Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.74 | 16.86 | 16.14 | 16.19 | 15,110,787 | -0.59(-3.51%) |
Apr 29, 2010 | 16.59 | 16.91 | 16.53 | 16.78 | 8,812,675 | +0.27(+1.67%) |
Apr 28, 2010 | 16.46 | 16.82 | 16.40 | 16.50 | 12,069,205 | +0.05(+0.28%) |
Apr 27, 2010 | 17.13 | 17.13 | 16.46 | 16.46 | 14,942,961 | -0.70(-4.08%) |
Apr 26, 2010 | 17.13 | 17.24 | 17.02 | 17.16 | 8,803,817 | +0.10(+0.58%) |
Apr 23, 2010 | 17.11 | 17.21 | 16.90 | 17.06 | 7,362,774 | -0.01(-0.04%) |
Apr 22, 2010 | 16.69 | 17.14 | 16.55 | 17.06 | 13,253,384 | +0.29(+1.76%) |
Apr 21, 2010 | 16.77 | 16.84 | 16.34 | 16.77 | 31,554 | +0.39(+2.40%) |
Apr 20, 2010 | 16.50 | 16.65 | 16.36 | 16.38 | 7,577,907 | -0.01(-0.08%) |
Apr 19, 2010 | 16.22 | 16.45 | 16.10 | 16.39 | 9,906,248 | +0.03(+0.16%) |
Apr 16, 2010 | 16.53 | 16.57 | 16.25 | 16.36 | 9,277,506 | -0.22(-1.34%) |
Apr 15, 2010 | 16.53 | 16.63 | 16.42 | 16.59 | 7,599,275 | +0.07(+0.40%) |
Apr 14, 2010 | 16.38 | 16.52 | 16.25 | 16.52 | 10,637,380 | +0.14(+0.88%) |
Apr 13, 2010 | 16.31 | 16.54 | 16.29 | 16.38 | 10,532,709 | +0.06(+0.36%) |
Apr 12, 2010 | 16.40 | 16.49 | 16.25 | 16.32 | 13,226,343 | +0.05(+0.32%) |
Apr 09, 2010 | 16.12 | 16.27 | 16.04 | 16.27 | 10,568,470 | +0.17(+1.06%) |
Apr 08, 2010 | 16.36 | 16.38 | 15.93 | 16.10 | 25,536,098 | +0.48(+3.06%) |
Apr 07, 2010 | 15.53 | 15.68 | 15.46 | 15.62 | 11,972,057 | +0.01(+0.08%) |
Apr 06, 2010 | 15.55 | 15.61 | 15.36 | 15.61 | 9,307,488 | +0.13(+0.85%) |
Apr 05, 2010 | 15.46 | 15.57 | 15.32 | 15.47 | 6,936,482 | +0.07(+0.47%) |
Apr 01, 2010 | 15.21 | 15.40 | 15.40 | 15.40 | 9,290,084 | +0.34(+2.25%) |
Mar 31, 2010 | 15.09 | 15.18 | 15.02 | 15.06 | 10,570,083 | -0.09(-0.60%) |
Mar 30, 2010 | 15.17 | 15.31 | 15.10 | 15.15 | 8,680,298 | +0.01(+0.09%) |
Mar 29, 2010 | 15.27 | 15.37 | 15.02 | 15.14 | 6,707,145 | -0.12(-0.81%) |
Mar 26, 2010 | 15.27 | 15.35 | 15.10 | 15.27 | 9,489,995 | +0.01(+0.09%) |
Mar 25, 2010 | 15.09 | 15.40 | 15.04 | 15.25 | 8,193,444 | +0.22(+1.47%) |
Mar 24, 2010 | 15.04 | 15.13 | 14.96 | 15.03 | 8,823,156 | -0.10(-0.65%) |
Mar 23, 2010 | 15.23 | 15.28 | 15.07 | 15.13 | 12,847,443 | -0.12(-0.81%) |
Mar 22, 2010 | 15.02 | 15.32 | 14.98 | 15.25 | 6,781,376 | +0.12(+0.78%) |
Mar 19, 2010 | 15.22 | 15.27 | 15.04 | 15.13 | 11,104,459 | -0.06(-0.39%) |
Mar 18, 2010 | 15.01 | 15.21 | 14.96 | 15.19 | 9,145,272 | +0.10(+0.69%) |
Mar 17, 2010 | 15.13 | 15.16 | 15.01 | 15.09 | 10,613,570 | -0.10(-0.64%) |
Mar 16, 2010 | 15.02 | 15.19 | 15.00 | 15.19 | 11,061,000 | +0.15(+1.00%) |
Mar 15, 2010 | 14.94 | 15.04 | 14.93 | 15.04 | 10,466,487 | +0.18(+1.18%) |
Mar 12, 2010 | 14.83 | 14.91 | 14.78 | 14.86 | 7,939,589 | +0.08(+0.53%) |
Mar 11, 2010 | 14.46 | 14.80 | 14.40 | 14.78 | 13,957,339 | +0.20(+1.39%) |
Mar 10, 2010 | 14.55 | 14.59 | 14.42 | 14.58 | 11,212,297 | +0.08(+0.58%) |
Mar 09, 2010 | 14.43 | 14.55 | 14.40 | 14.50 | 10,326,510 | -0.06(-0.40%) |
Mar 08, 2010 | 14.44 | 14.58 | 14.39 | 14.55 | 6,365,143 | +0.01(+0.04%) |
Mar 05, 2010 | 14.31 | 14.57 | 14.27 | 14.55 | 10,460,112 | +0.18(+1.22%) |
Mar 04, 2010 | 14.18 | 14.50 | 14.25 | 14.37 | 16,365,304 | +0.19(+1.33%) |
Mar 03, 2010 | 14.07 | 14.25 | 13.98 | 14.18 | 15,664,210 | +0.14(+0.98%) |
Mar 02, 2010 | 14.11 | 14.17 | 13.92 | 14.05 | 12,812,334 | -0.03(-0.24%) |
Mar 01, 2010 | 14.03 | 14.14 | 13.96 | 14.08 | 14,678,207 | +0.07(+0.46%) |
Feb 26, 2010 | 13.73 | 14.18 | 13.59 | 14.01 | 30,289,140 | +0.72(+5.44%) |
Feb 25, 2010 | 13.05 | 13.37 | 12.96 | 13.29 | 18,969,200 | +0.07(+0.49%) |
Feb 24, 2010 | 12.99 | 13.23 | 12.96 | 13.23 | 9,442,784 | +0.27(+2.06%) |
Feb 23, 2010 | 12.87 | 13.00 | 12.75 | 12.96 | 11,906,891 | +0.07(+0.56%) |
Feb 22, 2010 | 12.98 | 13.04 | 12.85 | 12.89 | 9,862,924 | -0.05(-0.40%) |
Feb 19, 2010 | 12.98 | 13.11 | 12.89 | 12.94 | 8,052,359 | -0.09(-0.70%) |
Feb 18, 2010 | 12.97 | 13.07 | 12.92 | 13.03 | 9,382,816 | +0.06(+0.45%) |
Feb 17, 2010 | 12.93 | 13.02 | 12.87 | 12.97 | 10,132,143 | +0.08(+0.66%) |
Feb 16, 2010 | 12.87 | 12.89 | 12.72 | 12.89 | 11,425,199 | -0.12(-0.90%) |
Feb 12, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 13,016,213 | -0.12(-0.89%) |
Feb 11, 2010 | 12.92 | 13.16 | 12.88 | 13.12 | 12,948,522 | +0.16(+1.21%) |
Feb 10, 2010 | 12.93 | 13.03 | 12.78 | 12.96 | 14,217,318 | -0.03(-0.20%) |
Feb 09, 2010 | 12.94 | 13.04 | 12.87 | 12.99 | 12,776,166 | +0.14(+1.07%) |
Feb 08, 2010 | 12.94 | 12.99 | 12.81 | 12.85 | 14,658,370 | -0.10(-0.80%) |
Feb 05, 2010 | 12.86 | 13.00 | 12.78 | 12.96 | 24,934,164 | +0.26(+2.05%) |
Feb 04, 2010 | 12.76 | 13.04 | 12.55 | 12.70 | 45,360,160 | +0.30(+2.42%) |
Feb 03, 2010 | 12.60 | 12.70 | 12.40 | 12.40 | 19,488,750 | -0.29(-2.31%) |
Feb 02, 2010 | 12.53 | 12.74 | 12.52 | 12.69 | 15,259,264 | +0.22(+1.78%) |
Feb 01, 2010 | 12.52 | 12.61 | 12.45 | 12.47 | 11,986,521 | +0.03(+0.26%) |
Jan 29, 2010 | 12.49 | 12.61 | 12.40 | 12.44 | 13,727,551 | +0.03(+0.26%) |
Jan 28, 2010 | 12.61 | 12.63 | 12.36 | 12.40 | 12,900,463 | -0.11(-0.89%) |
Jan 27, 2010 | 12.39 | 12.55 | 12.26 | 12.51 | 13,280,964 | +0.16(+1.32%) |
Jan 26, 2010 | 12.33 | 12.55 | 12.32 | 12.35 | 9,163,860 | -0.03(-0.26%) |
Jan 25, 2010 | 12.38 | 12.46 | 12.15 | 12.38 | 11,936,674 | +0.09(+0.74%) |
Jan 22, 2010 | 12.44 | 12.61 | 12.25 | 12.29 | 16,041,769 | -0.22(-1.72%) |
Jan 21, 2010 | 12.88 | 12.94 | 12.45 | 12.51 | 20,652,954 | -0.38(-2.98%) |
Jan 20, 2010 | 12.91 | 12.93 | 12.78 | 12.89 | 10,966,339 | -0.14(-1.05%) |
Jan 19, 2010 | 12.72 | 13.03 | 12.69 | 13.03 | 12,319,129 | +0.28(+2.20%) |
Jan 15, 2010 | 12.90 | 12.75 | 12.75 | 12.75 | 12,452,545 | -0.12(-0.91%) |
Jan 14, 2010 | 13.09 | 13.10 | 12.79 | 12.87 | 15,618,552 | -0.16(-1.20%) |
Jan 13, 2010 | 13.08 | 13.08 | 12.95 | 13.02 | 15,591,648 | +0.01(+0.10%) |
Jan 12, 2010 | 13.09 | 13.25 | 12.87 | 13.01 | 22,293,740 | -0.43(-3.20%) |
Jan 11, 2010 | 13.37 | 13.47 | 13.21 | 13.44 | 13,447,158 | +0.14(+1.08%) |
Jan 08, 2010 | 13.23 | 13.33 | 13.09 | 13.30 | 16,729,010 | +0.08(+0.64%) |
Jan 07, 2010 | 13.94 | 13.94 | 13.01 | 13.21 | 38,119,596 | -0.50(-3.66%) |
Jan 06, 2010 | 13.49 | 13.74 | 13.41 | 13.71 | 23,250,940 | +0.16(+1.20%) |
Jan 05, 2010 | 13.43 | 13.73 | 13.34 | 13.55 | 28,071,442 | +0.16(+1.22%) |
Jan 04, 2010 | 13.51 | 13.51 | 13.33 | 13.39 | 14,092,591 | -0.21(-1.56%) |
Dec 31, 2009 | 13.84 | 13.60 | 13.60 | 13.60 | 4,456,698 | -0.20(-1.46%) |
Dec 30, 2009 | 13.74 | 13.83 | 13.72 | 13.80 | 6,646,003 | +0.01(+0.05%) |
Dec 29, 2009 | 13.70 | 13.83 | 13.64 | 13.79 | 6,859,510 | +0.16(+1.19%) |
Dec 28, 2009 | 13.51 | 13.71 | 13.44 | 13.63 | 6,895,913 | +0.19(+1.40%) |
Dec 24, 2009 | 13.57 | 13.63 | 13.36 | 13.44 | 4,842,464 | -0.13(-0.96%) |
Dec 23, 2009 | 13.58 | 13.69 | 13.46 | 13.57 | 8,448,778 | +0.04(+0.29%) |
Dec 22, 2009 | 13.63 | 13.72 | 13.48 | 13.53 | 13,681,107 | -0.07(-0.52%) |
Dec 21, 2009 | 13.33 | 13.73 | 13.33 | 13.61 | 14,541,132 | +0.05(+0.33%) |
Dec 18, 2009 | 13.83 | 13.87 | 13.31 | 13.56 | 19,643,310 | -0.25(-1.79%) |
Dec 17, 2009 | 14.11 | 14.11 | 13.80 | 13.81 | 12,191,407 | -0.40(-2.79%) |
Dec 16, 2009 | 14.24 | 14.32 | 14.14 | 14.20 | 6,933,213 | -0.01(-0.05%) |
Dec 15, 2009 | 14.15 | 14.28 | 14.09 | 14.21 | 10,047,104 | -0.03(-0.18%) |
Dec 14, 2009 | 14.21 | 14.28 | 14.15 | 14.24 | 9,836,363 | +0.31(+2.19%) |
Dec 11, 2009 | 13.87 | 13.98 | 13.77 | 13.93 | 7,217,958 | +0.21(+1.51%) |
Dec 10, 2009 | 13.66 | 13.78 | 13.63 | 13.72 | 12,481,151 | +0.14(+1.05%) |
Dec 09, 2009 | 13.83 | 13.83 | 13.37 | 13.58 | 16,253,336 | -0.28(-2.01%) |
Dec 08, 2009 | 14.02 | 14.05 | 13.79 | 13.86 | 9,847,342 | -0.19(-1.34%) |
Dec 07, 2009 | 14.10 | 14.22 | 14.01 | 14.05 | 8,575,821 | -0.08(-0.60%) |
Dec 04, 2009 | 14.16 | 14.29 | 13.87 | 14.13 | 19,515,054 | +0.21(+1.54%) |
Dec 03, 2009 | 13.98 | 14.27 | 13.87 | 13.92 | 17,872,322 | -0.19(-1.33%) |
Dec 02, 2009 | 14.28 | 14.39 | 14.09 | 14.11 | 9,963,682 | -0.16(-1.14%) |
Dec 01, 2009 | 14.07 | 14.33 | 13.99 | 14.27 | 14,772,856 | +0.36(+2.61%) |
Nov 30, 2009 | 14.43 | 14.43 | 13.79 | 13.90 | 15,494,745 | -0.40(-2.77%) |
Nov 27, 2009 | 14.09 | 14.47 | 14.09 | 14.30 | 5,946,656 | -0.25(-1.74%) |
Nov 25, 2009 | 14.39 | 14.56 | 14.26 | 14.55 | 13,187,061 | +0.21(+1.49%) |
Nov 24, 2009 | 14.15 | 14.40 | 14.08 | 14.34 | 14,708,266 | +0.18(+1.28%) |
Nov 23, 2009 | 14.36 | 14.44 | 14.11 | 14.16 | 9,341,331 | -0.09(-0.64%) |
Nov 20, 2009 | 13.90 | 14.32 | 13.90 | 14.25 | 18,907,216 | +0.06(+0.41%) |
Nov 19, 2009 | 14.40 | 14.41 | 14.03 | 14.19 | 14,979,684 | -0.29(-1.97%) |
Nov 18, 2009 | 14.43 | 14.52 | 14.23 | 14.48 | 10,488,917 | -0.01(-0.04%) |
Nov 17, 2009 | 14.50 | 14.59 | 14.16 | 14.48 | 13,384,607 | -0.12(-0.80%) |
Nov 16, 2009 | 14.45 | 14.70 | 14.42 | 14.60 | 13,894,798 | +0.05(+0.31%) |
Nov 13, 2009 | 14.40 | 14.65 | 14.28 | 14.55 | 11,934,120 | +0.18(+1.26%) |
Nov 12, 2009 | 14.74 | 14.80 | 14.29 | 14.37 | 14,088,025 | -0.36(-2.47%) |
Nov 11, 2009 | 14.86 | 14.90 | 14.57 | 14.74 | 13,085,196 | +0.01(+0.09%) |
Nov 10, 2009 | 14.90 | 14.96 | 14.63 | 14.72 | 16,478,266 | -0.16(-1.05%) |
Nov 09, 2009 | 14.62 | 14.95 | 14.62 | 14.88 | 16,029,385 | -0.07(-0.48%) |
Nov 06, 2009 | 14.81 | 14.97 | 14.60 | 14.95 | 10,291,726 | +0.14(+0.92%) |
Nov 05, 2009 | 14.41 | 15.03 | 14.34 | 14.81 | 28,765,356 | +0.47(+3.30%) |
Nov 04, 2009 | 14.29 | 14.56 | 14.13 | 14.34 | 13,249,192 | +0.10(+0.68%) |
Nov 03, 2009 | 14.04 | 14.32 | 13.80 | 14.24 | 14,017,212 | +0.09(+0.64%) |
Nov 02, 2009 | 13.88 | 14.23 | 13.79 | 14.15 | 13,877,834 | +0.30(+2.16%) |
Oct 30, 2009 | 14.38 | 14.38 | 13.85 | 13.85 | 15,895,464 | -0.52(-3.61%) |
Oct 29, 2009 | 13.96 | 14.43 | 13.96 | 14.37 | 11,175,109 | +0.53(+3.85%) |
Oct 28, 2009 | 14.19 | 14.43 | 13.83 | 13.84 | 16,016,282 | -0.49(-3.40%) |
Oct 27, 2009 | 14.58 | 14.65 | 14.19 | 14.33 | 13,548,598 | -0.27(-1.87%) |
Oct 26, 2009 | 14.35 | 14.71 | 14.29 | 14.60 | 15,306,087 | +0.31(+2.13%) |
Oct 23, 2009 | 14.31 | 14.38 | 14.24 | 14.29 | 12,688,576 | -0.20(-1.39%) |
Oct 22, 2009 | 14.46 | 14.65 | 14.40 | 14.50 | 17,589,716 | -0.02(-0.13%) |
Oct 21, 2009 | 14.63 | 14.98 | 14.50 | 14.52 | 19,617,914 | -0.16(-1.06%) |
Oct 20, 2009 | 14.71 | 14.79 | 14.64 | 14.67 | 8,976,166 | -0.40(-2.63%) |
Oct 19, 2009 | 15.01 | 15.16 | 14.90 | 15.07 | 8,767,712 | +0.16(+1.09%) |
Oct 16, 2009 | 14.79 | 15.03 | 14.63 | 14.90 | 11,582,655 | +0.11(+0.75%) |
Oct 15, 2009 | 14.94 | 14.99 | 14.72 | 14.79 | 10,007,128 | -0.12(-0.78%) |
Oct 14, 2009 | 14.85 | 15.00 | 14.64 | 14.91 | 12,833,335 | +0.21(+1.41%) |
Oct 13, 2009 | 14.55 | 14.70 | 14.48 | 14.70 | 11,802,731 | +0.13(+0.89%) |
Oct 12, 2009 | 14.48 | 14.64 | 14.41 | 14.57 | 8,520,216 | +0.14(+0.94%) |
Oct 09, 2009 | 14.42 | 14.46 | 14.29 | 14.44 | 6,979,955 | +0.02(+0.14%) |
Oct 08, 2009 | 14.05 | 14.44 | 13.96 | 14.42 | 22,186,482 | +0.33(+2.35%) |
Oct 07, 2009 | 14.41 | 14.46 | 13.96 | 14.09 | 16,378,165 | -0.28(-1.94%) |
Oct 06, 2009 | 13.88 | 14.40 | 13.75 | 14.37 | 33,262,316 | +0.62(+4.53%) |
Oct 05, 2009 | 13.61 | 13.89 | 13.50 | 13.74 | 16,677,401 | +0.23(+1.73%) |
Oct 02, 2009 | 13.59 | 13.74 | 13.49 | 13.51 | 13,163,624 | -0.18(-1.33%) |
Oct 01, 2009 | 13.91 | 13.97 | 13.54 | 13.69 | 13,914,932 | -0.20(-1.45%) |
Sep 30, 2009 | 13.90 | 13.95 | 13.65 | 13.89 | 16,546,745 | -0.03(-0.23%) |
Sep 29, 2009 | 14.26 | 14.43 | 13.89 | 13.92 | 19,041,806 | -0.30(-2.10%) |
Sep 28, 2009 | 14.02 | 14.28 | 13.87 | 14.22 | 7,732,689 | +0.28(+2.00%) |
Sep 25, 2009 | 14.16 | 14.26 | 13.85 | 13.94 | 13,668,329 | -0.25(-1.78%) |
Sep 24, 2009 | 14.40 | 14.41 | 14.07 | 14.20 | 10,917,002 | -0.12(-0.82%) |
Sep 23, 2009 | 14.64 | 14.70 | 14.27 | 14.31 | 17,244,644 | -0.32(-2.22%) |
Sep 22, 2009 | 14.43 | 14.68 | 14.43 | 14.64 | 12,734,007 | +0.27(+1.85%) |
Sep 21, 2009 | 14.15 | 14.46 | 14.11 | 14.37 | 11,154,162 | +0.08(+0.54%) |
Sep 18, 2009 | 14.48 | 14.50 | 14.25 | 14.29 | 14,784,777 | -0.12(-0.86%) |
Sep 17, 2009 | 14.09 | 14.52 | 14.04 | 14.42 | 18,981,478 | +0.54(+3.93%) |
Sep 16, 2009 | 13.93 | 14.26 | 13.83 | 13.87 | 13,642,714 | -0.08(-0.55%) |
Sep 15, 2009 | 14.05 | 14.07 | 13.74 | 13.95 | 13,180,016 | -0.12(-0.83%) |
Sep 14, 2009 | 13.84 | 14.07 | 13.81 | 14.07 | 9,910,777 | +0.05(+0.32%) |
Sep 11, 2009 | 14.09 | 14.11 | 13.89 | 14.02 | 10,570,435 | -0.05(-0.32%) |
Sep 10, 2009 | 14.00 | 14.10 | 13.81 | 14.07 | 10,089,582 | +0.07(+0.51%) |
Sep 09, 2009 | 14.00 | 14.13 | 13.87 | 14.00 | 13,370,076 | -0.03(-0.19%) |
Sep 08, 2009 | 14.04 | 14.13 | 13.81 | 14.02 | 17,349,232 | +0.31(+2.27%) |
Sep 04, 2009 | 13.63 | 13.81 | 13.49 | 13.71 | 16,561,888 | -0.04(-0.28%) |
Sep 03, 2009 | 13.35 | 13.80 | 13.31 | 13.75 | 35,953,764 | +0.97(+7.57%) |
Sep 02, 2009 | 12.79 | 12.98 | 12.70 | 12.78 | 18,941,478 | -0.03(-0.25%) |
Sep 01, 2009 | 12.81 | 13.09 | 12.62 | 12.81 | 20,418,040 | +0.06(+0.46%) |
Aug 31, 2009 | 12.79 | 12.90 | 12.66 | 12.76 | 11,514,201 | -0.18(-1.41%) |
Aug 28, 2009 | 13.06 | 13.06 | 12.82 | 12.94 | 13,846,235 | -0.01(-0.10%) |
Aug 27, 2009 | 12.84 | 13.01 | 12.70 | 12.95 | 11,148,556 | +0.07(+0.55%) |
Aug 26, 2009 | 12.86 | 13.04 | 12.79 | 12.88 | 15,035,188 | -0.08(-0.60%) |
Aug 25, 2009 | 12.65 | 13.15 | 12.56 | 12.96 | 17,610,186 | +0.39(+3.10%) |
Aug 24, 2009 | 12.61 | 12.70 | 12.41 | 12.57 | 13,308,151 | -0.08(-0.62%) |
Aug 21, 2009 | 12.63 | 12.77 | 12.37 | 12.65 | 26,651,890 | +0.41(+3.34%) |
Aug 20, 2009 | 12.15 | 12.27 | 12.02 | 12.24 | 15,030,981 | +0.16(+1.29%) |
Aug 19, 2009 | 11.89 | 12.15 | 11.89 | 12.08 | 11,757,350 | +0.06(+0.49%) |
Aug 18, 2009 | 11.62 | 12.09 | 11.62 | 12.02 | 10,565,431 | +0.25(+2.10%) |
Aug 17, 2009 | 11.98 | 11.98 | 11.74 | 11.77 | 11,012,695 | -0.42(-3.42%) |
Aug 14, 2009 | 12.25 | 12.57 | 12.09 | 12.19 | 18,363,044 | +0.07(+0.59%) |
Aug 13, 2009 | 11.93 | 12.13 | 11.63 | 12.12 | 16,308,305 | +0.27(+2.25%) |
Aug 12, 2009 | 11.68 | 11.93 | 11.62 | 11.85 | 8,445,948 | +0.11(+0.94%) |
Aug 11, 2009 | 11.67 | 11.83 | 11.48 | 11.74 | 7,403,580 | +0.10(+0.84%) |
Aug 10, 2009 | 12.04 | 12.04 | 11.55 | 11.65 | 11,003,620 | -0.42(-3.44%) |
Aug 07, 2009 | 11.84 | 12.09 | 11.67 | 12.06 | 14,071,736 | +0.29(+2.43%) |
Aug 06, 2009 | 11.36 | 11.92 | 11.28 | 11.78 | 21,876,076 | +0.89(+8.17%) |
Aug 05, 2009 | 10.80 | 10.96 | 10.54 | 10.89 | 13,168,885 | +0.12(+1.12%) |
Aug 04, 2009 | 11.13 | 11.15 | 10.70 | 10.77 | 14,628,669 | -0.38(-3.41%) |
Aug 03, 2009 | 10.89 | 11.17 | 10.71 | 11.15 | 14,799,510 | +0.55(+5.21%) |
Jul 31, 2009 | 10.69 | 10.75 | 10.51 | 10.59 | 7,877,411 | -0.06(-0.55%) |
Jul 30, 2009 | 10.64 | 10.85 | 10.56 | 10.65 | 8,223,072 | +0.13(+1.23%) |
Jul 29, 2009 | 10.33 | 10.61 | 10.28 | 10.52 | 10,471,452 | +0.11(+1.06%) |
Jul 28, 2009 | 10.42 | 10.53 | 10.28 | 10.41 | 9,626,730 | -0.05(-0.43%) |
Jul 27, 2009 | 10.24 | 10.52 | 10.18 | 10.46 | 14,641,658 | +0.11(+1.07%) |
Jul 24, 2009 | 10.20 | 10.40 | 10.10 | 10.35 | 16,205,307 | +0.15(+1.46%) |
Jul 23, 2009 | 10.52 | 10.76 | 10.05 | 10.20 | 35,900,280 | -0.29(-2.78%) |
Jul 22, 2009 | 10.51 | 10.72 | 10.44 | 10.49 | 10,763,409 | +0.00(+0.00%) |
Jul 21, 2009 | 10.70 | 10.74 | 10.26 | 10.49 | 12,211,064 | -0.14(-1.28%) |
Jul 20, 2009 | 10.55 | 10.67 | 10.45 | 10.63 | 8,326,942 | +0.13(+1.24%) |
Jul 17, 2009 | 10.41 | 10.54 | 10.26 | 10.50 | 10,370,857 | +0.13(+1.25%) |
Jul 16, 2009 | 10.25 | 10.40 | 10.17 | 10.37 | 10,027,392 | +0.10(+1.01%) |
Jul 15, 2009 | 10.21 | 10.32 | 10.08 | 10.26 | 9,706,133 | +0.20(+2.00%) |
Jul 14, 2009 | 9.958 | 10.09 | 9.835 | 10.06 | 8,505,818 | +0.14(+1.37%) |
Jul 13, 2009 | 9.786 | 9.971 | 9.763 | 9.926 | 13,744,269 | +0.21(+2.21%) |
Jul 10, 2009 | 9.679 | 9.861 | 9.621 | 9.711 | 12,672,421 | +0.01(+0.07%) |
Jul 09, 2009 | 9.783 | 9.945 | 9.510 | 9.705 | 20,139,928 | -0.19(-1.97%) |
Jul 08, 2009 | 9.711 | 9.971 | 9.679 | 9.900 | 21,250,438 | +0.13(+1.33%) |
Jul 07, 2009 | 9.770 | 9.900 | 9.653 | 9.770 | 12,838,598 | +0.00(+0.00%) |
Jul 06, 2009 | 9.906 | 10.03 | 9.601 | 9.770 | 17,047,436 | -0.22(-2.21%) |
Jul 02, 2009 | 10.35 | 10.45 | 9.815 | 9.991 | 13,254,295 | -0.42(-4.05%) |
Jul 01, 2009 | 10.68 | 10.77 | 10.37 | 10.41 | 14,488,401 | -0.23(-2.20%) |
Jun 30, 2009 | 10.77 | 10.87 | 10.54 | 10.65 | 16,159,759 | -0.11(-1.03%) |
Jun 29, 2009 | 10.49 | 10.91 | 10.47 | 10.76 | 12,418,817 | +0.33(+3.17%) |
Jun 26, 2009 | 10.46 | 10.59 | 10.34 | 10.43 | 15,121,433 | -0.09(-0.86%) |
Jun 25, 2009 | 10.43 | 10.57 | 10.39 | 10.52 | 14,594,096 | +0.39(+3.85%) |
Jun 24, 2009 | 10.00 | 10.26 | 9.958 | 10.13 | 11,125,258 | +0.21(+2.16%) |
Jun 23, 2009 | 10.15 | 10.17 | 9.874 | 9.913 | 10,641,608 | -0.75(-7.00%) |
Jun 22, 2009 | 10.11 | 10.66 | 9.978 | 10.66 | 13,043,120 | +0.40(+3.92%) |
Jun 19, 2009 | 10.46 | 10.51 | 10.19 | 10.26 | 12,881,589 | -0.10(-0.94%) |
Jun 18, 2009 | 10.40 | 10.56 | 10.31 | 10.35 | 9,520,283 | -0.05(-0.44%) |
Jun 17, 2009 | 10.11 | 10.60 | 10.11 | 10.40 | 14,828,295 | +0.23(+2.30%) |
Jun 16, 2009 | 10.52 | 10.59 | 10.04 | 10.17 | 12,686,819 | -0.19(-1.85%) |
Jun 15, 2009 | 10.51 | 10.56 | 10.28 | 10.36 | 9,230,321 | -0.27(-2.54%) |
Jun 12, 2009 | 10.72 | 10.78 | 10.32 | 10.63 | 13,161,771 | +0.09(+0.86%) |
Jun 11, 2009 | 10.75 | 11.00 | 10.52 | 10.54 | 13,242,395 | -0.33(-3.05%) |
Jun 10, 2009 | 11.13 | 11.27 | 10.72 | 10.87 | 10,695,101 | -0.13(-1.18%) |
Jun 09, 2009 | 10.93 | 11.09 | 10.86 | 11.00 | 9,376,162 | +0.14(+1.26%) |
Jun 08, 2009 | 10.71 | 10.94 | 10.61 | 10.86 | 10,784,091 | +0.06(+0.60%) |
Jun 05, 2009 | 10.84 | 10.97 | 10.43 | 10.80 | 22,768,854 | -0.20(-1.83%) |
Jun 04, 2009 | 11.36 | 11.49 | 10.74 | 11.00 | 26,887,538 | -0.84(-7.08%) |
Jun 03, 2009 | 11.64 | 11.87 | 11.64 | 11.83 | 14,889,502 | +0.01(+0.11%) |
Jun 02, 2009 | 12.05 | 12.17 | 11.79 | 11.82 | 19,390,930 | -0.26(-2.15%) |
Jun 01, 2009 | 11.64 | 12.18 | 11.53 | 12.08 | 22,356,196 | +0.49(+4.26%) |
May 29, 2009 | 11.19 | 11.59 | 10.99 | 11.59 | 18,592,558 | +0.51(+4.57%) |
May 28, 2009 | 11.27 | 11.37 | 10.79 | 11.08 | 17,284,436 | -0.13(-1.16%) |
May 27, 2009 | 10.98 | 11.56 | 10.86 | 11.21 | 25,346,478 | +0.17(+1.53%) |
May 26, 2009 | 10.54 | 11.15 | 10.46 | 11.04 | 18,401,636 | +0.40(+3.78%) |
May 22, 2009 | 10.57 | 10.73 | 10.17 | 10.64 | 20,858,370 | +0.27(+2.57%) |
May 21, 2009 | 10.19 | 10.52 | 10.18 | 10.37 | 17,960,202 | +0.03(+0.31%) |
May 20, 2009 | 10.44 | 10.86 | 10.26 | 10.34 | 11,944,909 | -0.03(-0.31%) |
May 19, 2009 | 10.16 | 10.53 | 10.12 | 10.37 | 14,777,543 | +0.08(+0.82%) |
May 18, 2009 | 9.965 | 10.32 | 9.965 | 10.29 | 16,857,508 | +0.45(+4.55%) |
May 15, 2009 | 9.965 | 10.24 | 9.744 | 9.841 | 17,777,230 | -0.16(-1.62%) |
May 14, 2009 | 9.965 | 10.28 | 9.841 | 10.00 | 19,962,144 | +0.04(+0.39%) |
May 13, 2009 | 10.30 | 10.32 | 9.913 | 9.965 | 15,903,100 | -0.47(-4.54%) |
May 12, 2009 | 11.01 | 11.01 | 10.31 | 10.44 | 20,419,300 | -0.19(-1.77%) |
May 11, 2009 | 10.61 | 10.89 | 10.39 | 10.63 | 12,482,700 | -0.12(-1.09%) |
May 08, 2009 | 10.84 | 10.97 | 10.49 | 10.74 | 18,785,754 | -0.15(-1.39%) |
May 07, 2009 | 11.30 | 11.49 | 10.69 | 10.89 | 25,166,096 | +0.30(+2.83%) |
May 06, 2009 | 10.96 | 11.07 | 10.33 | 10.59 | 18,249,686 | -0.24(-2.22%) |
May 05, 2009 | 10.93 | 11.11 | 10.65 | 10.83 | 21,987,154 | -0.16(-1.48%) |
May 04, 2009 | 10.40 | 11.00 | 10.12 | 11.00 | 21,675,846 | +0.76(+7.42%) |