Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.49 | 16.69 | 15.92 | 16.26 | 18,346,200 | -0.23(-1.40%) |
May 27, 2010 | 16.18 | 16.50 | 16.11 | 16.49 | 17,486,028 | +0.75(+4.79%) |
May 26, 2010 | 16.12 | 16.48 | 15.71 | 15.74 | 32,078,176 | -0.15(-0.97%) |
May 25, 2010 | 15.14 | 15.97 | 14.95 | 15.89 | 25,354,528 | +0.07(+0.43%) |
May 24, 2010 | 16.58 | 16.58 | 15.78 | 15.82 | 20,746,626 | -0.73(-4.40%) |
May 21, 2010 | 15.46 | 16.87 | 15.38 | 16.55 | 35,497,216 | +1.27(+8.30%) |
May 20, 2010 | 15.20 | 15.67 | 14.89 | 15.28 | 32,006,564 | -0.57(-3.62%) |
May 19, 2010 | 15.43 | 16.06 | 15.20 | 15.86 | 26,575,392 | +0.42(+2.72%) |
May 18, 2010 | 16.07 | 16.12 | 15.30 | 15.44 | 18,182,024 | -0.48(-3.01%) |
May 17, 2010 | 15.85 | 16.13 | 15.36 | 15.92 | 17,348,170 | +0.08(+0.49%) |
May 14, 2010 | 16.08 | 16.08 | 15.08 | 15.84 | 37,318,428 | -0.68(-4.10%) |
May 13, 2010 | 16.89 | 17.21 | 16.38 | 16.52 | 16,317,814 | -0.57(-3.31%) |
May 12, 2010 | 16.84 | 17.19 | 16.76 | 17.08 | 13,965,948 | +0.37(+2.20%) |
May 11, 2010 | 17.16 | 17.21 | 16.58 | 16.71 | 10,940,772 | -0.33(-1.91%) |
May 10, 2010 | 16.82 | 17.96 | 15.68 | 17.04 | 13,410,369 | +0.88(+5.46%) |
May 07, 2010 | 16.02 | 16.50 | 15.53 | 16.16 | 28,522,652 | +0.00(+0.00%) |
May 06, 2010 | 16.62 | 16.95 | 14.78 | 16.16 | 24,667,252 | -0.48(-2.88%) |
May 05, 2010 | 16.87 | 17.13 | 16.45 | 16.64 | 20,839,562 | -0.18(-1.07%) |
May 04, 2010 | 17.57 | 17.58 | 16.52 | 16.82 | 23,248,252 | -0.99(-5.58%) |
May 03, 2010 | 17.89 | 18.03 | 17.65 | 17.81 | 10,978,084 | +0.11(+0.63%) |
Apr 30, 2010 | 18.65 | 18.67 | 17.64 | 17.70 | 17,655,302 | -0.99(-5.32%) |
Apr 29, 2010 | 18.51 | 18.73 | 18.34 | 18.69 | 10,360,859 | +0.19(+1.02%) |
Apr 28, 2010 | 18.66 | 18.91 | 18.21 | 18.50 | 11,837,419 | +0.15(+0.84%) |
Apr 27, 2010 | 18.93 | 19.27 | 18.32 | 18.35 | 22,073,926 | -0.36(-1.92%) |
Apr 26, 2010 | 19.10 | 19.26 | 18.66 | 18.71 | 12,869,080 | -0.29(-1.53%) |
Apr 23, 2010 | 18.69 | 19.20 | 18.62 | 19.00 | 20,491,566 | +0.32(+1.70%) |
Apr 22, 2010 | 18.33 | 18.76 | 17.95 | 18.68 | 16,081,224 | +0.04(+0.23%) |
Apr 21, 2010 | 18.97 | 19.26 | 18.31 | 18.64 | 16,157,846 | -0.07(-0.37%) |
Apr 20, 2010 | 18.76 | 19.17 | 18.69 | 18.71 | 18,614,576 | +0.19(+1.02%) |
Apr 19, 2010 | 18.73 | 18.77 | 18.16 | 18.52 | 20,555,462 | -0.41(-2.17%) |
Apr 16, 2010 | 19.33 | 19.33 | 18.53 | 18.93 | 22,838,646 | -0.41(-2.13%) |
Apr 15, 2010 | 19.33 | 19.59 | 19.28 | 19.34 | 18,972,782 | +0.03(+0.13%) |
Apr 14, 2010 | 18.37 | 19.34 | 18.34 | 19.32 | 29,779,936 | +1.38(+7.69%) |
Apr 13, 2010 | 18.13 | 18.15 | 17.78 | 17.94 | 12,252,381 | -0.17(-0.95%) |
Apr 12, 2010 | 17.95 | 18.25 | 17.87 | 18.11 | 10,940,964 | +0.15(+0.82%) |
Apr 09, 2010 | 17.75 | 17.97 | 17.59 | 17.96 | 9,219,098 | +0.29(+1.64%) |
Apr 08, 2010 | 17.55 | 17.71 | 17.28 | 17.67 | 10,878,888 | -0.05(-0.29%) |
Apr 07, 2010 | 17.82 | 17.89 | 17.57 | 17.72 | 7,449,524 | -0.14(-0.77%) |
Apr 06, 2010 | 17.80 | 17.98 | 17.66 | 17.86 | 8,819,572 | -0.09(-0.53%) |
Apr 05, 2010 | 17.57 | 17.97 | 17.45 | 17.95 | 11,648,240 | +0.50(+2.85%) |
Apr 01, 2010 | 17.58 | 17.46 | 17.46 | 17.46 | 12,903,744 | -0.03(-0.20%) |
Mar 31, 2010 | 17.51 | 17.68 | 17.22 | 17.49 | 13,845,247 | -0.29(-1.64%) |
Mar 30, 2010 | 17.60 | 17.90 | 17.47 | 17.78 | 12,011,477 | +0.26(+1.47%) |
Mar 29, 2010 | 17.27 | 17.56 | 17.27 | 17.53 | 9,151,760 | +0.37(+2.15%) |
Mar 26, 2010 | 17.53 | 17.72 | 17.13 | 17.16 | 16,007,618 | -0.35(-2.01%) |
Mar 25, 2010 | 18.07 | 18.15 | 17.47 | 17.51 | 20,144,818 | -0.28(-1.59%) |
Mar 24, 2010 | 17.93 | 18.05 | 17.76 | 17.79 | 12,403,908 | -0.32(-1.75%) |
Mar 23, 2010 | 17.71 | 18.38 | 17.66 | 18.11 | 26,469,136 | +0.50(+2.82%) |
Mar 22, 2010 | 17.12 | 17.71 | 17.05 | 17.61 | 12,728,830 | +0.43(+2.52%) |
Mar 19, 2010 | 17.37 | 17.44 | 17.00 | 17.18 | 11,599,657 | -0.22(-1.26%) |
Mar 18, 2010 | 17.62 | 17.77 | 17.25 | 17.40 | 9,540,874 | -0.12(-0.68%) |
Mar 17, 2010 | 17.48 | 17.74 | 17.28 | 17.52 | 16,307,989 | +0.03(+0.20%) |
Mar 16, 2010 | 17.08 | 17.52 | 16.96 | 17.48 | 12,743,451 | +0.46(+2.72%) |
Mar 15, 2010 | 16.93 | 17.32 | 16.91 | 17.02 | 11,192,290 | -0.35(-2.02%) |
Mar 12, 2010 | 17.57 | 17.61 | 17.15 | 17.37 | 12,047,741 | -0.20(-1.12%) |
Mar 11, 2010 | 17.59 | 17.60 | 17.31 | 17.57 | 11,046,603 | -0.11(-0.63%) |
Mar 10, 2010 | 17.35 | 17.77 | 17.35 | 17.68 | 14,241,669 | +0.30(+1.72%) |
Mar 09, 2010 | 17.29 | 17.69 | 17.23 | 17.38 | 13,814,372 | +0.02(+0.10%) |
Mar 08, 2010 | 17.53 | 17.65 | 17.27 | 17.36 | 13,215,071 | -0.11(-0.64%) |
Mar 05, 2010 | 16.83 | 17.48 | 16.73 | 17.47 | 44,590,980 | +0.23(+1.34%) |
Mar 04, 2010 | 17.21 | 17.30 | 16.99 | 17.24 | 29,675,386 | +0.15(+0.85%) |
Mar 03, 2010 | 17.60 | 17.65 | 16.97 | 17.10 | 17,020,252 | -0.36(-2.06%) |
Mar 02, 2010 | 17.64 | 17.84 | 17.36 | 17.46 | 16,216,902 | +0.26(+1.49%) |
Mar 01, 2010 | 16.70 | 17.33 | 16.64 | 17.20 | 14,448,148 | +0.65(+3.93%) |
Feb 26, 2010 | 16.37 | 16.55 | 16.03 | 16.55 | 10,718,682 | +0.11(+0.68%) |
Feb 25, 2010 | 16.26 | 16.46 | 15.86 | 16.44 | 13,360,739 | -0.08(-0.47%) |
Feb 24, 2010 | 16.85 | 16.98 | 16.36 | 16.52 | 17,226,294 | -0.12(-0.72%) |
Feb 23, 2010 | 16.94 | 17.01 | 16.46 | 16.64 | 9,834,813 | -0.46(-2.71%) |
Feb 22, 2010 | 17.42 | 17.46 | 17.04 | 17.10 | 9,765,386 | -0.07(-0.40%) |
Feb 19, 2010 | 17.04 | 17.54 | 17.03 | 17.17 | 13,908,194 | +0.06(+0.35%) |
Feb 18, 2010 | 17.00 | 17.21 | 16.87 | 17.11 | 8,158,656 | -0.02(-0.10%) |
Feb 17, 2010 | 17.30 | 17.35 | 17.01 | 17.12 | 8,328,518 | -0.06(-0.35%) |
Feb 16, 2010 | 16.85 | 17.29 | 16.75 | 17.18 | 15,046,935 | +0.57(+3.46%) |
Feb 12, 2010 | 16.32 | 16.61 | 16.61 | 16.61 | 18,497,394 | +0.23(+1.41%) |
Feb 11, 2010 | 15.72 | 16.50 | 15.48 | 16.38 | 17,148,944 | +0.74(+4.71%) |
Feb 10, 2010 | 15.66 | 15.81 | 15.26 | 15.64 | 9,309,945 | +0.02(+0.11%) |
Feb 09, 2010 | 15.74 | 15.86 | 15.40 | 15.62 | 16,241,951 | +0.15(+0.94%) |
Feb 08, 2010 | 15.68 | 15.98 | 15.32 | 15.48 | 11,458,301 | -0.09(-0.55%) |
Feb 05, 2010 | 15.53 | 15.63 | 15.06 | 15.56 | 15,575,269 | +0.17(+1.09%) |
Feb 04, 2010 | 16.15 | 16.15 | 15.35 | 15.40 | 13,228,106 | -0.84(-5.20%) |
Feb 03, 2010 | 15.85 | 16.28 | 15.81 | 16.24 | 12,214,943 | +0.27(+1.72%) |
Feb 02, 2010 | 15.79 | 16.08 | 15.71 | 15.97 | 12,175,525 | +0.08(+0.49%) |
Feb 01, 2010 | 15.01 | 15.91 | 15.01 | 15.89 | 19,230,134 | +0.96(+6.43%) |
Jan 29, 2010 | 16.06 | 16.14 | 14.78 | 14.93 | 23,832,858 | -0.92(-5.78%) |
Jan 28, 2010 | 16.31 | 16.33 | 15.64 | 15.85 | 15,486,954 | -0.48(-2.94%) |
Jan 27, 2010 | 16.10 | 16.45 | 16.03 | 16.33 | 10,709,630 | +0.21(+1.33%) |
Jan 26, 2010 | 16.16 | 16.46 | 16.00 | 16.11 | 16,399,839 | -0.11(-0.69%) |
Jan 25, 2010 | 16.33 | 16.61 | 16.18 | 16.22 | 15,474,426 | +0.11(+0.69%) |
Jan 22, 2010 | 17.12 | 17.17 | 16.07 | 16.11 | 21,374,334 | -1.06(-6.18%) |
Jan 21, 2010 | 17.47 | 17.73 | 17.06 | 17.17 | 14,743,041 | +0.07(+0.40%) |
Jan 20, 2010 | 17.26 | 17.39 | 16.80 | 17.11 | 12,799,372 | -0.33(-1.87%) |
Jan 19, 2010 | 16.92 | 17.47 | 16.84 | 17.43 | 13,556,306 | +0.66(+3.93%) |
Jan 15, 2010 | 17.64 | 16.77 | 16.77 | 16.77 | 18,643,904 | -0.70(-4.02%) |
Jan 14, 2010 | 17.65 | 17.68 | 17.36 | 17.47 | 10,657,379 | -0.25(-1.40%) |
Jan 13, 2010 | 17.59 | 17.89 | 17.06 | 17.72 | 18,396,188 | +0.28(+1.62%) |
Jan 12, 2010 | 18.23 | 18.24 | 17.35 | 17.44 | 15,804,200 | -0.72(-3.96%) |
Jan 11, 2010 | 18.40 | 18.48 | 18.03 | 18.16 | 8,613,310 | -0.14(-0.75%) |
Jan 08, 2010 | 18.11 | 18.37 | 18.04 | 18.30 | 14,331,284 | +0.21(+1.14%) |
Jan 07, 2010 | 18.50 | 18.54 | 18.04 | 18.09 | 11,979,693 | -0.43(-2.31%) |
Jan 06, 2010 | 18.44 | 18.64 | 18.25 | 18.52 | 13,040,895 | +0.16(+0.89%) |
Jan 05, 2010 | 17.98 | 18.44 | 17.86 | 18.36 | 16,049,038 | +0.34(+1.90%) |
Jan 04, 2010 | 18.03 | 18.25 | 17.93 | 18.01 | 10,961,869 | +0.24(+1.35%) |
Dec 31, 2009 | 17.95 | 17.77 | 17.77 | 17.77 | 8,727,681 | -0.07(-0.38%) |
Dec 30, 2009 | 17.61 | 17.98 | 17.59 | 17.84 | 12,710,443 | +0.49(+2.81%) |
Dec 29, 2009 | 17.64 | 17.67 | 17.23 | 17.35 | 7,222,653 | -0.26(-1.46%) |
Dec 28, 2009 | 17.80 | 17.97 | 17.49 | 17.61 | 9,019,818 | -0.10(-0.58%) |
Dec 24, 2009 | 17.30 | 17.81 | 17.26 | 17.71 | 6,262,570 | +0.52(+3.04%) |
Dec 23, 2009 | 17.16 | 17.33 | 17.10 | 17.19 | 7,329,502 | +0.04(+0.25%) |
Dec 22, 2009 | 17.11 | 17.35 | 17.08 | 17.15 | 8,852,761 | +0.05(+0.30%) |
Dec 21, 2009 | 17.11 | 17.17 | 17.01 | 17.10 | 10,540,627 | -0.03(-0.15%) |
Dec 18, 2009 | 16.58 | 17.13 | 16.54 | 17.12 | 24,086,602 | +0.63(+3.84%) |
Dec 17, 2009 | 16.56 | 16.73 | 16.45 | 16.49 | 17,791,670 | -0.25(-1.48%) |
Dec 16, 2009 | 16.13 | 16.91 | 16.13 | 16.74 | 21,174,412 | +0.69(+4.32%) |
Dec 15, 2009 | 16.25 | 16.26 | 16.01 | 16.04 | 10,777,835 | -0.22(-1.37%) |
Dec 14, 2009 | 16.10 | 16.29 | 15.72 | 16.27 | 15,187,590 | +0.48(+3.04%) |
Dec 11, 2009 | 16.04 | 16.04 | 15.64 | 15.79 | 12,752,145 | -0.21(-1.29%) |
Dec 10, 2009 | 15.72 | 16.04 | 15.64 | 15.99 | 15,236,536 | +0.34(+2.19%) |
Dec 09, 2009 | 15.27 | 15.65 | 15.20 | 15.65 | 10,865,816 | +0.35(+2.30%) |
Dec 08, 2009 | 15.07 | 15.48 | 15.06 | 15.30 | 16,045,740 | -0.04(-0.28%) |
Dec 07, 2009 | 15.42 | 15.74 | 15.25 | 15.34 | 15,167,455 | -0.13(-0.83%) |
Dec 04, 2009 | 15.33 | 15.59 | 14.94 | 15.47 | 32,385,216 | +1.31(+9.26%) |
Dec 03, 2009 | 14.30 | 14.43 | 14.15 | 14.16 | 14,974,236 | +0.00(+0.00%) |
Dec 02, 2009 | 13.74 | 14.19 | 13.71 | 14.16 | 11,521,047 | +0.43(+3.12%) |
Dec 01, 2009 | 13.46 | 13.78 | 13.43 | 13.73 | 9,771,437 | +0.52(+3.96%) |
Nov 30, 2009 | 13.40 | 13.43 | 12.95 | 13.21 | 14,895,819 | -0.18(-1.34%) |
Nov 27, 2009 | 13.24 | 13.53 | 13.17 | 13.39 | 3,686,008 | -0.23(-1.70%) |
Nov 25, 2009 | 13.47 | 13.65 | 13.41 | 13.62 | 8,145,389 | +0.21(+1.53%) |
Nov 24, 2009 | 13.41 | 13.50 | 13.21 | 13.41 | 10,307,303 | +0.04(+0.32%) |
Nov 23, 2009 | 13.28 | 13.42 | 13.23 | 13.37 | 10,914,359 | +0.28(+2.16%) |
Nov 20, 2009 | 12.92 | 13.13 | 12.81 | 13.09 | 10,994,990 | +0.01(+0.07%) |
Nov 19, 2009 | 13.35 | 13.35 | 12.73 | 13.08 | 24,022,936 | -0.70(-5.10%) |
Nov 18, 2009 | 13.99 | 14.05 | 13.77 | 13.78 | 10,534,078 | -0.28(-1.98%) |
Nov 17, 2009 | 14.05 | 14.11 | 13.83 | 14.06 | 9,311,324 | +0.15(+1.08%) |
Nov 16, 2009 | 13.70 | 13.96 | 13.66 | 13.91 | 12,522,967 | +0.34(+2.52%) |
Nov 13, 2009 | 13.25 | 13.61 | 13.08 | 13.57 | 9,961,857 | +0.48(+3.66%) |
Nov 12, 2009 | 13.35 | 13.53 | 13.05 | 13.09 | 11,695,343 | -0.22(-1.67%) |
Nov 11, 2009 | 13.36 | 13.55 | 13.18 | 13.31 | 9,740,776 | +0.07(+0.52%) |
Nov 10, 2009 | 13.08 | 13.32 | 12.94 | 13.24 | 12,841,403 | +0.19(+1.44%) |
Nov 09, 2009 | 12.85 | 13.14 | 12.81 | 13.05 | 10,283,049 | +0.44(+3.46%) |
Nov 06, 2009 | 12.51 | 12.76 | 12.42 | 12.62 | 8,878,103 | +0.03(+0.20%) |
Nov 05, 2009 | 12.41 | 12.73 | 12.34 | 12.59 | 11,491,396 | +0.40(+3.30%) |
Nov 04, 2009 | 12.11 | 12.53 | 11.97 | 12.19 | 14,745,359 | +0.25(+2.08%) |
Nov 03, 2009 | 11.74 | 11.98 | 11.44 | 11.94 | 8,885,968 | +0.09(+0.80%) |
Nov 02, 2009 | 11.80 | 11.97 | 11.56 | 11.85 | 9,514,338 | +0.09(+0.73%) |
Oct 30, 2009 | 12.17 | 12.18 | 11.72 | 11.76 | 11,209,581 | -0.44(-3.58%) |
Oct 29, 2009 | 11.88 | 12.27 | 11.88 | 12.20 | 11,791,564 | +0.44(+3.71%) |
Oct 28, 2009 | 12.19 | 12.43 | 11.71 | 11.76 | 23,108,346 | -0.61(-4.92%) |
Oct 27, 2009 | 12.87 | 13.14 | 12.35 | 12.37 | 19,375,600 | -0.47(-3.67%) |
Oct 26, 2009 | 12.96 | 13.18 | 12.70 | 12.84 | 24,738,556 | +0.35(+2.81%) |
Oct 23, 2009 | 12.53 | 12.84 | 12.33 | 12.49 | 14,431,975 | -0.26(-2.02%) |
Oct 22, 2009 | 12.80 | 12.87 | 12.40 | 12.75 | 14,773,904 | -0.09(-0.73%) |
Oct 21, 2009 | 13.04 | 13.14 | 12.75 | 12.84 | 16,134,724 | -0.21(-1.64%) |
Oct 20, 2009 | 13.23 | 13.47 | 12.98 | 13.05 | 22,207,178 | -0.28(-2.12%) |
Oct 19, 2009 | 13.41 | 13.57 | 13.09 | 13.34 | 13,810,219 | +0.06(+0.45%) |
Oct 16, 2009 | 13.39 | 13.46 | 12.81 | 13.28 | 22,861,236 | -0.29(-2.15%) |
Oct 15, 2009 | 13.93 | 13.98 | 13.47 | 13.57 | 13,519,774 | -0.49(-3.47%) |
Oct 14, 2009 | 14.05 | 14.12 | 13.88 | 14.06 | 14,192,405 | +0.35(+2.56%) |
Oct 13, 2009 | 13.60 | 13.90 | 13.53 | 13.71 | 15,064,143 | +0.03(+0.19%) |
Oct 12, 2009 | 13.59 | 13.79 | 13.25 | 13.68 | 14,133,028 | +0.30(+2.24%) |
Oct 09, 2009 | 12.81 | 13.41 | 12.70 | 13.38 | 12,569,309 | +0.62(+4.83%) |
Oct 08, 2009 | 13.07 | 13.08 | 12.62 | 12.76 | 16,687,457 | -0.19(-1.45%) |
Oct 07, 2009 | 13.27 | 13.27 | 12.84 | 12.95 | 13,045,178 | -0.31(-2.33%) |
Oct 06, 2009 | 13.17 | 13.46 | 13.11 | 13.26 | 9,656,379 | +0.20(+1.51%) |
Oct 05, 2009 | 13.02 | 13.22 | 12.83 | 13.06 | 9,194,591 | +0.14(+1.06%) |
Oct 02, 2009 | 12.65 | 13.33 | 12.64 | 12.93 | 13,467,599 | +0.11(+0.87%) |
Oct 01, 2009 | 13.83 | 13.87 | 12.81 | 12.81 | 15,227,564 | -1.05(-7.60%) |
Sep 30, 2009 | 13.69 | 13.96 | 13.46 | 13.87 | 12,611,076 | +0.23(+1.70%) |
Sep 29, 2009 | 13.88 | 14.00 | 13.53 | 13.64 | 10,394,408 | -0.26(-1.85%) |
Sep 28, 2009 | 13.51 | 14.12 | 13.51 | 13.89 | 10,114,170 | +0.43(+3.18%) |
Sep 25, 2009 | 13.25 | 13.63 | 13.12 | 13.47 | 14,060,112 | +0.02(+0.13%) |
Sep 24, 2009 | 13.96 | 13.96 | 13.32 | 13.45 | 12,035,140 | -0.45(-3.21%) |
Sep 23, 2009 | 13.95 | 14.17 | 13.87 | 13.89 | 12,373,951 | +0.21(+1.50%) |
Sep 22, 2009 | 13.58 | 13.80 | 13.47 | 13.69 | 8,455,800 | +0.19(+1.38%) |
Sep 21, 2009 | 13.71 | 13.71 | 13.38 | 13.50 | 11,585,984 | -0.26(-1.92%) |
Sep 18, 2009 | 13.79 | 13.91 | 13.60 | 13.77 | 12,873,838 | +0.12(+0.88%) |
Sep 17, 2009 | 13.99 | 14.22 | 13.64 | 13.65 | 13,492,980 | -0.43(-3.04%) |
Sep 16, 2009 | 13.98 | 14.13 | 13.65 | 14.07 | 16,157,316 | +0.19(+1.36%) |
Sep 15, 2009 | 13.87 | 14.01 | 13.78 | 13.89 | 11,989,704 | +0.03(+0.25%) |
Sep 14, 2009 | 13.84 | 14.04 | 13.78 | 13.85 | 8,324,534 | -0.13(-0.92%) |
Sep 11, 2009 | 14.32 | 14.32 | 13.72 | 13.98 | 11,966,996 | -0.08(-0.55%) |
Sep 10, 2009 | 14.03 | 14.31 | 13.91 | 14.06 | 12,618,587 | +0.08(+0.55%) |
Sep 09, 2009 | 13.84 | 14.02 | 13.70 | 13.98 | 11,666,133 | +0.06(+0.43%) |
Sep 08, 2009 | 13.58 | 13.96 | 13.52 | 13.92 | 14,302,800 | +0.47(+3.50%) |
Sep 04, 2009 | 12.85 | 13.45 | 12.77 | 13.45 | 10,759,064 | +0.63(+4.88%) |
Sep 03, 2009 | 12.78 | 12.96 | 12.75 | 12.82 | 12,030,184 | +0.06(+0.47%) |
Sep 02, 2009 | 12.81 | 12.97 | 12.70 | 12.76 | 10,753,932 | -0.10(-0.80%) |
Sep 01, 2009 | 13.02 | 13.45 | 12.78 | 12.87 | 15,501,105 | -0.20(-1.51%) |
Aug 31, 2009 | 13.05 | 13.14 | 12.93 | 13.06 | 12,488,915 | -0.09(-0.72%) |
Aug 28, 2009 | 13.41 | 13.58 | 13.01 | 13.16 | 30,763,508 | +0.63(+4.99%) |
Aug 27, 2009 | 12.30 | 12.55 | 12.00 | 12.53 | 23,909,964 | +0.20(+1.60%) |
Aug 26, 2009 | 12.10 | 12.37 | 11.99 | 12.34 | 13,419,311 | +0.27(+2.20%) |
Aug 25, 2009 | 11.91 | 12.10 | 11.79 | 12.07 | 10,296,170 | +0.15(+1.29%) |
Aug 24, 2009 | 12.28 | 12.33 | 11.86 | 11.92 | 12,661,365 | -0.27(-2.25%) |
Aug 21, 2009 | 12.13 | 12.24 | 11.86 | 12.19 | 9,461,456 | +0.19(+1.57%) |
Aug 20, 2009 | 11.96 | 12.12 | 11.82 | 12.00 | 10,838,474 | +0.08(+0.65%) |
Aug 19, 2009 | 11.55 | 11.98 | 11.39 | 11.92 | 12,373,958 | +0.21(+1.75%) |
Aug 18, 2009 | 11.49 | 11.79 | 11.49 | 11.72 | 10,832,463 | +0.35(+3.09%) |
Aug 17, 2009 | 11.50 | 11.56 | 11.32 | 11.37 | 8,949,541 | -0.36(-3.07%) |
Aug 14, 2009 | 12.05 | 12.15 | 11.66 | 11.73 | 8,765,906 | -0.48(-3.93%) |
Aug 13, 2009 | 11.87 | 12.22 | 11.74 | 12.21 | 13,242,664 | +0.40(+3.41%) |
Aug 12, 2009 | 11.40 | 11.91 | 11.38 | 11.80 | 9,616,520 | +0.40(+3.53%) |
Aug 11, 2009 | 11.38 | 11.60 | 11.25 | 11.40 | 11,438,195 | -0.01(-0.08%) |
Aug 10, 2009 | 11.60 | 11.71 | 11.36 | 11.41 | 8,114,570 | -0.19(-1.62%) |
Aug 07, 2009 | 11.99 | 12.00 | 11.46 | 11.60 | 12,881,394 | -0.04(-0.37%) |
Aug 06, 2009 | 11.90 | 12.10 | 11.60 | 11.64 | 11,215,551 | -0.39(-3.21%) |
Aug 05, 2009 | 12.10 | 12.20 | 11.76 | 12.03 | 13,494,396 | -0.08(-0.64%) |
Aug 04, 2009 | 11.88 | 12.39 | 11.74 | 12.10 | 16,695,162 | +0.28(+2.39%) |
Aug 03, 2009 | 11.54 | 11.93 | 11.54 | 11.82 | 12,862,313 | +0.39(+3.45%) |
Jul 31, 2009 | 11.54 | 11.77 | 11.34 | 11.43 | 14,406,270 | -0.21(-1.84%) |
Jul 30, 2009 | 11.98 | 11.99 | 11.56 | 11.64 | 25,724,534 | -0.14(-1.16%) |
Jul 29, 2009 | 11.93 | 11.98 | 11.66 | 11.78 | 11,451,176 | -0.31(-2.55%) |
Jul 28, 2009 | 11.71 | 12.12 | 11.69 | 12.09 | 12,503,685 | +0.34(+2.92%) |
Jul 27, 2009 | 11.68 | 11.81 | 11.49 | 11.74 | 8,895,517 | +0.11(+0.96%) |
Jul 24, 2009 | 11.69 | 11.83 | 11.44 | 11.63 | 14,478,061 | -0.34(-2.86%) |
Jul 23, 2009 | 12.00 | 12.05 | 11.81 | 11.98 | 14,292,890 | +0.00(+0.00%) |
Jul 22, 2009 | 11.64 | 12.06 | 11.56 | 11.98 | 16,667,534 | +0.32(+2.72%) |
Jul 21, 2009 | 11.51 | 11.69 | 11.13 | 11.66 | 19,561,764 | +0.15(+1.26%) |
Jul 20, 2009 | 11.44 | 11.55 | 11.14 | 11.51 | 9,757,100 | +0.23(+2.05%) |
Jul 17, 2009 | 11.26 | 11.29 | 10.98 | 11.28 | 8,429,947 | +0.05(+0.46%) |
Jul 16, 2009 | 10.87 | 11.39 | 10.81 | 11.23 | 20,692,498 | +0.32(+2.90%) |
Jul 15, 2009 | 10.90 | 11.05 | 10.78 | 10.91 | 19,336,566 | +0.44(+4.17%) |
Jul 14, 2009 | 10.17 | 10.57 | 10.11 | 10.48 | 20,506,092 | +0.29(+2.86%) |
Jul 13, 2009 | 9.919 | 10.20 | 9.714 | 10.18 | 12,816,327 | +0.18(+1.80%) |
Jul 10, 2009 | 9.919 | 10.12 | 9.825 | 10.01 | 10,586,646 | +0.03(+0.34%) |
Jul 09, 2009 | 9.817 | 10.13 | 9.705 | 9.971 | 13,716,650 | +0.31(+3.19%) |
Jul 08, 2009 | 9.954 | 9.962 | 9.448 | 9.662 | 14,815,475 | -0.19(-1.91%) |
Jul 07, 2009 | 10.15 | 10.32 | 9.817 | 9.851 | 21,962,536 | +0.09(+0.88%) |
Jul 06, 2009 | 9.937 | 10.05 | 9.542 | 9.765 | 7,997,272 | -0.23(-2.31%) |
Jul 02, 2009 | 9.937 | 10.06 | 9.791 | 9.996 | 10,719,050 | -0.06(-0.60%) |
Jul 01, 2009 | 10.03 | 10.32 | 9.945 | 10.06 | 9,228,677 | +0.09(+0.86%) |
Jun 30, 2009 | 10.10 | 10.18 | 9.808 | 9.971 | 10,406,443 | -0.03(-0.26%) |
Jun 29, 2009 | 10.14 | 10.22 | 9.937 | 9.996 | 11,914,292 | -0.11(-1.10%) |
Jun 26, 2009 | 10.25 | 10.45 | 10.07 | 10.11 | 19,410,174 | -0.17(-1.67%) |
Jun 25, 2009 | 10.30 | 10.35 | 9.902 | 10.28 | 13,955,967 | +0.20(+1.95%) |
Jun 24, 2009 | 10.02 | 10.20 | 9.945 | 10.08 | 13,334,633 | +0.21(+2.17%) |
Jun 23, 2009 | 9.757 | 9.954 | 9.465 | 9.868 | 22,196,640 | +0.03(+0.35%) |
Jun 22, 2009 | 10.58 | 10.60 | 9.808 | 9.834 | 34,843,052 | -0.45(-4.41%) |
Jun 19, 2009 | 9.851 | 10.30 | 9.825 | 10.29 | 26,024,568 | +0.63(+6.57%) |
Jun 18, 2009 | 10.06 | 10.08 | 9.568 | 9.654 | 21,765,620 | -0.33(-3.34%) |
Jun 17, 2009 | 10.24 | 10.36 | 9.808 | 9.988 | 32,735,170 | -0.25(-2.43%) |
Jun 16, 2009 | 10.72 | 10.79 | 10.23 | 10.24 | 15,445,039 | -0.45(-4.17%) |
Jun 15, 2009 | 10.47 | 10.73 | 10.31 | 10.68 | 12,825,975 | +0.12(+1.14%) |
Jun 12, 2009 | 10.73 | 10.75 | 10.36 | 10.56 | 11,489,629 | -0.15(-1.44%) |
Jun 11, 2009 | 10.90 | 11.01 | 10.61 | 10.72 | 17,015,934 | -0.35(-3.17%) |
Jun 10, 2009 | 10.96 | 11.08 | 10.54 | 11.07 | 24,417,722 | +0.07(+0.62%) |
Jun 09, 2009 | 10.10 | 11.08 | 10.06 | 11.00 | 56,160,400 | +1.40(+14.54%) |
Jun 08, 2009 | 9.577 | 9.680 | 9.345 | 9.602 | 9,875,409 | -0.14(-1.41%) |
Jun 05, 2009 | 9.765 | 9.902 | 9.508 | 9.739 | 14,179,420 | +0.03(+0.26%) |
Jun 04, 2009 | 9.320 | 9.748 | 9.277 | 9.714 | 14,383,843 | +0.48(+5.19%) |
Jun 03, 2009 | 9.251 | 9.448 | 9.097 | 9.234 | 20,910,740 | -0.33(-3.41%) |
Jun 02, 2009 | 9.902 | 9.996 | 9.388 | 9.560 | 29,557,426 | -0.83(-8.00%) |