Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 12.76 | 12.78 | 12.36 | 12.37 | 107,902,200 | -0.44(-3.42%) |
Sep 30, 2009 | 12.83 | 12.95 | 12.60 | 12.81 | 98,902,680 | +0.06(+0.46%) |
Sep 29, 2009 | 12.87 | 12.94 | 12.72 | 12.75 | 64,218,920 | -0.17(-1.32%) |
Sep 28, 2009 | 12.70 | 13.04 | 12.70 | 12.92 | 57,778,616 | +0.24(+1.91%) |
Sep 25, 2009 | 12.73 | 12.82 | 12.63 | 12.68 | 60,324,008 | -0.11(-0.87%) |
Sep 24, 2009 | 13.02 | 13.09 | 12.73 | 12.79 | 79,977,056 | -0.22(-1.71%) |
Sep 23, 2009 | 12.85 | 13.25 | 12.83 | 13.01 | 110,224,736 | +0.23(+1.79%) |
Sep 22, 2009 | 12.85 | 12.91 | 12.73 | 12.78 | 58,300,880 | -0.01(-0.05%) |
Sep 21, 2009 | 12.74 | 12.93 | 12.71 | 12.79 | 55,211,556 | -0.01(-0.10%) |
Sep 18, 2009 | 12.77 | 12.89 | 12.68 | 12.80 | 81,739,360 | +0.10(+0.77%) |
Sep 17, 2009 | 12.85 | 13.02 | 12.58 | 12.70 | 98,702,080 | -0.16(-1.22%) |
Sep 16, 2009 | 12.89 | 12.93 | 12.72 | 12.86 | 75,526,048 | +0.07(+0.51%) |
Sep 15, 2009 | 12.79 | 12.90 | 12.67 | 12.79 | 73,616,680 | +0.12(+0.98%) |
Sep 14, 2009 | 12.64 | 12.76 | 12.62 | 12.67 | 80,003,576 | -0.10(-0.77%) |
Sep 11, 2009 | 13.02 | 13.05 | 12.68 | 12.77 | 90,784,176 | -0.16(-1.27%) |
Sep 10, 2009 | 13.01 | 13.14 | 12.86 | 12.93 | 75,577,168 | -0.11(-0.85%) |
Sep 09, 2009 | 12.96 | 13.19 | 12.83 | 13.04 | 74,543,288 | +0.09(+0.66%) |
Sep 08, 2009 | 13.01 | 13.08 | 12.79 | 12.96 | 69,649,768 | +0.10(+0.81%) |
Sep 04, 2009 | 12.72 | 12.89 | 12.62 | 12.85 | 72,241,112 | +0.14(+1.13%) |
Sep 03, 2009 | 12.83 | 12.85 | 12.58 | 12.71 | 72,571,432 | -0.03(-0.26%) |
Sep 02, 2009 | 12.84 | 12.98 | 12.74 | 12.74 | 63,520,336 | -0.16(-1.27%) |
Sep 01, 2009 | 13.23 | 13.47 | 12.87 | 12.91 | 113,777,264 | -0.39(-2.95%) |
Aug 31, 2009 | 13.15 | 13.34 | 13.07 | 13.30 | 81,710,200 | +0.05(+0.35%) |
Aug 28, 2009 | 13.26 | 13.51 | 13.20 | 13.25 | 160,611,456 | +0.51(+4.01%) |
Aug 27, 2009 | 12.66 | 12.78 | 12.54 | 12.74 | 78,535,184 | +0.03(+0.21%) |
Aug 26, 2009 | 12.57 | 12.76 | 12.52 | 12.72 | 94,046,808 | +0.22(+1.73%) |
Aug 25, 2009 | 12.28 | 12.60 | 12.26 | 12.50 | 94,763,872 | +0.22(+1.81%) |
Aug 24, 2009 | 12.41 | 12.43 | 12.21 | 12.28 | 59,138,048 | -0.09(-0.69%) |
Aug 21, 2009 | 12.36 | 12.38 | 12.14 | 12.36 | 84,290,312 | +0.12(+0.96%) |
Aug 20, 2009 | 12.26 | 12.31 | 12.15 | 12.24 | 68,543,840 | -0.06(-0.48%) |
Aug 19, 2009 | 12.14 | 12.36 | 12.11 | 12.30 | 73,597,528 | +0.02(+0.15%) |
Aug 18, 2009 | 12.11 | 12.35 | 12.08 | 12.29 | 64,886,592 | +0.21(+1.74%) |
Aug 17, 2009 | 12.06 | 12.16 | 12.05 | 12.07 | 73,855,824 | -0.21(-1.70%) |
Aug 14, 2009 | 12.41 | 12.43 | 12.16 | 12.28 | 66,607,364 | -0.18(-1.47%) |
Aug 13, 2009 | 12.41 | 12.49 | 12.29 | 12.47 | 67,372,968 | +0.16(+1.28%) |
Aug 12, 2009 | 12.23 | 12.49 | 12.21 | 12.31 | 80,893,264 | +0.11(+0.91%) |
Aug 11, 2009 | 12.24 | 12.40 | 12.19 | 12.20 | 50,077,036 | -0.08(-0.64%) |
Aug 10, 2009 | 12.17 | 12.32 | 12.15 | 12.28 | 71,613,448 | +0.17(+1.41%) |
Aug 07, 2009 | 12.38 | 12.43 | 12.11 | 12.11 | 90,828,104 | -0.13(-1.07%) |
Aug 06, 2009 | 12.39 | 12.55 | 12.15 | 12.24 | 102,132,424 | -0.10(-0.85%) |
Aug 05, 2009 | 12.61 | 12.63 | 12.34 | 12.34 | 91,683,120 | -0.30(-2.38%) |
Aug 04, 2009 | 12.57 | 12.68 | 12.53 | 12.64 | 71,595,720 | -0.03(-0.26%) |
Aug 03, 2009 | 12.75 | 12.80 | 12.55 | 12.68 | 67,716,520 | +0.08(+0.62%) |
Jul 31, 2009 | 12.66 | 12.80 | 12.60 | 12.60 | 72,589,616 | -0.05(-0.41%) |
Jul 30, 2009 | 12.81 | 12.96 | 12.63 | 12.65 | 92,603,208 | -0.05(-0.36%) |
Jul 29, 2009 | 12.62 | 12.72 | 12.51 | 12.70 | 76,907,776 | +0.02(+0.15%) |
Jul 28, 2009 | 12.62 | 12.74 | 12.47 | 12.68 | 91,722,440 | -0.07(-0.51%) |
Jul 27, 2009 | 12.70 | 12.76 | 12.53 | 12.74 | 64,667,412 | +0.07(+0.57%) |
Jul 24, 2009 | 12.52 | 12.70 | 12.44 | 12.67 | 78,983,224 | -0.08(-0.62%) |
Jul 23, 2009 | 12.49 | 12.81 | 12.43 | 12.75 | 231,372,912 | +0.22(+1.78%) |
Jul 22, 2009 | 12.35 | 12.62 | 12.33 | 12.53 | 215,579,264 | +0.16(+1.27%) |
Jul 21, 2009 | 12.37 | 12.38 | 12.11 | 12.37 | 97,440,880 | +0.00(+0.00%) |
Jul 20, 2009 | 12.34 | 12.39 | 12.12 | 12.37 | 118,961,872 | +0.07(+0.59%) |
Jul 17, 2009 | 12.11 | 12.31 | 11.94 | 12.30 | 128,677,800 | +0.19(+1.57%) |
Jul 16, 2009 | 11.74 | 12.17 | 11.74 | 12.11 | 137,586,864 | +0.29(+2.49%) |
Jul 15, 2009 | 11.77 | 11.90 | 11.60 | 11.81 | 284,374,848 | +0.80(+7.25%) |
Jul 14, 2009 | 10.80 | 11.05 | 10.77 | 11.01 | 145,099,472 | +0.22(+2.06%) |
Jul 13, 2009 | 10.57 | 10.82 | 10.41 | 10.79 | 94,418,824 | +0.29(+2.81%) |
Jul 10, 2009 | 10.46 | 10.62 | 10.38 | 10.50 | 78,155,792 | +0.01(+0.12%) |
Jul 09, 2009 | 10.53 | 10.65 | 10.44 | 10.48 | 100,276,608 | +0.05(+0.50%) |
Jul 08, 2009 | 10.67 | 10.71 | 10.33 | 10.43 | 123,593,544 | -0.20(-1.91%) |
Jul 07, 2009 | 11.01 | 11.08 | 10.60 | 10.63 | 105,732,424 | -0.19(-1.75%) |
Jul 06, 2009 | 10.87 | 11.02 | 10.71 | 10.82 | 72,290,344 | -0.12(-1.08%) |
Jul 02, 2009 | 11.04 | 11.09 | 10.92 | 10.94 | 83,957,496 | -0.21(-1.88%) |
Jul 01, 2009 | 10.91 | 11.33 | 10.91 | 11.15 | 141,335,008 | +0.32(+2.96%) |
Jun 30, 2009 | 10.72 | 10.89 | 10.63 | 10.83 | 103,124,904 | +0.11(+1.04%) |
Jun 29, 2009 | 10.77 | 10.90 | 10.65 | 10.72 | 90,623,792 | +0.06(+0.55%) |
Jun 26, 2009 | 10.59 | 10.75 | 10.56 | 10.66 | 107,354,808 | -0.01(-0.12%) |
Jun 25, 2009 | 10.60 | 10.70 | 10.41 | 10.67 | 84,809,432 | +0.14(+1.30%) |
Jun 24, 2009 | 10.50 | 10.68 | 10.46 | 10.54 | 81,483,768 | +0.19(+1.83%) |
Jun 23, 2009 | 10.39 | 10.46 | 10.22 | 10.35 | 107,955,760 | +0.09(+0.83%) |
Jun 22, 2009 | 10.41 | 10.58 | 10.23 | 10.26 | 108,233,072 | -0.22(-2.06%) |
Jun 19, 2009 | 10.50 | 10.59 | 10.37 | 10.48 | 109,269,792 | +0.09(+0.88%) |
Jun 18, 2009 | 10.58 | 10.62 | 10.37 | 10.39 | 88,549,888 | -0.18(-1.67%) |
Jun 17, 2009 | 10.36 | 10.66 | 10.35 | 10.56 | 90,625,520 | +0.18(+1.77%) |
Jun 16, 2009 | 10.50 | 10.60 | 10.34 | 10.38 | 82,622,640 | -0.08(-0.75%) |
Jun 15, 2009 | 10.50 | 10.58 | 10.29 | 10.46 | 92,282,976 | -0.22(-2.02%) |
Jun 12, 2009 | 10.63 | 10.67 | 10.48 | 10.67 | 72,772,624 | -0.03(-0.24%) |
Jun 11, 2009 | 10.79 | 10.93 | 10.67 | 10.70 | 81,325,288 | -0.07(-0.67%) |
Jun 10, 2009 | 10.85 | 10.87 | 10.57 | 10.77 | 74,540,104 | +0.03(+0.24%) |
Jun 09, 2009 | 10.60 | 10.87 | 10.56 | 10.75 | 97,818,576 | +0.33(+3.14%) |
Jun 08, 2009 | 10.29 | 10.54 | 10.22 | 10.42 | 67,289,728 | +0.00(+0.00%) |
Jun 05, 2009 | 10.67 | 10.77 | 10.33 | 10.42 | 96,011,504 | -0.14(-1.30%) |
Jun 04, 2009 | 10.46 | 10.63 | 10.39 | 10.56 | 74,991,312 | +0.12(+1.19%) |
Jun 03, 2009 | 10.45 | 10.50 | 10.29 | 10.43 | 76,076,416 | -0.16(-1.54%) |
Jun 02, 2009 | 10.63 | 10.82 | 10.50 | 10.60 | 89,231,248 | -0.20(-1.88%) |
Jun 01, 2009 | 10.49 | 10.86 | 10.45 | 10.80 | 115,310,584 | +0.51(+4.96%) |
May 29, 2009 | 10.31 | 10.33 | 9.974 | 10.29 | 118,106,888 | +0.00(+0.00%) |
May 28, 2009 | 10.18 | 10.29 | 9.915 | 10.29 | 90,319,720 | +0.17(+1.68%) |
May 27, 2009 | 10.14 | 10.38 | 10.04 | 10.12 | 92,426,536 | -0.01(-0.13%) |
May 26, 2009 | 9.823 | 10.15 | 9.817 | 10.13 | 98,316,456 | +0.28(+2.86%) |
May 22, 2009 | 9.967 | 9.987 | 9.823 | 9.849 | 67,784,728 | -0.09(-0.86%) |
May 21, 2009 | 10.05 | 10.10 | 9.849 | 9.934 | 90,970,344 | -0.26(-2.57%) |
May 20, 2009 | 10.34 | 10.50 | 10.14 | 10.20 | 92,197,616 | -0.05(-0.45%) |
May 19, 2009 | 10.12 | 10.41 | 9.991 | 10.24 | 90,210,248 | +0.09(+0.84%) |
May 18, 2009 | 10.03 | 10.18 | 9.934 | 10.16 | 68,289,384 | +0.22(+2.17%) |
May 15, 2009 | 10.17 | 10.22 | 9.915 | 9.941 | 94,451,608 | -0.23(-2.25%) |
May 14, 2009 | 9.921 | 10.26 | 9.915 | 10.17 | 108,774,224 | +0.27(+2.71%) |
May 13, 2009 | 10.05 | 10.12 | 9.876 | 9.902 | 115,872,336 | -0.05(-0.53%) |
May 12, 2009 | 10.14 | 10.16 | 9.817 | 9.954 | 112,331,944 | -0.10(-1.04%) |
May 11, 2009 | 9.876 | 10.23 | 9.817 | 10.06 | 106,178,456 | +0.05(+0.52%) |
May 08, 2009 | 10.39 | 10.43 | 9.948 | 10.01 | 143,783,152 | -0.31(-3.04%) |
May 07, 2009 | 10.67 | 10.71 | 10.13 | 10.32 | 138,011,088 | -0.23(-2.17%) |
May 06, 2009 | 10.75 | 10.76 | 10.45 | 10.55 | 101,089,976 | -0.03(-0.25%) |
May 05, 2009 | 10.82 | 10.82 | 10.43 | 10.58 | 103,744,232 | -0.33(-3.00%) |
May 04, 2009 | 10.66 | 10.96 | 10.56 | 10.90 | 134,595,312 | +0.56(+5.38%) |