Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.95 | 13.12 | 12.79 | 12.85 | 112,592,544 | -0.03(-0.21%) |
Sep 29, 2010 | 13.04 | 13.13 | 12.80 | 12.88 | 93,339,080 | -0.18(-1.36%) |
Sep 28, 2010 | 12.93 | 13.10 | 12.78 | 13.06 | 91,239,816 | +0.18(+1.40%) |
Sep 27, 2010 | 12.99 | 13.01 | 12.84 | 12.88 | 76,349,904 | -0.13(-0.97%) |
Sep 24, 2010 | 12.87 | 13.02 | 12.84 | 13.00 | 83,288,568 | +0.30(+2.33%) |
Sep 23, 2010 | 12.62 | 12.93 | 12.55 | 12.70 | 77,587,104 | -0.02(-0.16%) |
Sep 22, 2010 | 12.74 | 12.88 | 12.64 | 12.72 | 91,917,944 | -0.09(-0.68%) |
Sep 21, 2010 | 12.64 | 12.90 | 12.61 | 12.81 | 103,281,216 | +0.14(+1.11%) |
Sep 20, 2010 | 12.64 | 12.69 | 12.51 | 12.67 | 67,148,488 | +0.08(+0.64%) |
Sep 17, 2010 | 12.74 | 12.77 | 12.50 | 12.59 | 105,231,120 | +0.06(+0.48%) |
Sep 15, 2010 | 12.54 | 12.56 | 12.41 | 12.53 | 83,778,952 | -0.01(-0.11%) |
Sep 14, 2010 | 12.40 | 12.58 | 12.28 | 12.54 | 96,281,992 | +0.12(+0.98%) |
Sep 13, 2010 | 12.20 | 12.42 | 12.18 | 12.42 | 110,119,952 | +0.39(+3.27%) |
Sep 10, 2010 | 12.01 | 12.12 | 11.94 | 12.03 | 102,822,240 | -0.02(-0.17%) |
Sep 09, 2010 | 12.08 | 12.10 | 12.00 | 12.05 | 97,050,584 | +0.07(+0.56%) |
Sep 08, 2010 | 12.08 | 12.08 | 11.88 | 11.98 | 151,961,712 | -0.15(-1.21%) |
Sep 07, 2010 | 12.29 | 12.32 | 12.08 | 12.13 | 87,544,640 | -0.21(-1.68%) |
Sep 03, 2010 | 12.40 | 12.44 | 12.18 | 12.34 | 88,358,992 | +0.10(+0.82%) |
Sep 02, 2010 | 12.20 | 12.27 | 12.10 | 12.24 | 79,426,680 | +0.09(+0.77%) |
Sep 01, 2010 | 12.01 | 12.23 | 11.97 | 12.14 | 109,817,656 | +0.32(+2.69%) |
Aug 31, 2010 | 11.97 | 11.99 | 11.78 | 11.82 | 166,684,368 | -0.20(-1.64%) |
Aug 30, 2010 | 12.22 | 12.26 | 12.01 | 12.02 | 109,930,608 | -0.27(-2.23%) |
Aug 27, 2010 | 12.20 | 12.40 | 11.92 | 12.30 | 201,993,776 | +0.13(+1.05%) |
Aug 26, 2010 | 12.45 | 12.46 | 12.13 | 12.17 | 103,873,888 | -0.20(-1.62%) |
Aug 25, 2010 | 12.22 | 12.44 | 12.17 | 12.37 | 93,627,120 | +0.05(+0.41%) |
Aug 24, 2010 | 12.42 | 12.50 | 12.31 | 12.32 | 112,155,608 | -0.20(-1.58%) |
Aug 23, 2010 | 12.66 | 12.70 | 12.45 | 12.52 | 107,466,528 | -0.14(-1.11%) |
Aug 20, 2010 | 12.66 | 12.72 | 12.56 | 12.66 | 142,189,120 | +0.01(+0.05%) |
Aug 19, 2010 | 12.70 | 12.80 | 12.59 | 12.65 | 238,670,656 | -0.46(-3.52%) |
Aug 18, 2010 | 13.07 | 13.24 | 13.03 | 13.11 | 84,149,080 | +0.04(+0.31%) |
Aug 17, 2010 | 13.20 | 13.30 | 13.05 | 13.07 | 90,788,792 | +0.04(+0.31%) |
Aug 16, 2010 | 12.81 | 13.09 | 12.79 | 13.03 | 72,691,528 | +0.21(+1.67%) |
Aug 13, 2010 | 12.94 | 13.05 | 12.82 | 12.82 | 85,731,976 | -0.20(-1.54%) |
Aug 12, 2010 | 12.83 | 13.21 | 12.77 | 13.02 | 129,327,864 | +0.02(+0.13%) |
Aug 11, 2010 | 13.07 | 13.11 | 12.92 | 13.00 | 147,906,192 | -0.26(-1.99%) |
Aug 10, 2010 | 13.46 | 13.50 | 13.19 | 13.27 | 203,528,208 | -0.56(-4.02%) |
Aug 09, 2010 | 13.92 | 13.92 | 13.66 | 13.82 | 68,826,208 | +0.00(+0.00%) |
Aug 06, 2010 | 13.69 | 13.93 | 13.66 | 13.82 | 75,944,800 | -0.01(-0.10%) |
Aug 05, 2010 | 13.82 | 13.92 | 13.69 | 13.84 | 66,733,504 | -0.04(-0.29%) |
Aug 04, 2010 | 13.93 | 13.96 | 13.69 | 13.88 | 127,922,872 | +0.01(+0.08%) |
Aug 03, 2010 | 13.96 | 13.97 | 13.76 | 13.86 | 91,667,688 | -0.19(-1.32%) |
Aug 02, 2010 | 13.88 | 14.14 | 13.77 | 14.05 | 75,605,232 | +0.37(+2.67%) |
Jul 30, 2010 | 13.80 | 13.90 | 13.67 | 13.68 | 101,454,112 | -0.29(-2.04%) |
Jul 29, 2010 | 14.21 | 14.27 | 13.79 | 13.97 | 126,155,336 | -0.20(-1.41%) |
Jul 28, 2010 | 14.38 | 14.41 | 14.14 | 14.17 | 77,722,480 | -0.17(-1.16%) |
Jul 27, 2010 | 14.40 | 14.44 | 14.21 | 14.34 | 81,253,640 | -0.09(-0.60%) |
Jul 26, 2010 | 14.40 | 14.44 | 14.22 | 14.42 | 76,639,728 | +0.01(+0.09%) |
Jul 23, 2010 | 14.38 | 14.43 | 14.17 | 14.41 | 93,505,184 | -0.06(-0.41%) |
Jul 22, 2010 | 14.18 | 14.60 | 14.18 | 14.47 | 112,177,072 | +0.35(+2.45%) |
Jul 21, 2010 | 14.33 | 14.38 | 14.07 | 14.12 | 109,009,608 | -0.26(-1.80%) |
Jul 20, 2010 | 14.06 | 14.44 | 14.02 | 14.38 | 108,909,784 | +0.04(+0.28%) |
Jul 19, 2010 | 14.06 | 14.36 | 14.06 | 14.34 | 95,402,432 | +0.38(+2.71%) |
Jul 16, 2010 | 14.24 | 14.27 | 13.95 | 13.96 | 121,107,216 | -0.33(-2.28%) |
Jul 15, 2010 | 14.18 | 14.34 | 13.96 | 14.29 | 178,401,584 | +0.10(+0.70%) |
Jul 14, 2010 | 14.65 | 14.78 | 14.14 | 14.19 | 299,480,640 | +0.23(+1.67%) |
Jul 13, 2010 | 13.93 | 14.80 | 13.83 | 13.96 | 153,821,984 | +0.29(+2.14%) |
Jul 12, 2010 | 13.49 | 13.72 | 13.49 | 13.66 | 85,037,968 | +0.22(+1.63%) |
Jul 09, 2010 | 13.33 | 13.47 | 13.26 | 13.45 | 79,548,152 | +0.09(+0.70%) |
Jul 08, 2010 | 13.51 | 13.53 | 13.17 | 13.35 | 98,461,704 | -0.03(-0.21%) |
Jul 07, 2010 | 12.93 | 13.40 | 12.88 | 13.38 | 108,005,472 | +0.44(+3.40%) |
Jul 06, 2010 | 12.99 | 13.13 | 12.79 | 12.94 | 91,325,032 | +0.19(+1.46%) |
Jul 02, 2010 | 12.76 | 12.87 | 12.60 | 12.75 | 87,456,320 | -0.03(-0.26%) |
Jul 01, 2010 | 12.91 | 13.03 | 12.62 | 12.79 | 133,034,824 | -0.13(-1.03%) |
Jun 30, 2010 | 13.09 | 13.31 | 12.89 | 12.92 | 96,751,816 | -0.23(-1.72%) |
Jun 29, 2010 | 13.29 | 13.32 | 13.05 | 13.15 | 118,633,088 | -0.16(-1.21%) |
Jun 25, 2010 | 13.55 | 13.56 | 13.21 | 13.31 | 142,537,856 | -0.19(-1.41%) |
Jun 24, 2010 | 13.70 | 13.81 | 13.42 | 13.50 | 93,337,264 | -0.33(-2.35%) |
Jun 23, 2010 | 13.91 | 13.96 | 13.72 | 13.82 | 92,356,200 | -0.11(-0.81%) |
Jun 22, 2010 | 14.04 | 14.17 | 13.86 | 13.94 | 88,527,568 | -0.14(-0.99%) |
Jun 21, 2010 | 14.40 | 14.41 | 13.99 | 14.08 | 73,669,800 | -0.14(-0.98%) |
Jun 18, 2010 | 14.32 | 14.38 | 14.07 | 14.22 | 97,655,640 | -0.08(-0.56%) |
Jun 17, 2010 | 14.34 | 14.41 | 14.08 | 14.30 | 56,092,852 | +0.02(+0.14%) |
Jun 16, 2010 | 14.22 | 14.38 | 14.09 | 14.28 | 66,016,284 | +0.01(+0.04%) |
Jun 15, 2010 | 14.02 | 14.32 | 13.96 | 14.27 | 93,383,576 | +0.39(+2.82%) |
Jun 14, 2010 | 13.92 | 14.04 | 13.83 | 13.88 | 103,664,232 | +0.17(+1.21%) |
Jun 11, 2010 | 13.49 | 13.78 | 13.47 | 13.71 | 74,506,696 | +0.06(+0.44%) |
Jun 10, 2010 | 13.52 | 13.68 | 13.45 | 13.65 | 86,051,576 | +0.41(+3.11%) |
Jun 09, 2010 | 13.55 | 13.68 | 13.19 | 13.24 | 88,743,272 | -0.17(-1.24%) |
Jun 08, 2010 | 13.43 | 13.44 | 13.11 | 13.41 | 137,502,544 | -0.08(-0.63%) |
Jun 07, 2010 | 13.91 | 13.97 | 13.45 | 13.49 | 98,398,936 | -0.42(-3.04%) |
Jun 04, 2010 | 14.31 | 14.35 | 13.81 | 13.91 | 102,242,096 | -0.63(-4.36%) |
Jun 03, 2010 | 14.59 | 14.61 | 14.26 | 14.55 | 82,213,448 | +0.06(+0.41%) |
Jun 02, 2010 | 14.21 | 14.50 | 14.06 | 14.49 | 92,297,328 | +0.42(+2.97%) |
Jun 01, 2010 | 14.15 | 14.44 | 14.04 | 14.07 | 86,052,392 | -0.16(-1.12%) |
May 28, 2010 | 14.46 | 14.45 | 14.10 | 14.23 | 109,457,480 | -0.23(-1.56%) |
May 27, 2010 | 14.06 | 14.48 | 14.03 | 14.46 | 125,258,800 | +0.70(+5.12%) |
May 26, 2010 | 14.02 | 14.28 | 13.75 | 13.75 | 128,706,432 | -0.10(-0.72%) |
May 25, 2010 | 13.37 | 13.86 | 13.31 | 13.85 | 144,688,560 | +0.12(+0.87%) |
May 24, 2010 | 13.92 | 14.09 | 13.69 | 13.73 | 84,913,696 | -0.16(-1.14%) |
May 21, 2010 | 13.56 | 14.06 | 13.41 | 13.89 | 168,251,024 | +0.08(+0.56%) |
May 20, 2010 | 13.80 | 14.11 | 13.70 | 13.81 | 160,285,216 | -0.54(-3.75%) |
May 19, 2010 | 14.30 | 14.42 | 13.95 | 14.35 | 134,741,632 | +0.11(+0.79%) |
May 18, 2010 | 14.71 | 14.77 | 14.17 | 14.24 | 115,281,384 | -0.39(-2.68%) |
May 17, 2010 | 14.45 | 14.65 | 14.22 | 14.63 | 97,258,936 | +0.09(+0.59%) |
May 14, 2010 | 14.74 | 14.75 | 14.30 | 14.54 | 125,735,656 | -0.41(-2.71%) |
May 13, 2010 | 15.30 | 15.39 | 14.85 | 14.95 | 93,428,672 | -0.39(-2.56%) |
May 12, 2010 | 15.01 | 15.37 | 14.94 | 15.34 | 125,394,728 | +0.54(+3.64%) |
May 11, 2010 | 15.17 | 15.19 | 14.68 | 14.80 | 154,598,224 | -0.18(-1.20%) |
May 10, 2010 | 14.81 | 14.99 | 14.72 | 14.98 | 169,465,936 | +0.82(+5.82%) |
May 07, 2010 | 14.12 | 14.42 | 13.59 | 14.16 | 209,785,632 | -0.13(-0.93%) |
May 06, 2010 | 14.71 | 14.87 | 13.22 | 14.29 | 241,725,600 | -0.44(-2.99%) |
May 05, 2010 | 14.71 | 14.87 | 14.55 | 14.73 | 145,740,192 | -0.15(-1.03%) |
May 04, 2010 | 15.13 | 15.14 | 14.78 | 14.88 | 137,480,000 | -0.46(-3.01%) |
May 03, 2010 | 15.16 | 15.46 | 15.11 | 15.34 | 84,058,064 | +0.28(+1.84%) |
Apr 30, 2010 | 15.47 | 15.48 | 15.05 | 15.07 | 124,099,888 | -0.43(-2.77%) |
Apr 29, 2010 | 15.39 | 15.51 | 15.37 | 15.50 | 89,512,944 | +0.15(+0.99%) |
Apr 28, 2010 | 15.44 | 15.48 | 15.11 | 15.34 | 165,286,032 | -0.06(-0.39%) |
Apr 27, 2010 | 15.65 | 15.75 | 15.37 | 15.40 | 119,646,464 | -0.31(-1.97%) |
Apr 26, 2010 | 15.88 | 15.92 | 15.71 | 15.71 | 87,460,520 | -0.15(-0.92%) |
Apr 23, 2010 | 15.80 | 15.87 | 15.65 | 15.86 | 86,365,720 | +0.03(+0.21%) |
Apr 22, 2010 | 15.54 | 15.87 | 15.38 | 15.83 | 111,638,232 | +0.13(+0.80%) |
Apr 21, 2010 | 15.90 | 15.92 | 15.53 | 15.70 | 111,995,968 | -0.21(-1.33%) |
Apr 20, 2010 | 15.96 | 16.00 | 15.77 | 15.91 | 99,995,616 | +0.08(+0.50%) |
Apr 19, 2010 | 15.77 | 15.86 | 15.53 | 15.83 | 108,072,248 | +0.05(+0.33%) |
Apr 16, 2010 | 15.87 | 15.94 | 15.68 | 15.78 | 156,102,544 | -0.20(-1.24%) |
Apr 15, 2010 | 15.72 | 16.07 | 15.70 | 15.98 | 167,906,208 | +0.46(+2.98%) |
Apr 14, 2010 | 15.55 | 15.63 | 15.35 | 15.52 | 242,016,720 | +0.49(+3.29%) |
Apr 13, 2010 | 14.94 | 15.05 | 14.82 | 15.02 | 184,512,208 | +0.15(+1.02%) |
Apr 12, 2010 | 14.97 | 14.99 | 14.80 | 14.87 | 74,682,896 | -0.01(-0.05%) |
Apr 09, 2010 | 14.78 | 14.89 | 14.75 | 14.88 | 69,018,176 | +0.16(+1.08%) |
Apr 08, 2010 | 14.76 | 14.78 | 14.62 | 14.72 | 61,712,684 | -0.09(-0.62%) |
Apr 07, 2010 | 14.80 | 14.96 | 14.68 | 14.81 | 94,797,120 | +0.03(+0.22%) |
Apr 06, 2010 | 14.80 | 14.83 | 14.68 | 14.78 | 71,331,992 | -0.13(-0.84%) |
Apr 05, 2010 | 14.83 | 14.94 | 14.74 | 14.90 | 52,970,816 | +0.13(+0.89%) |
Apr 01, 2010 | 14.78 | 14.77 | 14.77 | 14.77 | 68,961,120 | +0.07(+0.45%) |
Mar 31, 2010 | 14.72 | 14.84 | 14.65 | 14.70 | 69,709,576 | -0.03(-0.22%) |
Mar 30, 2010 | 14.78 | 14.87 | 14.63 | 14.74 | 57,181,028 | +0.01(+0.04%) |
Mar 29, 2010 | 14.79 | 14.84 | 14.68 | 14.73 | 52,211,128 | +0.06(+0.40%) |
Mar 26, 2010 | 14.80 | 14.90 | 14.56 | 14.67 | 69,278,592 | -0.07(-0.49%) |
Mar 25, 2010 | 14.97 | 14.99 | 14.72 | 14.74 | 79,504,152 | -0.05(-0.36%) |
Mar 24, 2010 | 14.86 | 14.95 | 14.72 | 14.80 | 82,966,424 | -0.16(-1.07%) |
Mar 23, 2010 | 14.77 | 15.01 | 14.75 | 14.96 | 98,025,488 | +0.29(+1.94%) |
Mar 22, 2010 | 14.43 | 14.71 | 14.41 | 14.67 | 71,720,048 | +0.16(+1.13%) |
Mar 19, 2010 | 14.68 | 14.77 | 14.39 | 14.51 | 118,240,080 | -0.14(-0.93%) |
Mar 18, 2010 | 14.64 | 14.74 | 14.52 | 14.64 | 82,493,128 | -0.03(-0.19%) |
Mar 17, 2010 | 14.55 | 14.74 | 14.45 | 14.67 | 117,920,896 | +0.15(+1.06%) |
Mar 16, 2010 | 14.00 | 14.54 | 13.98 | 14.52 | 186,471,072 | +0.55(+3.97%) |
Mar 15, 2010 | 13.96 | 14.06 | 13.89 | 13.96 | 52,074,968 | -0.07(-0.47%) |
Mar 12, 2010 | 14.06 | 14.10 | 13.97 | 14.03 | 60,016,156 | +0.01(+0.09%) |
Mar 11, 2010 | 13.95 | 14.03 | 13.85 | 14.02 | 81,526,032 | +0.04(+0.28%) |
Mar 10, 2010 | 13.82 | 14.04 | 13.79 | 13.98 | 88,584,088 | +0.16(+1.19%) |
Mar 09, 2010 | 13.64 | 13.98 | 13.63 | 13.81 | 126,063,168 | +0.11(+0.82%) |
Mar 08, 2010 | 13.73 | 13.77 | 13.65 | 13.70 | 54,157,624 | -0.01(-0.10%) |
Mar 05, 2010 | 13.63 | 13.75 | 13.49 | 13.71 | 69,561,056 | +0.17(+1.27%) |
Mar 04, 2010 | 13.59 | 13.60 | 13.36 | 13.54 | 95,124,680 | +0.01(+0.05%) |
Mar 03, 2010 | 13.69 | 13.73 | 13.48 | 13.54 | 75,659,712 | -0.12(-0.86%) |
Mar 02, 2010 | 13.85 | 13.91 | 13.58 | 13.65 | 90,005,808 | -0.11(-0.83%) |
Mar 01, 2010 | 13.64 | 13.81 | 13.60 | 13.77 | 77,492,352 | +0.22(+1.66%) |
Feb 26, 2010 | 13.59 | 13.64 | 13.48 | 13.54 | 72,454,192 | -0.07(-0.48%) |
Feb 25, 2010 | 13.44 | 13.63 | 13.34 | 13.61 | 73,943,320 | -0.05(-0.34%) |
Feb 24, 2010 | 13.54 | 13.73 | 13.52 | 13.65 | 77,402,224 | +0.21(+1.53%) |
Feb 23, 2010 | 13.75 | 13.82 | 13.38 | 13.45 | 94,310,952 | -0.32(-2.31%) |
Feb 22, 2010 | 13.82 | 13.83 | 13.62 | 13.77 | 58,693,420 | +0.03(+0.24%) |
Feb 19, 2010 | 13.67 | 13.83 | 13.58 | 13.73 | 61,801,700 | -0.01(-0.10%) |
Feb 18, 2010 | 13.62 | 13.75 | 13.55 | 13.75 | 64,541,000 | +0.12(+0.87%) |
Feb 17, 2010 | 13.76 | 13.76 | 13.54 | 13.63 | 71,679,664 | -0.04(-0.29%) |
Feb 16, 2010 | 13.60 | 13.75 | 13.56 | 13.67 | 104,708,024 | +0.19(+1.42%) |
Feb 12, 2010 | 13.17 | 13.48 | 13.48 | 13.48 | 138,114,592 | +0.24(+1.84%) |
Feb 11, 2010 | 12.95 | 13.33 | 12.90 | 13.23 | 89,174,912 | +0.24(+1.88%) |
Feb 10, 2010 | 12.92 | 13.11 | 12.83 | 12.99 | 85,241,280 | +0.03(+0.20%) |
Feb 09, 2010 | 12.96 | 13.12 | 12.82 | 12.96 | 104,900,456 | +0.20(+1.55%) |
Feb 08, 2010 | 12.85 | 13.05 | 12.73 | 12.76 | 94,802,928 | -0.08(-0.62%) |
Feb 05, 2010 | 12.60 | 12.92 | 12.53 | 12.84 | 134,480,560 | +0.30(+2.37%) |
Feb 04, 2010 | 12.91 | 12.92 | 12.50 | 12.55 | 137,756,448 | -0.44(-3.35%) |
Feb 03, 2010 | 13.05 | 13.11 | 12.84 | 12.98 | 69,015,216 | -0.05(-0.37%) |
Feb 02, 2010 | 12.88 | 13.12 | 12.80 | 13.03 | 94,618,016 | +0.20(+1.53%) |
Feb 01, 2010 | 12.74 | 12.93 | 12.72 | 12.83 | 76,784,472 | +0.14(+1.08%) |
Jan 29, 2010 | 13.17 | 13.24 | 12.63 | 12.70 | 146,771,840 | -0.34(-2.61%) |
Jan 28, 2010 | 13.29 | 13.34 | 12.88 | 13.04 | 117,561,696 | -0.21(-1.58%) |
Jan 27, 2010 | 13.09 | 13.30 | 12.97 | 13.25 | 114,459,344 | +0.16(+1.20%) |
Jan 26, 2010 | 13.21 | 13.34 | 13.06 | 13.09 | 99,721,160 | -0.21(-1.57%) |
Jan 25, 2010 | 13.25 | 13.47 | 13.18 | 13.30 | 108,882,288 | +0.27(+2.06%) |
Jan 22, 2010 | 13.59 | 13.61 | 12.96 | 13.03 | 177,711,872 | -0.61(-4.46%) |
Jan 21, 2010 | 13.84 | 13.95 | 13.53 | 13.64 | 112,313,560 | -0.16(-1.14%) |
Jan 20, 2010 | 13.74 | 13.83 | 13.65 | 13.80 | 100,278,800 | +0.02(+0.14%) |
Jan 19, 2010 | 13.68 | 13.85 | 13.65 | 13.78 | 125,731,680 | +0.16(+1.20%) |
Jan 15, 2010 | 14.00 | 13.61 | 13.61 | 13.61 | 302,667,200 | -0.45(-3.17%) |
Jan 14, 2010 | 13.82 | 14.10 | 13.78 | 14.06 | 230,561,296 | +0.34(+2.48%) |
Jan 13, 2010 | 13.56 | 13.80 | 13.38 | 13.72 | 109,066,208 | +0.23(+1.71%) |
Jan 12, 2010 | 13.66 | 13.68 | 13.34 | 13.49 | 106,875,192 | -0.22(-1.63%) |
Jan 11, 2010 | 13.82 | 13.84 | 13.63 | 13.71 | 77,996,536 | +0.08(+0.58%) |
Jan 08, 2010 | 13.44 | 13.67 | 13.35 | 13.63 | 73,703,352 | +0.15(+1.12%) |
Jan 07, 2010 | 13.57 | 13.59 | 13.31 | 13.48 | 82,513,688 | -0.13(-0.96%) |
Jan 06, 2010 | 13.62 | 13.70 | 13.53 | 13.61 | 61,156,168 | -0.05(-0.34%) |
Jan 05, 2010 | 13.70 | 13.74 | 13.48 | 13.66 | 80,003,296 | -0.01(-0.05%) |
Jan 04, 2010 | 13.61 | 13.76 | 13.57 | 13.66 | 73,025,024 | +0.31(+2.35%) |
Dec 31, 2009 | 13.48 | 13.35 | 13.35 | 13.35 | 40,384,236 | -0.12(-0.92%) |
Dec 30, 2009 | 13.25 | 13.48 | 13.25 | 13.47 | 40,119,760 | +0.12(+0.92%) |
Dec 29, 2009 | 13.36 | 13.40 | 13.24 | 13.35 | 44,798,180 | +0.07(+0.50%) |
Dec 28, 2009 | 13.36 | 13.42 | 13.19 | 13.29 | 41,827,200 | -0.02(-0.15%) |
Dec 24, 2009 | 13.22 | 13.32 | 13.21 | 13.30 | 18,625,208 | +0.15(+1.14%) |
Dec 23, 2009 | 13.13 | 13.25 | 13.11 | 13.15 | 46,685,184 | +0.04(+0.30%) |
Dec 22, 2009 | 13.19 | 13.29 | 13.06 | 13.12 | 55,042,516 | -0.03(-0.25%) |
Dec 21, 2009 | 13.08 | 13.30 | 12.43 | 13.15 | 86,903,936 | +0.30(+2.34%) |
Dec 18, 2009 | 12.57 | 12.90 | 12.50 | 12.85 | 151,248,480 | +0.37(+2.94%) |
Dec 17, 2009 | 12.59 | 12.62 | 12.48 | 12.48 | 79,841,216 | -0.20(-1.60%) |
Dec 16, 2009 | 12.76 | 12.96 | 12.62 | 12.68 | 147,621,232 | -0.27(-2.12%) |
Dec 15, 2009 | 12.98 | 13.13 | 12.88 | 12.96 | 65,922,348 | -0.12(-0.90%) |
Dec 14, 2009 | 13.12 | 13.16 | 13.02 | 13.08 | 54,541,180 | +0.05(+0.40%) |
Dec 11, 2009 | 13.22 | 13.24 | 12.96 | 13.02 | 59,808,920 | -0.16(-1.24%) |
Dec 10, 2009 | 13.19 | 13.83 | 13.11 | 13.19 | 66,028,308 | +0.09(+0.70%) |
Dec 09, 2009 | 13.08 | 13.14 | 12.90 | 13.10 | 81,955,104 | +0.01(+0.10%) |
Dec 08, 2009 | 13.25 | 13.27 | 12.96 | 13.08 | 97,776,024 | -0.25(-1.87%) |
Dec 07, 2009 | 13.23 | 13.42 | 13.21 | 13.33 | 71,923,200 | -0.06(-0.44%) |
Dec 04, 2009 | 13.21 | 13.47 | 13.19 | 13.39 | 131,855,608 | +0.39(+2.97%) |
Dec 03, 2009 | 12.93 | 13.14 | 12.89 | 13.00 | 76,031,376 | +0.10(+0.76%) |
Dec 02, 2009 | 12.89 | 12.98 | 12.79 | 12.91 | 54,653,660 | +0.04(+0.30%) |
Dec 01, 2009 | 12.74 | 12.89 | 12.73 | 12.87 | 72,161,640 | +0.30(+2.40%) |
Nov 30, 2009 | 12.51 | 12.60 | 12.43 | 12.57 | 74,251,656 | +0.06(+0.47%) |
Nov 27, 2009 | 12.38 | 12.60 | 12.32 | 12.51 | 54,622,944 | -0.15(-1.19%) |
Nov 25, 2009 | 12.76 | 12.76 | 12.62 | 12.66 | 71,368,800 | -0.03(-0.26%) |
Nov 24, 2009 | 12.72 | 12.76 | 12.60 | 12.69 | 80,111,608 | -0.01(-0.05%) |
Nov 23, 2009 | 12.75 | 12.76 | 12.64 | 12.70 | 65,696,196 | +0.10(+0.83%) |
Nov 20, 2009 | 12.54 | 12.64 | 12.49 | 12.59 | 75,083,024 | -0.04(-0.31%) |
Nov 19, 2009 | 12.70 | 12.70 | 12.40 | 12.63 | 165,999,856 | -0.54(-4.08%) |
Nov 18, 2009 | 13.25 | 13.27 | 13.09 | 13.17 | 65,786,720 | -0.13(-0.98%) |
Nov 17, 2009 | 13.15 | 13.32 | 13.09 | 13.30 | 57,398,684 | +0.06(+0.44%) |
Nov 16, 2009 | 13.16 | 13.30 | 13.10 | 13.24 | 98,967,160 | +0.27(+2.07%) |
Nov 13, 2009 | 12.89 | 13.06 | 12.81 | 12.97 | 67,181,504 | +0.09(+0.71%) |
Nov 12, 2009 | 12.94 | 13.42 | 12.85 | 12.88 | 117,291,272 | -0.10(-0.81%) |
Nov 11, 2009 | 12.86 | 13.02 | 12.85 | 12.98 | 93,718,736 | +0.22(+1.74%) |
Nov 10, 2009 | 12.72 | 12.89 | 12.71 | 12.76 | 90,917,440 | +0.03(+0.20%) |
Nov 09, 2009 | 12.53 | 12.74 | 12.51 | 12.74 | 78,473,144 | +0.35(+2.80%) |
Nov 06, 2009 | 12.31 | 12.51 | 12.26 | 12.39 | 67,490,224 | +0.03(+0.21%) |
Nov 05, 2009 | 12.25 | 12.50 | 12.19 | 12.36 | 101,060,608 | +0.20(+1.61%) |
Nov 04, 2009 | 12.18 | 12.32 | 12.11 | 12.17 | 131,127,728 | +0.06(+0.49%) |
Nov 03, 2009 | 12.19 | 12.21 | 11.98 | 12.11 | 155,190,848 | -0.33(-2.68%) |
Nov 02, 2009 | 12.47 | 12.53 | 12.27 | 12.44 | 97,200,760 | -0.07(-0.52%) |
Oct 30, 2009 | 12.64 | 12.66 | 12.27 | 12.51 | 140,999,568 | -0.07(-0.57%) |
Oct 29, 2009 | 12.55 | 12.70 | 12.50 | 12.58 | 118,111,680 | +0.12(+1.00%) |
Oct 28, 2009 | 12.83 | 12.93 | 12.45 | 12.45 | 133,779,616 | -0.46(-3.60%) |
Oct 27, 2009 | 13.10 | 13.17 | 12.87 | 12.92 | 104,032,752 | -0.06(-0.45%) |
Oct 26, 2009 | 12.94 | 13.12 | 12.80 | 12.98 | 96,251,112 | +0.03(+0.25%) |
Oct 23, 2009 | 13.02 | 13.35 | 12.83 | 12.94 | 126,337,712 | -0.22(-1.69%) |
Oct 22, 2009 | 13.00 | 13.21 | 12.84 | 13.17 | 101,812,976 | +0.17(+1.31%) |
Oct 21, 2009 | 13.20 | 13.36 | 12.87 | 13.00 | 134,685,648 | -0.21(-1.59%) |
Oct 20, 2009 | 13.19 | 13.47 | 13.16 | 13.21 | 103,581,832 | -0.15(-1.13%) |
Oct 19, 2009 | 13.28 | 13.40 | 13.12 | 13.36 | 104,055,616 | +0.15(+1.14%) |
Oct 16, 2009 | 13.40 | 13.46 | 13.10 | 13.21 | 115,763,640 | -0.32(-2.37%) |
Oct 15, 2009 | 13.62 | 13.70 | 13.44 | 13.53 | 122,984,576 | -0.11(-0.77%) |
Oct 14, 2009 | 13.91 | 13.92 | 13.60 | 13.63 | 251,770,480 | +0.22(+1.66%) |
Oct 13, 2009 | 13.42 | 13.54 | 13.32 | 13.41 | 176,826,176 | +0.06(+0.44%) |
Oct 12, 2009 | 13.39 | 13.51 | 13.25 | 13.35 | 99,394,280 | +0.15(+1.14%) |
Oct 09, 2009 | 12.98 | 13.30 | 12.96 | 13.20 | 85,484,592 | +0.19(+1.46%) |
Oct 08, 2009 | 12.92 | 13.08 | 12.76 | 13.01 | 113,371,512 | +0.09(+0.66%) |
Oct 07, 2009 | 12.85 | 13.00 | 12.74 | 12.93 | 75,654,560 | +0.08(+0.61%) |
Oct 06, 2009 | 12.63 | 12.94 | 12.62 | 12.85 | 113,320,584 | +0.35(+2.77%) |
Oct 05, 2009 | 12.51 | 12.61 | 12.40 | 12.50 | 86,532,088 | +0.09(+0.69%) |
Oct 02, 2009 | 12.40 | 12.58 | 12.40 | 12.41 | 88,899,736 | +0.05(+0.37%) |