Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.38 | 12.50 | 12.15 | 12.38 | 31,947,330 | -0.06(-0.51%) |
May 27, 2010 | 12.24 | 12.44 | 12.11 | 12.44 | 25,011,394 | +0.48(+4.04%) |
May 26, 2010 | 12.27 | 12.27 | 11.91 | 11.96 | 1,690 | -0.04(-0.36%) |
May 25, 2010 | 11.60 | 12.01 | 11.44 | 12.00 | 2,366 | +0.06(+0.53%) |
May 24, 2010 | 11.98 | 12.10 | 11.91 | 11.94 | 22,431,874 | -0.08(-0.71%) |
May 21, 2010 | 11.68 | 12.13 | 11.55 | 12.02 | 26,231,594 | +0.12(+1.01%) |
May 20, 2010 | 12.00 | 12.22 | 11.90 | 11.90 | 41,865 | -0.52(-4.16%) |
May 19, 2010 | 12.69 | 12.78 | 12.37 | 12.42 | 31,120,400 | -0.35(-2.77%) |
May 18, 2010 | 12.99 | 13.21 | 12.72 | 12.77 | 1,024 | -0.20(-1.53%) |
May 17, 2010 | 12.79 | 13.00 | 12.57 | 12.97 | 27,816,748 | +0.25(+2.00%) |
May 14, 2010 | 12.71 | 12.95 | 12.51 | 12.71 | 25,440,692 | -0.40(-3.02%) |
May 13, 2010 | 13.10 | 13.32 | 13.05 | 13.11 | 19,278,236 | +0.10(+0.76%) |
May 12, 2010 | 12.96 | 13.31 | 12.90 | 13.01 | 18,149,576 | +0.11(+0.88%) |
May 11, 2010 | 13.05 | 13.05 | 12.83 | 12.90 | 18,293,284 | -0.13(-1.03%) |
May 10, 2010 | 12.97 | 13.03 | 12.88 | 13.03 | 26,208,630 | +0.62(+4.96%) |
May 07, 2010 | 12.49 | 12.61 | 11.95 | 12.42 | 34,258,948 | +0.03(+0.23%) |
May 06, 2010 | 13.07 | 13.10 | 10.98 | 12.39 | 754,702 | -0.71(-5.46%) |
May 05, 2010 | 13.18 | 13.38 | 13.06 | 13.10 | 27,793,572 | -0.30(-2.27%) |
May 04, 2010 | 13.87 | 13.90 | 13.32 | 13.41 | 1,141 | -0.62(-4.39%) |
May 03, 2010 | 13.78 | 14.10 | 13.63 | 14.02 | 18,286,196 | +0.40(+2.91%) |
Apr 30, 2010 | 14.26 | 14.33 | 13.61 | 13.63 | 28,810,230 | -0.49(-3.46%) |
Apr 29, 2010 | 14.36 | 14.41 | 14.06 | 14.12 | 30,147,718 | -0.09(-0.65%) |
Apr 28, 2010 | 14.55 | 14.58 | 14.01 | 14.21 | 29,579,126 | -0.04(-0.25%) |
Apr 27, 2010 | 14.81 | 14.94 | 14.23 | 14.24 | 29,909 | -0.57(-3.82%) |
Apr 26, 2010 | 14.79 | 14.87 | 14.74 | 14.81 | 16,898,748 | +0.06(+0.38%) |
Apr 23, 2010 | 14.68 | 14.76 | 14.57 | 14.75 | 15,917,183 | +0.11(+0.72%) |
Apr 22, 2010 | 14.43 | 14.70 | 14.18 | 14.65 | 18,216,012 | +0.21(+1.42%) |
Apr 21, 2010 | 14.44 | 14.57 | 14.26 | 14.44 | 130,435 | +0.21(+1.49%) |
Apr 20, 2010 | 14.24 | 14.30 | 14.00 | 14.23 | 377,589 | +0.08(+0.60%) |
Apr 19, 2010 | 14.12 | 14.30 | 13.89 | 14.14 | 19,004,002 | +0.06(+0.40%) |
Apr 16, 2010 | 14.26 | 14.37 | 13.98 | 14.09 | 16,933,100 | -0.23(-1.58%) |
Apr 15, 2010 | 14.34 | 14.47 | 14.29 | 14.31 | 13,908,877 | -0.06(-0.44%) |
Apr 14, 2010 | 14.27 | 14.38 | 14.09 | 14.38 | 14,989,167 | +0.20(+1.40%) |
Apr 13, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 13,794,099 | +0.04(+0.25%) |
Apr 12, 2010 | 13.98 | 14.19 | 13.98 | 14.14 | 13,971,645 | +0.22(+1.58%) |
Apr 09, 2010 | 14.06 | 14.11 | 13.90 | 13.92 | 17,998,418 | -0.11(-0.76%) |
Apr 08, 2010 | 14.11 | 14.12 | 13.85 | 14.03 | 23,820,684 | -0.18(-1.25%) |
Apr 07, 2010 | 14.40 | 14.47 | 14.14 | 14.21 | 17,359,548 | -0.27(-1.86%) |
Apr 06, 2010 | 14.58 | 14.58 | 14.35 | 14.48 | 14,695,383 | -0.03(-0.20%) |
Apr 05, 2010 | 14.50 | 14.69 | 14.46 | 14.50 | 11,845,408 | +0.08(+0.54%) |
Apr 01, 2010 | 14.36 | 14.43 | 14.43 | 14.43 | 22,441,606 | +0.12(+0.84%) |
Mar 31, 2010 | 14.16 | 14.41 | 14.16 | 14.31 | 19,249,802 | +0.03(+0.20%) |
Mar 30, 2010 | 14.22 | 14.33 | 14.19 | 14.28 | 19,462,782 | +0.05(+0.35%) |
Mar 29, 2010 | 14.07 | 14.26 | 14.02 | 14.23 | 18,731,234 | +0.22(+1.57%) |
Mar 26, 2010 | 14.00 | 14.15 | 13.94 | 14.01 | 20,378,426 | +0.07(+0.51%) |
Mar 25, 2010 | 14.01 | 14.22 | 13.92 | 13.94 | 23,178,578 | +0.16(+1.18%) |
Mar 24, 2010 | 14.10 | 14.11 | 13.72 | 13.78 | 17,636,064 | -0.16(-1.12%) |
Mar 23, 2010 | 13.85 | 13.97 | 13.73 | 13.93 | 19,923,400 | +0.18(+1.34%) |
Mar 22, 2010 | 13.59 | 13.80 | 13.51 | 13.75 | 24,401,824 | +0.02(+0.15%) |
Mar 19, 2010 | 13.73 | 13.97 | 13.67 | 13.73 | 34,052,444 | +0.11(+0.78%) |
Mar 18, 2010 | 13.62 | 13.76 | 13.53 | 13.62 | 22,982,130 | +0.25(+1.91%) |
Mar 17, 2010 | 13.15 | 13.49 | 13.14 | 13.37 | 28,905,728 | +0.28(+2.16%) |
Mar 16, 2010 | 12.91 | 13.11 | 12.79 | 13.08 | 31,159,700 | +0.28(+2.21%) |
Mar 15, 2010 | 12.78 | 12.82 | 12.74 | 12.80 | 18,241,316 | +0.03(+0.22%) |
Mar 12, 2010 | 13.12 | 13.12 | 12.76 | 12.77 | 15,692,851 | -0.22(-1.69%) |
Mar 11, 2010 | 13.04 | 13.06 | 12.86 | 12.99 | 17,655,382 | -0.09(-0.70%) |
Mar 10, 2010 | 13.05 | 13.20 | 12.95 | 13.08 | 15,266,501 | +0.06(+0.43%) |
Mar 09, 2010 | 12.97 | 13.11 | 12.89 | 13.03 | 18,582,870 | +0.04(+0.27%) |
Mar 08, 2010 | 12.90 | 13.01 | 12.79 | 12.99 | 19,423,784 | +0.18(+1.38%) |
Mar 05, 2010 | 12.53 | 12.83 | 12.48 | 12.81 | 19,804,144 | +0.42(+3.37%) |
Mar 04, 2010 | 12.47 | 12.57 | 12.21 | 12.40 | 18,741,938 | -0.07(-0.57%) |
Mar 03, 2010 | 12.52 | 12.65 | 12.42 | 12.47 | 17,235,210 | +0.04(+0.28%) |
Mar 02, 2010 | 12.67 | 12.72 | 12.41 | 12.43 | 18,334,286 | -0.15(-1.18%) |
Mar 01, 2010 | 12.53 | 12.60 | 12.44 | 12.58 | 12,273,366 | +0.10(+0.79%) |
Feb 26, 2010 | 12.32 | 12.61 | 12.27 | 12.48 | 28,705,100 | +0.09(+0.74%) |
Feb 25, 2010 | 12.16 | 12.42 | 11.86 | 12.39 | 44,374,140 | +0.00(+0.00%) |
Feb 24, 2010 | 12.22 | 12.48 | 12.21 | 12.39 | 23,547,078 | +0.24(+1.98%) |
Feb 23, 2010 | 12.23 | 12.31 | 12.11 | 12.15 | 33,331,586 | -0.39(-3.10%) |
Feb 22, 2010 | 12.91 | 12.91 | 12.31 | 12.54 | 30,893,962 | -0.37(-2.90%) |
Feb 19, 2010 | 12.58 | 12.92 | 12.58 | 12.91 | 18,668,504 | +0.20(+1.58%) |
Feb 18, 2010 | 12.67 | 12.73 | 12.55 | 12.71 | 14,269,474 | -0.00(-0.03%) |
Feb 17, 2010 | 12.87 | 12.87 | 12.56 | 12.71 | 17,790,656 | -0.10(-0.77%) |
Feb 16, 2010 | 12.75 | 12.84 | 12.61 | 12.81 | 19,010,418 | +0.18(+1.45%) |
Feb 12, 2010 | 12.55 | 12.63 | 12.63 | 12.63 | 22,089,758 | -0.04(-0.33%) |
Feb 11, 2010 | 12.39 | 12.67 | 12.22 | 12.67 | 21,238,432 | +0.30(+2.45%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.25 | 12.37 | 18,297,010 | -0.17(-1.35%) |
Feb 09, 2010 | 12.71 | 12.83 | 12.34 | 12.54 | 25,650,278 | -0.13(-1.00%) |
Feb 08, 2010 | 12.73 | 12.82 | 12.53 | 12.66 | 16,220,550 | -0.08(-0.61%) |
Feb 05, 2010 | 12.78 | 12.87 | 11.97 | 12.74 | 45,793,460 | -0.14(-1.10%) |
Feb 04, 2010 | 13.24 | 13.25 | 12.85 | 12.88 | 23,431,862 | -0.49(-3.69%) |
Feb 03, 2010 | 13.16 | 13.45 | 13.13 | 13.38 | 18,322,392 | +0.17(+1.28%) |
Feb 02, 2010 | 12.86 | 13.26 | 12.73 | 13.21 | 25,961,940 | +0.39(+3.06%) |
Feb 01, 2010 | 12.82 | 12.92 | 12.68 | 12.81 | 23,157,586 | +0.05(+0.41%) |
Jan 29, 2010 | 13.14 | 13.29 | 12.71 | 12.76 | 29,070,834 | -0.37(-2.85%) |
Jan 28, 2010 | 13.57 | 13.74 | 12.92 | 13.14 | 31,500,998 | -0.37(-2.77%) |
Jan 27, 2010 | 13.16 | 13.56 | 13.08 | 13.51 | 24,998,550 | +0.35(+2.63%) |
Jan 26, 2010 | 13.18 | 13.21 | 12.73 | 13.16 | 38,024,772 | -0.05(-0.37%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.08 | 13.21 | 25,049,286 | +0.11(+0.86%) |
Jan 22, 2010 | 13.79 | 13.79 | 13.06 | 13.10 | 23,335,366 | -0.73(-5.31%) |
Jan 21, 2010 | 14.01 | 14.29 | 13.77 | 13.83 | 23,894,856 | -0.12(-0.86%) |
Jan 20, 2010 | 13.86 | 14.00 | 13.65 | 13.95 | 22,846,126 | -0.01(-0.10%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.59 | 13.97 | 26,813,384 | +0.09(+0.66%) |
Jan 15, 2010 | 14.29 | 13.88 | 13.88 | 13.88 | 23,296,698 | -0.38(-2.67%) |
Jan 14, 2010 | 14.30 | 14.38 | 14.16 | 14.26 | 19,919,310 | -0.08(-0.54%) |
Jan 13, 2010 | 14.36 | 14.53 | 14.23 | 14.34 | 22,613,366 | +0.10(+0.69%) |
Jan 12, 2010 | 14.36 | 14.46 | 14.13 | 14.24 | 22,898,856 | -0.23(-1.56%) |
Jan 11, 2010 | 14.55 | 14.72 | 14.27 | 14.46 | 36,254,156 | +0.42(+3.02%) |
Jan 08, 2010 | 13.73 | 14.06 | 13.66 | 14.04 | 16,201,017 | +0.23(+1.63%) |
Jan 07, 2010 | 13.64 | 13.83 | 13.59 | 13.81 | 13,971,056 | +0.13(+0.98%) |
Jan 06, 2010 | 13.81 | 13.96 | 13.63 | 13.68 | 19,052,976 | -0.18(-1.27%) |
Jan 05, 2010 | 14.01 | 14.16 | 13.74 | 13.86 | 25,587,924 | +0.05(+0.36%) |
Jan 04, 2010 | 13.74 | 13.94 | 13.63 | 13.81 | 23,431,952 | +0.18(+1.29%) |
Dec 31, 2009 | 13.62 | 13.63 | 13.63 | 13.63 | 11,761,124 | -0.02(-0.15%) |
Dec 30, 2009 | 13.48 | 13.67 | 13.42 | 13.65 | 9,951,395 | +0.09(+0.68%) |
Dec 29, 2009 | 13.57 | 13.66 | 13.52 | 13.56 | 7,750,164 | -0.02(-0.16%) |
Dec 28, 2009 | 13.71 | 13.71 | 13.49 | 13.58 | 10,261,755 | -0.04(-0.26%) |
Dec 24, 2009 | 13.63 | 13.71 | 13.58 | 13.62 | 4,055,883 | +0.02(+0.16%) |
Dec 23, 2009 | 13.74 | 13.76 | 13.56 | 13.59 | 14,285,852 | +0.01(+0.10%) |
Dec 22, 2009 | 13.39 | 13.67 | 13.34 | 13.58 | 17,139,108 | +0.30(+2.23%) |
Dec 21, 2009 | 13.11 | 13.41 | 13.11 | 13.28 | 14,385,315 | +0.25(+1.89%) |
Dec 18, 2009 | 13.15 | 13.19 | 12.92 | 13.04 | 23,457,848 | +0.01(+0.05%) |
Dec 17, 2009 | 13.19 | 13.21 | 13.02 | 13.03 | 19,636,268 | -0.18(-1.39%) |
Dec 16, 2009 | 13.43 | 13.64 | 13.19 | 13.21 | 28,347,502 | -0.09(-0.69%) |
Dec 15, 2009 | 13.30 | 13.45 | 13.06 | 13.30 | 16,910,476 | +0.01(+0.11%) |
Dec 14, 2009 | 13.16 | 13.38 | 13.14 | 13.29 | 17,751,648 | +0.25(+1.95%) |
Dec 11, 2009 | 13.04 | 13.25 | 12.95 | 13.04 | 21,525,742 | +0.18(+1.43%) |
Dec 10, 2009 | 12.92 | 13.10 | 12.81 | 12.85 | 21,818,406 | +0.09(+0.72%) |
Dec 09, 2009 | 12.60 | 12.76 | 12.28 | 12.76 | 22,988,546 | +0.13(+1.06%) |
Dec 08, 2009 | 12.82 | 12.92 | 12.53 | 12.63 | 18,833,048 | -0.35(-2.72%) |
Dec 07, 2009 | 13.00 | 13.32 | 12.93 | 12.98 | 30,724,112 | +0.04(+0.33%) |
Dec 04, 2009 | 12.67 | 13.12 | 12.63 | 12.94 | 34,330,280 | +0.52(+4.21%) |
Dec 03, 2009 | 12.57 | 12.63 | 12.35 | 12.42 | 26,171,596 | -0.16(-1.29%) |
Dec 02, 2009 | 12.15 | 12.61 | 12.15 | 12.58 | 27,556,190 | +0.44(+3.61%) |
Dec 01, 2009 | 11.79 | 12.20 | 11.79 | 12.14 | 21,277,704 | +0.37(+3.12%) |
Nov 30, 2009 | 11.76 | 11.80 | 11.54 | 11.77 | 15,956,961 | +0.07(+0.60%) |
Nov 27, 2009 | 11.58 | 11.79 | 11.47 | 11.70 | 7,915,787 | -0.20(-1.66%) |
Nov 25, 2009 | 11.68 | 11.97 | 11.68 | 11.90 | 12,996,514 | +0.23(+2.00%) |
Nov 24, 2009 | 11.65 | 11.77 | 11.59 | 11.67 | 12,051,589 | +0.03(+0.24%) |
Nov 23, 2009 | 11.77 | 11.93 | 11.58 | 11.64 | 16,203,911 | +0.06(+0.49%) |
Nov 20, 2009 | 11.65 | 11.67 | 11.55 | 11.58 | 13,437,430 | -0.11(-0.97%) |
Nov 19, 2009 | 11.77 | 11.82 | 11.58 | 11.70 | 16,316,924 | -0.20(-1.66%) |
Nov 18, 2009 | 11.94 | 12.15 | 11.84 | 11.89 | 19,796,004 | -0.08(-0.65%) |
Nov 17, 2009 | 11.75 | 12.02 | 11.74 | 11.97 | 15,660,704 | +0.08(+0.65%) |
Nov 16, 2009 | 11.82 | 11.96 | 11.74 | 11.89 | 21,653,336 | +0.14(+1.20%) |
Nov 13, 2009 | 11.66 | 11.84 | 11.59 | 11.75 | 20,314,786 | +0.15(+1.28%) |
Nov 12, 2009 | 11.37 | 11.68 | 11.35 | 11.60 | 26,416,956 | +0.11(+0.92%) |
Nov 11, 2009 | 11.20 | 11.52 | 11.12 | 11.50 | 23,200,844 | +0.35(+3.10%) |
Nov 10, 2009 | 11.00 | 11.17 | 10.95 | 11.15 | 11,316,389 | +0.00(+0.00%) |
Nov 09, 2009 | 10.83 | 11.17 | 10.81 | 11.15 | 14,091,797 | +0.35(+3.27%) |
Nov 06, 2009 | 10.60 | 10.93 | 10.56 | 10.80 | 12,718,134 | +0.02(+0.20%) |
Nov 05, 2009 | 10.58 | 10.87 | 10.57 | 10.78 | 17,165,952 | +0.28(+2.69%) |
Nov 04, 2009 | 10.49 | 10.60 | 10.36 | 10.50 | 19,977,208 | +0.20(+1.92%) |
Nov 03, 2009 | 10.21 | 10.32 | 10.11 | 10.30 | 20,713,916 | +0.05(+0.48%) |
Nov 02, 2009 | 10.33 | 10.35 | 9.980 | 10.25 | 32,980,530 | -0.06(-0.62%) |
Oct 30, 2009 | 10.59 | 10.63 | 10.23 | 10.31 | 25,859,546 | -0.37(-3.50%) |
Oct 29, 2009 | 10.55 | 10.71 | 10.51 | 10.69 | 17,426,722 | +0.25(+2.37%) |
Oct 28, 2009 | 10.56 | 10.58 | 10.26 | 10.44 | 32,072,910 | -0.22(-2.05%) |
Oct 27, 2009 | 10.95 | 11.03 | 10.55 | 10.66 | 24,272,370 | -0.29(-2.64%) |
Oct 26, 2009 | 11.05 | 11.28 | 10.87 | 10.95 | 20,235,560 | -0.10(-0.89%) |
Oct 23, 2009 | 11.01 | 11.10 | 10.95 | 11.05 | 30,313,102 | +0.04(+0.32%) |
Oct 22, 2009 | 10.95 | 11.12 | 10.80 | 11.01 | 22,818,166 | +0.06(+0.58%) |
Oct 21, 2009 | 11.12 | 11.29 | 10.93 | 10.95 | 17,543,194 | -0.03(-0.26%) |
Oct 20, 2009 | 10.93 | 10.99 | 10.89 | 10.98 | 15,098,500 | +0.01(+0.06%) |
Oct 19, 2009 | 10.71 | 10.97 | 10.71 | 10.97 | 19,865,718 | +0.12(+1.11%) |
Oct 16, 2009 | 10.90 | 10.91 | 10.69 | 10.85 | 24,360,002 | -0.09(-0.84%) |
Oct 15, 2009 | 11.10 | 11.21 | 10.90 | 10.94 | 24,831,824 | -0.33(-2.94%) |
Oct 14, 2009 | 11.07 | 11.29 | 10.98 | 11.27 | 22,363,390 | +0.43(+3.97%) |
Oct 13, 2009 | 11.09 | 11.10 | 10.74 | 10.84 | 18,592,672 | -0.28(-2.48%) |
Oct 12, 2009 | 11.18 | 11.20 | 10.95 | 11.12 | 11,319,331 | +0.05(+0.45%) |
Oct 09, 2009 | 10.88 | 11.09 | 10.88 | 11.07 | 10,143,545 | +0.14(+1.29%) |
Oct 08, 2009 | 11.01 | 11.15 | 10.89 | 10.93 | 15,864,962 | +0.07(+0.65%) |
Oct 07, 2009 | 10.93 | 11.15 | 10.83 | 10.86 | 17,438,942 | -0.08(-0.77%) |
Oct 06, 2009 | 10.83 | 11.16 | 10.79 | 10.94 | 37,673,040 | +0.49(+4.66%) |
Oct 05, 2009 | 10.32 | 10.53 | 10.16 | 10.45 | 26,366,806 | +0.18(+1.72%) |
Oct 02, 2009 | 10.43 | 10.50 | 10.24 | 10.28 | 23,897,066 | -0.27(-2.54%) |
Oct 01, 2009 | 10.74 | 10.77 | 10.48 | 10.55 | 25,190,204 | -0.26(-2.42%) |
Sep 30, 2009 | 10.73 | 10.94 | 10.55 | 10.81 | 25,203,924 | +0.09(+0.86%) |
Sep 29, 2009 | 10.66 | 10.81 | 10.55 | 10.71 | 22,664,348 | +0.07(+0.66%) |
Sep 28, 2009 | 10.52 | 10.66 | 10.37 | 10.64 | 15,118,134 | +0.17(+1.62%) |
Sep 25, 2009 | 10.52 | 10.59 | 10.38 | 10.47 | 19,232,064 | -0.06(-0.60%) |
Sep 24, 2009 | 10.93 | 11.02 | 10.52 | 10.54 | 26,322,346 | -0.39(-3.55%) |
Sep 23, 2009 | 10.95 | 11.15 | 10.90 | 10.93 | 14,039,131 | -0.06(-0.51%) |
Sep 22, 2009 | 11.09 | 11.15 | 10.88 | 10.98 | 14,452,717 | -0.02(-0.19%) |
Sep 21, 2009 | 10.76 | 11.05 | 10.72 | 11.00 | 15,656,067 | +0.23(+2.10%) |
Sep 18, 2009 | 11.03 | 11.12 | 10.78 | 10.78 | 28,710,692 | -0.20(-1.80%) |
Sep 17, 2009 | 11.09 | 11.19 | 10.94 | 10.98 | 22,614,824 | +0.03(+0.26%) |
Sep 16, 2009 | 11.05 | 11.16 | 10.87 | 10.95 | 35,094,232 | -0.20(-1.84%) |
Sep 15, 2009 | 11.19 | 11.24 | 10.92 | 11.15 | 17,437,948 | -0.01(-0.13%) |
Sep 14, 2009 | 11.12 | 11.19 | 10.97 | 11.17 | 15,612,561 | -0.16(-1.43%) |
Sep 11, 2009 | 11.51 | 11.54 | 11.17 | 11.33 | 19,373,968 | -0.08(-0.74%) |
Sep 10, 2009 | 11.08 | 11.50 | 10.99 | 11.41 | 22,250,552 | +0.25(+2.28%) |
Sep 09, 2009 | 10.84 | 11.19 | 10.81 | 11.16 | 20,617,882 | +0.30(+2.80%) |
Sep 08, 2009 | 10.87 | 10.95 | 10.69 | 10.86 | 23,260,746 | +0.04(+0.39%) |
Sep 04, 2009 | 10.71 | 10.84 | 10.55 | 10.81 | 21,184,548 | +0.08(+0.79%) |
Sep 03, 2009 | 10.73 | 10.79 | 10.57 | 10.73 | 19,216,056 | +0.08(+0.80%) |
Sep 02, 2009 | 10.41 | 10.74 | 10.32 | 10.64 | 23,104,988 | +0.17(+1.62%) |
Sep 01, 2009 | 10.68 | 10.79 | 10.42 | 10.47 | 22,775,948 | -0.17(-1.59%) |
Aug 31, 2009 | 11.13 | 11.13 | 10.58 | 10.64 | 29,898,626 | -0.59(-5.22%) |
Aug 28, 2009 | 11.36 | 11.53 | 11.15 | 11.23 | 13,177,539 | +0.00(+0.00%) |
Aug 27, 2009 | 11.26 | 11.29 | 10.95 | 11.23 | 11,974,677 | -0.10(-0.87%) |
Aug 26, 2009 | 11.39 | 11.43 | 11.19 | 11.33 | 11,671,712 | -0.08(-0.74%) |
Aug 25, 2009 | 11.33 | 11.51 | 11.22 | 11.41 | 14,169,818 | +0.18(+1.57%) |
Aug 24, 2009 | 11.43 | 11.46 | 11.20 | 11.24 | 11,685,867 | -0.12(-1.06%) |
Aug 21, 2009 | 11.40 | 11.41 | 11.15 | 11.36 | 19,605,518 | +0.14(+1.26%) |
Aug 20, 2009 | 10.99 | 11.28 | 10.99 | 11.22 | 13,684,565 | +0.11(+0.95%) |
Aug 19, 2009 | 11.04 | 11.19 | 10.91 | 11.11 | 10,789,659 | -0.10(-0.88%) |
Aug 18, 2009 | 10.96 | 11.26 | 10.95 | 11.21 | 19,427,038 | +0.37(+3.39%) |
Aug 17, 2009 | 10.98 | 11.01 | 10.67 | 10.84 | 21,458,444 | -0.36(-3.21%) |
Aug 14, 2009 | 11.61 | 11.63 | 11.11 | 11.20 | 19,442,646 | -0.43(-3.70%) |
Aug 13, 2009 | 11.47 | 11.65 | 11.36 | 11.63 | 15,508,416 | +0.18(+1.54%) |
Aug 12, 2009 | 11.28 | 11.58 | 11.28 | 11.46 | 17,135,700 | +0.16(+1.37%) |
Aug 11, 2009 | 11.35 | 11.40 | 11.15 | 11.30 | 21,962,152 | -0.26(-2.26%) |
Aug 10, 2009 | 11.89 | 11.90 | 11.49 | 11.56 | 19,753,954 | -0.40(-3.36%) |
Aug 07, 2009 | 11.90 | 12.05 | 11.85 | 11.96 | 19,151,832 | +0.24(+2.05%) |
Aug 06, 2009 | 11.73 | 11.86 | 11.67 | 11.72 | 16,379,261 | +0.02(+0.18%) |
Aug 05, 2009 | 11.72 | 11.81 | 11.65 | 11.70 | 22,843,000 | -0.05(-0.42%) |
Aug 04, 2009 | 11.78 | 11.96 | 11.73 | 11.75 | 23,805,850 | -0.11(-0.89%) |
Aug 03, 2009 | 12.08 | 12.14 | 11.80 | 11.86 | 19,012,446 | -0.14(-1.18%) |
Jul 31, 2009 | 11.92 | 12.03 | 11.56 | 12.00 | 20,759,372 | +0.06(+0.53%) |
Jul 30, 2009 | 11.93 | 12.09 | 11.91 | 11.94 | 20,985,128 | +0.09(+0.78%) |
Jul 29, 2009 | 11.78 | 11.89 | 11.62 | 11.84 | 14,684,180 | -0.06(-0.53%) |
Jul 28, 2009 | 11.60 | 11.95 | 11.51 | 11.91 | 16,801,388 | +0.37(+3.18%) |
Jul 27, 2009 | 11.71 | 11.84 | 11.39 | 11.54 | 30,698,944 | -0.46(-3.82%) |
Jul 24, 2009 | 11.87 | 12.03 | 11.60 | 12.00 | 27,441,334 | +0.15(+1.25%) |
Jul 23, 2009 | 11.72 | 11.99 | 11.63 | 11.85 | 26,169,406 | +0.24(+2.07%) |
Jul 22, 2009 | 11.77 | 11.86 | 11.56 | 11.61 | 26,492,882 | -0.18(-1.56%) |
Jul 21, 2009 | 11.96 | 11.99 | 11.65 | 11.79 | 22,827,348 | -0.13(-1.12%) |
Jul 20, 2009 | 11.75 | 12.00 | 11.75 | 11.93 | 17,088,630 | +0.19(+1.62%) |
Jul 17, 2009 | 11.51 | 11.77 | 11.51 | 11.74 | 19,233,930 | +0.16(+1.34%) |
Jul 16, 2009 | 11.26 | 11.64 | 11.12 | 11.58 | 17,050,016 | +0.28(+2.50%) |
Jul 15, 2009 | 10.96 | 11.34 | 10.96 | 11.30 | 18,140,918 | +0.42(+3.89%) |
Jul 14, 2009 | 10.66 | 10.95 | 10.52 | 10.88 | 16,853,176 | +0.24(+2.26%) |
Jul 13, 2009 | 10.40 | 10.64 | 10.40 | 10.64 | 15,715,924 | +0.22(+2.10%) |
Jul 10, 2009 | 10.26 | 10.53 | 10.17 | 10.42 | 19,276,546 | +0.23(+2.22%) |
Jul 09, 2009 | 10.06 | 10.28 | 9.998 | 10.19 | 26,269,356 | +0.16(+1.55%) |
Jul 08, 2009 | 10.14 | 10.29 | 9.868 | 10.04 | 26,901,876 | -0.11(-1.04%) |
Jul 07, 2009 | 10.72 | 10.76 | 10.11 | 10.14 | 22,402,366 | -0.58(-5.40%) |
Jul 06, 2009 | 10.74 | 10.97 | 10.55 | 10.72 | 20,659,476 | +0.04(+0.33%) |
Jul 02, 2009 | 10.83 | 10.94 | 10.60 | 10.69 | 21,981,866 | -0.31(-2.82%) |
Jul 01, 2009 | 11.43 | 11.51 | 10.95 | 11.00 | 31,859,694 | -0.34(-2.99%) |
Jun 30, 2009 | 11.58 | 11.63 | 11.19 | 11.34 | 20,764,710 | -0.15(-1.29%) |
Jun 29, 2009 | 11.67 | 11.67 | 11.38 | 11.48 | 10,905,417 | -0.07(-0.61%) |
Jun 26, 2009 | 11.34 | 11.67 | 11.27 | 11.55 | 24,428,456 | +0.17(+1.49%) |
Jun 25, 2009 | 11.20 | 11.39 | 11.15 | 11.39 | 20,884,630 | +0.50(+4.60%) |
Jun 24, 2009 | 10.80 | 11.10 | 10.79 | 10.88 | 15,247,054 | +0.06(+0.59%) |
Jun 23, 2009 | 10.75 | 10.87 | 10.59 | 10.82 | 12,444,744 | +0.12(+1.12%) |
Jun 22, 2009 | 10.73 | 10.85 | 10.64 | 10.70 | 14,080,220 | -0.10(-0.92%) |
Jun 19, 2009 | 10.87 | 10.91 | 10.68 | 10.80 | 17,797,100 | -0.04(-0.39%) |
Jun 18, 2009 | 10.82 | 10.96 | 10.55 | 10.84 | 12,625,853 | +0.06(+0.52%) |
Jun 17, 2009 | 10.93 | 11.02 | 10.70 | 10.79 | 15,244,800 | -0.12(-1.10%) |
Jun 16, 2009 | 11.11 | 11.29 | 10.83 | 10.91 | 19,784,706 | -0.20(-1.84%) |
Jun 15, 2009 | 10.98 | 11.14 | 10.93 | 11.11 | 13,953,145 | -0.11(-0.94%) |
Jun 12, 2009 | 11.17 | 11.22 | 10.88 | 11.22 | 15,512,318 | -0.05(-0.44%) |
Jun 11, 2009 | 11.37 | 11.48 | 11.23 | 11.27 | 21,342,036 | -0.09(-0.81%) |
Jun 10, 2009 | 11.59 | 11.60 | 11.19 | 11.36 | 24,619,746 | -0.02(-0.19%) |
Jun 09, 2009 | 11.05 | 11.57 | 11.03 | 11.38 | 23,412,718 | +0.42(+3.80%) |
Jun 08, 2009 | 10.88 | 11.07 | 10.72 | 10.96 | 15,366,490 | -0.04(-0.32%) |
Jun 05, 2009 | 11.25 | 11.29 | 10.90 | 11.00 | 21,849,528 | -0.04(-0.32%) |
Jun 04, 2009 | 10.79 | 11.07 | 10.76 | 11.03 | 16,481,641 | +0.27(+2.49%) |
Jun 03, 2009 | 10.86 | 10.91 | 10.55 | 10.76 | 16,576,876 | -0.18(-1.66%) |
Jun 02, 2009 | 11.02 | 11.04 | 10.75 | 10.95 | 21,134,530 | -0.08(-0.72%) |