 | 12.47 | 12.25 | 12.41 | 9,080,108 | +0.27(+2.23%) |
Nov 27, 2009 | 11.95 | 12.24 | 11.84 | 12.14 | 11,277,579 | -0.62(-4.87%) |
Nov 25, 2009 | 12.65 | 12.78 | 12.59 | 12.76 | 5,784,212 | +0.31(+2.48%) |
Nov 24, 2009 | 12.54 | 12.54 | 12.34 | 12.45 | 10,069,251 | -0.20(-1.60%) |
Nov 23, 2009 | 12.75 | 12.76 | 12.62 | 12.66 | 6,717,421 | +0.26(+2.10%) |
Nov 20, 2009 | 12.27 | 12.49 | 12.24 | 12.40 | 8,052,748 | -0.12(-0.94%) |
Nov 19, 2009 | 12.57 | 12.58 | 12.34 | 12.51 | 12,558,688 | -0.27(-2.08%) |
Nov 18, 2009 | 12.84 | 12.84 | 12.68 | 12.78 | 8,907,094 | -0.06(-0.46%) |
Nov 17, 2009 | 12.70 | 12.85 | 12.62 | 12.84 | 11,228,353 | -0.20(-1.51%) |
Nov 16, 2009 | 12.90 | 13.07 | 12.90 | 13.03 | 12,398,779 | +0.21(+1.62%) |
Nov 13, 2009 | 12.65 | 12.84 | 12.58 | 12.83 | 8,021,691 | +0.24(+1.94%) |
Nov 12, 2009 | 12.83 | 12.89 | 12.54 | 12.58 | 10,735,365 | -0.26(-1.99%) |
Nov 11, 2009 | 12.89 | 12.97 | 12.78 | 12.84 | 11,855,933 | +0.05(+0.42%) |
Nov 10, 2009 | 12.68 | 12.81 | 12.65 | 12.78 | 11,924,410 | +0.04(+0.29%) |
Nov 09, 2009 | 12.61 | 12.77 | 12.58 | 12.75 | 15,802,353 | +0.55(+4.49%) |
Nov 06, 2009 | 12.03 | 12.24 | 12.01 | 12.20 | 12,853,367 | +0.27(+2.23%) |
Nov 05, 2009 | 11.94 | 12.02 | 11.90 | 11.93 | 8,822,535 | +0.06(+0.54%) |
Nov 04, 2009 | 11.95 | 12.02 | 11.84 | 11.87 | 12,141,894 | +0.10(+0.81%) |
Nov 03, 2009 | 11.56 | 11.78 | 11.47 | 11.77 | 14,398,160 | -0.08(-0.67%) |
Nov 02, 2009 | 11.81 | 12.03 | 11.65 | 11.85 | 15,760,706 | +0.19(+1.60%) |
Oct 30, 2009 | 12.02 | 12.08 | 11.57 | 11.67 | 15,641,541 | -0.53(-4.32%) |
Oct 29, 2009 | 12.00 | 12.24 | 11.95 | 12.19 | 16,843,738 | +0.24(+2.05%) |
Oct 28, 2009 | 12.16 | 12.21 | 11.84 | 11.95 | 23,477,360 | -0.56(-4.51%) |
Oct 27, 2009 | 12.61 | 12.68 | 12.44 | 12.51 | 10,747,524 | -0.15(-1.22%) |
Oct 26, 2009 | 12.84 | 13.00 | 12.61 | 12.67 | 12,772,524 | -0.18(-1.41%) |
Oct 23, 2009 | 12.88 | 12.91 | 12.77 | 12.85 | 9,115,642 | -0.14(-1.06%) |
Oct 22, 2009 | 12.81 | 12.99 | 12.67 | 12.99 | 8,693,841 | +0.17(+1.33%) |
Oct 21, 2009 | 12.86 | 13.07 | 12.81 | 12.82 | 13,131,306 | -0.01(-0.08%) |
Oct 20, 2009 | 12.76 | 12.86 | 12.75 | 12.83 | 9,564,719 | -0.14(-1.07%) |
Oct 19, 2009 | 12.84 | 13.01 | 12.78 | 12.97 | 7,102,127 | +0.18(+1.37%) |
Oct 16, 2009 | 12.73 | 12.83 | 12.68 | 12.79 | 7,439,990 | -0.15(-1.15%) |
Oct 15, 2009 | 12.84 | 12.95 | 12.81 | 12.94 | 10,414,067 | +0.09(+0.70%) |
Oct 14, 2009 | 12.81 | 12.89 | 12.76 | 12.85 | 10,266,736 | +0.38(+3.07%) |
Oct 13, 2009 | 12.48 | 12.52 | 12.38 | 12.47 | 10,743,299 | -0.01(-0.04%) |
Oct 12, 2009 | 12.50 | 12.52 | 12.42 | 12.47 | 6,494,244 | +0.04(+0.30%) |
Oct 09, 2009 | 12.39 | 12.46 | 12.33 | 12.43 | 10,120,341 | -0.06(-0.47%) |
Oct 08, 2009 | 12.40 | 12.58 | 12.36 | 12.49 | 14,769,896 | +0.45(+3.76%) |
Oct 07, 2009 | 11.98 | 12.08 | 11.94 | 12.04 | 6,339,054 | +0.14(+1.21%) |
Oct 06, 2009 | 11.84 | 11.98 | 11.81 | 11.90 | 10,855,415 | +0.26(+2.24%) |
Oct 05, 2009 | 11.54 | 11.70 | 11.49 | 11.64 | 10,471,679 | +0.23(+2.01%) |
Oct 02, 2009 | 11.31 | 11.50 | 11.24 | 11.41 | 9,866,024 | -0.18(-1.56%) |
Oct 01, 2009 | 11.97 | 11.97 | 11.57 | 11.59 | 10,998,513 | -0.44(-3.63%) |
Sep 30, 2009 | 12.11 | 12.14 | 11.89 | 12.02 | 9,082,473 | +0.07(+0.62%) |
Sep 29, 2009 | 11.94 | 12.01 | 11.86 | 11.95 | 5,413,866 | +0.02(+0.13%) |
Sep 28, 2009 | 11.73 | 11.94 | 11.69 | 11.93 | 6,609,228 | +0.23(+1.95%) |
Sep 25, 2009 | 11.61 | 11.78 | 11.61 | 11.70 | 9,913,125 | +0.11(+0.96%) |
Sep 24, 2009 | 11.89 | 11.93 | 11.57 | 11.59 | 11,633,846 | -0.20(-1.71%) |
Sep 23, 2009 | 11.92 | 12.03 | 11.74 | 11.79 | 8,875,200 | -0.02(-0.18%) |
Sep 22, 2009 | 11.82 | 11.84 | 11.74 | 11.82 | 6,443,319 | +0.21(+1.79%) |
Sep 21, 2009 | 11.54 | 11.64 | 11.48 | 11.61 | 4,472,023 | -0.12(-1.04%) |
Sep 18, 2009 | 11.79 | 11.79 | 11.66 | 11.73 | 4,679,410 | +0.01(+0.09%) |
Sep 17, 2009 | 11.75 | 11.85 | 11.68 | 11.72 | 9,525,072 | -0.00(-0.03%) |
Sep 16, 2009 | 11.75 | 11.89 | 11.69 | 11.72 | 18,342,336 | +0.38(+3.36%) |
Sep 15, 2009 | 11.28 | 11.41 | 11.18 | 11.34 | 10,148,896 | +0.00(+0.00%) |
Sep 14, 2009 | 11.22 | 11.35 | 11.19 | 11.34 | 5,667,929 | -0.06(-0.51%) |
Sep 11, 2009 | 11.45 | 11.52 | 11.36 | 11.40 | 5,309,101 | -0.02(-0.19%) |
Sep 10, 2009 | 11.27 | 11.44 | 11.20 | 11.42 | 5,611,061 | +0.15(+1.32%) |
Sep 09, 2009 | 11.29 | 11.36 | 11.22 | 11.27 | 12,198,976 | +0.04(+0.33%) |
Sep 08, 2009 | 11.31 | 11.32 | 11.21 | 11.24 | 10,059,766 | +0.31(+2.87%) |
Sep 04, 2009 | 10.74 | 10.95 | 10.69 | 10.92 | 10,103,199 | +0.18(+1.69%) |
Sep 03, 2009 | 10.69 | 10.76 | 10.58 | 10.74 | 10,620,055 | +0.21(+1.96%) |
Sep 02, 2009 | 10.52 | 10.64 | 10.46 | 10.53 | 7,368,036 | -0.03(-0.25%) |
Sep 01, 2009 | 10.81 | 10.95 | 10.54 | 10.56 | 11,729,323 | -0.22(-2.07%) |
Aug 31, 2009 | 10.76 | 10.81 | 10.68 | 10.78 | 5,169,236 | -0.05(-0.49%) |
Aug 28, 2009 | 10.94 | 10.96 | 10.77 | 10.84 | 4,073,602 | +0.11(+1.04%) |
Aug 27, 2009 | 10.64 | 10.78 | 10.50 | 10.73 | 6,315,134 | +0.22(+2.13%) |
Aug 26, 2009 | 10.51 | 10.57 | 10.43 | 10.50 | 3,222,687 | -0.10(-0.95%) |
Aug 25, 2009 | 10.70 | 10.77 | 10.57 | 10.60 | 6,821,844 | +0.01(+0.10%) |
Aug 24, 2009 | 10.70 | 10.74 | 10.59 | 10.59 | 5,865,001 | +0.22(+2.15%) |
Aug 21, 2009 | 10.31 | 10.42 | 10.27 | 10.37 | 5,495,297 | -0.01(-0.05%) |
Aug 20, 2009 | 10.28 | 10.38 | 10.22 | 10.37 | 4,655,287 | -0.03(-0.31%) |
Aug 19, 2009 | 10.16 | 10.44 | 10.15 | 10.41 | 5,135,269 | +0.05(+0.46%) |
Aug 18, 2009 | 10.26 | 10.41 | 10.21 | 10.36 | 4,598,536 | +0.28(+2.74%) |
Aug 17, 2009 | 10.19 | 10.21 | 10.08 | 10.08 | 7,238,276 | -0.35(-3.37%) |
Aug 14, 2009 | 10.73 | 10.74 | 10.34 | 10.43 | 13,949,310 | -0.27(-2.53%) |
Aug 13, 2009 | 10.66 | 10.74 | 10.56 | 10.70 | 5,651,157 | +0.31(+3.02%) |
Aug 12, 2009 | 10.19 | 10.49 | 10.15 | 10.39 | 7,180,280 | +0.24(+2.36%) |
Aug 11, 2009 | 10.20 | 10.23 | 10.12 | 10.15 | 6,689,879 | -0.09(-0.88%) |
Aug 10, 2009 | 10.27 | 10.34 | 10.13 | 10.24 | 8,054,709 | -0.12(-1.13%) |
Aug 07, 2009 | 10.35 | 10.42 | 10.28 | 10.36 | 5,650,843 | +0.05(+0.46%) |
Aug 06, 2009 | 10.44 | 10.45 | 10.23 | 10.31 | 9,696,808 | +0.06(+0.62%) |
Aug 05, 2009 | 10.25 | 10.28 | 10.06 | 10.25 | 5,927,519 | -0.09(-0.88%) |
Aug 04, 2009 | 10.25 | 10.38 | 10.21 | 10.34 | 6,337,509 | +0.04(+0.36%) |
Aug 03, 2009 | 10.21 | 10.35 | 10.19 | 10.30 | 10,166,403 | +0.23(+2.27%) |
Jul 31, 2009 | 9.890 | 10.10 | 9.878 | 10.07 | 5,165,815 | +0.15(+1.46%) |
Jul 30, 2009 | 9.896 | 10.02 | 9.853 | 9.926 | 6,732,629 | +0.33(+3.48%) |
Jul 29, 2009 | 9.646 | 9.656 | 9.497 | 9.592 | 4,895,615 | -0.14(-1.42%) |
Jul 28, 2009 | 9.699 | 9.805 | 9.630 | 9.731 | 5,505,494 | +0.04(+0.38%) |
Jul 27, 2009 | 9.667 | 9.715 | 9.576 | 9.693 | 4,722,683 | +0.13(+1.33%) |
Jul 24, 2009 | 9.534 | 9.598 | 9.454 | 9.566 | 4,451,331 | -0.03(-0.28%) |
Jul 23, 2009 | 9.427 | 9.656 | 9.417 | 9.592 | 7,719,522 | +0.18(+1.92%) |
Jul 22, 2009 | 9.364 | 9.486 | 9.316 | 9.411 | 8,553,523 | -0.02(-0.17%) |
Jul 21, 2009 | 9.566 | 9.571 | 9.310 | 9.427 | 10,946,772 | -0.05(-0.51%) |
Jul 20, 2009 | 9.417 | 9.483 | 9.321 | 9.475 | 6,992,721 | +0.28(+3.07%) |
Jul 17, 2009 | 9.177 | 9.220 | 9.114 | 9.193 | 5,835,556 | -0.04(-0.40%) |
Jul 16, 2009 | 9.167 | 9.284 | 9.129 | 9.231 | 5,442,334 | +0.07(+0.75%) |
Jul 15, 2009 | 9.007 | 9.161 | 8.986 | 9.161 | 11,853,800 | +0.43(+4.94%) |
Jul 14, 2009 | 8.720 | 8.778 | 8.624 | 8.730 | 7,898,937 | +0.30(+3.53%) |
Jul 13, 2009 | 8.273 | 8.470 | 8.265 | 8.433 | 6,879,159 | +0.07(+0.83%) |
Jul 10, 2009 | 8.294 | 8.379 | 8.261 | 8.363 | 5,015,678 | -0.02(-0.19%) |
Jul 09, 2009 | 8.443 | 8.459 | 8.310 | 8.379 | 4,234,160 | +0.11(+1.29%) |
Jul 08, 2009 | 8.411 | 8.480 | 8.151 | 8.273 | 9,557,253 | -0.05(-0.64%) |
Jul 07, 2009 | 8.587 | 8.587 | 8.289 | 8.326 | 6,959,002 | -0.25(-2.92%) |
Jul 06, 2009 | 8.427 | 8.576 | 8.401 | 8.576 | 5,932,276 | -0.05(-0.62%) |
Jul 02, 2009 | 8.720 | 8.741 | 8.608 | 8.629 | 5,774,780 | -0.35(-3.85%) |