Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.78 | 14.01 | 13.72 | 13.95 | 36,495,232 | +0.16(+1.18%) |
Mar 30, 2010 | 13.92 | 14.00 | 13.72 | 13.79 | 32,941,238 | -0.00(-0.02%) |
Mar 29, 2010 | 13.48 | 13.85 | 13.46 | 13.79 | 44,356,304 | +0.28(+2.04%) |
Mar 26, 2010 | 13.72 | 13.74 | 13.32 | 13.52 | 59,903,704 | -0.15(-1.12%) |
Mar 25, 2010 | 14.19 | 14.23 | 13.63 | 13.67 | 47,042,312 | -0.40(-2.87%) |
Mar 24, 2010 | 13.93 | 14.37 | 13.91 | 14.07 | 44,519,188 | -0.06(-0.42%) |
Mar 23, 2010 | 14.22 | 14.27 | 13.99 | 14.13 | 43,300,840 | +0.03(+0.24%) |
Mar 22, 2010 | 13.79 | 14.15 | 13.70 | 14.10 | 59,142,488 | -0.14(-1.01%) |
Mar 19, 2010 | 14.49 | 14.51 | 14.15 | 14.24 | 57,086,832 | -0.25(-1.73%) |
Mar 18, 2010 | 14.52 | 14.72 | 14.37 | 14.49 | 38,039,076 | -0.19(-1.32%) |
Mar 17, 2010 | 14.79 | 14.86 | 14.63 | 14.69 | 33,499,520 | -0.05(-0.34%) |
Mar 16, 2010 | 14.60 | 14.74 | 14.47 | 14.74 | 41,513,828 | +0.12(+0.82%) |
Mar 15, 2010 | 14.47 | 14.63 | 14.43 | 14.62 | 53,366,880 | -0.15(-1.00%) |
Mar 12, 2010 | 14.78 | 14.83 | 14.70 | 14.77 | 56,190,100 | +0.11(+0.73%) |
Mar 11, 2010 | 14.62 | 14.75 | 14.52 | 14.66 | 44,848,568 | +0.06(+0.43%) |
Mar 10, 2010 | 14.48 | 14.64 | 14.41 | 14.60 | 57,507,056 | +0.24(+1.70%) |
Mar 09, 2010 | 13.94 | 14.44 | 13.88 | 14.35 | 60,235,796 | +0.32(+2.28%) |
Mar 08, 2010 | 14.09 | 14.15 | 13.88 | 14.03 | 35,695,508 | -0.06(-0.42%) |
Mar 05, 2010 | 13.88 | 14.12 | 13.84 | 14.09 | 42,177,568 | +0.34(+2.49%) |
Mar 04, 2010 | 13.89 | 13.97 | 13.56 | 13.75 | 38,604,500 | -0.06(-0.41%) |
Mar 03, 2010 | 13.87 | 14.11 | 13.71 | 13.81 | 56,696,604 | +0.03(+0.23%) |
Mar 02, 2010 | 13.72 | 13.89 | 13.68 | 13.78 | 48,381,368 | +0.18(+1.36%) |
Mar 01, 2010 | 13.51 | 13.59 | 13.28 | 13.59 | 43,104,856 | +0.22(+1.64%) |
Feb 26, 2010 | 13.25 | 13.40 | 13.04 | 13.37 | 45,243,592 | +0.25(+1.89%) |
Feb 25, 2010 | 12.71 | 13.14 | 12.65 | 13.12 | 49,788,596 | +0.11(+0.84%) |
Feb 24, 2010 | 13.14 | 13.18 | 12.87 | 13.01 | 41,102,024 | -0.10(-0.76%) |
Feb 23, 2010 | 13.34 | 13.35 | 12.94 | 13.11 | 52,530,176 | -0.23(-1.74%) |
Feb 22, 2010 | 13.50 | 13.54 | 13.31 | 13.35 | 38,779,352 | -0.01(-0.07%) |
Feb 19, 2010 | 13.28 | 13.46 | 13.18 | 13.36 | 35,366,716 | +0.23(+1.76%) |
Feb 18, 2010 | 13.03 | 13.36 | 13.00 | 13.12 | 45,605,716 | +0.05(+0.37%) |
Feb 17, 2010 | 13.26 | 13.26 | 12.96 | 13.08 | 39,782,464 | +0.03(+0.22%) |
Feb 16, 2010 | 13.01 | 13.09 | 12.90 | 13.05 | 38,354,948 | +0.23(+1.81%) |
Feb 12, 2010 | 12.56 | 12.82 | 12.82 | 12.82 | 35,978,592 | +0.07(+0.57%) |
Feb 11, 2010 | 12.82 | 12.85 | 12.49 | 12.74 | 70,492,720 | +0.28(+2.24%) |
Feb 10, 2010 | 12.44 | 12.67 | 12.25 | 12.46 | 59,437,296 | +0.07(+0.56%) |
Feb 09, 2010 | 12.44 | 12.62 | 12.27 | 12.40 | 79,840,824 | +0.42(+3.51%) |
Feb 08, 2010 | 12.12 | 12.39 | 11.94 | 11.98 | 56,163,000 | -0.18(-1.50%) |
Feb 05, 2010 | 12.07 | 12.18 | 11.63 | 12.16 | 91,745,288 | -0.02(-0.13%) |
Feb 04, 2010 | 12.73 | 12.73 | 12.13 | 12.17 | 77,201,760 | -0.81(-6.21%) |
Feb 03, 2010 | 13.02 | 13.11 | 12.92 | 12.98 | 32,955,276 | -0.18(-1.36%) |
Feb 02, 2010 | 13.15 | 13.22 | 12.95 | 13.16 | 50,288,136 | +0.25(+1.91%) |
Feb 01, 2010 | 12.84 | 13.09 | 12.76 | 12.91 | 46,656,844 | +0.19(+1.51%) |
Jan 29, 2010 | 13.18 | 13.28 | 12.56 | 12.72 | 60,719,072 | -0.29(-2.19%) |
Jan 28, 2010 | 13.13 | 13.23 | 12.73 | 13.00 | 51,406,336 | +0.07(+0.51%) |
Jan 27, 2010 | 12.76 | 13.01 | 12.59 | 12.94 | 47,853,628 | +0.17(+1.33%) |
Jan 26, 2010 | 12.75 | 13.07 | 12.66 | 12.77 | 53,584,964 | -0.15(-1.19%) |
Jan 25, 2010 | 13.41 | 13.41 | 12.85 | 12.92 | 63,092,136 | -0.26(-1.95%) |
Jan 22, 2010 | 13.20 | 13.35 | 13.04 | 13.18 | 77,898,184 | -0.23(-1.72%) |
Jan 21, 2010 | 13.93 | 14.00 | 13.32 | 13.41 | 74,552,504 | -0.58(-4.16%) |
Jan 20, 2010 | 14.16 | 14.20 | 13.85 | 13.99 | 55,307,512 | -0.47(-3.25%) |
Jan 19, 2010 | 14.36 | 14.50 | 14.34 | 14.46 | 47,210,784 | +0.24(+1.68%) |
Jan 15, 2010 | 14.28 | 14.22 | 14.22 | 14.22 | 45,061,120 | +0.07(+0.51%) |
Jan 14, 2010 | 14.43 | 14.48 | 14.12 | 14.15 | 70,820,288 | -0.39(-2.72%) |
Jan 13, 2010 | 14.83 | 14.86 | 14.15 | 14.55 | 72,332,608 | -0.21(-1.42%) |
Jan 12, 2010 | 14.85 | 14.87 | 14.61 | 14.76 | 37,564,084 | -0.32(-2.14%) |
Jan 11, 2010 | 15.30 | 15.42 | 14.97 | 15.08 | 48,175,680 | -0.11(-0.74%) |
Jan 08, 2010 | 15.17 | 15.24 | 14.99 | 15.19 | 36,932,184 | +0.08(+0.54%) |
Jan 07, 2010 | 15.30 | 15.31 | 15.08 | 15.11 | 41,283,812 | -0.22(-1.45%) |
Jan 06, 2010 | 15.08 | 15.47 | 15.06 | 15.33 | 40,070,008 | +0.22(+1.47%) |
Jan 05, 2010 | 15.26 | 15.31 | 15.05 | 15.11 | 52,538,076 | -0.16(-1.03%) |
Jan 04, 2010 | 15.32 | 15.41 | 15.20 | 15.27 | 46,696,328 | +0.32(+2.14%) |
Dec 31, 2009 | 14.92 | 14.95 | 14.95 | 14.95 | 13,956,481 | +0.00(+0.00%) |
Dec 30, 2009 | 15.01 | 15.04 | 14.90 | 14.95 | 20,256,656 | -0.08(-0.54%) |
Dec 29, 2009 | 15.12 | 15.18 | 14.90 | 15.03 | 21,348,686 | -0.07(-0.46%) |
Dec 28, 2009 | 15.00 | 15.13 | 14.93 | 15.10 | 19,463,630 | +0.26(+1.75%) |
Dec 24, 2009 | 15.01 | 15.02 | 14.74 | 14.84 | 8,563,578 | +0.09(+0.60%) |
Dec 23, 2009 | 14.68 | 15.16 | 14.44 | 14.75 | 33,262,766 | +0.30(+2.06%) |
Dec 22, 2009 | 14.57 | 14.65 | 14.39 | 14.45 | 48,044,132 | -0.20(-1.39%) |
Dec 21, 2009 | 14.75 | 14.81 | 14.25 | 14.66 | 37,566,944 | +0.06(+0.41%) |
Dec 18, 2009 | 14.68 | 14.91 | 14.58 | 14.60 | 46,485,448 | -0.19(-1.29%) |
Dec 17, 2009 | 14.91 | 14.99 | 14.65 | 14.79 | 41,625,108 | -0.49(-3.22%) |
Dec 16, 2009 | 15.29 | 15.47 | 15.23 | 15.28 | 44,718,732 | +0.12(+0.81%) |
Dec 15, 2009 | 15.08 | 15.33 | 15.07 | 15.16 | 36,087,652 | +0.02(+0.10%) |
Dec 14, 2009 | 15.19 | 15.27 | 15.09 | 15.14 | 31,758,798 | +0.04(+0.27%) |
Dec 11, 2009 | 15.34 | 15.34 | 15.03 | 15.10 | 48,386,480 | -0.16(-1.05%) |
Dec 10, 2009 | 15.33 | 15.41 | 15.00 | 15.26 | 28,970,066 | +0.23(+1.51%) |
Dec 09, 2009 | 15.17 | 15.25 | 14.87 | 15.03 | 44,242,164 | -0.14(-0.92%) |
Dec 08, 2009 | 15.66 | 15.69 | 14.99 | 15.17 | 56,314,432 | -0.54(-3.43%) |
Dec 07, 2009 | 15.83 | 16.00 | 15.70 | 15.71 | 36,545,680 | -0.21(-1.34%) |
Dec 04, 2009 | 16.70 | 16.73 | 15.76 | 15.93 | 44,420,424 | -0.41(-2.53%) |
Dec 03, 2009 | 16.72 | 16.76 | 16.29 | 16.34 | 40,673,056 | -0.21(-1.29%) |
Dec 02, 2009 | 16.60 | 16.73 | 16.41 | 16.55 | 40,734,740 | -0.02(-0.11%) |
Dec 01, 2009 | 16.45 | 16.74 | 16.30 | 16.57 | 37,229,864 | +0.50(+3.08%) |
Nov 30, 2009 | 16.13 | 16.26 | 15.88 | 16.08 | 33,644,516 | -0.02(-0.10%) |
Nov 27, 2009 | 15.80 | 16.21 | 15.68 | 16.09 | 24,810,828 | -0.53(-3.17%) |
Nov 25, 2009 | 16.26 | 16.68 | 16.10 | 16.62 | 35,964,496 | +0.50(+3.07%) |
Nov 24, 2009 | 15.94 | 16.16 | 15.83 | 16.12 | 27,226,618 | +0.09(+0.59%) |
Nov 23, 2009 | 16.26 | 16.30 | 15.99 | 16.03 | 34,733,816 | +0.34(+2.14%) |
Nov 20, 2009 | 15.86 | 15.87 | 15.55 | 15.69 | 28,879,584 | -0.31(-1.92%) |
Nov 19, 2009 | 16.10 | 16.11 | 15.68 | 16.00 | 37,292,752 | -0.03(-0.20%) |
Nov 18, 2009 | 16.45 | 16.49 | 15.96 | 16.03 | 39,020,864 | -0.24(-1.50%) |
Nov 17, 2009 | 15.92 | 16.28 | 15.72 | 16.28 | 31,803,454 | +0.30(+1.90%) |
Nov 16, 2009 | 15.83 | 16.13 | 15.82 | 15.97 | 34,592,480 | +0.24(+1.53%) |
Nov 13, 2009 | 15.55 | 15.85 | 15.45 | 15.73 | 32,494,918 | +0.28(+1.83%) |
Nov 12, 2009 | 15.82 | 16.05 | 15.39 | 15.45 | 40,859,164 | -0.51(-3.20%) |
Nov 11, 2009 | 16.27 | 16.27 | 15.85 | 15.96 | 37,593,824 | -0.07(-0.41%) |
Nov 10, 2009 | 15.89 | 16.11 | 15.75 | 16.03 | 35,281,476 | +0.07(+0.45%) |
Nov 09, 2009 | 15.71 | 16.03 | 15.66 | 15.95 | 39,420,472 | +0.59(+3.84%) |
Nov 06, 2009 | 15.28 | 15.63 | 15.24 | 15.36 | 34,723,316 | +0.19(+1.22%) |
Nov 05, 2009 | 15.02 | 15.46 | 14.96 | 15.18 | 39,495,504 | +0.25(+1.70%) |
Nov 04, 2009 | 15.14 | 15.17 | 14.85 | 14.93 | 44,201,880 | +0.10(+0.66%) |
Nov 03, 2009 | 14.33 | 15.01 | 14.25 | 14.83 | 40,026,824 | +0.18(+1.26%) |
Nov 02, 2009 | 14.68 | 15.18 | 14.44 | 14.64 | 50,114,952 | +0.15(+1.06%) |
Oct 30, 2009 | 15.27 | 15.32 | 14.18 | 14.49 | 68,135,096 | -0.70(-4.58%) |
Oct 29, 2009 | 14.63 | 15.29 | 14.59 | 15.19 | 49,910,952 | +0.94(+6.63%) |
Oct 28, 2009 | 15.10 | 15.16 | 14.21 | 14.24 | 77,915,216 | -0.88(-5.84%) |
Oct 27, 2009 | 15.40 | 15.53 | 15.11 | 15.13 | 47,400,432 | -0.25(-1.65%) |
Oct 26, 2009 | 15.69 | 15.99 | 15.20 | 15.38 | 42,465,228 | -0.17(-1.07%) |
Oct 23, 2009 | 15.73 | 15.86 | 15.45 | 15.55 | 44,014,664 | -0.24(-1.49%) |
Oct 22, 2009 | 15.80 | 15.82 | 15.47 | 15.78 | 45,125,560 | +0.04(+0.26%) |
Oct 21, 2009 | 15.57 | 16.11 | 15.49 | 15.74 | 57,834,364 | +0.18(+1.15%) |
Oct 20, 2009 | 15.33 | 15.61 | 15.32 | 15.56 | 73,770,696 | -0.55(-3.44%) |
Oct 19, 2009 | 15.80 | 16.20 | 15.62 | 16.12 | 35,554,548 | +0.33(+2.06%) |
Oct 16, 2009 | 15.63 | 15.86 | 15.56 | 15.79 | 40,424,576 | -0.05(-0.32%) |
Oct 15, 2009 | 15.53 | 15.90 | 15.46 | 15.84 | 43,661,728 | +0.39(+2.52%) |
Oct 14, 2009 | 15.42 | 15.64 | 15.37 | 15.45 | 42,324,424 | +0.25(+1.67%) |
Oct 13, 2009 | 15.07 | 15.29 | 14.95 | 15.20 | 38,794,708 | +0.06(+0.41%) |
Oct 12, 2009 | 15.23 | 15.35 | 15.02 | 15.14 | 33,223,730 | +0.10(+0.67%) |
Oct 09, 2009 | 14.99 | 15.11 | 14.91 | 15.04 | 32,665,876 | +0.16(+1.10%) |
Oct 08, 2009 | 14.67 | 14.97 | 14.54 | 14.87 | 47,279,172 | +0.39(+2.71%) |
Oct 07, 2009 | 14.40 | 14.55 | 14.21 | 14.48 | 40,953,128 | +0.08(+0.59%) |
Oct 06, 2009 | 14.38 | 14.63 | 14.24 | 14.40 | 46,137,420 | +0.19(+1.37%) |
Oct 05, 2009 | 14.07 | 14.27 | 13.91 | 14.20 | 46,497,848 | +0.18(+1.30%) |
Oct 02, 2009 | 13.73 | 14.09 | 13.70 | 14.02 | 62,782,092 | +0.09(+0.65%) |
Oct 01, 2009 | 14.41 | 14.42 | 13.91 | 13.93 | 38,449,012 | -0.46(-3.20%) |
Sep 30, 2009 | 14.45 | 14.58 | 14.20 | 14.39 | 52,835,964 | +0.13(+0.90%) |
Sep 29, 2009 | 14.32 | 14.33 | 14.04 | 14.26 | 28,745,950 | +0.03(+0.22%) |
Sep 28, 2009 | 14.04 | 14.34 | 13.95 | 14.23 | 34,920,212 | +0.35(+2.53%) |
Sep 25, 2009 | 13.82 | 14.04 | 13.76 | 13.88 | 30,059,656 | +0.10(+0.75%) |
Sep 24, 2009 | 14.19 | 14.24 | 13.66 | 13.78 | 57,610,800 | -0.35(-2.51%) |
Sep 23, 2009 | 14.41 | 14.48 | 14.11 | 14.13 | 41,666,704 | -0.34(-2.36%) |
Sep 22, 2009 | 14.37 | 14.55 | 14.22 | 14.47 | 34,474,816 | +0.30(+2.15%) |
Sep 21, 2009 | 14.01 | 14.20 | 13.69 | 14.17 | 45,973,872 | +0.02(+0.13%) |
Sep 18, 2009 | 14.31 | 14.33 | 14.06 | 14.15 | 30,399,030 | -0.14(-1.01%) |
Sep 17, 2009 | 14.18 | 14.42 | 14.05 | 14.29 | 45,915,020 | +0.35(+2.52%) |
Sep 16, 2009 | 14.10 | 14.26 | 13.90 | 13.94 | 42,971,480 | -0.00(-0.02%) |
Sep 15, 2009 | 13.84 | 14.01 | 13.78 | 13.94 | 36,660,384 | +0.13(+0.91%) |
Sep 14, 2009 | 13.52 | 13.87 | 13.47 | 13.82 | 25,606,082 | +0.11(+0.80%) |
Sep 11, 2009 | 13.89 | 13.89 | 13.58 | 13.71 | 33,406,924 | -0.14(-1.00%) |
Sep 10, 2009 | 13.60 | 13.90 | 13.51 | 13.85 | 42,005,776 | +0.29(+2.17%) |
Sep 09, 2009 | 13.58 | 13.71 | 13.48 | 13.55 | 42,090,440 | +0.09(+0.70%) |
Sep 08, 2009 | 13.47 | 13.54 | 13.36 | 13.46 | 45,088,196 | +0.34(+2.56%) |
Sep 04, 2009 | 12.66 | 13.15 | 12.60 | 13.12 | 45,045,780 | +0.50(+3.97%) |
Sep 03, 2009 | 12.77 | 12.80 | 12.54 | 12.62 | 42,687,260 | +0.06(+0.47%) |
Sep 02, 2009 | 12.35 | 12.73 | 12.24 | 12.56 | 54,479,456 | +0.35(+2.88%) |
Sep 01, 2009 | 12.56 | 12.81 | 12.14 | 12.21 | 81,738,624 | -0.22(-1.74%) |
Aug 31, 2009 | 12.74 | 12.77 | 12.20 | 12.43 | 84,805,184 | -0.57(-4.41%) |
Aug 28, 2009 | 13.15 | 13.22 | 12.84 | 13.00 | 44,225,288 | -0.21(-1.61%) |
Aug 27, 2009 | 13.27 | 13.31 | 12.80 | 13.21 | 59,388,744 | -0.16(-1.22%) |
Aug 26, 2009 | 13.46 | 13.53 | 13.26 | 13.38 | 38,856,612 | -0.20(-1.50%) |
Aug 25, 2009 | 13.83 | 13.99 | 13.53 | 13.58 | 38,363,276 | -0.19(-1.39%) |
Aug 24, 2009 | 14.13 | 14.17 | 13.64 | 13.77 | 47,102,780 | -0.13(-0.90%) |
Aug 21, 2009 | 13.76 | 13.97 | 13.74 | 13.90 | 50,873,220 | +0.41(+3.05%) |
Aug 20, 2009 | 13.36 | 13.55 | 13.34 | 13.49 | 29,610,650 | +0.13(+1.01%) |
Aug 19, 2009 | 12.85 | 13.47 | 12.83 | 13.35 | 41,737,780 | +0.21(+1.62%) |
Aug 18, 2009 | 12.95 | 13.22 | 12.95 | 13.14 | 35,610,072 | +0.42(+3.31%) |
Aug 17, 2009 | 12.82 | 12.88 | 12.64 | 12.72 | 47,795,768 | -0.51(-3.89%) |
Aug 14, 2009 | 13.51 | 13.57 | 13.08 | 13.23 | 42,274,784 | -0.20(-1.52%) |
Aug 13, 2009 | 13.46 | 13.49 | 13.21 | 13.44 | 40,095,608 | +0.29(+2.17%) |
Aug 12, 2009 | 12.93 | 13.26 | 12.92 | 13.15 | 33,709,708 | +0.16(+1.26%) |
Aug 11, 2009 | 13.07 | 13.09 | 12.86 | 12.99 | 33,791,456 | -0.24(-1.80%) |
Aug 10, 2009 | 13.23 | 13.28 | 13.05 | 13.23 | 29,782,108 | -0.11(-0.82%) |
Aug 07, 2009 | 13.48 | 13.54 | 13.23 | 13.34 | 36,442,096 | +0.05(+0.38%) |
Aug 06, 2009 | 13.61 | 13.70 | 13.11 | 13.29 | 43,770,696 | -0.27(-1.99%) |
Aug 05, 2009 | 13.41 | 13.62 | 13.16 | 13.56 | 37,035,660 | +0.17(+1.24%) |
Aug 04, 2009 | 13.49 | 13.63 | 13.37 | 13.39 | 43,978,204 | -0.16(-1.16%) |
Aug 03, 2009 | 13.36 | 13.65 | 13.25 | 13.55 | 43,412,164 | +0.62(+4.78%) |
Jul 31, 2009 | 12.77 | 13.08 | 12.71 | 12.93 | 49,076,864 | +0.12(+0.93%) |
Jul 30, 2009 | 12.82 | 12.96 | 12.76 | 12.81 | 55,953,352 | +0.31(+2.51%) |
Jul 29, 2009 | 12.79 | 12.82 | 12.41 | 12.50 | 58,959,700 | -0.55(-4.25%) |
Jul 28, 2009 | 13.14 | 13.24 | 12.85 | 13.05 | 46,091,176 | -0.26(-1.98%) |
Jul 27, 2009 | 13.33 | 13.44 | 13.11 | 13.31 | 30,974,970 | +0.00(+0.02%) |
Jul 24, 2009 | 13.28 | 13.40 | 13.15 | 13.31 | 29,667,772 | -0.03(-0.26%) |
Jul 23, 2009 | 12.98 | 13.52 | 12.89 | 13.35 | 51,510,420 | +0.44(+3.43%) |
Jul 22, 2009 | 12.85 | 13.09 | 12.77 | 12.90 | 39,138,864 | -0.13(-1.01%) |
Jul 21, 2009 | 13.19 | 13.25 | 12.78 | 13.04 | 43,531,676 | +0.03(+0.19%) |
Jul 20, 2009 | 12.92 | 13.08 | 12.79 | 13.01 | 47,588,324 | +0.46(+3.70%) |
Jul 17, 2009 | 12.49 | 12.61 | 12.27 | 12.55 | 48,748,472 | +0.19(+1.55%) |
Jul 16, 2009 | 12.12 | 12.46 | 12.07 | 12.36 | 39,239,192 | +0.14(+1.16%) |
Jul 15, 2009 | 11.86 | 12.27 | 11.85 | 12.21 | 61,594,100 | +0.65(+5.58%) |
Jul 14, 2009 | 11.73 | 11.84 | 11.43 | 11.57 | 45,332,652 | -0.03(-0.24%) |
Jul 13, 2009 | 11.25 | 11.60 | 11.22 | 11.60 | 49,340,204 | +0.23(+2.04%) |
Jul 10, 2009 | 11.11 | 11.42 | 10.98 | 11.36 | 46,732,608 | -0.00(-0.03%) |
Jul 09, 2009 | 11.31 | 11.52 | 11.04 | 11.37 | 49,200,276 | +0.26(+2.31%) |
Jul 08, 2009 | 11.31 | 11.48 | 10.76 | 11.11 | 94,906,896 | -0.22(-1.91%) |
Jul 07, 2009 | 11.66 | 11.68 | 11.28 | 11.33 | 55,122,060 | -0.41(-3.47%) |
Jul 06, 2009 | 11.75 | 11.77 | 11.41 | 11.73 | 70,664,912 | -0.49(-4.03%) |
Jul 02, 2009 | 12.37 | 12.69 | 12.13 | 12.23 | 51,225,076 | -0.46(-3.66%) |
Jul 01, 2009 | 13.17 | 13.22 | 12.66 | 12.69 | 55,464,808 | -0.16(-1.22%) |
Jun 30, 2009 | 13.19 | 13.23 | 12.67 | 12.85 | 46,526,756 | -0.12(-0.94%) |
Jun 29, 2009 | 12.95 | 13.08 | 12.84 | 12.97 | 38,795,884 | +0.16(+1.27%) |
Jun 26, 2009 | 12.73 | 12.95 | 12.62 | 12.81 | 42,808,288 | +0.15(+1.21%) |
Jun 25, 2009 | 12.16 | 12.74 | 12.15 | 12.65 | 64,524,620 | +0.46(+3.81%) |
Jun 24, 2009 | 12.41 | 12.58 | 12.07 | 12.19 | 58,461,460 | +0.08(+0.65%) |
Jun 23, 2009 | 11.91 | 12.20 | 11.79 | 12.11 | 58,459,968 | +0.40(+3.43%) |
Jun 22, 2009 | 12.29 | 12.29 | 11.70 | 11.71 | 72,866,384 | -0.92(-7.30%) |
Jun 19, 2009 | 12.72 | 12.83 | 12.56 | 12.63 | 50,549,864 | +0.16(+1.26%) |
Jun 18, 2009 | 12.69 | 12.75 | 12.43 | 12.47 | 60,003,720 | -0.15(-1.22%) |
Jun 17, 2009 | 12.73 | 12.84 | 12.38 | 12.63 | 67,211,080 | -0.26(-2.00%) |
Jun 16, 2009 | 13.48 | 13.53 | 12.85 | 12.88 | 67,151,144 | -0.33(-2.49%) |
Jun 15, 2009 | 13.50 | 13.55 | 13.02 | 13.21 | 52,606,896 | -0.56(-4.10%) |
Jun 12, 2009 | 13.75 | 13.91 | 13.69 | 13.78 | 46,210,684 | -0.38(-2.66%) |
Jun 11, 2009 | 13.73 | 14.42 | 13.63 | 14.15 | 57,359,052 | +0.54(+3.96%) |
Jun 10, 2009 | 13.80 | 13.86 | 13.35 | 13.62 | 56,895,540 | +0.07(+0.53%) |
Jun 09, 2009 | 13.73 | 13.80 | 13.36 | 13.54 | 48,585,900 | -0.01(-0.05%) |
Jun 08, 2009 | 13.32 | 13.71 | 13.20 | 13.55 | 53,921,968 | -0.01(-0.09%) |
Jun 05, 2009 | 13.92 | 13.99 | 13.35 | 13.56 | 71,555,376 | -0.12(-0.89%) |
Jun 04, 2009 | 13.28 | 13.74 | 13.26 | 13.68 | 64,268,752 | +0.53(+4.00%) |
Jun 03, 2009 | 13.75 | 13.77 | 12.95 | 13.16 | 99,569,712 | -0.92(-6.51%) |
Jun 02, 2009 | 14.19 | 14.35 | 13.92 | 14.07 | 85,703,256 | -0.24(-1.64%) |
Jun 01, 2009 | 14.22 | 14.45 | 14.17 | 14.31 | 66,170,072 | +0.50(+3.66%) |
May 29, 2009 | 14.02 | 14.20 | 13.69 | 13.80 | 65,981,020 | +0.16(+1.19%) |
May 28, 2009 | 13.40 | 13.64 | 13.19 | 13.64 | 62,401,620 | +0.51(+3.89%) |
May 27, 2009 | 13.36 | 13.46 | 13.04 | 13.13 | 65,808,960 | -0.02(-0.12%) |
May 26, 2009 | 12.60 | 13.15 | 12.55 | 13.15 | 65,553,264 | +0.42(+3.33%) |
May 22, 2009 | 12.73 | 12.91 | 12.59 | 12.72 | 42,095,252 | +0.22(+1.78%) |
May 21, 2009 | 12.56 | 12.64 | 12.31 | 12.50 | 56,770,904 | -0.34(-2.64%) |
May 20, 2009 | 12.87 | 13.16 | 12.78 | 12.84 | 65,117,388 | +0.24(+1.89%) |
May 19, 2009 | 12.44 | 12.82 | 12.31 | 12.60 | 63,579,764 | +0.25(+2.01%) |
May 18, 2009 | 11.79 | 12.35 | 11.75 | 12.35 | 60,005,484 | +0.75(+6.46%) |
May 15, 2009 | 11.88 | 11.94 | 11.52 | 11.60 | 43,241,284 | -0.29(-2.40%) |
May 14, 2009 | 11.73 | 11.93 | 11.59 | 11.89 | 46,523,208 | +0.18(+1.53%) |
May 13, 2009 | 11.98 | 12.02 | 11.64 | 11.71 | 57,071,784 | -0.57(-4.62%) |
May 12, 2009 | 12.83 | 12.87 | 12.13 | 12.28 | 70,943,736 | -0.26(-2.05%) |
May 11, 2009 | 12.38 | 12.63 | 12.19 | 12.53 | 49,653,916 | -0.01(-0.05%) |
May 08, 2009 | 12.44 | 12.67 | 12.21 | 12.54 | 70,009,336 | +0.62(+5.21%) |
May 07, 2009 | 12.57 | 12.57 | 11.85 | 11.92 | 62,665,636 | -0.32(-2.61%) |
May 06, 2009 | 12.13 | 12.45 | 12.08 | 12.24 | 88,758,448 | +0.38(+3.17%) |
May 05, 2009 | 11.87 | 11.95 | 2.539 | 11.86 | 71,200,168 | +0.05(+0.45%) |
May 04, 2009 | 11.60 | 11.85 | 11.59 | 11.81 | 92,936,360 | +0.83(+7.57%) |
May 01, 2009 | 10.54 | 11.22 | 10.54 | 10.98 | 52,148,064 | +0.45(+4.32%) |
Apr 30, 2009 | 10.77 | 10.88 | 10.49 | 10.52 | 51,888,740 | -0.06(-0.59%) |
Apr 29, 2009 | 10.35 | 10.76 | 10.28 | 10.59 | 45,777,388 | +0.42(+4.13%) |
Apr 28, 2009 | 9.979 | 10.28 | 9.888 | 10.17 | 42,128,660 | +0.06(+0.56%) |
Apr 27, 2009 | 10.26 | 10.30 | 9.976 | 10.11 | 64,201,308 | -0.39(-3.76%) |
Apr 24, 2009 | 10.60 | 10.64 | 10.35 | 10.51 | 63,704,944 | +0.16(+1.58%) |
Apr 23, 2009 | 10.24 | 10.40 | 10.16 | 10.34 | 53,138,388 | +0.22(+2.20%) |
Apr 22, 2009 | 10.17 | 10.34 | 10.02 | 10.12 | 52,533,012 | -0.11(-1.04%) |
Apr 21, 2009 | 9.922 | 10.27 | 9.731 | 10.23 | 49,944,508 | +0.14(+1.43%) |
Apr 20, 2009 | 10.39 | 10.42 | 10.04 | 10.08 | 62,526,664 | -0.61(-5.74%) |
Apr 17, 2009 | 10.89 | 10.94 | 10.63 | 10.70 | 51,730,228 | -0.17(-1.56%) |
Apr 16, 2009 | 10.88 | 10.99 | 10.77 | 10.87 | 59,540,116 | +0.08(+0.76%) |
Apr 15, 2009 | 10.87 | 10.93 | 10.59 | 10.78 | 64,279,520 | -0.21(-1.94%) |
Apr 14, 2009 | 11.13 | 11.41 | 10.95 | 11.00 | 56,305,628 | -0.26(-2.28%) |
Apr 13, 2009 | 11.11 | 11.34 | 11.08 | 11.25 | 50,979,292 | -0.03(-0.25%) |
Apr 09, 2009 | 10.98 | 11.31 | 10.92 | 11.28 | 100,626,448 | +0.53(+4.93%) |
Apr 08, 2009 | 10.78 | 10.88 | 10.52 | 10.75 | 46,470,048 | +0.06(+0.53%) |
Apr 07, 2009 | 10.65 | 10.81 | 10.54 | 10.70 | 49,606,900 | -0.06(-0.53%) |
Apr 06, 2009 | 10.74 | 10.82 | 10.62 | 10.75 | 57,182,920 | -0.25(-2.28%) |
Apr 03, 2009 | 10.78 | 11.08 | 10.72 | 11.00 | 78,560,680 | +0.20(+1.83%) |
Apr 02, 2009 | 10.62 | 10.96 | 10.61 | 10.81 | 87,573,776 | +0.71(+7.08%) |