Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.93 | 11.24 | 10.87 | 10.89 | 4,602 | +0.04(+0.35%) |
Jun 29, 2010 | 10.93 | 10.99 | 10.79 | 10.86 | 40,804 | -0.61(-5.29%) |
Jun 25, 2010 | 11.46 | 11.57 | 11.17 | 11.46 | 42,241,264 | +0.22(+1.98%) |
Jun 24, 2010 | 11.45 | 11.50 | 11.20 | 11.24 | 10,468 | -0.34(-2.91%) |
Jun 23, 2010 | 11.71 | 11.71 | 11.38 | 11.58 | 63,325,740 | -0.25(-2.12%) |
Jun 22, 2010 | 12.31 | 12.32 | 11.80 | 11.83 | 23,426 | -0.44(-3.62%) |
Jun 21, 2010 | 12.41 | 12.58 | 12.13 | 12.27 | 51,687,416 | +0.12(+0.97%) |
Jun 18, 2010 | 12.15 | 12.28 | 12.13 | 12.15 | 31,482,316 | +0.02(+0.13%) |
Jun 17, 2010 | 12.38 | 12.38 | 12.03 | 12.14 | 45,623,816 | -0.09(-0.75%) |
Jun 16, 2010 | 11.85 | 12.34 | 11.84 | 12.23 | 47,514,012 | +0.19(+1.61%) |
Jun 15, 2010 | 11.87 | 12.04 | 11.79 | 12.04 | 1,575 | +0.23(+1.91%) |
Jun 14, 2010 | 12.29 | 12.30 | 11.79 | 11.81 | 53,355,076 | -0.35(-2.90%) |
Jun 11, 2010 | 12.01 | 12.26 | 11.99 | 12.16 | 38,543,660 | -0.08(-0.65%) |
Jun 10, 2010 | 12.25 | 12.36 | 12.08 | 12.24 | 8,660 | +0.32(+2.69%) |
Jun 09, 2010 | 11.93 | 12.26 | 11.84 | 11.92 | 73,773,112 | +0.15(+1.24%) |
Jun 08, 2010 | 11.58 | 11.82 | 11.51 | 11.78 | 315 | +0.32(+2.77%) |
Jun 07, 2010 | 11.58 | 11.80 | 11.46 | 11.46 | 47,328,604 | +0.01(+0.12%) |
Jun 04, 2010 | 11.45 | 11.89 | 11.40 | 11.45 | 62,842,412 | -0.01(-0.09%) |
Jun 03, 2010 | 11.89 | 11.89 | 11.37 | 11.46 | 41,499,944 | -0.23(-1.93%) |
Jun 02, 2010 | 11.46 | 11.68 | 11.33 | 11.68 | 328,234 | +0.37(+3.28%) |
Jun 01, 2010 | 11.57 | 11.81 | 11.27 | 11.31 | 10,972 | +0.00(+0.03%) |
May 28, 2010 | 11.31 | 11.40 | 11.11 | 11.31 | 59,890,300 | +0.04(+0.31%) |
May 27, 2010 | 11.08 | 11.28 | 11.00 | 11.27 | 62,781,836 | +0.62(+5.81%) |
May 26, 2010 | 10.66 | 10.99 | 10.52 | 10.65 | 2,362 | +0.22(+2.07%) |
May 25, 2010 | 10.04 | 10.47 | 9.907 | 10.44 | 1,260 | -0.08(-0.79%) |
May 24, 2010 | 10.82 | 10.88 | 10.50 | 10.52 | 54,299,152 | -0.30(-2.76%) |
May 21, 2010 | 10.29 | 10.85 | 10.26 | 10.82 | 80,382,512 | +0.24(+2.24%) |
May 20, 2010 | 10.53 | 10.81 | 10.49 | 10.58 | 22,997 | -0.54(-4.85%) |
May 19, 2010 | 11.21 | 11.47 | 11.00 | 11.12 | 76,776,472 | -0.33(-2.91%) |
May 18, 2010 | 11.90 | 11.94 | 11.38 | 11.45 | 663,273 | -0.23(-1.98%) |
May 17, 2010 | 11.88 | 11.99 | 11.42 | 11.68 | 58,083,740 | -0.19(-1.59%) |
May 14, 2010 | 11.87 | 11.89 | 11.51 | 11.87 | 56,211,240 | -0.11(-0.92%) |
May 13, 2010 | 12.14 | 12.20 | 11.98 | 11.98 | 47,204,192 | -0.06(-0.47%) |
May 12, 2010 | 12.09 | 12.17 | 11.96 | 12.04 | 48,613,944 | +0.10(+0.82%) |
May 11, 2010 | 12.15 | 12.18 | 11.90 | 11.94 | 38,854 | -0.25(-2.07%) |
May 10, 2010 | 12.15 | 12.22 | 12.06 | 12.20 | 65,794,284 | +0.69(+5.97%) |
May 07, 2010 | 11.67 | 11.90 | 11.14 | 11.51 | 102,296,160 | -0.03(-0.30%) |
May 06, 2010 | 11.54 | 12.29 | 10.72 | 11.54 | 4,518 | -0.40(-3.33%) |
May 05, 2010 | 12.03 | 12.35 | 11.88 | 11.94 | 68,997,144 | -0.36(-2.92%) |
May 04, 2010 | 12.63 | 12.65 | 12.10 | 12.30 | 86,980 | -0.63(-4.88%) |
May 03, 2010 | 13.28 | 13.34 | 12.87 | 12.93 | 54,967,236 | -0.44(-3.30%) |
Apr 30, 2010 | 13.48 | 13.55 | 13.23 | 13.37 | 38,737,228 | -0.08(-0.61%) |
Apr 29, 2010 | 13.35 | 13.51 | 13.28 | 13.45 | 37,362,288 | +0.30(+2.28%) |
Apr 28, 2010 | 13.15 | 13.22 | 12.79 | 13.15 | 50,365,544 | +0.15(+1.14%) |
Apr 27, 2010 | 13.36 | 13.40 | 12.95 | 13.01 | 55,535 | -0.61(-4.45%) |
Apr 26, 2010 | 13.84 | 13.85 | 13.58 | 13.61 | 25,978,982 | -0.14(-0.99%) |
Apr 23, 2010 | 13.56 | 13.75 | 13.47 | 13.75 | 22,968,542 | +0.14(+1.00%) |
Apr 22, 2010 | 13.51 | 13.65 | 13.34 | 13.61 | 33,417,004 | -0.01(-0.09%) |
Apr 21, 2010 | 13.75 | 13.83 | 13.40 | 13.62 | 32,614 | -0.16(-1.18%) |
Apr 20, 2010 | 13.66 | 13.84 | 13.57 | 13.79 | 15,220 | +0.35(+2.63%) |
Apr 19, 2010 | 13.10 | 13.46 | 13.04 | 13.43 | 51,890,688 | +0.19(+1.42%) |
Apr 16, 2010 | 13.45 | 13.51 | 13.15 | 13.24 | 57,005,600 | -0.35(-2.58%) |
Apr 15, 2010 | 13.88 | 13.88 | 13.53 | 13.60 | 36,126,608 | -0.25(-1.79%) |
Apr 14, 2010 | 13.83 | 13.88 | 13.70 | 13.84 | 35,980,956 | +0.14(+1.01%) |
Apr 13, 2010 | 13.79 | 13.81 | 13.47 | 13.71 | 48,512,088 | -0.10(-0.73%) |
Apr 12, 2010 | 14.14 | 14.17 | 13.72 | 13.81 | 49,911,092 | -0.36(-2.54%) |
Apr 09, 2010 | 14.30 | 14.36 | 14.06 | 14.17 | 31,714,484 | -0.06(-0.42%) |
Apr 08, 2010 | 14.12 | 14.26 | 14.00 | 14.23 | 32,864,184 | -0.04(-0.31%) |
Apr 07, 2010 | 14.51 | 14.54 | 14.14 | 14.27 | 44,007,428 | -0.25(-1.73%) |
Apr 06, 2010 | 14.34 | 14.59 | 14.28 | 14.52 | 34,597,120 | +0.08(+0.54%) |
Apr 05, 2010 | 14.39 | 14.47 | 14.30 | 14.44 | 31,543,418 | +0.23(+1.59%) |
Apr 01, 2010 | 14.21 | 14.22 | 14.22 | 14.22 | 38,405,936 | +0.28(+1.98%) |
Mar 31, 2010 | 13.77 | 14.00 | 13.71 | 13.94 | 36,523,380 | +0.16(+1.18%) |
Mar 30, 2010 | 13.91 | 13.99 | 13.71 | 13.78 | 32,966,646 | -0.00(-0.02%) |
Mar 29, 2010 | 13.47 | 13.84 | 13.45 | 13.78 | 44,390,512 | +0.28(+2.04%) |
Mar 26, 2010 | 13.71 | 13.73 | 13.31 | 13.50 | 59,949,904 | -0.15(-1.12%) |
Mar 25, 2010 | 14.18 | 14.22 | 13.62 | 13.66 | 47,078,596 | -0.40(-2.87%) |
Mar 24, 2010 | 13.92 | 14.36 | 13.90 | 14.06 | 44,553,524 | -0.06(-0.42%) |
Mar 23, 2010 | 14.21 | 14.26 | 13.98 | 14.12 | 43,334,236 | +0.03(+0.24%) |
Mar 22, 2010 | 13.78 | 14.14 | 13.69 | 14.09 | 59,188,100 | -0.14(-1.01%) |
Mar 19, 2010 | 14.48 | 14.50 | 14.13 | 14.23 | 57,130,860 | -0.25(-1.73%) |
Mar 18, 2010 | 14.51 | 14.71 | 14.36 | 14.48 | 38,068,416 | -0.19(-1.32%) |
Mar 17, 2010 | 14.78 | 14.85 | 14.62 | 14.68 | 33,525,358 | -0.05(-0.34%) |
Mar 16, 2010 | 14.59 | 14.73 | 14.46 | 14.73 | 41,545,844 | +0.12(+0.81%) |
Mar 15, 2010 | 14.46 | 14.62 | 14.42 | 14.61 | 53,408,040 | -0.15(-1.00%) |
Mar 12, 2010 | 14.77 | 14.81 | 14.69 | 14.75 | 56,233,440 | +0.11(+0.73%) |
Mar 11, 2010 | 14.60 | 14.74 | 14.51 | 14.65 | 44,883,160 | +0.06(+0.43%) |
Mar 10, 2010 | 14.47 | 14.63 | 14.40 | 14.59 | 57,551,412 | +0.24(+1.70%) |
Mar 09, 2010 | 13.93 | 14.43 | 13.87 | 14.34 | 60,282,252 | +0.32(+2.28%) |
Mar 08, 2010 | 14.08 | 14.14 | 13.87 | 14.02 | 35,723,040 | -0.06(-0.42%) |
Mar 05, 2010 | 13.87 | 14.11 | 13.83 | 14.08 | 42,210,100 | +0.34(+2.49%) |
Mar 04, 2010 | 13.88 | 13.96 | 13.55 | 13.74 | 38,634,276 | -0.06(-0.41%) |
Mar 03, 2010 | 13.86 | 14.10 | 13.70 | 13.80 | 56,740,332 | +0.03(+0.23%) |
Mar 02, 2010 | 13.71 | 13.88 | 13.67 | 13.76 | 48,418,684 | +0.18(+1.36%) |
Mar 01, 2010 | 13.50 | 13.58 | 13.27 | 13.58 | 43,138,100 | +0.22(+1.64%) |
Feb 26, 2010 | 13.24 | 13.39 | 13.03 | 13.36 | 45,278,488 | +0.25(+1.89%) |
Feb 25, 2010 | 12.70 | 13.13 | 12.64 | 13.11 | 49,826,996 | +0.11(+0.84%) |
Feb 24, 2010 | 13.13 | 13.17 | 12.86 | 13.00 | 41,133,728 | -0.10(-0.76%) |
Feb 23, 2010 | 13.33 | 13.34 | 12.93 | 13.10 | 52,570,688 | -0.23(-1.74%) |
Feb 22, 2010 | 13.49 | 13.53 | 13.30 | 13.34 | 38,809,260 | -0.01(-0.07%) |
Feb 19, 2010 | 13.27 | 13.45 | 13.17 | 13.34 | 35,393,996 | +0.23(+1.76%) |
Feb 18, 2010 | 13.02 | 13.34 | 12.99 | 13.11 | 45,640,892 | +0.05(+0.37%) |
Feb 17, 2010 | 13.25 | 13.25 | 12.95 | 13.07 | 39,813,144 | +0.03(+0.22%) |
Feb 16, 2010 | 13.00 | 13.08 | 12.89 | 13.04 | 38,384,528 | +0.23(+1.81%) |
Feb 12, 2010 | 12.55 | 12.81 | 12.81 | 12.81 | 36,006,344 | +0.07(+0.57%) |
Feb 11, 2010 | 12.81 | 12.84 | 12.48 | 12.73 | 70,547,088 | +0.28(+2.24%) |
Feb 10, 2010 | 12.43 | 12.66 | 12.24 | 12.46 | 59,483,140 | +0.07(+0.56%) |
Feb 09, 2010 | 12.43 | 12.62 | 12.26 | 12.39 | 79,902,400 | +0.42(+3.51%) |
Feb 08, 2010 | 12.11 | 12.38 | 11.93 | 11.97 | 56,206,316 | -0.18(-1.50%) |
Feb 05, 2010 | 12.06 | 12.17 | 11.63 | 12.15 | 91,816,048 | -0.02(-0.13%) |
Feb 04, 2010 | 12.72 | 12.72 | 12.12 | 12.16 | 77,261,304 | -0.81(-6.21%) |
Feb 03, 2010 | 13.01 | 13.10 | 12.91 | 12.97 | 32,980,694 | -0.18(-1.36%) |
Feb 02, 2010 | 13.14 | 13.21 | 12.94 | 13.15 | 50,326,920 | +0.25(+1.91%) |
Feb 01, 2010 | 12.83 | 13.08 | 12.75 | 12.90 | 46,692,828 | +0.19(+1.51%) |
Jan 29, 2010 | 13.17 | 13.27 | 12.55 | 12.71 | 60,765,900 | -0.29(-2.19%) |
Jan 28, 2010 | 13.12 | 13.22 | 12.72 | 12.99 | 51,445,984 | +0.07(+0.51%) |
Jan 27, 2010 | 12.75 | 13.00 | 12.58 | 12.93 | 47,890,536 | +0.17(+1.33%) |
Jan 26, 2010 | 12.74 | 13.06 | 12.65 | 12.76 | 53,626,292 | -0.15(-1.19%) |
Jan 25, 2010 | 13.40 | 13.40 | 12.84 | 12.91 | 63,140,800 | -0.26(-1.95%) |
Jan 22, 2010 | 13.19 | 13.34 | 13.03 | 13.17 | 77,958,264 | -0.23(-1.72%) |
Jan 21, 2010 | 13.92 | 13.99 | 13.31 | 13.40 | 74,610,000 | -0.58(-4.16%) |
Jan 20, 2010 | 14.15 | 14.18 | 13.84 | 13.98 | 55,350,168 | -0.47(-3.25%) |
Jan 19, 2010 | 14.34 | 14.49 | 14.33 | 14.45 | 47,247,196 | +0.24(+1.68%) |
Jan 15, 2010 | 14.27 | 14.21 | 14.21 | 14.21 | 45,095,872 | +0.07(+0.51%) |
Jan 14, 2010 | 14.42 | 14.47 | 14.11 | 14.14 | 70,874,912 | -0.39(-2.72%) |
Jan 13, 2010 | 14.82 | 14.85 | 14.14 | 14.54 | 72,388,392 | -0.21(-1.42%) |
Jan 12, 2010 | 14.84 | 14.86 | 14.60 | 14.75 | 37,593,056 | -0.32(-2.14%) |
Jan 11, 2010 | 15.29 | 15.41 | 14.96 | 15.07 | 48,212,836 | -0.11(-0.74%) |
Jan 08, 2010 | 15.16 | 15.22 | 14.98 | 15.18 | 36,960,668 | +0.08(+0.54%) |
Jan 07, 2010 | 15.28 | 15.30 | 15.07 | 15.10 | 41,315,656 | -0.22(-1.45%) |
Jan 06, 2010 | 15.07 | 15.46 | 15.05 | 15.32 | 40,100,912 | +0.22(+1.47%) |
Jan 05, 2010 | 15.25 | 15.29 | 15.04 | 15.10 | 52,578,596 | -0.16(-1.03%) |
Jan 04, 2010 | 15.31 | 15.40 | 15.19 | 15.26 | 46,732,344 | +0.32(+2.14%) |
Dec 31, 2009 | 14.91 | 14.94 | 14.94 | 14.94 | 13,967,246 | +0.00(+0.00%) |
Dec 30, 2009 | 15.00 | 15.03 | 14.89 | 14.94 | 20,272,278 | -0.08(-0.54%) |
Dec 29, 2009 | 15.11 | 15.16 | 14.89 | 15.02 | 21,365,152 | -0.07(-0.46%) |
Dec 28, 2009 | 14.99 | 15.12 | 14.92 | 15.09 | 19,478,642 | +0.26(+1.75%) |
Dec 24, 2009 | 15.00 | 15.01 | 14.73 | 14.83 | 8,570,182 | +0.09(+0.60%) |
Dec 23, 2009 | 14.67 | 15.15 | 14.43 | 14.74 | 33,288,420 | +0.30(+2.06%) |
Dec 22, 2009 | 14.56 | 14.64 | 14.38 | 14.44 | 48,081,188 | -0.20(-1.39%) |
Dec 21, 2009 | 14.74 | 14.79 | 14.24 | 14.64 | 37,595,920 | +0.06(+0.41%) |
Dec 18, 2009 | 14.67 | 14.90 | 14.57 | 14.59 | 46,521,300 | -0.19(-1.29%) |
Dec 17, 2009 | 14.90 | 14.98 | 14.64 | 14.78 | 41,657,212 | -0.49(-3.22%) |
Dec 16, 2009 | 15.28 | 15.46 | 15.22 | 15.27 | 44,753,224 | +0.12(+0.81%) |
Dec 15, 2009 | 15.07 | 15.32 | 15.06 | 15.15 | 36,115,484 | +0.02(+0.10%) |
Dec 14, 2009 | 15.18 | 15.26 | 15.07 | 15.13 | 31,783,292 | +0.04(+0.27%) |
Dec 11, 2009 | 15.32 | 15.33 | 15.02 | 15.09 | 48,423,800 | -0.16(-1.05%) |
Dec 10, 2009 | 15.32 | 15.40 | 14.99 | 15.25 | 28,992,410 | +0.23(+1.51%) |
Dec 09, 2009 | 15.16 | 15.24 | 14.86 | 15.02 | 44,276,288 | -0.14(-0.92%) |
Dec 08, 2009 | 15.65 | 15.68 | 14.98 | 15.16 | 56,357,864 | -0.54(-3.43%) |
Dec 07, 2009 | 15.82 | 15.99 | 15.69 | 15.70 | 36,573,868 | -0.21(-1.34%) |
Dec 04, 2009 | 16.69 | 16.71 | 15.75 | 15.91 | 44,454,684 | -0.41(-2.53%) |
Dec 03, 2009 | 16.71 | 16.75 | 16.28 | 16.33 | 40,704,424 | -0.21(-1.29%) |
Dec 02, 2009 | 16.58 | 16.72 | 16.40 | 16.54 | 40,766,160 | -0.02(-0.11%) |
Dec 01, 2009 | 16.44 | 16.73 | 16.29 | 16.56 | 37,258,576 | +0.50(+3.08%) |
Nov 30, 2009 | 16.12 | 16.24 | 15.87 | 16.06 | 33,670,468 | -0.02(-0.10%) |
Nov 27, 2009 | 15.79 | 16.20 | 15.66 | 16.08 | 24,829,964 | -0.53(-3.17%) |
Nov 25, 2009 | 16.25 | 16.66 | 16.09 | 16.61 | 35,992,236 | +0.50(+3.07%) |
Nov 24, 2009 | 15.92 | 16.15 | 15.81 | 16.11 | 27,247,618 | +0.09(+0.59%) |
Nov 23, 2009 | 16.25 | 16.29 | 15.98 | 16.02 | 34,760,604 | +0.34(+2.14%) |
Nov 20, 2009 | 15.85 | 15.86 | 15.54 | 15.68 | 28,901,858 | -0.31(-1.92%) |
Nov 19, 2009 | 16.09 | 16.10 | 15.67 | 15.99 | 37,321,516 | -0.03(-0.20%) |
Nov 18, 2009 | 16.44 | 16.48 | 15.95 | 16.02 | 39,050,960 | -0.24(-1.50%) |
Nov 17, 2009 | 15.90 | 16.26 | 15.71 | 16.26 | 31,827,982 | +0.30(+1.90%) |
Nov 16, 2009 | 15.82 | 16.11 | 15.80 | 15.96 | 34,619,160 | +0.24(+1.53%) |
Nov 13, 2009 | 15.53 | 15.84 | 15.43 | 15.72 | 32,519,980 | +0.28(+1.83%) |
Nov 12, 2009 | 15.81 | 16.04 | 15.38 | 15.44 | 40,890,676 | -0.51(-3.20%) |
Nov 11, 2009 | 16.26 | 16.26 | 15.84 | 15.95 | 37,622,820 | -0.07(-0.41%) |
Nov 10, 2009 | 15.88 | 16.10 | 15.74 | 16.01 | 35,308,688 | +0.07(+0.45%) |
Nov 09, 2009 | 15.69 | 16.02 | 15.65 | 15.94 | 39,450,876 | +0.59(+3.84%) |
Nov 06, 2009 | 15.27 | 15.62 | 15.23 | 15.35 | 34,750,096 | +0.18(+1.22%) |
Nov 05, 2009 | 15.01 | 15.44 | 14.95 | 15.17 | 39,525,964 | +0.25(+1.70%) |
Nov 04, 2009 | 15.13 | 15.16 | 14.84 | 14.91 | 44,235,972 | +0.10(+0.66%) |
Nov 03, 2009 | 14.32 | 15.00 | 14.23 | 14.82 | 40,057,696 | +0.18(+1.26%) |
Nov 02, 2009 | 14.66 | 15.17 | 14.43 | 14.63 | 50,153,604 | +0.15(+1.06%) |
Oct 30, 2009 | 15.26 | 15.31 | 14.17 | 14.48 | 68,187,648 | -0.70(-4.58%) |
Oct 29, 2009 | 14.62 | 15.27 | 14.58 | 15.17 | 49,949,444 | +0.94(+6.63%) |
Oct 28, 2009 | 15.08 | 15.15 | 14.20 | 14.23 | 77,975,304 | -0.88(-5.84%) |
Oct 27, 2009 | 15.39 | 15.52 | 15.10 | 15.11 | 47,436,992 | -0.25(-1.65%) |
Oct 26, 2009 | 15.68 | 15.98 | 15.18 | 15.37 | 42,497,980 | -0.17(-1.07%) |
Oct 23, 2009 | 15.72 | 15.85 | 15.44 | 15.53 | 44,048,612 | -0.24(-1.49%) |
Oct 22, 2009 | 15.79 | 15.80 | 15.46 | 15.77 | 45,160,364 | +0.04(+0.26%) |
Oct 21, 2009 | 15.56 | 16.10 | 15.48 | 15.73 | 57,878,972 | +0.18(+1.15%) |
Oct 20, 2009 | 15.32 | 15.60 | 15.31 | 15.55 | 73,827,600 | -0.55(-3.44%) |
Oct 19, 2009 | 15.79 | 16.18 | 15.61 | 16.10 | 35,581,972 | +0.33(+2.06%) |
Oct 16, 2009 | 15.62 | 15.85 | 15.55 | 15.78 | 40,455,752 | -0.05(-0.32%) |
Oct 15, 2009 | 15.52 | 15.89 | 15.45 | 15.83 | 43,695,404 | +0.39(+2.52%) |
Oct 14, 2009 | 15.41 | 15.63 | 15.36 | 15.44 | 42,357,064 | +0.25(+1.67%) |
Oct 13, 2009 | 15.06 | 15.28 | 14.94 | 15.19 | 38,824,628 | +0.06(+0.41%) |
Oct 12, 2009 | 15.22 | 15.34 | 15.01 | 15.12 | 33,249,354 | +0.10(+0.67%) |
Oct 09, 2009 | 14.98 | 15.10 | 14.90 | 15.02 | 32,691,070 | +0.16(+1.10%) |
Oct 08, 2009 | 14.65 | 14.96 | 14.53 | 14.86 | 47,315,636 | +0.39(+2.71%) |
Oct 07, 2009 | 14.39 | 14.54 | 14.20 | 14.47 | 40,984,712 | +0.08(+0.59%) |
Oct 06, 2009 | 14.37 | 14.62 | 14.23 | 14.38 | 46,173,004 | +0.19(+1.37%) |
Oct 05, 2009 | 14.06 | 14.26 | 13.90 | 14.19 | 46,533,712 | +0.18(+1.30%) |
Oct 02, 2009 | 13.72 | 14.08 | 13.69 | 14.01 | 62,830,516 | +0.09(+0.65%) |
Oct 01, 2009 | 14.39 | 14.41 | 13.90 | 13.92 | 38,478,668 | -0.46(-3.20%) |
Sep 30, 2009 | 14.44 | 14.57 | 14.18 | 14.38 | 52,876,716 | +0.13(+0.90%) |
Sep 29, 2009 | 14.31 | 14.32 | 14.03 | 14.25 | 28,768,120 | +0.03(+0.22%) |
Sep 28, 2009 | 14.02 | 14.33 | 13.94 | 14.22 | 34,947,144 | +0.35(+2.53%) |
Sep 25, 2009 | 13.81 | 14.03 | 13.75 | 13.87 | 30,082,840 | +0.10(+0.75%) |
Sep 24, 2009 | 14.18 | 14.23 | 13.65 | 13.76 | 57,655,236 | -0.35(-2.51%) |
Sep 23, 2009 | 14.40 | 14.47 | 14.10 | 14.12 | 41,698,840 | -0.34(-2.36%) |
Sep 22, 2009 | 14.36 | 14.54 | 14.21 | 14.46 | 34,501,404 | +0.30(+2.15%) |
Sep 21, 2009 | 14.00 | 14.19 | 13.68 | 14.16 | 46,009,332 | +0.02(+0.13%) |
Sep 18, 2009 | 14.30 | 14.32 | 14.05 | 14.14 | 30,422,476 | -0.14(-1.01%) |
Sep 17, 2009 | 14.17 | 14.41 | 14.04 | 14.28 | 45,950,432 | +0.35(+2.52%) |
Sep 16, 2009 | 14.09 | 14.25 | 13.89 | 13.93 | 43,004,620 | -0.00(-0.02%) |
Sep 15, 2009 | 13.83 | 14.00 | 13.77 | 13.93 | 36,688,660 | +0.13(+0.91%) |
Sep 14, 2009 | 13.51 | 13.86 | 13.46 | 13.81 | 25,625,832 | +0.11(+0.80%) |
Sep 11, 2009 | 13.88 | 13.88 | 13.57 | 13.70 | 33,432,690 | -0.14(-1.00%) |
Sep 10, 2009 | 13.59 | 13.89 | 13.50 | 13.84 | 42,038,172 | +0.29(+2.17%) |
Sep 09, 2009 | 13.57 | 13.70 | 13.47 | 13.54 | 42,122,904 | +0.09(+0.70%) |
Sep 08, 2009 | 13.46 | 13.53 | 13.34 | 13.45 | 45,122,968 | +0.34(+2.56%) |
Sep 04, 2009 | 12.65 | 13.14 | 12.59 | 13.11 | 45,080,520 | +0.50(+3.97%) |
Sep 03, 2009 | 12.76 | 12.79 | 12.53 | 12.61 | 42,720,184 | +0.06(+0.47%) |
Sep 02, 2009 | 12.34 | 12.72 | 12.23 | 12.55 | 54,521,476 | +0.35(+2.88%) |
Sep 01, 2009 | 12.55 | 12.80 | 12.13 | 12.20 | 81,801,664 | -0.22(-1.74%) |
Aug 31, 2009 | 12.73 | 12.76 | 12.20 | 12.42 | 84,870,592 | -0.57(-4.41%) |
Aug 28, 2009 | 13.14 | 13.21 | 12.83 | 12.99 | 44,259,396 | -0.21(-1.61%) |
Aug 27, 2009 | 13.26 | 13.29 | 12.79 | 13.20 | 59,434,548 | -0.16(-1.22%) |
Aug 26, 2009 | 13.45 | 13.52 | 13.25 | 13.37 | 38,886,580 | -0.20(-1.50%) |
Aug 25, 2009 | 13.81 | 13.97 | 13.52 | 13.57 | 38,392,864 | -0.19(-1.39%) |
Aug 24, 2009 | 14.12 | 14.16 | 13.63 | 13.76 | 47,139,108 | -0.13(-0.90%) |
Aug 21, 2009 | 13.75 | 13.96 | 13.73 | 13.89 | 50,912,460 | +0.41(+3.05%) |
Aug 20, 2009 | 13.35 | 13.54 | 13.33 | 13.48 | 29,633,488 | +0.13(+1.01%) |
Aug 19, 2009 | 12.84 | 13.46 | 12.82 | 13.34 | 41,769,972 | +0.21(+1.62%) |
Aug 18, 2009 | 12.94 | 13.21 | 12.94 | 13.13 | 35,637,536 | +0.42(+3.31%) |
Aug 17, 2009 | 12.81 | 12.88 | 12.63 | 12.71 | 47,832,632 | -0.51(-3.89%) |
Aug 14, 2009 | 13.50 | 13.56 | 13.07 | 13.22 | 42,307,388 | -0.20(-1.52%) |
Aug 13, 2009 | 13.45 | 13.48 | 13.20 | 13.43 | 40,126,532 | +0.29(+2.17%) |
Aug 12, 2009 | 12.92 | 13.25 | 12.91 | 13.14 | 33,735,704 | +0.16(+1.26%) |
Aug 11, 2009 | 13.06 | 13.08 | 12.85 | 12.98 | 33,817,520 | -0.24(-1.80%) |
Aug 10, 2009 | 13.22 | 13.27 | 13.04 | 13.22 | 29,805,078 | -0.11(-0.82%) |
Aug 07, 2009 | 13.47 | 13.53 | 13.22 | 13.33 | 36,470,200 | +0.05(+0.38%) |
Aug 06, 2009 | 13.60 | 13.69 | 13.10 | 13.28 | 43,804,452 | -0.27(-1.99%) |
Aug 05, 2009 | 13.40 | 13.61 | 13.15 | 13.55 | 37,064,224 | +0.17(+1.24%) |
Aug 04, 2009 | 13.48 | 13.62 | 13.36 | 13.38 | 44,012,124 | -0.16(-1.16%) |
Aug 03, 2009 | 13.35 | 13.64 | 13.24 | 13.54 | 43,445,644 | +0.62(+4.78%) |
Jul 31, 2009 | 12.76 | 13.07 | 12.70 | 12.92 | 49,114,716 | +0.12(+0.93%) |
Jul 30, 2009 | 12.81 | 12.95 | 12.75 | 12.80 | 55,996,504 | +0.31(+2.51%) |
Jul 29, 2009 | 12.78 | 12.81 | 12.40 | 12.49 | 59,005,172 | -0.55(-4.25%) |
Jul 28, 2009 | 13.13 | 13.23 | 12.84 | 13.04 | 46,126,724 | -0.26(-1.98%) |
Jul 27, 2009 | 13.32 | 13.42 | 13.10 | 13.30 | 30,998,860 | +0.00(+0.02%) |
Jul 24, 2009 | 13.27 | 13.39 | 13.14 | 13.30 | 29,690,654 | -0.03(-0.26%) |
Jul 23, 2009 | 12.97 | 13.51 | 12.88 | 13.34 | 51,550,148 | +0.44(+3.43%) |
Jul 22, 2009 | 12.84 | 13.08 | 12.76 | 12.89 | 39,169,052 | -0.13(-1.01%) |
Jul 21, 2009 | 13.18 | 13.24 | 12.77 | 13.03 | 43,565,252 | +0.02(+0.19%) |
Jul 20, 2009 | 12.91 | 13.07 | 12.78 | 13.00 | 47,625,024 | +0.46(+3.70%) |
Jul 17, 2009 | 12.48 | 12.60 | 12.26 | 12.54 | 48,786,068 | +0.19(+1.55%) |
Jul 16, 2009 | 12.11 | 12.45 | 12.06 | 12.35 | 39,269,456 | +0.14(+1.15%) |
Jul 15, 2009 | 11.85 | 12.26 | 11.84 | 12.20 | 61,641,604 | +0.65(+5.58%) |
Jul 14, 2009 | 11.73 | 11.83 | 11.42 | 11.56 | 45,367,616 | -0.03(-0.24%) |
Jul 13, 2009 | 11.25 | 11.59 | 11.21 | 11.59 | 49,378,256 | +0.23(+2.04%) |
Jul 10, 2009 | 11.11 | 11.41 | 10.97 | 11.36 | 46,768,652 | -0.00(-0.03%) |
Jul 09, 2009 | 11.30 | 11.51 | 11.03 | 11.36 | 49,238,220 | +0.26(+2.31%) |
Jul 08, 2009 | 11.30 | 11.47 | 10.75 | 11.10 | 94,980,088 | -0.22(-1.91%) |
Jul 07, 2009 | 11.65 | 11.68 | 11.27 | 11.32 | 55,164,572 | -0.41(-3.47%) |
Jul 06, 2009 | 11.74 | 11.76 | 11.40 | 11.73 | 70,719,416 | -0.49(-4.03%) |
Jul 02, 2009 | 12.36 | 12.68 | 12.12 | 12.22 | 51,264,584 | -0.46(-3.66%) |