Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.45 | 10.50 | 10.33 | 10.45 | 198,724 | +0.14(+1.37%) |
Aug 30, 2010 | 10.56 | 10.61 | 10.30 | 10.31 | 25,240,640 | -0.30(-2.87%) |
Aug 27, 2010 | 10.62 | 10.66 | 10.33 | 10.62 | 40,018,532 | +0.06(+0.57%) |
Aug 26, 2010 | 10.56 | 10.75 | 10.38 | 10.56 | 41,661 | +0.06(+0.60%) |
Aug 25, 2010 | 10.47 | 10.53 | 10.20 | 10.49 | 42,335 | -0.04(-0.36%) |
Aug 24, 2010 | 10.57 | 10.68 | 10.51 | 10.53 | 33,182,382 | -0.16(-1.50%) |
Aug 23, 2010 | 10.90 | 10.93 | 10.69 | 10.69 | 21,763,310 | -0.12(-1.13%) |
Aug 20, 2010 | 10.84 | 10.86 | 10.64 | 10.81 | 36,525,176 | -0.04(-0.35%) |
Aug 19, 2010 | 10.97 | 11.05 | 10.83 | 10.85 | 30,052 | -0.44(-3.90%) |
Aug 18, 2010 | 11.45 | 11.48 | 11.25 | 11.29 | 60,343 | -0.23(-2.02%) |
Aug 17, 2010 | 11.60 | 11.65 | 11.49 | 11.52 | 25,624 | +0.17(+1.47%) |
Aug 16, 2010 | 11.28 | 11.39 | 11.25 | 11.36 | 20,250,624 | +0.09(+0.78%) |
Aug 13, 2010 | 11.27 | 11.35 | 11.21 | 11.27 | 18,728,916 | +0.04(+0.39%) |
Aug 12, 2010 | 11.11 | 11.42 | 11.09 | 11.22 | 31,046,768 | -0.03(-0.28%) |
Aug 11, 2010 | 11.26 | 11.58 | 11.24 | 11.26 | 43,731,516 | -0.42(-3.58%) |
Aug 10, 2010 | 11.67 | 11.87 | 11.62 | 11.67 | 318 | -0.30(-2.47%) |
Aug 09, 2010 | 12.06 | 12.11 | 11.93 | 11.97 | 17,762,606 | -0.07(-0.60%) |
Aug 06, 2010 | 12.04 | 12.14 | 11.89 | 12.04 | 29,943,250 | -0.11(-0.91%) |
Aug 05, 2010 | 12.04 | 12.17 | 12.04 | 12.15 | 27,033,522 | +0.01(+0.08%) |
Aug 04, 2010 | 12.11 | 12.19 | 11.98 | 12.14 | 11,643 | +0.15(+1.23%) |
Aug 03, 2010 | 11.71 | 12.10 | 11.63 | 11.99 | 15,027 | +0.23(+1.95%) |
Aug 02, 2010 | 11.55 | 11.82 | 11.52 | 11.77 | 35,043,976 | +0.40(+3.53%) |
Jul 30, 2010 | 11.36 | 11.42 | 11.01 | 11.36 | 45,302,528 | +0.24(+2.19%) |
Jul 29, 2010 | 11.20 | 11.29 | 11.07 | 11.12 | 4,490 | +0.00(+0.00%) |
Jul 28, 2010 | 11.27 | 11.34 | 11.10 | 11.12 | 31,155,612 | -0.18(-1.57%) |
Jul 27, 2010 | 11.40 | 11.47 | 11.21 | 11.30 | 23,301,090 | -0.03(-0.28%) |
Jul 26, 2010 | 11.27 | 11.35 | 11.20 | 11.33 | 24,161,950 | +0.00(+0.00%) |
Jul 23, 2010 | 11.28 | 11.36 | 11.17 | 11.33 | 29,738,932 | +0.00(+0.03%) |
Jul 22, 2010 | 11.26 | 11.49 | 11.25 | 11.33 | 8,501 | +0.26(+2.31%) |
Jul 21, 2010 | 11.38 | 11.41 | 11.01 | 11.07 | 37,332,984 | -0.18(-1.58%) |
Jul 20, 2010 | 10.67 | 11.28 | 10.65 | 11.25 | 6,422 | +0.45(+4.13%) |
Jul 19, 2010 | 10.80 | 10.89 | 10.71 | 10.80 | 29,045,490 | +0.03(+0.26%) |
Jul 16, 2010 | 10.77 | 10.94 | 10.77 | 10.77 | 32,483,310 | -0.15(-1.34%) |
Jul 15, 2010 | 11.09 | 11.13 | 10.89 | 10.92 | 34,546,084 | -0.20(-1.80%) |
Jul 14, 2010 | 10.97 | 11.20 | 10.97 | 11.12 | 26,576 | +0.01(+0.06%) |
Jul 13, 2010 | 11.25 | 11.29 | 11.09 | 11.11 | 34,247 | -0.08(-0.75%) |
Jul 12, 2010 | 11.27 | 11.33 | 11.10 | 11.20 | 31,296,970 | -0.16(-1.37%) |
Jul 09, 2010 | 11.35 | 11.42 | 11.20 | 11.35 | 32,200,162 | +0.08(+0.69%) |
Jul 08, 2010 | 11.22 | 11.28 | 11.03 | 11.28 | 33,482 | +0.11(+0.98%) |
Jul 07, 2010 | 10.76 | 11.18 | 10.74 | 11.17 | 50,461,480 | +0.41(+3.80%) |
Jul 06, 2010 | 10.90 | 11.01 | 10.66 | 10.76 | 7,046 | +0.11(+1.00%) |
Jul 02, 2010 | 10.65 | 10.76 | 10.56 | 10.65 | 38,163,080 | +0.12(+1.19%) |
Jul 01, 2010 | 10.53 | 10.76 | 10.34 | 10.53 | 64,408,372 | -0.19(-1.75%) |
Jun 30, 2010 | 10.75 | 11.05 | 10.70 | 10.71 | 4,679 | +0.04(+0.35%) |
Jun 29, 2010 | 10.75 | 10.81 | 10.61 | 10.68 | 41,487 | -0.60(-5.29%) |
Jun 25, 2010 | 11.27 | 11.37 | 10.98 | 11.27 | 42,947,824 | +0.22(+1.98%) |
Jun 24, 2010 | 11.26 | 11.31 | 11.01 | 11.05 | 10,644 | -0.33(-2.91%) |
Jun 23, 2010 | 11.51 | 11.52 | 11.19 | 11.39 | 64,384,976 | -0.25(-2.12%) |
Jun 22, 2010 | 12.11 | 12.12 | 11.60 | 11.63 | 23,818 | -0.44(-3.62%) |
Jun 21, 2010 | 12.21 | 12.37 | 11.94 | 12.07 | 52,551,976 | +0.12(+0.97%) |
Jun 18, 2010 | 11.95 | 12.07 | 11.94 | 11.95 | 32,008,912 | +0.02(+0.13%) |
Jun 17, 2010 | 12.17 | 12.18 | 11.83 | 11.94 | 46,386,956 | -0.09(-0.75%) |
Jun 16, 2010 | 11.65 | 12.13 | 11.64 | 12.03 | 48,308,768 | +0.19(+1.61%) |
Jun 15, 2010 | 11.67 | 11.84 | 11.60 | 11.84 | 1,601 | +0.22(+1.91%) |
Jun 14, 2010 | 12.09 | 12.09 | 11.60 | 11.62 | 54,247,536 | -0.35(-2.90%) |
Jun 11, 2010 | 11.82 | 12.06 | 11.79 | 11.96 | 39,188,372 | -0.08(-0.65%) |
Jun 10, 2010 | 12.05 | 12.15 | 11.88 | 12.04 | 8,805 | +0.32(+2.69%) |
Jun 09, 2010 | 11.74 | 12.06 | 11.64 | 11.73 | 75,007,096 | +0.14(+1.24%) |
Jun 08, 2010 | 11.39 | 11.62 | 11.32 | 11.58 | 320 | +0.31(+2.77%) |
Jun 07, 2010 | 11.39 | 11.60 | 11.27 | 11.27 | 48,120,260 | +0.01(+0.12%) |
Jun 04, 2010 | 11.26 | 11.69 | 11.22 | 11.26 | 63,893,564 | -0.01(-0.09%) |
Jun 03, 2010 | 11.69 | 11.69 | 11.18 | 11.27 | 42,194,104 | -0.22(-1.93%) |
Jun 02, 2010 | 11.27 | 11.49 | 11.14 | 11.49 | 333,725 | +0.37(+3.28%) |
Jun 01, 2010 | 11.38 | 11.61 | 11.08 | 11.12 | 11,156 | +0.00(+0.03%) |
May 28, 2010 | 11.12 | 11.21 | 10.93 | 11.12 | 60,892,068 | +0.03(+0.31%) |
May 27, 2010 | 10.90 | 11.09 | 10.82 | 11.09 | 63,831,972 | +0.61(+5.81%) |
May 26, 2010 | 10.49 | 10.81 | 10.35 | 10.48 | 2,402 | +0.21(+2.07%) |
May 25, 2010 | 9.872 | 10.29 | 9.744 | 10.26 | 1,281 | -0.08(-0.78%) |
May 24, 2010 | 10.64 | 10.70 | 10.33 | 10.35 | 55,207,400 | -0.29(-2.76%) |
May 21, 2010 | 10.12 | 10.67 | 10.09 | 10.64 | 81,727,056 | +0.23(+2.24%) |
May 20, 2010 | 10.36 | 10.63 | 10.32 | 10.41 | 23,382 | -0.53(-4.85%) |
May 19, 2010 | 11.03 | 11.28 | 10.82 | 10.94 | 78,060,696 | -0.33(-2.91%) |
May 18, 2010 | 11.71 | 11.75 | 11.19 | 11.27 | 674,367 | -0.23(-1.98%) |
May 17, 2010 | 11.69 | 11.80 | 11.24 | 11.49 | 59,055,296 | -0.19(-1.59%) |
May 14, 2010 | 11.68 | 11.69 | 11.32 | 11.68 | 57,151,472 | -0.11(-0.92%) |
May 13, 2010 | 11.94 | 12.00 | 11.78 | 11.79 | 47,993,768 | -0.06(-0.47%) |
May 12, 2010 | 11.90 | 11.97 | 11.77 | 11.84 | 49,427,096 | +0.10(+0.82%) |
May 11, 2010 | 11.95 | 11.98 | 11.71 | 11.75 | 39,504 | -0.25(-2.07%) |
May 10, 2010 | 11.95 | 12.02 | 11.86 | 12.00 | 66,894,812 | +0.68(+5.97%) |
May 07, 2010 | 11.47 | 11.70 | 10.96 | 11.32 | 104,007,248 | -0.03(-0.30%) |
May 06, 2010 | 11.35 | 12.09 | 10.55 | 11.35 | 4,593 | -0.39(-3.33%) |
May 05, 2010 | 11.83 | 12.15 | 11.68 | 11.74 | 70,151,240 | -0.35(-2.92%) |
May 04, 2010 | 12.42 | 12.44 | 11.91 | 12.10 | 88,435 | -0.62(-4.88%) |
May 03, 2010 | 13.07 | 13.12 | 12.66 | 12.72 | 55,886,660 | -0.43(-3.30%) |
Apr 30, 2010 | 13.26 | 13.33 | 13.01 | 13.15 | 39,385,180 | -0.08(-0.61%) |
Apr 29, 2010 | 13.13 | 13.29 | 13.06 | 13.23 | 37,987,240 | +0.29(+2.28%) |
Apr 28, 2010 | 12.94 | 13.01 | 12.58 | 12.94 | 51,207,996 | +0.15(+1.14%) |
Apr 27, 2010 | 13.14 | 13.18 | 12.74 | 12.79 | 56,464 | -0.60(-4.45%) |
Apr 26, 2010 | 13.61 | 13.62 | 13.36 | 13.39 | 26,413,526 | -0.13(-0.99%) |
Apr 23, 2010 | 13.34 | 13.52 | 13.25 | 13.52 | 23,352,732 | +0.13(+1.00%) |
Apr 22, 2010 | 13.29 | 13.42 | 13.12 | 13.39 | 33,975,964 | -0.01(-0.09%) |
Apr 21, 2010 | 13.52 | 13.60 | 13.17 | 13.40 | 33,160 | -0.16(-1.18%) |
Apr 20, 2010 | 13.43 | 13.62 | 13.35 | 13.56 | 15,475 | +0.35(+2.63%) |
Apr 19, 2010 | 12.88 | 13.24 | 12.82 | 13.21 | 52,758,652 | +0.18(+1.42%) |
Apr 16, 2010 | 13.23 | 13.29 | 12.94 | 13.03 | 57,959,120 | -0.35(-2.58%) |
Apr 15, 2010 | 13.65 | 13.65 | 13.31 | 13.37 | 36,730,892 | -0.24(-1.79%) |
Apr 14, 2010 | 13.61 | 13.65 | 13.47 | 13.62 | 36,582,800 | +0.14(+1.01%) |
Apr 13, 2010 | 13.57 | 13.58 | 13.25 | 13.48 | 49,323,540 | -0.10(-0.73%) |
Apr 12, 2010 | 13.90 | 13.93 | 13.50 | 13.58 | 50,745,948 | -0.35(-2.54%) |
Apr 09, 2010 | 14.07 | 14.13 | 13.83 | 13.93 | 32,244,966 | -0.06(-0.42%) |
Apr 08, 2010 | 13.89 | 14.03 | 13.77 | 13.99 | 33,413,896 | -0.04(-0.31%) |
Apr 07, 2010 | 14.27 | 14.30 | 13.90 | 14.03 | 44,743,532 | -0.25(-1.73%) |
Apr 06, 2010 | 14.10 | 14.35 | 14.05 | 14.28 | 35,175,820 | +0.08(+0.54%) |
Apr 05, 2010 | 14.15 | 14.23 | 14.07 | 14.20 | 32,071,038 | +0.22(+1.59%) |
Apr 01, 2010 | 13.97 | 13.98 | 13.98 | 13.98 | 39,048,344 | +0.27(+1.98%) |
Mar 31, 2010 | 13.54 | 13.77 | 13.48 | 13.71 | 37,134,300 | +0.16(+1.18%) |
Mar 30, 2010 | 13.68 | 13.76 | 13.48 | 13.55 | 33,518,072 | -0.00(-0.02%) |
Mar 29, 2010 | 13.25 | 13.61 | 13.22 | 13.55 | 45,133,024 | +0.27(+2.04%) |
Mar 26, 2010 | 13.48 | 13.50 | 13.09 | 13.28 | 60,952,676 | -0.15(-1.12%) |
Mar 25, 2010 | 13.94 | 13.98 | 13.39 | 13.43 | 47,866,068 | -0.40(-2.87%) |
Mar 24, 2010 | 13.69 | 14.12 | 13.67 | 13.83 | 45,298,764 | -0.06(-0.42%) |
Mar 23, 2010 | 13.98 | 14.03 | 13.75 | 13.89 | 44,059,080 | +0.03(+0.24%) |
Mar 22, 2010 | 13.55 | 13.91 | 13.46 | 13.86 | 60,178,128 | -0.14(-1.01%) |
Mar 19, 2010 | 14.24 | 14.26 | 13.90 | 14.00 | 58,086,476 | -0.25(-1.73%) |
Mar 18, 2010 | 14.27 | 14.47 | 14.12 | 14.24 | 38,705,176 | -0.19(-1.32%) |
Mar 17, 2010 | 14.53 | 14.60 | 14.38 | 14.43 | 34,086,128 | -0.05(-0.34%) |
Mar 16, 2010 | 14.35 | 14.48 | 14.23 | 14.48 | 42,240,776 | +0.12(+0.81%) |
Mar 15, 2010 | 14.22 | 14.38 | 14.18 | 14.37 | 54,301,388 | -0.14(-1.00%) |
Mar 12, 2010 | 14.53 | 14.57 | 14.45 | 14.51 | 57,174,044 | +0.10(+0.73%) |
Mar 11, 2010 | 14.36 | 14.50 | 14.27 | 14.41 | 45,633,912 | +0.06(+0.43%) |
Mar 10, 2010 | 14.23 | 14.39 | 14.16 | 14.35 | 58,514,060 | +0.24(+1.70%) |
Mar 09, 2010 | 13.70 | 14.19 | 13.64 | 14.11 | 61,290,584 | +0.31(+2.28%) |
Mar 08, 2010 | 13.85 | 13.91 | 13.64 | 13.79 | 36,320,572 | -0.06(-0.42%) |
Mar 05, 2010 | 13.64 | 13.88 | 13.60 | 13.85 | 42,916,140 | +0.34(+2.48%) |
Mar 04, 2010 | 13.66 | 13.73 | 13.33 | 13.51 | 39,280,504 | -0.06(-0.41%) |
Mar 03, 2010 | 13.63 | 13.86 | 13.48 | 13.57 | 57,689,416 | +0.03(+0.23%) |
Mar 02, 2010 | 13.49 | 13.65 | 13.44 | 13.54 | 49,228,572 | +0.18(+1.36%) |
Mar 01, 2010 | 13.28 | 13.36 | 13.05 | 13.36 | 43,859,664 | +0.22(+1.64%) |
Feb 26, 2010 | 13.02 | 13.17 | 12.81 | 13.14 | 46,035,852 | +0.24(+1.89%) |
Feb 25, 2010 | 12.49 | 12.92 | 12.43 | 12.90 | 50,660,444 | +0.11(+0.84%) |
Feb 24, 2010 | 12.91 | 12.95 | 12.65 | 12.79 | 41,821,760 | -0.10(-0.76%) |
Feb 23, 2010 | 13.11 | 13.12 | 12.72 | 12.89 | 53,450,028 | -0.23(-1.74%) |
Feb 22, 2010 | 13.26 | 13.31 | 13.08 | 13.12 | 39,458,412 | -0.01(-0.07%) |
Feb 19, 2010 | 13.05 | 13.23 | 12.96 | 13.13 | 35,986,024 | +0.23(+1.76%) |
Feb 18, 2010 | 12.81 | 13.13 | 12.78 | 12.90 | 46,404,316 | +0.05(+0.37%) |
Feb 17, 2010 | 13.03 | 13.03 | 12.73 | 12.85 | 40,479,092 | +0.03(+0.22%) |
Feb 16, 2010 | 12.78 | 12.87 | 12.68 | 12.82 | 39,026,580 | +0.23(+1.81%) |
Feb 12, 2010 | 12.35 | 12.60 | 12.60 | 12.60 | 36,608,612 | +0.07(+0.57%) |
Feb 11, 2010 | 12.60 | 12.63 | 12.27 | 12.52 | 71,727,120 | +0.27(+2.24%) |
Feb 10, 2010 | 12.22 | 12.45 | 12.03 | 12.25 | 60,478,100 | +0.07(+0.56%) |
Feb 09, 2010 | 12.22 | 12.41 | 12.06 | 12.18 | 81,238,912 | +0.41(+3.51%) |
Feb 08, 2010 | 11.91 | 12.18 | 11.73 | 11.77 | 57,146,468 | -0.18(-1.50%) |
Feb 05, 2010 | 11.86 | 11.97 | 11.43 | 11.95 | 93,351,832 | -0.02(-0.13%) |
Feb 04, 2010 | 12.51 | 12.51 | 11.92 | 11.96 | 78,553,640 | -0.79(-6.21%) |
Feb 03, 2010 | 12.80 | 12.89 | 12.70 | 12.76 | 33,532,356 | -0.18(-1.36%) |
Feb 02, 2010 | 12.93 | 12.99 | 12.73 | 12.93 | 51,168,728 | +0.24(+1.91%) |
Feb 01, 2010 | 12.62 | 12.86 | 12.54 | 12.69 | 47,473,848 | +0.19(+1.51%) |
Jan 29, 2010 | 12.95 | 13.05 | 12.34 | 12.50 | 61,782,320 | -0.28(-2.19%) |
Jan 28, 2010 | 12.91 | 13.01 | 12.51 | 12.78 | 52,306,512 | +0.06(+0.51%) |
Jan 27, 2010 | 12.54 | 12.78 | 12.37 | 12.72 | 48,691,592 | +0.17(+1.33%) |
Jan 26, 2010 | 12.53 | 12.84 | 12.44 | 12.55 | 54,523,288 | -0.15(-1.19%) |
Jan 25, 2010 | 13.18 | 13.18 | 12.63 | 12.70 | 64,196,940 | -0.25(-1.95%) |
Jan 22, 2010 | 12.97 | 13.12 | 12.82 | 12.95 | 79,262,256 | -0.23(-1.72%) |
Jan 21, 2010 | 13.69 | 13.76 | 13.09 | 13.18 | 75,857,992 | -0.57(-4.16%) |
Jan 20, 2010 | 13.91 | 13.95 | 13.61 | 13.75 | 56,276,000 | -0.46(-3.25%) |
Jan 19, 2010 | 14.11 | 14.25 | 14.09 | 14.21 | 48,037,492 | +0.23(+1.67%) |
Jan 15, 2010 | 14.03 | 13.98 | 13.98 | 13.98 | 45,850,184 | +0.07(+0.51%) |
Jan 14, 2010 | 14.18 | 14.23 | 13.88 | 13.91 | 72,060,424 | -0.39(-2.72%) |
Jan 13, 2010 | 14.58 | 14.60 | 13.91 | 14.30 | 73,599,224 | -0.21(-1.42%) |
Jan 12, 2010 | 14.59 | 14.61 | 14.36 | 14.50 | 38,221,868 | -0.32(-2.14%) |
Jan 11, 2010 | 15.04 | 15.16 | 14.71 | 14.82 | 49,019,280 | -0.11(-0.74%) |
Jan 08, 2010 | 14.91 | 14.97 | 14.74 | 14.93 | 37,578,904 | +0.08(+0.54%) |
Jan 07, 2010 | 15.03 | 15.05 | 14.82 | 14.85 | 42,006,732 | -0.22(-1.45%) |
Jan 06, 2010 | 14.82 | 15.21 | 14.80 | 15.07 | 40,771,672 | +0.22(+1.47%) |
Jan 05, 2010 | 15.00 | 15.04 | 14.79 | 14.85 | 53,458,068 | -0.15(-1.03%) |
Jan 04, 2010 | 15.06 | 15.15 | 14.94 | 15.00 | 47,514,024 | +0.31(+2.14%) |
Dec 31, 2009 | 14.67 | 14.69 | 14.69 | 14.69 | 14,200,873 | +0.00(+0.00%) |
Dec 30, 2009 | 14.75 | 14.78 | 14.64 | 14.69 | 20,611,368 | -0.08(-0.54%) |
Dec 29, 2009 | 14.86 | 14.92 | 14.64 | 14.77 | 21,722,522 | -0.07(-0.46%) |
Dec 28, 2009 | 14.75 | 14.87 | 14.68 | 14.84 | 19,804,456 | +0.26(+1.75%) |
Dec 24, 2009 | 14.75 | 14.76 | 14.48 | 14.58 | 8,713,534 | +0.09(+0.59%) |
Dec 23, 2009 | 14.43 | 14.90 | 14.19 | 14.50 | 33,845,228 | +0.29(+2.06%) |
Dec 22, 2009 | 14.32 | 14.40 | 14.14 | 14.20 | 48,885,432 | -0.20(-1.39%) |
Dec 21, 2009 | 14.50 | 14.55 | 14.00 | 14.40 | 38,224,776 | +0.06(+0.41%) |
Dec 18, 2009 | 14.43 | 14.65 | 14.33 | 14.35 | 47,299,452 | -0.19(-1.29%) |
Dec 17, 2009 | 14.66 | 14.73 | 14.40 | 14.53 | 42,354,004 | -0.48(-3.22%) |
Dec 16, 2009 | 15.03 | 15.21 | 14.97 | 15.02 | 45,501,800 | +0.12(+0.81%) |
Dec 15, 2009 | 14.82 | 15.07 | 14.81 | 14.90 | 36,719,580 | +0.02(+0.10%) |
Dec 14, 2009 | 14.93 | 15.01 | 14.83 | 14.88 | 32,314,924 | +0.04(+0.27%) |
Dec 11, 2009 | 15.07 | 15.08 | 14.77 | 14.84 | 49,233,776 | -0.16(-1.05%) |
Dec 10, 2009 | 15.07 | 15.14 | 14.75 | 15.00 | 29,477,360 | +0.22(+1.51%) |
Dec 09, 2009 | 14.91 | 14.99 | 14.61 | 14.78 | 45,016,888 | -0.14(-0.92%) |
Dec 08, 2009 | 15.39 | 15.42 | 14.73 | 14.91 | 57,300,552 | -0.53(-3.43%) |
Dec 07, 2009 | 15.56 | 15.73 | 15.43 | 15.44 | 37,185,632 | -0.21(-1.34%) |
Dec 04, 2009 | 16.41 | 16.44 | 15.49 | 15.65 | 45,198,268 | -0.41(-2.53%) |
Dec 03, 2009 | 16.43 | 16.47 | 16.01 | 16.06 | 41,385,280 | -0.21(-1.29%) |
Dec 02, 2009 | 16.31 | 16.44 | 16.13 | 16.27 | 41,448,044 | -0.02(-0.11%) |
Dec 01, 2009 | 16.17 | 16.46 | 16.02 | 16.29 | 37,881,792 | +0.49(+3.08%) |
Nov 30, 2009 | 15.86 | 15.98 | 15.61 | 15.80 | 34,233,664 | -0.02(-0.10%) |
Nov 27, 2009 | 15.53 | 15.93 | 15.41 | 15.82 | 25,245,288 | -0.52(-3.17%) |
Nov 25, 2009 | 15.98 | 16.39 | 15.83 | 16.33 | 36,594,272 | +0.49(+3.07%) |
Nov 24, 2009 | 15.66 | 15.89 | 15.55 | 15.85 | 27,703,382 | +0.09(+0.59%) |
Nov 23, 2009 | 15.98 | 16.02 | 15.71 | 15.75 | 35,342,036 | +0.33(+2.14%) |
Nov 20, 2009 | 15.59 | 15.60 | 15.28 | 15.42 | 29,385,294 | -0.30(-1.92%) |
Nov 19, 2009 | 15.83 | 15.83 | 15.41 | 15.73 | 37,945,784 | -0.03(-0.20%) |
Nov 18, 2009 | 16.17 | 16.21 | 15.69 | 15.76 | 39,704,156 | -0.24(-1.50%) |
Nov 17, 2009 | 15.64 | 16.00 | 15.45 | 16.00 | 32,360,364 | +0.30(+1.90%) |
Nov 16, 2009 | 15.56 | 15.85 | 15.54 | 15.70 | 35,198,228 | +0.24(+1.53%) |
Nov 13, 2009 | 15.28 | 15.58 | 15.18 | 15.46 | 33,063,934 | +0.28(+1.83%) |
Nov 12, 2009 | 15.55 | 15.77 | 15.13 | 15.18 | 41,574,648 | -0.50(-3.20%) |
Nov 11, 2009 | 15.99 | 15.99 | 15.58 | 15.69 | 38,252,128 | -0.06(-0.41%) |
Nov 10, 2009 | 15.62 | 15.84 | 15.48 | 15.75 | 35,899,288 | +0.07(+0.45%) |
Nov 09, 2009 | 15.44 | 15.76 | 15.39 | 15.68 | 40,110,764 | +0.58(+3.84%) |
Nov 06, 2009 | 15.01 | 15.36 | 14.98 | 15.10 | 35,331,356 | +0.18(+1.22%) |
Nov 05, 2009 | 14.76 | 15.19 | 14.71 | 14.92 | 40,187,108 | +0.25(+1.70%) |
Nov 04, 2009 | 14.88 | 14.91 | 14.59 | 14.67 | 44,975,896 | +0.10(+0.66%) |
Nov 03, 2009 | 14.09 | 14.75 | 14.00 | 14.57 | 40,727,732 | +0.18(+1.26%) |
Nov 02, 2009 | 14.42 | 14.92 | 14.19 | 14.39 | 50,992,512 | +0.15(+1.06%) |
Oct 30, 2009 | 15.01 | 15.06 | 13.94 | 14.24 | 69,328,208 | -0.68(-4.58%) |
Oct 29, 2009 | 14.38 | 15.02 | 14.34 | 14.92 | 50,784,940 | +0.93(+6.63%) |
Oct 28, 2009 | 14.84 | 14.90 | 13.97 | 14.00 | 79,279,584 | -0.87(-5.84%) |
Oct 27, 2009 | 15.14 | 15.26 | 14.85 | 14.87 | 48,230,460 | -0.25(-1.65%) |
Oct 26, 2009 | 15.42 | 15.72 | 14.93 | 15.12 | 43,208,836 | -0.16(-1.07%) |
Oct 23, 2009 | 15.46 | 15.59 | 15.19 | 15.28 | 44,785,404 | -0.23(-1.49%) |
Oct 22, 2009 | 15.53 | 15.54 | 15.21 | 15.51 | 45,915,752 | +0.04(+0.26%) |
Oct 21, 2009 | 15.31 | 15.83 | 15.23 | 15.47 | 58,847,100 | +0.18(+1.15%) |
Oct 20, 2009 | 15.07 | 15.34 | 15.05 | 15.29 | 75,062,496 | -0.55(-3.44%) |
Oct 19, 2009 | 15.53 | 15.92 | 15.35 | 15.84 | 36,177,144 | +0.32(+2.06%) |
Oct 16, 2009 | 15.36 | 15.59 | 15.29 | 15.52 | 41,132,448 | -0.05(-0.32%) |
Oct 15, 2009 | 15.26 | 15.63 | 15.20 | 15.57 | 44,426,288 | +0.38(+2.52%) |
Oct 14, 2009 | 15.15 | 15.37 | 15.10 | 15.19 | 43,065,564 | +0.25(+1.67%) |
Oct 13, 2009 | 14.81 | 15.02 | 14.69 | 14.94 | 39,474,040 | +0.06(+0.41%) |
Oct 12, 2009 | 14.97 | 15.09 | 14.76 | 14.88 | 33,805,508 | +0.10(+0.67%) |
Oct 09, 2009 | 14.73 | 14.85 | 14.65 | 14.78 | 33,237,886 | +0.16(+1.10%) |
Oct 08, 2009 | 14.41 | 14.72 | 14.29 | 14.62 | 48,107,076 | +0.39(+2.71%) |
Oct 07, 2009 | 14.15 | 14.30 | 13.96 | 14.23 | 41,670,256 | +0.08(+0.59%) |
Oct 06, 2009 | 14.13 | 14.38 | 14.00 | 14.15 | 46,945,328 | +0.19(+1.37%) |
Oct 05, 2009 | 13.83 | 14.03 | 13.67 | 13.96 | 47,312,072 | +0.18(+1.30%) |
Oct 02, 2009 | 13.49 | 13.85 | 13.46 | 13.78 | 63,881,468 | +0.09(+0.65%) |
Oct 01, 2009 | 14.16 | 14.17 | 13.67 | 13.69 | 39,122,292 | -0.45(-3.20%) |
Sep 30, 2009 | 14.20 | 14.33 | 13.95 | 14.14 | 53,761,172 | +0.13(+0.90%) |
Sep 29, 2009 | 14.07 | 14.09 | 13.80 | 14.02 | 29,249,318 | +0.03(+0.22%) |
Sep 28, 2009 | 13.79 | 14.09 | 13.71 | 13.98 | 35,531,696 | +0.35(+2.53%) |
Sep 25, 2009 | 13.58 | 13.80 | 13.52 | 13.64 | 30,586,030 | +0.10(+0.75%) |
Sep 24, 2009 | 13.95 | 13.99 | 13.43 | 13.54 | 58,619,620 | -0.35(-2.51%) |
Sep 23, 2009 | 14.17 | 14.23 | 13.86 | 13.89 | 42,396,328 | -0.34(-2.36%) |
Sep 22, 2009 | 14.12 | 14.30 | 13.98 | 14.22 | 35,078,504 | +0.30(+2.15%) |
Sep 21, 2009 | 13.77 | 13.95 | 13.46 | 13.92 | 46,778,920 | +0.02(+0.13%) |
Sep 18, 2009 | 14.07 | 14.09 | 13.82 | 13.90 | 30,931,348 | -0.14(-1.01%) |
Sep 17, 2009 | 13.94 | 14.17 | 13.81 | 14.05 | 46,719,036 | +0.35(+2.52%) |
Sep 16, 2009 | 13.86 | 14.02 | 13.66 | 13.70 | 43,723,948 | -0.00(-0.02%) |
Sep 15, 2009 | 13.60 | 13.77 | 13.55 | 13.70 | 37,302,344 | +0.12(+0.91%) |
Sep 14, 2009 | 13.29 | 13.63 | 13.24 | 13.58 | 26,054,470 | +0.11(+0.80%) |
Sep 11, 2009 | 13.65 | 13.65 | 13.35 | 13.47 | 33,991,912 | -0.14(-1.00%) |
Sep 10, 2009 | 13.37 | 13.66 | 13.27 | 13.61 | 42,741,336 | +0.29(+2.17%) |
Sep 09, 2009 | 13.35 | 13.48 | 13.25 | 13.32 | 42,827,484 | +0.09(+0.70%) |
Sep 08, 2009 | 13.24 | 13.30 | 13.13 | 13.23 | 45,877,732 | +0.33(+2.56%) |
Sep 04, 2009 | 12.44 | 12.93 | 12.39 | 12.90 | 45,834,576 | +0.49(+3.97%) |
Sep 03, 2009 | 12.55 | 12.58 | 12.33 | 12.40 | 43,434,756 | +0.06(+0.47%) |
Sep 02, 2009 | 12.14 | 12.51 | 12.03 | 12.35 | 55,433,444 | +0.35(+2.88%) |