Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.07 | 15.17 | 14.64 | 14.81 | 12,088,718 | -0.48(-3.15%) |
Jul 29, 2010 | 15.96 | 15.96 | 15.06 | 15.29 | 9,724,161 | -0.52(-3.31%) |
Jul 28, 2010 | 15.88 | 16.15 | 15.71 | 15.82 | 6,446,749 | -0.14(-0.85%) |
Jul 27, 2010 | 16.30 | 16.30 | 15.86 | 15.95 | 7,021,910 | -0.21(-1.31%) |
Jul 26, 2010 | 15.80 | 16.26 | 15.77 | 16.16 | 34,345,404 | +0.32(+2.03%) |
Jul 23, 2010 | 15.01 | 16.04 | 14.97 | 15.84 | 14,617,875 | +0.59(+3.88%) |
Jul 22, 2010 | 14.83 | 15.35 | 14.79 | 15.25 | 9,182,601 | +0.71(+4.88%) |
Jul 21, 2010 | 14.79 | 14.88 | 14.36 | 14.54 | 8,873,383 | +0.10(+0.70%) |
Jul 20, 2010 | 14.35 | 14.57 | 14.02 | 14.44 | 8,164,926 | -0.20(-1.39%) |
Jul 19, 2010 | 14.51 | 14.70 | 14.29 | 14.64 | 4,368,902 | +0.25(+1.76%) |
Jul 16, 2010 | 14.77 | 14.77 | 14.32 | 14.39 | 5,459,449 | -0.45(-3.02%) |
Jul 15, 2010 | 14.92 | 15.00 | 14.62 | 14.84 | 4,063,074 | -0.06(-0.40%) |
Jul 14, 2010 | 14.96 | 15.09 | 14.74 | 14.89 | 4,145,096 | +0.08(+0.54%) |
Jul 13, 2010 | 14.72 | 14.87 | 14.49 | 14.81 | 5,622,413 | +0.28(+1.95%) |
Jul 12, 2010 | 14.52 | 14.78 | 14.28 | 14.53 | 4,133,734 | -0.04(-0.29%) |
Jul 09, 2010 | 14.32 | 14.65 | 14.23 | 14.57 | 3,936,121 | +0.08(+0.58%) |
Jul 08, 2010 | 14.70 | 14.80 | 14.21 | 14.49 | 4,470,016 | -0.12(-0.81%) |
Jul 07, 2010 | 13.74 | 14.66 | 13.66 | 14.61 | 6,755,518 | +0.81(+5.88%) |
Jul 06, 2010 | 14.28 | 14.48 | 13.64 | 13.80 | 7,014,226 | -0.26(-1.86%) |
Jul 02, 2010 | 14.18 | 14.21 | 13.77 | 14.06 | 3,692,869 | -0.04(-0.30%) |
Jul 01, 2010 | 14.24 | 14.37 | 13.60 | 14.10 | 10,132,026 | -0.08(-0.60%) |
Jun 30, 2010 | 14.37 | 14.87 | 14.14 | 14.19 | 9,151,312 | -0.19(-1.29%) |
Jun 29, 2010 | 14.69 | 14.72 | 14.23 | 14.37 | 7,251,950 | -0.49(-3.30%) |
Jun 25, 2010 | 14.49 | 15.16 | 14.32 | 14.86 | 34,951,344 | +0.42(+2.93%) |
Jun 24, 2010 | 14.99 | 14.99 | 14.35 | 14.44 | 7,707,956 | -0.45(-3.01%) |
Jun 23, 2010 | 14.76 | 15.06 | 14.41 | 14.89 | 6,202,024 | +0.22(+1.50%) |
Jun 22, 2010 | 14.85 | 15.22 | 14.61 | 14.67 | 8,010,262 | -0.11(-0.74%) |
Jun 21, 2010 | 15.39 | 15.49 | 14.69 | 14.78 | 8,249,885 | -0.33(-2.18%) |
Jun 18, 2010 | 15.01 | 15.36 | 14.99 | 15.11 | 10,610,968 | +0.15(+1.02%) |
Jun 17, 2010 | 14.55 | 14.99 | 14.33 | 14.95 | 12,192,995 | +0.45(+3.09%) |
Jun 16, 2010 | 14.11 | 14.61 | 13.79 | 14.51 | 9,190,657 | -0.06(-0.41%) |
Jun 15, 2010 | 14.02 | 14.61 | 13.96 | 14.57 | 6,232,673 | +0.68(+4.93%) |
Jun 14, 2010 | 13.96 | 14.19 | 13.85 | 13.88 | 7,278,352 | +0.10(+0.74%) |
Jun 11, 2010 | 13.10 | 13.80 | 13.06 | 13.78 | 6,770,143 | +0.44(+3.29%) |
Jun 10, 2010 | 13.11 | 13.41 | 12.97 | 13.34 | 4,698,981 | +0.42(+3.27%) |
Jun 09, 2010 | 13.18 | 13.46 | 12.82 | 12.92 | 6,001,049 | -0.16(-1.23%) |
Jun 08, 2010 | 13.12 | 13.38 | 12.79 | 13.08 | 5,756,771 | +0.02(+0.13%) |
Jun 07, 2010 | 13.62 | 13.75 | 12.98 | 13.06 | 6,397,161 | -0.51(-3.77%) |
Jun 04, 2010 | 13.86 | 14.22 | 13.50 | 13.57 | 7,221,410 | -0.60(-4.26%) |
Jun 03, 2010 | 14.04 | 14.24 | 13.88 | 14.18 | 6,226,244 | +0.14(+1.02%) |
Jun 02, 2010 | 13.35 | 14.03 | 13.30 | 14.03 | 9,026,774 | +0.76(+5.73%) |
Jun 01, 2010 | 13.37 | 13.80 | 13.26 | 13.27 | 5,982,732 | -0.19(-1.38%) |
May 28, 2010 | 13.62 | 13.71 | 13.34 | 13.46 | 8,464,021 | -0.16(-1.18%) |
May 27, 2010 | 13.08 | 13.64 | 12.99 | 13.62 | 19,212,956 | +0.93(+7.32%) |
May 26, 2010 | 13.03 | 13.22 | 12.63 | 12.69 | 8,882,593 | +0.09(+0.74%) |
May 25, 2010 | 12.21 | 12.63 | 11.90 | 12.60 | 7,796,687 | +0.01(+0.07%) |
May 24, 2010 | 12.62 | 12.94 | 12.49 | 12.59 | 9,663,879 | +0.27(+2.20%) |
May 21, 2010 | 11.75 | 12.59 | 11.62 | 12.32 | 7,632,004 | +0.30(+2.46%) |
May 20, 2010 | 12.00 | 12.38 | 11.75 | 12.02 | 10,840,660 | -0.39(-3.13%) |
May 19, 2010 | 12.17 | 12.53 | 11.98 | 12.41 | 6,970,975 | +0.14(+1.17%) |
May 18, 2010 | 13.10 | 13.14 | 12.09 | 12.27 | 12,556,724 | -0.68(-5.22%) |
May 17, 2010 | 13.17 | 13.25 | 12.59 | 12.94 | 7,693,782 | -0.23(-1.73%) |
May 14, 2010 | 13.21 | 13.35 | 12.77 | 13.17 | 6,492,115 | -0.14(-1.08%) |
May 13, 2010 | 13.47 | 13.71 | 13.23 | 13.31 | 5,268,404 | -0.23(-1.68%) |
May 12, 2010 | 13.27 | 13.62 | 13.26 | 13.54 | 4,914,281 | +0.30(+2.23%) |
May 11, 2010 | 13.51 | 13.58 | 12.94 | 13.25 | 6,948,190 | -0.08(-0.63%) |
May 10, 2010 | 13.18 | 13.55 | 12.70 | 13.33 | 5,880,738 | +0.65(+5.13%) |
May 07, 2010 | 12.87 | 13.09 | 12.06 | 12.68 | 12,286,035 | -0.44(-3.35%) |
May 06, 2010 | 13.77 | 14.02 | 12.17 | 13.12 | 10,561,393 | -0.76(-5.48%) |
May 05, 2010 | 13.92 | 14.20 | 13.48 | 13.88 | 8,378,960 | -0.31(-2.20%) |
May 04, 2010 | 14.67 | 14.68 | 14.13 | 14.19 | 8,758,271 | -0.54(-3.67%) |
May 03, 2010 | 14.74 | 14.96 | 14.49 | 14.73 | 8,673,611 | +0.52(+3.62%) |
Apr 30, 2010 | 15.26 | 15.33 | 14.15 | 14.22 | 25,659,578 | +0.50(+3.63%) |
Apr 29, 2010 | 13.46 | 13.72 | 13.29 | 13.72 | 8,429,836 | +0.44(+3.31%) |
Apr 28, 2010 | 13.18 | 13.38 | 12.99 | 13.28 | 5,823,315 | +0.25(+1.95%) |
Apr 27, 2010 | 13.23 | 13.40 | 13.02 | 13.03 | 5,206,812 | -0.28(-2.10%) |
Apr 26, 2010 | 13.14 | 13.52 | 13.14 | 13.31 | 5,438,629 | +0.17(+1.29%) |
Apr 23, 2010 | 13.18 | 13.31 | 13.03 | 13.14 | 5,954,250 | -0.08(-0.64%) |
Apr 22, 2010 | 13.20 | 13.27 | 12.93 | 13.22 | 10,412,466 | -0.24(-1.76%) |
Apr 21, 2010 | 13.78 | 13.86 | 13.30 | 13.46 | 4,476,557 | -0.06(-0.44%) |
Apr 20, 2010 | 13.44 | 13.60 | 13.27 | 13.52 | 3,527,750 | +0.16(+1.20%) |
Apr 19, 2010 | 13.59 | 13.60 | 13.05 | 13.36 | 5,024,035 | -0.30(-2.17%) |
Apr 16, 2010 | 13.82 | 13.82 | 13.35 | 13.65 | 4,247,589 | -0.22(-1.58%) |
Apr 15, 2010 | 13.74 | 13.98 | 13.68 | 13.87 | 3,982,716 | +0.12(+0.86%) |
Apr 14, 2010 | 13.51 | 13.89 | 13.45 | 13.75 | 5,553,261 | +0.31(+2.33%) |
Apr 13, 2010 | 13.26 | 13.47 | 13.24 | 13.44 | 5,423,527 | +0.09(+0.70%) |
Apr 12, 2010 | 13.40 | 13.45 | 13.23 | 13.35 | 3,856,254 | +0.04(+0.32%) |
Apr 09, 2010 | 13.23 | 13.32 | 13.13 | 13.31 | 2,858,983 | +0.14(+1.03%) |
Apr 08, 2010 | 13.21 | 13.22 | 13.01 | 13.17 | 3,733,669 | -0.13(-0.95%) |
Apr 07, 2010 | 13.39 | 13.45 | 13.18 | 13.30 | 6,258,528 | -0.14(-1.01%) |
Apr 06, 2010 | 13.42 | 13.51 | 13.31 | 13.43 | 2,460,861 | -0.07(-0.50%) |
Apr 05, 2010 | 13.21 | 13.52 | 13.20 | 13.50 | 3,189,738 | +0.41(+3.16%) |
Apr 01, 2010 | 13.26 | 13.09 | 13.09 | 13.09 | 5,169,155 | -0.09(-0.71%) |
Mar 31, 2010 | 13.43 | 13.54 | 13.17 | 13.18 | 5,548,378 | -0.36(-2.68%) |
Mar 30, 2010 | 13.39 | 13.58 | 13.29 | 13.54 | 3,950,412 | +0.21(+1.58%) |
Mar 29, 2010 | 13.53 | 13.66 | 13.23 | 13.33 | 4,563,841 | -0.15(-1.13%) |
Mar 26, 2010 | 13.86 | 13.98 | 13.37 | 13.48 | 6,574,986 | -0.30(-2.21%) |
Mar 25, 2010 | 13.77 | 14.02 | 13.70 | 13.79 | 6,575,304 | +0.23(+1.68%) |
Mar 24, 2010 | 13.79 | 13.85 | 13.53 | 13.56 | 6,491,139 | -0.30(-2.19%) |
Mar 23, 2010 | 13.36 | 13.98 | 13.34 | 13.86 | 7,970,568 | +0.61(+4.62%) |
Mar 22, 2010 | 12.82 | 13.30 | 12.80 | 13.25 | 5,680,706 | +0.31(+2.38%) |
Mar 19, 2010 | 13.37 | 13.37 | 12.88 | 12.94 | 5,841,270 | -0.42(-3.16%) |
Mar 18, 2010 | 13.67 | 13.67 | 13.31 | 13.37 | 3,155,027 | -0.23(-1.68%) |
Mar 17, 2010 | 13.33 | 13.75 | 13.31 | 13.59 | 5,672,820 | +0.35(+2.68%) |
Mar 16, 2010 | 12.95 | 13.32 | 12.94 | 13.24 | 4,566,184 | +0.26(+2.02%) |
Mar 15, 2010 | 12.93 | 13.02 | 12.80 | 12.98 | 5,044,686 | +0.00(+0.00%) |
Mar 12, 2010 | 13.22 | 13.22 | 12.91 | 12.98 | 3,924,253 | -0.23(-1.73%) |
Mar 11, 2010 | 13.24 | 13.26 | 12.91 | 13.21 | 5,749,421 | -0.10(-0.76%) |
Mar 10, 2010 | 13.36 | 13.47 | 13.21 | 13.31 | 5,120,986 | -0.04(-0.28%) |
Mar 09, 2010 | 13.44 | 13.57 | 13.29 | 13.34 | 5,082,028 | -0.11(-0.79%) |
Mar 08, 2010 | 13.40 | 13.51 | 13.26 | 13.45 | 4,064,618 | +0.13(+0.95%) |
Mar 05, 2010 | 13.17 | 13.37 | 13.05 | 13.32 | 3,607,573 | +0.21(+1.61%) |
Mar 04, 2010 | 13.22 | 13.31 | 12.97 | 13.11 | 3,280,603 | -0.02(-0.13%) |
Mar 03, 2010 | 13.38 | 13.64 | 13.11 | 13.13 | 5,705,099 | -0.19(-1.40%) |
Mar 02, 2010 | 13.39 | 13.55 | 13.26 | 13.31 | 7,492,718 | +0.08(+0.57%) |
Mar 01, 2010 | 12.88 | 13.31 | 12.67 | 13.24 | 10,957,661 | +0.34(+2.62%) |
Feb 26, 2010 | 12.77 | 12.93 | 12.56 | 12.90 | 6,973,800 | +0.25(+2.00%) |
Feb 25, 2010 | 12.43 | 12.69 | 12.21 | 12.65 | 8,434,879 | -0.19(-1.51%) |
Feb 24, 2010 | 12.61 | 12.85 | 12.54 | 12.84 | 8,368,396 | +0.38(+3.05%) |
Feb 23, 2010 | 12.86 | 12.89 | 12.33 | 12.46 | 6,937,512 | -0.46(-3.53%) |
Feb 22, 2010 | 12.67 | 13.01 | 12.62 | 12.92 | 10,327,348 | +0.60(+4.87%) |
Feb 19, 2010 | 12.34 | 12.44 | 12.14 | 12.32 | 3,848,305 | -0.04(-0.34%) |
Feb 18, 2010 | 11.99 | 12.37 | 11.95 | 12.36 | 3,949,507 | +0.26(+2.16%) |
Feb 17, 2010 | 11.99 | 12.10 | 11.91 | 12.10 | 4,341,335 | +0.17(+1.42%) |
Feb 16, 2010 | 11.91 | 11.94 | 11.60 | 11.93 | 4,128,475 | +0.21(+1.80%) |
Feb 12, 2010 | 11.52 | 11.72 | 11.72 | 11.72 | 5,795,059 | -0.02(-0.14%) |
Feb 11, 2010 | 11.60 | 11.81 | 11.41 | 11.74 | 4,677,440 | +0.12(+1.02%) |
Feb 10, 2010 | 11.62 | 11.85 | 11.57 | 11.62 | 6,080,416 | -0.01(-0.07%) |
Feb 09, 2010 | 11.57 | 11.74 | 11.43 | 11.63 | 6,011,426 | +0.21(+1.85%) |
Feb 08, 2010 | 11.50 | 11.64 | 11.26 | 11.41 | 4,321,201 | +0.03(+0.22%) |
Feb 05, 2010 | 11.30 | 11.52 | 11.07 | 11.39 | 7,601,437 | +0.08(+0.67%) |
Feb 04, 2010 | 11.52 | 11.54 | 11.18 | 11.31 | 8,577,346 | -0.32(-2.76%) |
Feb 03, 2010 | 11.56 | 11.82 | 11.47 | 11.63 | 4,936,661 | +0.08(+0.66%) |
Feb 02, 2010 | 11.41 | 11.71 | 11.33 | 11.56 | 8,724,814 | +0.37(+3.32%) |
Feb 01, 2010 | 10.70 | 11.27 | 10.69 | 11.19 | 6,541,470 | +0.46(+4.33%) |
Jan 29, 2010 | 11.34 | 11.46 | 10.68 | 10.72 | 7,180,816 | -0.46(-4.15%) |
Jan 28, 2010 | 11.64 | 11.68 | 10.88 | 11.19 | 8,901,129 | -0.27(-2.36%) |
Jan 27, 2010 | 11.27 | 11.56 | 11.15 | 11.46 | 4,433,759 | +0.16(+1.42%) |
Jan 26, 2010 | 11.73 | 11.73 | 11.21 | 11.30 | 8,846,308 | -0.49(-4.16%) |
Jan 25, 2010 | 11.74 | 11.92 | 11.62 | 11.79 | 3,582,278 | +0.12(+1.01%) |
Jan 22, 2010 | 12.16 | 12.28 | 11.61 | 11.67 | 12,441,967 | -0.58(-4.76%) |
Jan 21, 2010 | 12.28 | 12.57 | 11.79 | 12.25 | 16,499,557 | -0.18(-1.43%) |
Jan 20, 2010 | 12.63 | 12.66 | 12.28 | 12.43 | 8,070,622 | -0.13(-1.01%) |
Jan 19, 2010 | 12.71 | 12.76 | 12.50 | 12.55 | 5,517,814 | +0.07(+0.54%) |
Jan 15, 2010 | 12.88 | 12.49 | 12.49 | 12.49 | 6,298,576 | -0.46(-3.59%) |
Jan 14, 2010 | 12.85 | 13.20 | 12.74 | 12.95 | 6,844,410 | +0.24(+1.86%) |
Jan 13, 2010 | 12.44 | 12.75 | 12.25 | 12.72 | 5,451,566 | +0.29(+2.31%) |
Jan 12, 2010 | 12.51 | 12.55 | 12.28 | 12.43 | 3,631,009 | -0.25(-2.00%) |
Jan 11, 2010 | 12.68 | 12.81 | 12.59 | 12.68 | 3,196,174 | +0.01(+0.07%) |
Jan 08, 2010 | 12.61 | 12.74 | 12.46 | 12.67 | 3,637,949 | +0.22(+1.76%) |
Jan 07, 2010 | 12.52 | 12.61 | 12.28 | 12.45 | 3,358,391 | -0.14(-1.14%) |
Jan 06, 2010 | 12.64 | 12.83 | 12.55 | 12.60 | 4,306,115 | -0.12(-0.93%) |
Jan 05, 2010 | 12.58 | 12.73 | 12.42 | 12.72 | 6,046,743 | +0.19(+1.55%) |
Jan 04, 2010 | 12.21 | 12.59 | 12.18 | 12.52 | 5,813,318 | +0.53(+4.44%) |
Dec 31, 2009 | 12.06 | 11.99 | 11.99 | 11.99 | 3,287,418 | -0.09(-0.77%) |
Dec 30, 2009 | 11.94 | 12.08 | 11.81 | 12.08 | 2,406,556 | +0.16(+1.35%) |
Dec 29, 2009 | 11.89 | 11.95 | 11.70 | 11.92 | 2,277,476 | +0.03(+0.21%) |
Dec 28, 2009 | 12.06 | 12.08 | 11.74 | 11.90 | 1,813,467 | -0.16(-1.33%) |
Dec 24, 2009 | 12.00 | 12.09 | 11.98 | 12.06 | 497,908 | +0.06(+0.49%) |
Dec 23, 2009 | 12.05 | 12.14 | 11.87 | 12.00 | 2,419,467 | +0.05(+0.42%) |
Dec 22, 2009 | 12.04 | 12.16 | 11.90 | 11.95 | 2,617,539 | -0.05(-0.42%) |
Dec 21, 2009 | 11.88 | 12.11 | 11.86 | 12.00 | 3,739,541 | +0.21(+1.79%) |
Dec 18, 2009 | 11.70 | 11.82 | 11.59 | 11.79 | 6,661,892 | +0.36(+3.18%) |
Dec 17, 2009 | 11.78 | 11.81 | 11.41 | 11.42 | 4,111,358 | -0.38(-3.22%) |
Dec 16, 2009 | 11.49 | 11.90 | 11.49 | 11.80 | 4,318,683 | +0.38(+3.33%) |
Dec 15, 2009 | 11.79 | 11.90 | 11.39 | 11.42 | 5,842,066 | -0.43(-3.64%) |
Dec 14, 2009 | 11.74 | 11.86 | 11.53 | 11.85 | 2,804,700 | +0.31(+2.71%) |
Dec 11, 2009 | 11.63 | 11.74 | 11.42 | 11.54 | 3,914,935 | -0.05(-0.44%) |
Dec 10, 2009 | 11.83 | 11.99 | 11.56 | 11.59 | 4,541,687 | -0.26(-2.21%) |
Dec 09, 2009 | 11.61 | 11.86 | 11.55 | 11.85 | 5,045,346 | +0.23(+1.96%) |
Dec 08, 2009 | 11.67 | 11.81 | 11.52 | 11.63 | 4,399,279 | -0.07(-0.58%) |
Dec 07, 2009 | 11.49 | 11.89 | 11.49 | 11.69 | 6,480,139 | +0.16(+1.39%) |
Dec 04, 2009 | 11.52 | 11.76 | 11.10 | 11.53 | 7,960,583 | +0.19(+1.71%) |
Dec 03, 2009 | 11.35 | 11.68 | 11.25 | 11.34 | 5,625,504 | +0.01(+0.08%) |
Dec 02, 2009 | 11.15 | 11.54 | 11.03 | 11.33 | 9,255,539 | +0.21(+1.90%) |
Dec 01, 2009 | 10.51 | 11.14 | 10.47 | 11.12 | 10,303,623 | +0.72(+6.90%) |
Nov 30, 2009 | 10.32 | 10.42 | 10.08 | 10.40 | 4,209,905 | +0.04(+0.41%) |
Nov 27, 2009 | 10.19 | 10.48 | 10.15 | 10.36 | 2,342,529 | -0.23(-2.15%) |
Nov 25, 2009 | 10.63 | 10.76 | 10.54 | 10.59 | 3,498,361 | +0.01(+0.08%) |
Nov 24, 2009 | 10.48 | 10.64 | 10.45 | 10.58 | 4,560,326 | +0.08(+0.72%) |
Nov 23, 2009 | 10.48 | 10.60 | 10.32 | 10.50 | 5,527,714 | +0.24(+2.30%) |
Nov 20, 2009 | 10.27 | 10.33 | 10.12 | 10.27 | 4,560,244 | -0.07(-0.65%) |
Nov 19, 2009 | 10.43 | 10.46 | 10.05 | 10.33 | 6,481,880 | -0.28(-2.63%) |
Nov 18, 2009 | 10.54 | 10.65 | 10.48 | 10.61 | 4,675,349 | +0.04(+0.40%) |
Nov 17, 2009 | 10.42 | 10.58 | 10.39 | 10.57 | 3,030,307 | +0.08(+0.81%) |
Nov 16, 2009 | 10.30 | 10.60 | 10.27 | 10.48 | 5,508,959 | +0.28(+2.73%) |
Nov 13, 2009 | 10.15 | 10.27 | 10.01 | 10.21 | 3,537,601 | +0.05(+0.50%) |
Nov 12, 2009 | 10.21 | 10.45 | 10.10 | 10.16 | 3,743,931 | -0.13(-1.23%) |
Nov 11, 2009 | 10.31 | 10.59 | 10.20 | 10.28 | 7,028,607 | +0.08(+0.83%) |
Nov 10, 2009 | 10.24 | 10.37 | 10.06 | 10.20 | 5,295,591 | -0.13(-1.23%) |
Nov 09, 2009 | 10.35 | 10.56 | 10.23 | 10.32 | 8,492,240 | +0.18(+1.75%) |
Nov 06, 2009 | 9.547 | 10.24 | 9.530 | 10.15 | 24,925,720 | +0.88(+9.48%) |
Nov 05, 2009 | 9.006 | 9.344 | 8.837 | 9.268 | 9,845,225 | +0.54(+6.20%) |
Nov 04, 2009 | 9.023 | 9.074 | 8.719 | 8.727 | 5,209,053 | -0.07(-0.77%) |
Nov 03, 2009 | 8.618 | 8.812 | 8.491 | 8.795 | 4,169,326 | +0.08(+0.87%) |
Nov 02, 2009 | 8.863 | 8.922 | 8.491 | 8.719 | 6,992,279 | -0.09(-1.05%) |
Oct 30, 2009 | 8.803 | 9.116 | 8.660 | 8.812 | 9,158,365 | -0.02(-0.19%) |
Oct 29, 2009 | 8.795 | 8.955 | 8.736 | 8.829 | 5,202,531 | +0.15(+1.75%) |
Oct 28, 2009 | 8.761 | 9.097 | 8.575 | 8.677 | 8,259,019 | -0.08(-0.96%) |
Oct 27, 2009 | 8.972 | 9.057 | 8.584 | 8.761 | 8,362,060 | -0.25(-2.81%) |
Oct 26, 2009 | 9.293 | 9.462 | 8.930 | 9.015 | 6,277,981 | -0.27(-2.91%) |
Oct 23, 2009 | 9.302 | 9.623 | 9.200 | 9.285 | 7,072,679 | -0.13(-1.35%) |
Oct 22, 2009 | 9.479 | 9.528 | 9.040 | 9.412 | 17,301,002 | -0.42(-4.30%) |
Oct 21, 2009 | 10.14 | 10.18 | 9.817 | 9.834 | 5,490,909 | -0.23(-2.27%) |
Oct 20, 2009 | 10.03 | 10.34 | 9.986 | 10.06 | 9,271,833 | +0.21(+2.14%) |
Oct 19, 2009 | 9.851 | 9.952 | 9.606 | 9.851 | 4,326,452 | +0.16(+1.66%) |
Oct 16, 2009 | 10.03 | 10.04 | 9.446 | 9.691 | 8,949,735 | -0.44(-4.34%) |
Oct 15, 2009 | 10.42 | 10.43 | 10.07 | 10.13 | 6,710,301 | -0.42(-4.00%) |
Oct 14, 2009 | 10.48 | 10.60 | 10.27 | 10.55 | 8,434,190 | +0.38(+3.74%) |
Oct 13, 2009 | 10.29 | 10.41 | 10.14 | 10.17 | 3,769,789 | -0.15(-1.47%) |
Oct 12, 2009 | 10.68 | 10.72 | 10.27 | 10.32 | 5,143,815 | -0.16(-1.53%) |
Oct 09, 2009 | 9.978 | 10.50 | 9.952 | 10.48 | 9,761,639 | +0.51(+5.08%) |
Oct 08, 2009 | 10.29 | 10.31 | 9.851 | 9.978 | 6,272,782 | -0.17(-1.66%) |
Oct 07, 2009 | 10.33 | 10.39 | 10.05 | 10.15 | 5,479,572 | -0.28(-2.67%) |
Oct 06, 2009 | 10.34 | 10.58 | 10.27 | 10.43 | 6,315,979 | +0.30(+2.92%) |
Oct 05, 2009 | 10.16 | 10.29 | 9.877 | 10.13 | 7,068,499 | +0.08(+0.76%) |
Oct 02, 2009 | 10.10 | 10.35 | 9.969 | 10.05 | 10,682,562 | -0.21(-2.06%) |
Oct 01, 2009 | 11.19 | 11.22 | 10.25 | 10.27 | 12,150,133 | -0.92(-8.23%) |
Sep 30, 2009 | 10.98 | 11.35 | 10.98 | 11.19 | 5,396,161 | +0.20(+1.85%) |
Sep 29, 2009 | 11.22 | 11.39 | 10.97 | 10.98 | 3,516,398 | -0.19(-1.74%) |
Sep 28, 2009 | 11.03 | 11.39 | 11.00 | 11.18 | 3,541,891 | +0.25(+2.24%) |
Sep 25, 2009 | 11.01 | 11.16 | 10.83 | 10.93 | 6,513,344 | -0.24(-2.12%) |
Sep 24, 2009 | 11.62 | 11.79 | 11.08 | 11.17 | 6,229,414 | -0.37(-3.22%) |
Sep 23, 2009 | 11.74 | 11.87 | 11.51 | 11.54 | 5,102,623 | -0.18(-1.51%) |
Sep 22, 2009 | 11.98 | 11.98 | 11.71 | 11.72 | 3,362,666 | -0.07(-0.57%) |
Sep 21, 2009 | 11.41 | 11.99 | 11.40 | 11.79 | 6,077,476 | +0.33(+2.88%) |
Sep 18, 2009 | 11.48 | 11.64 | 11.34 | 11.46 | 5,333,013 | -0.03(-0.22%) |
Sep 17, 2009 | 11.81 | 11.84 | 11.46 | 11.48 | 5,806,119 | -0.18(-1.52%) |
Sep 16, 2009 | 11.79 | 11.79 | 11.45 | 11.66 | 5,973,637 | +0.05(+0.44%) |
Sep 15, 2009 | 11.72 | 11.73 | 11.50 | 11.61 | 5,046,489 | -0.10(-0.87%) |
Sep 14, 2009 | 11.61 | 11.87 | 11.60 | 11.71 | 5,049,551 | -0.02(-0.14%) |
Sep 11, 2009 | 12.31 | 12.32 | 11.57 | 11.73 | 11,506,052 | -0.34(-2.80%) |
Sep 10, 2009 | 11.36 | 12.15 | 11.25 | 12.06 | 22,837,118 | +1.29(+12.00%) |
Sep 09, 2009 | 10.90 | 11.08 | 10.66 | 10.77 | 8,311,150 | +0.05(+0.47%) |
Sep 08, 2009 | 10.66 | 10.76 | 10.46 | 10.72 | 5,018,088 | +0.24(+2.34%) |
Sep 04, 2009 | 10.05 | 10.54 | 10.02 | 10.48 | 5,498,470 | +0.38(+3.77%) |
Sep 03, 2009 | 9.648 | 10.16 | 9.648 | 10.10 | 9,038,702 | +0.53(+5.56%) |
Sep 02, 2009 | 9.513 | 9.817 | 9.505 | 9.564 | 6,639,429 | +0.00(+0.00%) |
Sep 01, 2009 | 9.826 | 10.15 | 9.522 | 9.564 | 6,750,903 | -0.26(-2.67%) |
Aug 31, 2009 | 10.16 | 10.16 | 9.775 | 9.826 | 5,243,009 | -0.38(-3.73%) |
Aug 28, 2009 | 10.06 | 10.33 | 10.02 | 10.21 | 4,767,899 | +0.22(+2.20%) |
Aug 27, 2009 | 9.961 | 10.12 | 9.800 | 9.986 | 9,641,596 | -0.11(-1.09%) |
Aug 26, 2009 | 10.30 | 10.44 | 9.978 | 10.10 | 7,678,250 | -0.25(-2.37%) |
Aug 25, 2009 | 10.22 | 10.48 | 10.18 | 10.34 | 4,317,551 | +0.16(+1.58%) |
Aug 24, 2009 | 10.30 | 10.41 | 10.13 | 10.18 | 5,374,072 | -0.01(-0.08%) |
Aug 21, 2009 | 9.885 | 10.21 | 9.741 | 10.19 | 7,107,617 | +0.46(+4.78%) |
Aug 20, 2009 | 9.234 | 9.792 | 9.234 | 9.724 | 6,657,087 | +0.43(+4.64%) |
Aug 19, 2009 | 9.150 | 9.344 | 9.023 | 9.293 | 3,959,259 | -0.04(-0.45%) |
Aug 18, 2009 | 9.302 | 9.420 | 9.255 | 9.336 | 9,315,300 | +0.13(+1.38%) |
Aug 17, 2009 | 9.226 | 9.285 | 9.124 | 9.209 | 6,524,993 | -0.21(-2.24%) |
Aug 14, 2009 | 9.606 | 9.631 | 9.302 | 9.420 | 4,917,738 | -0.18(-1.92%) |
Aug 13, 2009 | 9.606 | 9.699 | 9.462 | 9.604 | 6,577,299 | +0.11(+1.14%) |
Aug 12, 2009 | 9.420 | 9.674 | 9.361 | 9.496 | 5,744,484 | +0.17(+1.81%) |
Aug 11, 2009 | 9.361 | 9.505 | 9.175 | 9.327 | 3,902,157 | -0.09(-0.99%) |
Aug 10, 2009 | 9.420 | 9.513 | 9.336 | 9.420 | 3,262,005 | -0.07(-0.71%) |
Aug 07, 2009 | 9.750 | 9.758 | 9.446 | 9.488 | 4,454,772 | -0.07(-0.71%) |
Aug 06, 2009 | 9.767 | 9.876 | 9.462 | 9.555 | 4,524,780 | -0.20(-2.08%) |
Aug 05, 2009 | 10.14 | 10.14 | 9.640 | 9.758 | 6,509,324 | -0.35(-3.43%) |
Aug 04, 2009 | 10.05 | 10.18 | 10.04 | 10.10 | 4,979,263 | -0.01(-0.08%) |