Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.36 | 11.52 | 11.21 | 11.36 | 160,960,784 | +0.01(+0.07%) |
Jul 29, 2010 | 11.45 | 11.50 | 11.25 | 11.35 | 107,326 | -0.13(-1.13%) |
Jul 28, 2010 | 11.48 | 11.52 | 11.29 | 11.48 | 254,122 | +0.00(+0.00%) |
Jul 27, 2010 | 11.48 | 11.85 | 11.47 | 11.48 | 231,098 | +0.03(+0.28%) |
Jul 26, 2010 | 11.21 | 11.50 | 11.09 | 11.45 | 196,700,544 | +0.33(+2.98%) |
Jul 23, 2010 | 11.07 | 11.16 | 10.90 | 11.12 | 165,604,320 | +0.06(+0.59%) |
Jul 22, 2010 | 10.96 | 11.24 | 10.95 | 11.05 | 500,792 | +0.24(+2.25%) |
Jul 21, 2010 | 11.29 | 11.30 | 10.78 | 10.81 | 250,944,384 | -0.33(-2.98%) |
Jul 20, 2010 | 11.14 | 11.21 | 10.76 | 11.14 | 222,524,544 | +0.13(+1.18%) |
Jul 19, 2010 | 11.31 | 11.34 | 10.76 | 11.01 | 388,778,912 | -0.30(-2.65%) |
Jul 16, 2010 | 11.31 | 11.87 | 11.29 | 11.31 | 541,915,072 | -0.96(-7.84%) |
Jul 15, 2010 | 12.67 | 12.69 | 12.18 | 12.27 | 218,565,168 | -0.40(-3.19%) |
Jul 14, 2010 | 12.62 | 12.72 | 12.48 | 12.68 | 121,656 | +0.00(+0.00%) |
Jul 13, 2010 | 12.68 | 12.72 | 12.46 | 12.68 | 367,639 | +0.37(+3.02%) |
Jul 12, 2010 | 12.19 | 12.34 | 12.11 | 12.31 | 113,660,640 | +0.08(+0.66%) |
Jul 09, 2010 | 12.22 | 12.24 | 11.93 | 12.22 | 107,024,904 | +0.20(+1.68%) |
Jul 08, 2010 | 12.04 | 12.09 | 11.81 | 12.02 | 132,759 | +0.12(+1.02%) |
Jul 07, 2010 | 11.42 | 11.92 | 11.41 | 11.90 | 185,263,568 | +0.53(+4.62%) |
Jul 06, 2010 | 11.38 | 11.58 | 11.19 | 11.38 | 100,547 | +0.18(+1.59%) |
Jul 02, 2010 | 11.20 | 11.41 | 11.07 | 11.20 | 174,266,704 | -0.15(-1.35%) |
Jul 01, 2010 | 11.35 | 11.61 | 10.92 | 11.35 | 317,239,200 | -0.28(-2.37%) |
Jun 30, 2010 | 11.63 | 11.97 | 11.57 | 11.63 | 161,780 | -0.16(-1.37%) |
Jun 29, 2010 | 11.77 | 12.18 | 11.69 | 11.79 | 230,656 | -0.69(-5.51%) |
Jun 25, 2010 | 12.48 | 12.64 | 12.22 | 12.48 | 216,639,024 | +0.32(+2.66%) |
Jun 24, 2010 | 12.15 | 12.39 | 12.12 | 12.15 | 296,445 | -0.33(-2.66%) |
Jun 23, 2010 | 12.62 | 12.71 | 12.37 | 12.48 | 164,216,672 | -0.12(-0.96%) |
Jun 22, 2010 | 12.76 | 12.87 | 12.59 | 12.60 | 147,510 | -0.17(-1.33%) |
Jun 21, 2010 | 12.97 | 13.03 | 12.74 | 12.77 | 134,726,320 | -0.02(-0.19%) |
Jun 18, 2010 | 12.80 | 12.87 | 12.73 | 12.80 | 130,675,560 | +0.00(+0.00%) |
Jun 17, 2010 | 12.91 | 13.00 | 12.61 | 12.80 | 91,786 | -0.04(-0.32%) |
Jun 16, 2010 | 12.84 | 12.92 | 12.66 | 12.84 | 169,874 | +0.06(+0.44%) |
Jun 15, 2010 | 12.78 | 12.82 | 12.39 | 12.78 | 94,325 | +0.32(+2.53%) |
Jun 14, 2010 | 12.70 | 12.77 | 12.45 | 12.47 | 148,885,936 | -0.15(-1.22%) |
Jun 11, 2010 | 12.40 | 12.70 | 12.38 | 12.62 | 142,285,120 | +0.11(+0.91%) |
Jun 10, 2010 | 12.51 | 12.52 | 12.22 | 12.51 | 125,661 | +0.36(+3.00%) |
Jun 09, 2010 | 12.48 | 12.53 | 12.09 | 12.14 | 186,286,304 | -0.26(-2.09%) |
Jun 08, 2010 | 12.04 | 12.42 | 11.97 | 12.40 | 72,269 | +0.40(+3.37%) |
Jun 07, 2010 | 12.43 | 12.46 | 11.95 | 12.00 | 196,301,616 | -0.42(-3.39%) |
Jun 04, 2010 | 12.42 | 12.73 | 12.34 | 12.42 | 183,446,928 | -0.37(-2.91%) |
Jun 03, 2010 | 12.91 | 13.00 | 12.69 | 12.79 | 153,389,168 | -0.06(-0.50%) |
Jun 02, 2010 | 12.86 | 12.88 | 12.42 | 12.86 | 156,952,832 | +0.37(+2.98%) |
Jun 01, 2010 | 12.60 | 12.92 | 12.45 | 12.48 | 155,094 | -0.24(-1.91%) |
May 28, 2010 | 12.73 | 13.08 | 12.70 | 12.73 | 198,857,712 | -0.36(-2.72%) |
May 27, 2010 | 12.78 | 13.10 | 12.60 | 13.08 | 201,993,840 | +0.57(+4.59%) |
May 26, 2010 | 12.86 | 13.02 | 12.44 | 12.51 | 369,445 | -0.02(-0.13%) |
May 25, 2010 | 12.05 | 12.56 | 11.97 | 12.52 | 480,463 | +0.07(+0.58%) |
May 24, 2010 | 12.92 | 13.00 | 12.44 | 12.45 | 211,138,352 | -0.48(-3.69%) |
May 21, 2010 | 12.10 | 12.94 | 12.09 | 12.93 | 329,577,568 | +0.02(+0.12%) |
May 20, 2010 | 12.54 | 12.91 | 12.35 | 12.91 | 991,384 | -0.27(-2.08%) |
May 19, 2010 | 12.77 | 13.31 | 12.77 | 13.19 | 322,358,080 | +0.29(+2.26%) |
May 18, 2010 | 13.51 | 13.54 | 12.67 | 12.90 | 269,240 | -0.32(-2.45%) |
May 17, 2010 | 13.25 | 13.30 | 12.81 | 13.22 | 224,809,072 | +0.01(+0.06%) |
May 14, 2010 | 13.21 | 13.52 | 13.03 | 13.21 | 263,330,736 | -0.43(-3.14%) |
May 13, 2010 | 13.77 | 13.89 | 13.62 | 13.64 | 166,963,824 | -0.32(-2.26%) |
May 12, 2010 | 13.96 | 14.01 | 13.74 | 13.96 | 220,273,024 | +0.08(+0.58%) |
May 11, 2010 | 14.01 | 14.14 | 13.84 | 13.87 | 171,743 | -0.11(-0.81%) |
May 10, 2010 | 13.90 | 14.00 | 13.75 | 13.99 | 331,754,400 | +0.91(+6.92%) |
May 07, 2010 | 13.32 | 13.57 | 12.90 | 13.08 | 480,038,336 | -0.07(-0.55%) |
May 06, 2010 | 13.63 | 14.24 | 12.53 | 13.15 | 1,104,009 | -0.72(-5.19%) |
May 05, 2010 | 14.01 | 14.42 | 13.77 | 13.87 | 241,024,400 | -0.32(-2.28%) |
May 04, 2010 | 14.37 | 14.48 | 14.13 | 14.20 | 161,488 | -0.40(-2.77%) |
May 03, 2010 | 14.46 | 14.67 | 14.38 | 14.60 | 186,365,344 | +0.19(+1.29%) |
Apr 30, 2010 | 14.78 | 14.80 | 14.24 | 14.42 | 286,372,128 | -0.38(-2.57%) |
Apr 29, 2010 | 14.38 | 14.88 | 14.55 | 14.80 | 218,857,328 | +0.42(+2.92%) |
Apr 28, 2010 | 14.27 | 14.52 | 14.16 | 14.38 | 241,375,024 | +0.25(+1.77%) |
Apr 27, 2010 | 14.48 | 14.70 | 14.08 | 14.12 | 282,480 | -0.47(-3.21%) |
Apr 26, 2010 | 14.88 | 14.91 | 14.57 | 14.59 | 198,654,960 | -0.31(-2.06%) |
Apr 23, 2010 | 14.88 | 14.98 | 14.78 | 14.90 | 179,870,976 | -0.09(-0.59%) |
Apr 22, 2010 | 14.58 | 15.04 | 14.51 | 14.99 | 271,174,592 | +0.21(+1.42%) |
Apr 21, 2010 | 14.78 | 15.29 | 14.64 | 14.78 | 827,102 | -0.27(-1.77%) |
Apr 20, 2010 | 15.19 | 15.22 | 14.91 | 15.05 | 692,528 | +0.18(+1.20%) |
Apr 19, 2010 | 14.88 | 15.08 | 14.45 | 14.87 | 443,606,560 | -0.02(-0.11%) |
Apr 16, 2010 | 15.74 | 15.75 | 14.59 | 14.88 | 728,609,792 | -0.87(-5.49%) |
Apr 15, 2010 | 15.87 | 16.06 | 15.65 | 15.75 | 296,612,448 | +0.06(+0.41%) |
Apr 14, 2010 | 15.10 | 15.70 | 15.30 | 15.69 | 304,758,240 | +0.59(+3.91%) |
Apr 13, 2010 | 15.05 | 15.14 | 14.95 | 15.10 | 140,465,360 | +0.01(+0.05%) |
Apr 12, 2010 | 15.10 | 15.22 | 15.04 | 15.09 | 158,551,408 | +0.06(+0.38%) |
Apr 09, 2010 | 15.22 | 15.24 | 14.96 | 15.03 | 167,567,088 | -0.05(-0.32%) |
Apr 08, 2010 | 15.03 | 15.23 | 14.80 | 15.08 | 202,979,296 | +0.02(+0.16%) |
Apr 07, 2010 | 15.02 | 15.25 | 14.98 | 15.05 | 288,726,496 | +0.11(+0.70%) |
Apr 06, 2010 | 14.68 | 14.99 | 14.63 | 14.95 | 198,099,424 | +0.32(+2.15%) |
Apr 05, 2010 | 14.68 | 14.76 | 14.57 | 14.63 | 133,467,224 | +0.05(+0.33%) |
Apr 01, 2010 | 14.57 | 14.59 | 14.59 | 14.59 | 118,250,368 | +0.15(+1.06%) |
Mar 31, 2010 | 14.30 | 14.54 | 14.29 | 14.43 | 141,025,152 | +0.07(+0.51%) |
Mar 30, 2010 | 14.60 | 14.65 | 14.29 | 14.36 | 178,418,592 | -0.23(-1.55%) |
Mar 29, 2010 | 14.69 | 14.71 | 14.37 | 14.59 | 188,495,632 | +0.11(+0.78%) |
Mar 26, 2010 | 14.54 | 14.74 | 14.35 | 14.47 | 273,304,288 | +0.13(+0.90%) |
Mar 25, 2010 | 14.42 | 14.84 | 14.31 | 14.34 | 389,624,224 | +0.14(+0.97%) |
Mar 24, 2010 | 13.84 | 14.34 | 13.83 | 14.21 | 334,809,536 | +0.36(+2.57%) |
Mar 23, 2010 | 13.81 | 13.92 | 13.70 | 13.85 | 162,170,352 | +0.14(+1.00%) |
Mar 22, 2010 | 13.44 | 13.72 | 13.42 | 13.71 | 140,434,016 | +0.11(+0.83%) |
Mar 19, 2010 | 13.87 | 13.93 | 13.53 | 13.60 | 220,427,264 | -0.21(-1.52%) |
Mar 18, 2010 | 13.98 | 14.00 | 13.73 | 13.81 | 153,036,256 | -0.15(-1.10%) |
Mar 17, 2010 | 13.88 | 13.99 | 13.77 | 13.96 | 166,118,640 | +0.19(+1.41%) |
Mar 16, 2010 | 13.72 | 13.80 | 13.66 | 13.77 | 132,763,992 | +0.15(+1.07%) |
Mar 15, 2010 | 13.52 | 13.66 | 13.49 | 13.62 | 148,779,328 | +0.00(+0.00%) |
Mar 12, 2010 | 13.96 | 13.99 | 13.49 | 13.62 | 212,063,904 | -0.22(-1.58%) |
Mar 11, 2010 | 13.89 | 13.97 | 13.79 | 13.84 | 179,241,312 | +0.01(+0.06%) |
Mar 10, 2010 | 13.75 | 14.03 | 13.73 | 13.83 | 275,484,480 | +0.25(+1.84%) |
Mar 09, 2010 | 13.45 | 13.74 | 13.37 | 13.58 | 207,194,448 | +0.05(+0.36%) |
Mar 08, 2010 | 13.54 | 13.67 | 13.49 | 13.53 | 157,830,000 | +0.03(+0.24%) |
Mar 05, 2010 | 13.36 | 13.54 | 13.30 | 13.50 | 213,315,760 | +0.24(+1.83%) |
Mar 04, 2010 | 13.24 | 13.34 | 12.96 | 13.26 | 194,964,064 | +0.02(+0.18%) |
Mar 03, 2010 | 13.32 | 13.44 | 13.20 | 13.24 | 191,517,184 | -0.06(-0.49%) |
Mar 02, 2010 | 13.49 | 13.57 | 13.24 | 13.30 | 226,404,720 | -0.20(-1.50%) |
Mar 01, 2010 | 13.46 | 13.62 | 13.39 | 13.50 | 211,346,336 | +0.04(+0.30%) |
Feb 26, 2010 | 13.39 | 13.61 | 13.26 | 13.46 | 425,320,960 | +0.09(+0.66%) |
Feb 25, 2010 | 12.97 | 13.39 | 12.89 | 13.37 | 355,164,128 | +0.16(+1.22%) |
Feb 24, 2010 | 12.91 | 13.22 | 12.90 | 13.21 | 236,847,568 | +0.33(+2.57%) |
Feb 23, 2010 | 13.03 | 13.24 | 12.76 | 12.88 | 260,281,360 | -0.22(-1.67%) |
Feb 22, 2010 | 12.90 | 13.25 | 12.90 | 13.10 | 214,954,640 | +0.27(+2.08%) |
Feb 19, 2010 | 12.71 | 12.96 | 12.69 | 12.83 | 267,542,032 | +0.00(+0.00%) |
Feb 18, 2010 | 12.54 | 12.93 | 12.52 | 12.83 | 298,856,992 | +0.18(+1.40%) |
Feb 17, 2010 | 12.40 | 12.83 | 12.32 | 12.65 | 323,405,952 | +0.40(+3.30%) |
Feb 16, 2010 | 11.68 | 12.37 | 11.81 | 12.25 | 254,019,312 | +0.57(+4.91%) |
Feb 12, 2010 | 11.69 | 11.68 | 11.68 | 11.68 | 201,503,120 | -0.15(-1.23%) |
Feb 11, 2010 | 11.85 | 11.96 | 11.75 | 11.82 | 174,433,008 | -0.03(-0.27%) |
Feb 10, 2010 | 11.72 | 12.05 | 11.68 | 11.85 | 217,279,984 | +0.16(+1.38%) |
Feb 09, 2010 | 11.85 | 11.94 | 11.51 | 11.69 | 311,140,608 | -0.19(-1.63%) |
Feb 08, 2010 | 12.07 | 12.09 | 11.68 | 11.89 | 257,248,816 | -0.23(-1.93%) |
Feb 05, 2010 | 11.99 | 12.17 | 11.56 | 12.12 | 368,409,120 | -0.06(-0.46%) |
Feb 04, 2010 | 12.40 | 12.47 | 11.90 | 12.18 | 311,661,312 | -0.48(-3.77%) |
Feb 03, 2010 | 12.58 | 12.77 | 12.54 | 12.65 | 161,811,792 | +0.05(+0.38%) |
Feb 02, 2010 | 12.48 | 12.67 | 12.37 | 12.61 | 212,203,824 | +0.28(+2.26%) |
Feb 01, 2010 | 12.33 | 12.48 | 12.23 | 12.33 | 197,088,544 | +0.06(+0.49%) |
Jan 29, 2010 | 12.52 | 12.56 | 12.19 | 12.27 | 216,752,800 | -0.15(-1.24%) |
Jan 28, 2010 | 12.44 | 12.60 | 12.13 | 12.42 | 288,007,104 | +0.15(+1.18%) |
Jan 27, 2010 | 11.89 | 12.35 | 11.86 | 12.27 | 319,841,440 | +0.34(+2.84%) |
Jan 26, 2010 | 12.07 | 12.26 | 11.89 | 11.93 | 262,586,048 | -0.17(-1.40%) |
Jan 25, 2010 | 12.25 | 12.34 | 11.93 | 12.10 | 324,330,944 | +0.06(+0.54%) |
Jan 22, 2010 | 12.33 | 12.54 | 11.89 | 12.04 | 457,438,048 | -0.46(-3.68%) |
Jan 21, 2010 | 13.30 | 13.46 | 12.28 | 12.50 | 681,617,344 | -0.82(-6.19%) |
Jan 20, 2010 | 13.11 | 13.44 | 13.07 | 13.32 | 357,152,288 | +0.14(+1.04%) |
Jan 19, 2010 | 12.98 | 13.31 | 12.80 | 13.19 | 224,270,672 | +0.05(+0.37%) |
Jan 15, 2010 | 13.45 | 13.14 | 13.14 | 13.14 | 241,474,480 | -0.45(-3.33%) |
Jan 14, 2010 | 13.44 | 13.67 | 13.42 | 13.59 | 176,567,504 | +0.16(+1.20%) |
Jan 13, 2010 | 13.28 | 13.56 | 13.05 | 13.43 | 238,202,320 | +0.21(+1.59%) |
Jan 12, 2010 | 13.51 | 13.53 | 13.07 | 13.22 | 276,312,320 | -0.46(-3.37%) |
Jan 11, 2010 | 13.73 | 13.85 | 13.51 | 13.68 | 208,552,736 | +0.12(+0.89%) |
Jan 08, 2010 | 13.72 | 13.82 | 13.44 | 13.56 | 272,398,720 | -0.12(-0.89%) |
Jan 07, 2010 | 13.48 | 13.89 | 13.34 | 13.68 | 396,506,080 | +0.44(+3.29%) |
Jan 06, 2010 | 13.10 | 13.36 | 12.95 | 13.24 | 253,763,040 | +0.15(+1.17%) |
Jan 05, 2010 | 12.72 | 13.10 | 12.69 | 13.09 | 259,043,792 | +0.41(+3.25%) |
Jan 04, 2010 | 12.31 | 12.73 | 12.22 | 12.68 | 223,572,368 | +0.51(+4.18%) |
Dec 31, 2009 | 12.19 | 12.17 | 12.17 | 12.17 | 116,732,472 | -0.01(-0.07%) |
Dec 30, 2009 | 12.15 | 12.20 | 12.10 | 12.18 | 107,412,920 | -0.04(-0.33%) |
Dec 29, 2009 | 12.36 | 12.39 | 12.20 | 12.22 | 102,661,056 | -0.14(-1.11%) |
Dec 28, 2009 | 12.37 | 12.45 | 12.24 | 12.35 | 126,908,480 | +0.03(+0.26%) |
Dec 24, 2009 | 12.31 | 12.35 | 12.28 | 12.32 | 45,310,216 | +0.05(+0.40%) |
Dec 23, 2009 | 12.49 | 12.50 | 12.24 | 12.27 | 126,259,384 | -0.11(-0.91%) |
Dec 22, 2009 | 12.41 | 12.48 | 12.38 | 12.39 | 128,677,072 | -0.01(-0.07%) |
Dec 21, 2009 | 12.29 | 12.48 | 12.28 | 12.40 | 190,020,544 | +0.25(+2.06%) |
Dec 18, 2009 | 12.13 | 12.32 | 12.02 | 12.14 | 251,071,248 | +0.14(+1.14%) |
Dec 17, 2009 | 12.34 | 12.41 | 11.98 | 12.01 | 332,406,208 | -0.43(-3.44%) |
Dec 16, 2009 | 12.39 | 12.48 | 12.31 | 12.44 | 205,713,440 | +0.16(+1.32%) |
Dec 15, 2009 | 12.48 | 12.53 | 12.24 | 12.27 | 235,156,256 | -0.36(-2.81%) |
Dec 14, 2009 | 12.62 | 12.71 | 12.56 | 12.63 | 158,392,064 | +0.00(+0.00%) |
Dec 11, 2009 | 12.38 | 12.69 | 12.29 | 12.63 | 241,278,048 | +0.34(+2.76%) |
Dec 10, 2009 | 12.59 | 12.65 | 12.19 | 12.29 | 315,285,696 | -0.15(-1.17%) |
Dec 09, 2009 | 12.45 | 12.58 | 12.32 | 12.44 | 246,471,632 | -0.02(-0.13%) |
Dec 08, 2009 | 12.70 | 12.82 | 12.42 | 12.45 | 386,193,216 | -0.39(-3.02%) |
Dec 07, 2009 | 13.15 | 13.16 | 12.79 | 12.84 | 359,748,288 | -0.32(-2.40%) |
Dec 04, 2009 | 12.73 | 13.25 | 12.62 | 13.15 | 1,517,838,848 | +0.42(+3.30%) |
Dec 03, 2009 | 12.65 | 13.53 | 12.67 | 12.73 | 803,085,120 | +0.09(+0.70%) |
Dec 02, 2009 | 12.78 | 12.79 | 12.56 | 12.65 | 155,172,000 | -0.20(-1.57%) |
Dec 01, 2009 | 12.96 | 13.00 | 12.66 | 12.85 | 177,114,512 | +0.04(+0.32%) |
Nov 30, 2009 | 12.60 | 12.84 | 12.56 | 12.81 | 160,688,768 | +0.31(+2.46%) |
Nov 27, 2009 | 12.38 | 12.73 | 12.28 | 12.50 | 119,690,352 | -0.39(-3.01%) |
Nov 25, 2009 | 13.10 | 13.15 | 12.85 | 12.89 | 120,603,032 | -0.09(-0.69%) |
Nov 24, 2009 | 13.10 | 13.18 | 12.92 | 12.98 | 145,896,016 | -0.19(-1.41%) |
Nov 23, 2009 | 13.15 | 13.31 | 13.07 | 13.16 | 170,932,256 | +0.16(+1.24%) |
Nov 20, 2009 | 12.95 | 13.08 | 12.90 | 13.00 | 158,819,296 | +0.01(+0.06%) |
Nov 19, 2009 | 13.12 | 13.31 | 12.95 | 12.99 | 196,432,672 | -0.22(-1.65%) |
Nov 18, 2009 | 12.83 | 13.24 | 12.82 | 13.21 | 222,158,432 | +0.47(+3.68%) |
Nov 17, 2009 | 12.77 | 12.78 | 12.60 | 12.74 | 136,871,280 | -0.08(-0.63%) |
Nov 16, 2009 | 13.06 | 13.14 | 12.73 | 12.82 | 190,556,176 | -0.09(-0.69%) |
Nov 13, 2009 | 13.03 | 13.08 | 12.81 | 12.91 | 154,853,536 | -0.06(-0.50%) |
Nov 12, 2009 | 13.22 | 13.39 | 12.92 | 12.98 | 190,545,504 | -0.30(-2.25%) |
Nov 11, 2009 | 13.11 | 13.43 | 13.09 | 13.28 | 228,299,424 | +0.32(+2.50%) |
Nov 10, 2009 | 12.81 | 13.09 | 12.71 | 12.95 | 241,978,048 | +0.21(+1.65%) |
Nov 09, 2009 | 12.35 | 12.78 | 12.23 | 12.74 | 210,869,520 | +0.58(+4.78%) |
Nov 06, 2009 | 12.07 | 12.31 | 11.99 | 12.16 | 188,481,728 | +0.23(+1.97%) |
Nov 05, 2009 | 12.05 | 12.25 | 11.89 | 11.93 | 193,745,408 | +0.05(+0.41%) |
Nov 04, 2009 | 12.27 | 12.32 | 11.88 | 11.88 | 247,066,592 | -0.08(-0.68%) |
Nov 03, 2009 | 11.51 | 12.06 | 11.48 | 11.96 | 232,626,048 | +0.14(+1.16%) |
Nov 02, 2009 | 12.00 | 12.31 | 11.41 | 11.82 | 380,975,232 | +0.04(+0.34%) |
Oct 30, 2009 | 12.69 | 12.71 | 11.72 | 11.78 | 380,774,752 | -0.93(-7.31%) |
Oct 29, 2009 | 12.29 | 12.75 | 12.19 | 12.71 | 250,866,864 | +0.58(+4.80%) |
Oct 28, 2009 | 12.47 | 12.48 | 12.12 | 12.13 | 263,374,256 | -0.36(-2.85%) |
Oct 27, 2009 | 12.47 | 12.56 | 12.14 | 12.48 | 334,831,680 | +0.04(+0.32%) |
Oct 26, 2009 | 13.06 | 13.09 | 12.18 | 12.44 | 465,451,776 | -0.66(-5.05%) |
Oct 23, 2009 | 13.11 | 13.15 | 12.98 | 13.11 | 225,124,032 | -0.24(-1.82%) |
Oct 22, 2009 | 13.37 | 13.47 | 12.97 | 13.35 | 290,510,784 | +0.01(+0.06%) |
Oct 21, 2009 | 13.73 | 13.87 | 13.30 | 13.34 | 271,163,776 | -0.40(-2.94%) |
Oct 20, 2009 | 13.95 | 14.00 | 13.74 | 13.74 | 209,348,768 | -0.12(-0.87%) |
Oct 19, 2009 | 13.95 | 14.16 | 13.85 | 13.87 | 192,664,624 | -0.08(-0.58%) |
Oct 16, 2009 | 14.63 | 14.13 | 13.78 | 13.95 | 416,837,408 | -0.68(-4.64%) |
Oct 15, 2009 | 14.81 | 15.43 | 14.45 | 14.63 | 261,989,520 | -0.40(-2.64%) |
Oct 14, 2009 | 14.85 | 15.06 | 14.67 | 15.02 | 283,917,120 | +0.63(+4.38%) |
Oct 13, 2009 | 14.50 | 14.54 | 14.12 | 14.39 | 185,800,576 | -0.18(-1.22%) |
Oct 12, 2009 | 14.17 | 14.57 | 14.15 | 14.57 | 172,890,496 | +0.43(+3.03%) |
Oct 09, 2009 | 14.00 | 14.18 | 13.92 | 14.14 | 108,293,104 | +0.14(+0.98%) |
Oct 08, 2009 | 14.20 | 14.22 | 13.92 | 14.00 | 170,138,304 | -0.02(-0.11%) |
Oct 07, 2009 | 13.80 | 14.02 | 13.77 | 14.02 | 189,019,232 | +0.28(+2.06%) |
Oct 06, 2009 | 13.91 | 14.04 | 13.50 | 13.74 | 242,117,600 | +0.03(+0.24%) |
Oct 05, 2009 | 13.47 | 13.71 | 13.37 | 13.70 | 191,874,560 | +0.50(+3.79%) |
Oct 02, 2009 | 12.85 | 13.32 | 12.62 | 13.20 | 280,069,728 | +0.10(+0.80%) |
Oct 01, 2009 | 13.70 | 13.87 | 13.07 | 13.10 | 306,218,240 | -0.57(-4.20%) |
Sep 30, 2009 | 13.95 | 13.99 | 13.54 | 13.67 | 229,610,144 | -0.19(-1.40%) |
Sep 29, 2009 | 14.04 | 14.16 | 13.79 | 13.87 | 154,502,144 | +0.31(+2.26%) |
Sep 28, 2009 | 13.50 | 13.92 | 13.45 | 13.56 | 159,357,680 | +0.15(+1.08%) |
Sep 25, 2009 | 13.70 | 13.80 | 13.33 | 13.41 | 199,998,864 | -0.31(-2.24%) |
Sep 24, 2009 | 14.18 | 14.30 | 13.58 | 13.72 | 273,602,208 | -0.42(-2.97%) |
Sep 23, 2009 | 14.35 | 14.59 | 14.13 | 14.14 | 245,272,944 | -0.09(-0.62%) |
Sep 22, 2009 | 14.29 | 14.61 | 14.17 | 14.23 | 196,044,768 | +0.29(+2.09%) |
Sep 21, 2009 | 14.05 | 14.09 | 13.88 | 13.94 | 158,118,400 | -0.31(-2.16%) |
Sep 18, 2009 | 14.33 | 14.36 | 14.15 | 14.25 | 198,695,088 | +0.31(+2.20%) |
Sep 17, 2009 | 13.99 | 14.34 | 13.90 | 13.94 | 263,291,088 | +0.19(+1.37%) |
Sep 16, 2009 | 13.65 | 13.98 | 13.60 | 13.75 | 239,594,160 | +0.18(+1.35%) |
Sep 15, 2009 | 13.73 | 13.87 | 13.54 | 13.57 | 195,866,304 | -0.16(-1.18%) |
Sep 14, 2009 | 13.48 | 13.81 | 13.34 | 13.73 | 200,416,448 | +0.02(+0.12%) |
Sep 11, 2009 | 13.93 | 13.97 | 13.70 | 13.71 | 172,983,488 | -0.20(-1.45%) |
Sep 10, 2009 | 13.70 | 13.93 | 13.49 | 13.91 | 216,635,568 | +0.15(+1.06%) |
Sep 09, 2009 | 13.75 | 13.90 | 13.66 | 13.77 | 192,595,856 | +0.02(+0.12%) |
Sep 08, 2009 | 14.11 | 14.15 | 13.72 | 13.75 | 201,755,984 | -0.06(-0.41%) |
Sep 04, 2009 | 13.79 | 13.94 | 13.67 | 13.81 | 214,804,400 | +0.20(+1.48%) |
Sep 03, 2009 | 13.41 | 13.66 | 13.34 | 13.61 | 218,021,344 | +0.46(+3.50%) |
Sep 02, 2009 | 13.05 | 13.52 | 12.94 | 13.15 | 283,148,032 | -0.14(-1.09%) |
Sep 01, 2009 | 14.30 | 14.43 | 13.26 | 13.29 | 413,426,240 | -0.92(-6.49%) |
Aug 31, 2009 | 14.20 | 14.46 | 14.10 | 14.21 | 197,412,768 | -0.32(-2.17%) |
Aug 28, 2009 | 14.63 | 14.75 | 14.37 | 14.53 | 232,741,856 | +0.05(+0.33%) |
Aug 27, 2009 | 14.34 | 14.53 | 14.21 | 14.48 | 218,013,552 | +0.11(+0.73%) |
Aug 26, 2009 | 14.35 | 14.50 | 14.17 | 14.37 | 251,756,448 | +0.03(+0.23%) |
Aug 25, 2009 | 14.19 | 14.54 | 14.18 | 14.34 | 294,419,808 | +0.32(+2.31%) |
Aug 24, 2009 | 14.39 | 14.71 | 14.00 | 14.02 | 390,957,856 | -0.09(-0.63%) |
Aug 21, 2009 | 14.11 | 14.22 | 13.99 | 14.11 | 292,809,696 | +0.26(+1.87%) |
Aug 20, 2009 | 13.65 | 13.90 | 13.63 | 13.85 | 227,133,856 | +0.32(+2.33%) |
Aug 19, 2009 | 13.41 | 13.76 | 13.36 | 13.53 | 245,481,296 | -0.12(-0.89%) |
Aug 18, 2009 | 13.56 | 13.80 | 13.52 | 13.66 | 250,662,960 | +0.27(+1.99%) |
Aug 17, 2009 | 13.36 | 13.64 | 13.25 | 13.39 | 382,554,336 | -0.66(-4.71%) |
Aug 14, 2009 | 13.72 | 14.12 | 13.39 | 14.05 | 374,322,560 | +0.32(+2.29%) |
Aug 13, 2009 | 13.46 | 13.74 | 13.11 | 13.74 | 416,863,904 | +0.86(+6.72%) |
Aug 12, 2009 | 12.55 | 13.07 | 12.44 | 12.87 | 385,782,912 | +0.06(+0.50%) |
Aug 11, 2009 | 13.49 | 13.62 | 12.77 | 12.81 | 402,218,176 | -0.67(-4.98%) |
Aug 10, 2009 | 13.18 | 13.65 | 13.06 | 13.48 | 297,333,408 | +0.21(+1.58%) |
Aug 07, 2009 | 13.72 | 13.85 | 13.14 | 13.27 | 473,015,520 | -0.23(-1.68%) |
Aug 06, 2009 | 13.93 | 14.02 | 13.24 | 13.49 | 570,755,328 | +0.03(+0.24%) |
Aug 05, 2009 | 12.95 | 13.59 | 12.80 | 13.46 | 603,674,752 | +0.90(+7.12%) |
Aug 04, 2009 | 12.27 | 12.91 | 12.16 | 12.57 | 446,000,736 | +0.20(+1.58%) |