Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.31 | 18.32 | 17.62 | 17.64 | 67,901,152 | -0.61(-3.32%) |
Apr 29, 2010 | 18.09 | 18.32 | 18.01 | 18.25 | 31,991,762 | +0.33(+1.87%) |
Apr 28, 2010 | 18.14 | 18.36 | 17.85 | 17.92 | 48,091,672 | -0.17(-0.94%) |
Apr 27, 2010 | 18.65 | 18.69 | 18.05 | 18.08 | 2,619 | -0.65(-3.46%) |
Apr 26, 2010 | 18.67 | 18.83 | 18.64 | 18.73 | 28,143,250 | +0.12(+0.62%) |
Apr 23, 2010 | 18.46 | 18.65 | 18.37 | 18.62 | 52,404,056 | +0.14(+0.76%) |
Apr 22, 2010 | 17.99 | 18.56 | 17.90 | 18.48 | 62,288,272 | +0.42(+2.31%) |
Apr 21, 2010 | 17.87 | 18.11 | 17.69 | 18.06 | 1,206 | +0.21(+1.18%) |
Apr 20, 2010 | 17.82 | 17.94 | 17.72 | 17.85 | 3,150 | +0.09(+0.53%) |
Apr 19, 2010 | 17.80 | 17.94 | 17.45 | 17.75 | 48,087,504 | -0.14(-0.78%) |
Apr 16, 2010 | 18.05 | 18.13 | 17.77 | 17.89 | 43,138,744 | -0.24(-1.30%) |
Apr 15, 2010 | 18.05 | 18.17 | 18.01 | 18.13 | 23,049,026 | +0.05(+0.30%) |
Apr 14, 2010 | 17.78 | 18.11 | 17.75 | 18.08 | 33,185,698 | +0.39(+2.19%) |
Apr 13, 2010 | 17.57 | 17.73 | 17.53 | 17.69 | 23,568,734 | +0.08(+0.45%) |
Apr 12, 2010 | 17.67 | 17.68 | 17.58 | 17.61 | 19,835,252 | -0.05(-0.28%) |
Apr 09, 2010 | 17.51 | 17.66 | 17.39 | 17.66 | 31,579,430 | +0.19(+1.09%) |
Apr 08, 2010 | 17.35 | 17.53 | 17.22 | 17.47 | 43,855,120 | +0.04(+0.24%) |
Apr 07, 2010 | 17.53 | 17.59 | 17.35 | 17.43 | 37,427,988 | -0.10(-0.56%) |
Apr 06, 2010 | 17.41 | 17.54 | 17.37 | 17.53 | 14,423,141 | +0.10(+0.59%) |
Apr 05, 2010 | 17.32 | 17.48 | 17.21 | 17.42 | 22,756,560 | +0.18(+1.03%) |
Apr 01, 2010 | 17.12 | 17.25 | 17.25 | 17.25 | 58,519,876 | +0.21(+1.21%) |
Mar 31, 2010 | 17.11 | 17.19 | 17.03 | 17.04 | 28,593,594 | -0.12(-0.70%) |
Mar 30, 2010 | 17.19 | 17.32 | 17.07 | 17.16 | 22,759,496 | +0.00(+0.00%) |
Mar 29, 2010 | 17.24 | 17.24 | 17.06 | 17.16 | 24,010,318 | -0.01(-0.07%) |
Mar 26, 2010 | 17.08 | 17.29 | 17.03 | 17.17 | 25,945,248 | +0.15(+0.87%) |
Mar 25, 2010 | 17.12 | 17.27 | 17.02 | 17.02 | 44,290,520 | +0.06(+0.34%) |
Mar 24, 2010 | 17.14 | 17.16 | 16.95 | 16.97 | 27,160,466 | -0.24(-1.39%) |
Mar 23, 2010 | 17.03 | 17.23 | 16.94 | 17.21 | 38,333,952 | +0.16(+0.92%) |
Mar 22, 2010 | 16.58 | 17.09 | 16.58 | 17.05 | 33,267,318 | +0.34(+2.05%) |
Mar 19, 2010 | 16.88 | 16.88 | 16.63 | 16.71 | 25,946,306 | -0.12(-0.72%) |
Mar 18, 2010 | 16.83 | 16.87 | 16.73 | 16.83 | 26,284,194 | +0.02(+0.10%) |
Mar 17, 2010 | 16.80 | 16.87 | 16.71 | 16.81 | 36,332,144 | +0.05(+0.27%) |
Mar 16, 2010 | 16.66 | 16.77 | 16.59 | 16.77 | 26,167,014 | +0.15(+0.89%) |
Mar 15, 2010 | 16.49 | 16.62 | 16.48 | 16.62 | 32,125,446 | +0.05(+0.32%) |
Mar 12, 2010 | 16.51 | 16.58 | 16.40 | 16.56 | 32,281,718 | +0.13(+0.81%) |
Mar 11, 2010 | 16.30 | 16.47 | 16.26 | 16.43 | 38,428,836 | +0.07(+0.45%) |
Mar 10, 2010 | 16.28 | 16.44 | 16.24 | 16.36 | 23,377,668 | +0.09(+0.53%) |
Mar 09, 2010 | 16.24 | 16.40 | 16.18 | 16.27 | 26,968,480 | -0.05(-0.33%) |
Mar 08, 2010 | 16.27 | 16.35 | 16.25 | 16.33 | 19,717,058 | +0.11(+0.69%) |
Mar 05, 2010 | 16.09 | 16.27 | 16.04 | 16.21 | 33,679,180 | +0.23(+1.42%) |
Mar 04, 2010 | 15.82 | 16.03 | 15.82 | 15.99 | 35,922,428 | +0.30(+1.94%) |
Mar 03, 2010 | 15.65 | 15.86 | 15.64 | 15.68 | 30,144,954 | +0.05(+0.34%) |
Mar 02, 2010 | 15.79 | 15.79 | 15.63 | 15.63 | 35,735,416 | -0.10(-0.63%) |
Mar 01, 2010 | 15.46 | 15.73 | 15.34 | 15.73 | 28,423,404 | +0.35(+2.31%) |
Feb 26, 2010 | 15.38 | 15.42 | 15.26 | 15.37 | 16,047,837 | -0.00(-0.03%) |
Feb 25, 2010 | 15.07 | 15.39 | 14.97 | 15.38 | 25,790,146 | +0.13(+0.84%) |
Feb 24, 2010 | 15.04 | 15.25 | 15.00 | 15.25 | 22,429,374 | +0.25(+1.65%) |
Feb 23, 2010 | 15.10 | 15.19 | 14.91 | 15.00 | 38,475,464 | -0.16(-1.06%) |
Feb 22, 2010 | 15.23 | 15.25 | 15.11 | 15.16 | 17,234,332 | +0.01(+0.05%) |
Feb 19, 2010 | 15.08 | 15.24 | 15.03 | 15.15 | 23,584,372 | +0.04(+0.25%) |
Feb 18, 2010 | 14.98 | 15.12 | 14.90 | 15.12 | 21,609,200 | +0.09(+0.58%) |
Feb 17, 2010 | 14.90 | 15.03 | 14.87 | 15.03 | 21,750,706 | +0.20(+1.33%) |
Feb 16, 2010 | 14.75 | 14.83 | 14.62 | 14.83 | 17,263,744 | +0.22(+1.52%) |
Feb 12, 2010 | 14.45 | 14.61 | 14.61 | 14.61 | 52,515,236 | +0.00(+0.03%) |
Feb 11, 2010 | 14.43 | 14.62 | 14.30 | 14.61 | 25,930,650 | +0.15(+1.06%) |
Feb 10, 2010 | 14.46 | 14.56 | 14.33 | 14.45 | 17,775,124 | -0.07(-0.45%) |
Feb 09, 2010 | 14.45 | 14.54 | 14.28 | 14.52 | 32,485,734 | +0.30(+2.09%) |
Feb 08, 2010 | 14.30 | 14.43 | 14.22 | 14.22 | 30,418,018 | -0.10(-0.69%) |
Feb 05, 2010 | 14.28 | 14.37 | 14.06 | 14.32 | 40,672,608 | +0.02(+0.17%) |
Feb 04, 2010 | 14.63 | 14.70 | 14.29 | 14.30 | 51,626,260 | -0.39(-2.64%) |
Feb 03, 2010 | 14.77 | 14.78 | 14.59 | 14.68 | 28,810,766 | -0.13(-0.86%) |
Feb 02, 2010 | 14.61 | 14.84 | 14.57 | 14.81 | 28,918,636 | +0.44(+3.05%) |
Feb 01, 2010 | 14.35 | 14.54 | 14.27 | 14.37 | 33,434,882 | +0.11(+0.74%) |
Jan 29, 2010 | 14.36 | 14.60 | 14.26 | 14.27 | 27,415,452 | -0.02(-0.17%) |
Jan 28, 2010 | 14.51 | 14.56 | 14.24 | 14.29 | 35,952,568 | -0.19(-1.31%) |
Jan 27, 2010 | 14.37 | 14.49 | 14.24 | 14.48 | 30,654,452 | +0.08(+0.54%) |
Jan 26, 2010 | 14.34 | 14.58 | 14.28 | 14.40 | 29,133,406 | -0.02(-0.17%) |
Jan 25, 2010 | 14.43 | 14.47 | 14.28 | 14.43 | 26,173,870 | +0.12(+0.84%) |
Jan 22, 2010 | 14.51 | 14.63 | 14.31 | 14.31 | 46,027,456 | -0.22(-1.53%) |
Jan 21, 2010 | 14.76 | 14.87 | 14.48 | 14.53 | 42,395,108 | -0.24(-1.62%) |
Jan 20, 2010 | 14.80 | 14.86 | 14.64 | 14.77 | 22,644,514 | -0.12(-0.83%) |
Jan 19, 2010 | 14.81 | 14.94 | 14.78 | 14.90 | 23,316,976 | +0.13(+0.86%) |
Jan 15, 2010 | 14.92 | 14.77 | 14.77 | 14.77 | 55,022,572 | -0.18(-1.19%) |
Jan 14, 2010 | 15.00 | 15.06 | 14.86 | 14.94 | 33,357,446 | -0.12(-0.82%) |
Jan 13, 2010 | 14.94 | 15.11 | 14.85 | 15.07 | 21,865,016 | +0.16(+1.11%) |
Jan 12, 2010 | 14.94 | 15.01 | 14.81 | 14.90 | 37,529,016 | -0.10(-0.69%) |
Jan 11, 2010 | 15.09 | 15.13 | 14.92 | 15.01 | 20,656,590 | -0.05(-0.30%) |
Jan 08, 2010 | 14.98 | 15.09 | 14.93 | 15.05 | 27,299,360 | -0.03(-0.22%) |
Jan 07, 2010 | 15.15 | 15.18 | 14.93 | 15.08 | 39,648,228 | +0.04(+0.27%) |
Jan 06, 2010 | 14.87 | 15.04 | 14.87 | 15.04 | 28,015,542 | +0.14(+0.91%) |
Jan 05, 2010 | 14.82 | 14.92 | 14.71 | 14.91 | 21,645,794 | +0.09(+0.64%) |
Jan 04, 2010 | 14.78 | 14.93 | 14.78 | 14.81 | 21,630,134 | +0.14(+0.95%) |
Dec 31, 2009 | 14.90 | 14.67 | 14.67 | 14.67 | 19,381,252 | -0.17(-1.17%) |
Dec 30, 2009 | 14.94 | 14.97 | 14.81 | 14.85 | 12,086,329 | -0.13(-0.85%) |
Dec 29, 2009 | 15.04 | 15.04 | 14.93 | 14.97 | 7,751,048 | +0.00(+0.00%) |
Dec 28, 2009 | 15.03 | 15.08 | 14.92 | 14.97 | 36,811,340 | +0.02(+0.11%) |
Dec 24, 2009 | 14.96 | 15.02 | 14.91 | 14.96 | 14,390,459 | +0.02(+0.11%) |
Dec 23, 2009 | 14.86 | 14.96 | 14.75 | 14.94 | 26,364,906 | +0.14(+0.98%) |
Dec 22, 2009 | 14.80 | 14.86 | 14.72 | 14.80 | 14,462,947 | +0.05(+0.36%) |
Dec 21, 2009 | 14.51 | 14.78 | 14.46 | 14.74 | 24,217,980 | +0.26(+1.79%) |
Dec 18, 2009 | 14.53 | 14.55 | 14.19 | 14.48 | 35,169,004 | -0.08(-0.54%) |
Dec 17, 2009 | 14.57 | 14.64 | 14.52 | 14.56 | 20,479,792 | -0.09(-0.65%) |
Dec 16, 2009 | 14.64 | 14.78 | 14.64 | 14.66 | 28,859,438 | +0.09(+0.62%) |
Dec 15, 2009 | 14.67 | 14.71 | 14.55 | 14.57 | 20,025,538 | -0.16(-1.09%) |
Dec 14, 2009 | 14.72 | 14.76 | 14.71 | 14.73 | 18,088,070 | +0.10(+0.68%) |
Dec 11, 2009 | 14.54 | 14.64 | 14.46 | 14.63 | 21,168,536 | +0.21(+1.43%) |
Dec 10, 2009 | 14.25 | 14.47 | 14.25 | 14.42 | 22,348,862 | +0.22(+1.57%) |
Dec 09, 2009 | 14.36 | 14.36 | 14.07 | 14.20 | 24,395,506 | -0.12(-0.86%) |
Dec 08, 2009 | 14.30 | 14.43 | 14.15 | 14.32 | 42,143,628 | -0.12(-0.83%) |
Dec 07, 2009 | 14.48 | 14.58 | 14.41 | 14.44 | 22,770,056 | +0.01(+0.06%) |
Dec 04, 2009 | 14.54 | 14.71 | 14.22 | 14.43 | 45,957,892 | +0.15(+1.07%) |
Dec 03, 2009 | 14.40 | 14.57 | 14.25 | 14.28 | 46,961,888 | -0.25(-1.70%) |
Dec 02, 2009 | 14.50 | 14.73 | 14.47 | 14.53 | 24,226,422 | +0.02(+0.17%) |
Dec 01, 2009 | 14.34 | 14.61 | 14.25 | 14.50 | 29,330,656 | +0.26(+1.82%) |
Nov 30, 2009 | 14.39 | 14.44 | 14.05 | 14.24 | 49,268,784 | -0.17(-1.17%) |
Nov 27, 2009 | 14.41 | 14.62 | 14.23 | 14.41 | 20,767,508 | -0.28(-1.91%) |
Nov 25, 2009 | 14.47 | 14.71 | 14.46 | 14.69 | 32,315,946 | +0.32(+2.21%) |
Nov 24, 2009 | 14.54 | 14.54 | 14.34 | 14.38 | 53,006,008 | -0.12(-0.82%) |
Nov 23, 2009 | 14.68 | 14.70 | 14.44 | 14.50 | 46,512,792 | +0.06(+0.40%) |
Nov 20, 2009 | 14.36 | 14.67 | 14.28 | 14.44 | 27,542,692 | -0.03(-0.20%) |
Nov 19, 2009 | 14.59 | 14.59 | 14.33 | 14.47 | 34,529,636 | -0.26(-1.76%) |
Nov 18, 2009 | 14.70 | 14.80 | 14.59 | 14.73 | 17,330,698 | -0.01(-0.06%) |
Nov 17, 2009 | 14.88 | 14.88 | 14.52 | 14.73 | 33,688,184 | -0.15(-1.00%) |
Nov 16, 2009 | 14.67 | 14.94 | 14.65 | 14.88 | 27,940,354 | +0.29(+1.98%) |
Nov 13, 2009 | 14.43 | 14.63 | 14.31 | 14.59 | 27,759,888 | +0.17(+1.20%) |
Nov 12, 2009 | 14.62 | 14.75 | 14.37 | 14.42 | 31,509,610 | -0.25(-1.71%) |
Nov 11, 2009 | 14.74 | 14.95 | 14.58 | 14.67 | 33,285,546 | -0.07(-0.47%) |
Nov 10, 2009 | 14.61 | 14.85 | 14.61 | 14.74 | 22,272,146 | +0.06(+0.42%) |
Nov 09, 2009 | 14.48 | 14.69 | 14.40 | 14.68 | 27,177,054 | +0.38(+2.65%) |
Nov 06, 2009 | 14.03 | 14.34 | 13.98 | 14.30 | 27,755,504 | +0.16(+1.14%) |
Nov 05, 2009 | 13.97 | 14.19 | 13.81 | 14.14 | 41,405,156 | +0.04(+0.26%) |
Nov 04, 2009 | 14.23 | 14.34 | 14.07 | 14.10 | 37,390,068 | -0.06(-0.44%) |
Nov 03, 2009 | 13.91 | 14.17 | 13.79 | 14.17 | 39,423,124 | +0.14(+1.03%) |
Nov 02, 2009 | 14.01 | 14.17 | 13.73 | 14.02 | 49,426,164 | +0.11(+0.77%) |
Oct 30, 2009 | 14.27 | 14.35 | 13.85 | 13.91 | 35,971,548 | -0.40(-2.77%) |
Oct 29, 2009 | 14.11 | 14.41 | 14.01 | 14.31 | 30,317,858 | +0.35(+2.48%) |
Oct 28, 2009 | 14.43 | 14.51 | 13.91 | 13.96 | 49,728,744 | -0.47(-3.25%) |
Oct 27, 2009 | 14.84 | 14.87 | 14.34 | 14.43 | 69,805,912 | -0.47(-3.15%) |
Oct 26, 2009 | 14.92 | 15.18 | 14.78 | 14.90 | 27,868,332 | +0.02(+0.14%) |
Oct 23, 2009 | 14.91 | 14.96 | 14.82 | 14.88 | 31,600,294 | -0.16(-1.10%) |
Oct 22, 2009 | 14.67 | 15.10 | 14.65 | 15.05 | 52,156,056 | +0.42(+2.84%) |
Oct 21, 2009 | 14.94 | 15.20 | 14.63 | 14.63 | 66,723,884 | -0.33(-2.20%) |
Oct 20, 2009 | 14.87 | 15.04 | 14.87 | 14.96 | 30,177,106 | -0.18(-1.20%) |
Oct 19, 2009 | 15.04 | 15.26 | 14.96 | 15.14 | 20,280,790 | +0.20(+1.35%) |
Oct 16, 2009 | 14.90 | 15.06 | 14.76 | 14.94 | 21,359,724 | -0.07(-0.49%) |
Oct 15, 2009 | 14.88 | 15.09 | 14.83 | 15.01 | 22,296,788 | +0.09(+0.64%) |
Oct 14, 2009 | 14.78 | 14.97 | 14.72 | 14.92 | 42,305,324 | +0.33(+2.29%) |
Oct 13, 2009 | 14.53 | 14.66 | 14.52 | 14.59 | 17,744,200 | -0.05(-0.31%) |
Oct 12, 2009 | 14.72 | 14.73 | 14.54 | 14.63 | 19,662,948 | +0.10(+0.68%) |
Oct 09, 2009 | 14.52 | 14.56 | 14.37 | 14.53 | 26,279,692 | +0.01(+0.06%) |
Oct 08, 2009 | 14.38 | 14.63 | 14.31 | 14.52 | 42,835,984 | +0.24(+1.70%) |
Oct 07, 2009 | 14.33 | 14.38 | 14.21 | 14.28 | 19,615,410 | +0.00(+0.03%) |
Oct 06, 2009 | 14.04 | 14.30 | 14.03 | 14.28 | 36,214,540 | +0.35(+2.55%) |
Oct 05, 2009 | 13.53 | 13.96 | 13.53 | 13.92 | 46,078,864 | +0.40(+2.96%) |
Oct 02, 2009 | 13.51 | 13.69 | 13.51 | 13.52 | 30,759,888 | -0.15(-1.12%) |
Oct 01, 2009 | 13.98 | 14.03 | 13.63 | 13.68 | 54,372,852 | -0.39(-2.78%) |
Sep 30, 2009 | 14.17 | 14.22 | 13.88 | 14.07 | 33,303,296 | -0.09(-0.67%) |
Sep 29, 2009 | 14.10 | 14.25 | 14.03 | 14.16 | 23,640,596 | +0.11(+0.79%) |
Sep 28, 2009 | 13.84 | 14.10 | 13.80 | 14.05 | 18,465,090 | +0.26(+1.85%) |
Sep 25, 2009 | 13.81 | 13.96 | 13.72 | 13.79 | 28,612,332 | -0.08(-0.59%) |
Sep 24, 2009 | 14.07 | 14.09 | 13.77 | 13.88 | 31,106,528 | -0.15(-1.06%) |
Sep 23, 2009 | 14.28 | 14.31 | 14.03 | 14.03 | 26,552,634 | -0.19(-1.36%) |
Sep 22, 2009 | 14.23 | 14.32 | 14.14 | 14.22 | 33,294,050 | +0.09(+0.64%) |
Sep 21, 2009 | 14.02 | 14.23 | 13.94 | 14.13 | 54,976,684 | -0.04(-0.26%) |
Sep 18, 2009 | 14.04 | 14.18 | 13.90 | 14.17 | 18,702,372 | +0.17(+1.24%) |
Sep 17, 2009 | 13.99 | 14.16 | 13.91 | 13.99 | 27,588,582 | +0.14(+0.98%) |
Sep 16, 2009 | 13.93 | 14.08 | 13.81 | 13.86 | 32,542,368 | +0.00(+0.00%) |
Sep 15, 2009 | 13.86 | 13.89 | 13.57 | 13.86 | 49,690,456 | +0.06(+0.42%) |
Sep 14, 2009 | 13.50 | 13.80 | 13.42 | 13.80 | 40,708,580 | +0.20(+1.45%) |
Sep 11, 2009 | 13.81 | 13.81 | 13.55 | 13.60 | 34,536,864 | -0.16(-1.20%) |
Sep 10, 2009 | 13.68 | 13.77 | 13.51 | 13.77 | 27,497,290 | +0.12(+0.88%) |
Sep 09, 2009 | 13.49 | 13.72 | 13.41 | 13.65 | 26,207,440 | +0.20(+1.47%) |
Sep 08, 2009 | 13.47 | 13.53 | 13.29 | 13.45 | 37,465,048 | -0.01(-0.06%) |
Sep 04, 2009 | 13.17 | 13.46 | 13.06 | 13.46 | 17,642,116 | +0.29(+2.19%) |
Sep 03, 2009 | 13.06 | 13.22 | 12.88 | 13.17 | 43,674,232 | +0.31(+2.40%) |
Sep 02, 2009 | 12.87 | 13.00 | 12.83 | 12.86 | 19,338,116 | -0.07(-0.57%) |
Sep 01, 2009 | 13.17 | 13.42 | 12.91 | 12.93 | 59,735,104 | -0.28(-2.09%) |
Aug 31, 2009 | 13.29 | 13.33 | 13.13 | 13.21 | 17,845,274 | -0.22(-1.63%) |
Aug 28, 2009 | 13.49 | 13.53 | 13.28 | 13.43 | 25,897,360 | +0.08(+0.59%) |
Aug 27, 2009 | 13.32 | 13.41 | 13.09 | 13.35 | 23,614,604 | +0.07(+0.53%) |
Aug 26, 2009 | 13.23 | 13.46 | 13.12 | 13.28 | 37,178,892 | +0.12(+0.88%) |
Aug 25, 2009 | 12.99 | 13.37 | 12.93 | 13.16 | 42,249,180 | +0.29(+2.24%) |
Aug 24, 2009 | 13.14 | 13.15 | 12.87 | 12.88 | 26,063,102 | -0.20(-1.54%) |
Aug 21, 2009 | 12.94 | 13.11 | 12.88 | 13.08 | 45,231,524 | +0.23(+1.76%) |
Aug 20, 2009 | 12.76 | 12.90 | 12.67 | 12.85 | 48,915,172 | -0.01(-0.10%) |
Aug 19, 2009 | 12.48 | 12.87 | 12.42 | 12.86 | 40,883,148 | +0.25(+1.96%) |
Aug 18, 2009 | 12.57 | 12.70 | 12.43 | 12.62 | 38,987,768 | +0.18(+1.42%) |
Aug 17, 2009 | 12.50 | 12.56 | 12.41 | 12.44 | 52,893,456 | -0.38(-2.93%) |
Aug 14, 2009 | 13.08 | 13.14 | 12.73 | 12.81 | 40,747,128 | -0.30(-2.26%) |
Aug 13, 2009 | 13.16 | 13.16 | 12.80 | 13.11 | 50,476,732 | +0.01(+0.06%) |
Aug 12, 2009 | 12.95 | 13.23 | 12.93 | 13.10 | 26,168,114 | +0.14(+1.05%) |
Aug 11, 2009 | 13.03 | 13.09 | 12.89 | 12.97 | 31,654,876 | -0.14(-1.10%) |
Aug 10, 2009 | 13.28 | 13.34 | 12.98 | 13.11 | 41,826,084 | -0.26(-1.94%) |
Aug 07, 2009 | 12.99 | 13.41 | 12.92 | 13.37 | 57,655,004 | +0.53(+4.11%) |
Aug 06, 2009 | 12.86 | 13.02 | 12.66 | 12.84 | 34,346,064 | +0.11(+0.84%) |
Aug 05, 2009 | 12.71 | 12.78 | 12.52 | 12.74 | 24,798,924 | +0.07(+0.59%) |
Aug 04, 2009 | 12.76 | 12.87 | 12.65 | 12.66 | 62,479,624 | -0.17(-1.35%) |
Aug 03, 2009 | 12.71 | 12.86 | 12.55 | 12.83 | 34,809,624 | +0.26(+2.10%) |
Jul 31, 2009 | 12.55 | 12.70 | 12.49 | 12.57 | 14,940,287 | +0.03(+0.23%) |
Jul 30, 2009 | 12.47 | 12.84 | 12.45 | 12.54 | 47,762,024 | +0.25(+2.01%) |
Jul 29, 2009 | 12.23 | 12.53 | 12.19 | 12.29 | 41,353,988 | -0.05(-0.40%) |
Jul 28, 2009 | 12.29 | 12.36 | 12.13 | 12.34 | 37,019,136 | -0.01(-0.10%) |
Jul 27, 2009 | 12.41 | 12.43 | 12.20 | 12.36 | 31,178,748 | -0.17(-1.35%) |
Jul 24, 2009 | 12.41 | 12.59 | 12.27 | 12.53 | 31,232,770 | +0.03(+0.26%) |
Jul 23, 2009 | 12.13 | 12.63 | 12.03 | 12.49 | 63,769,756 | +0.32(+2.64%) |
Jul 22, 2009 | 12.02 | 12.30 | 12.01 | 12.17 | 36,578,304 | +0.11(+0.89%) |
Jul 21, 2009 | 12.14 | 12.23 | 11.82 | 12.06 | 46,545,196 | -0.07(-0.61%) |
Jul 20, 2009 | 11.95 | 12.19 | 11.88 | 12.14 | 82,238,016 | +0.27(+2.29%) |
Jul 17, 2009 | 11.83 | 11.92 | 11.74 | 11.87 | 23,367,788 | -0.01(-0.07%) |
Jul 16, 2009 | 11.73 | 11.93 | 11.61 | 11.87 | 33,718,436 | +0.08(+0.66%) |
Jul 15, 2009 | 11.54 | 11.83 | 11.52 | 11.80 | 46,645,656 | +0.34(+2.95%) |
Jul 14, 2009 | 11.35 | 11.49 | 11.15 | 11.46 | 37,356,448 | +0.20(+1.76%) |
Jul 13, 2009 | 11.08 | 11.30 | 11.04 | 11.26 | 51,438,752 | +0.30(+2.75%) |
Jul 10, 2009 | 10.88 | 11.10 | 10.81 | 10.96 | 29,102,520 | -0.03(-0.30%) |
Jul 09, 2009 | 11.10 | 11.12 | 10.84 | 10.99 | 38,653,792 | +0.02(+0.23%) |
Jul 08, 2009 | 10.74 | 11.01 | 10.67 | 10.97 | 72,737,416 | +0.22(+2.07%) |
Jul 07, 2009 | 10.96 | 10.99 | 10.71 | 10.74 | 33,266,488 | -0.24(-2.18%) |
Jul 06, 2009 | 10.88 | 11.13 | 10.74 | 10.98 | 49,244,656 | -0.00(-0.04%) |
Jul 02, 2009 | 11.36 | 11.49 | 10.96 | 10.99 | 59,018,284 | -0.50(-4.34%) |
Jul 01, 2009 | 11.45 | 11.71 | 11.41 | 11.49 | 55,242,444 | +0.07(+0.58%) |
Jun 30, 2009 | 11.54 | 11.63 | 11.31 | 11.42 | 42,127,532 | -0.02(-0.22%) |
Jun 29, 2009 | 11.42 | 11.59 | 11.27 | 11.45 | 38,241,736 | +0.08(+0.69%) |
Jun 26, 2009 | 11.26 | 11.50 | 11.24 | 11.37 | 32,097,890 | +0.03(+0.29%) |
Jun 25, 2009 | 11.28 | 11.40 | 11.21 | 11.33 | 45,034,724 | +0.39(+3.58%) |
Jun 24, 2009 | 10.93 | 11.12 | 10.84 | 10.94 | 39,508,032 | +0.09(+0.87%) |
Jun 23, 2009 | 11.15 | 11.15 | 10.81 | 10.85 | 42,155,428 | -0.20(-1.83%) |
Jun 22, 2009 | 11.14 | 11.22 | 11.00 | 11.05 | 44,029,164 | -0.16(-1.43%) |
Jun 19, 2009 | 11.12 | 11.31 | 11.12 | 11.21 | 42,431,376 | +0.08(+0.70%) |
Jun 18, 2009 | 11.14 | 11.21 | 10.94 | 11.13 | 31,577,244 | +0.07(+0.60%) |
Jun 17, 2009 | 10.92 | 11.23 | 10.77 | 11.07 | 79,797,368 | +0.14(+1.32%) |
Jun 16, 2009 | 11.39 | 11.40 | 10.92 | 10.92 | 44,299,760 | -0.44(-3.88%) |
Jun 15, 2009 | 11.33 | 11.46 | 11.16 | 11.36 | 39,391,812 | -0.22(-1.89%) |
Jun 12, 2009 | 11.45 | 11.61 | 11.21 | 11.58 | 61,991,332 | +0.11(+0.93%) |
Jun 11, 2009 | 11.66 | 11.80 | 11.45 | 11.47 | 55,511,372 | -0.25(-2.14%) |
Jun 10, 2009 | 11.98 | 12.01 | 11.54 | 11.73 | 37,800,204 | -0.16(-1.35%) |
Jun 09, 2009 | 11.83 | 11.95 | 11.77 | 11.89 | 23,918,796 | +0.14(+1.16%) |
Jun 08, 2009 | 11.65 | 11.85 | 11.55 | 11.75 | 24,727,290 | +0.00(+0.03%) |
Jun 05, 2009 | 11.85 | 12.00 | 11.55 | 11.75 | 28,807,680 | -0.05(-0.42%) |
Jun 04, 2009 | 11.92 | 11.92 | 11.59 | 11.80 | 58,524,308 | -0.19(-1.62%) |
Jun 03, 2009 | 11.95 | 12.02 | 11.80 | 11.99 | 43,657,168 | -0.10(-0.85%) |
Jun 02, 2009 | 11.88 | 12.21 | 11.86 | 12.09 | 29,962,180 | +0.10(+0.86%) |
Jun 01, 2009 | 11.56 | 12.09 | 11.48 | 11.99 | 68,587,288 | +0.66(+5.82%) |
May 29, 2009 | 11.10 | 11.33 | 11.04 | 11.33 | 30,805,738 | +0.32(+2.92%) |
May 28, 2009 | 11.20 | 11.27 | 10.82 | 11.01 | 52,134,600 | -0.07(-0.63%) |
May 27, 2009 | 11.22 | 11.49 | 11.05 | 11.08 | 42,230,576 | -0.16(-1.43%) |
May 26, 2009 | 10.65 | 11.31 | 10.63 | 11.24 | 56,467,296 | +0.46(+4.24%) |
May 22, 2009 | 10.84 | 10.96 | 10.60 | 10.78 | 28,966,962 | +0.06(+0.58%) |
May 21, 2009 | 10.86 | 10.99 | 10.58 | 10.72 | 51,477,832 | -0.22(-2.00%) |
May 20, 2009 | 11.24 | 11.53 | 10.89 | 10.94 | 54,358,140 | -0.13(-1.19%) |
May 19, 2009 | 10.94 | 11.21 | 10.86 | 11.07 | 44,519,232 | +0.12(+1.09%) |
May 18, 2009 | 10.70 | 10.98 | 10.64 | 10.95 | 46,419,904 | +0.41(+3.91%) |
May 15, 2009 | 10.54 | 10.90 | 10.49 | 10.54 | 43,908,072 | -0.06(-0.54%) |
May 14, 2009 | 10.45 | 10.80 | 10.39 | 10.60 | 42,515,480 | +0.08(+0.74%) |
May 13, 2009 | 10.71 | 10.74 | 10.45 | 10.52 | 67,217,000 | -0.40(-3.70%) |
May 12, 2009 | 11.21 | 11.33 | 10.77 | 10.92 | 45,129,076 | -0.22(-2.00%) |
May 11, 2009 | 11.05 | 11.32 | 10.87 | 11.14 | 38,121,696 | -0.12(-1.02%) |
May 08, 2009 | 11.28 | 11.56 | 11.03 | 11.26 | 46,519,424 | +0.03(+0.26%) |
May 07, 2009 | 11.81 | 11.86 | 11.19 | 11.23 | 75,056,800 | -0.39(-3.37%) |
May 06, 2009 | 11.95 | 12.03 | 11.40 | 11.62 | 61,845,816 | -0.14(-1.23%) |
May 05, 2009 | 11.71 | 11.82 | 11.63 | 11.77 | 20,862,802 | +0.02(+0.18%) |
May 04, 2009 | 11.70 | 11.77 | 11.62 | 11.75 | 37,608,788 | +0.52(+4.63%) |