Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.42 | 12.72 | 12.29 | 12.34 | 2,634 | +0.03(+0.25%) |
Jun 29, 2010 | 12.31 | 12.80 | 12.25 | 12.31 | 14,171 | -0.71(-5.48%) |
Jun 25, 2010 | 13.02 | 13.05 | 12.42 | 13.02 | 11,238,157 | +0.10(+0.76%) |
Jun 24, 2010 | 13.21 | 13.48 | 12.71 | 12.92 | 17,564,374 | -0.15(-1.15%) |
Jun 23, 2010 | 12.66 | 13.31 | 12.37 | 13.07 | 11,723,746 | +0.48(+3.80%) |
Jun 22, 2010 | 12.90 | 13.17 | 12.53 | 12.59 | 12,057 | -0.33(-2.54%) |
Jun 21, 2010 | 13.35 | 13.50 | 12.85 | 12.92 | 7,143,204 | -0.15(-1.15%) |
Jun 18, 2010 | 13.07 | 13.61 | 13.00 | 13.07 | 5,276,725 | -0.50(-3.66%) |
Jun 17, 2010 | 13.79 | 13.78 | 13.25 | 13.57 | 5,442,861 | -0.22(-1.61%) |
Jun 16, 2010 | 13.73 | 14.14 | 13.57 | 13.79 | 5,930,228 | -0.19(-1.33%) |
Jun 15, 2010 | 13.72 | 14.00 | 13.53 | 13.98 | 5,674,824 | +0.45(+3.34%) |
Jun 14, 2010 | 13.97 | 14.09 | 13.46 | 13.52 | 5,461,025 | -0.27(-1.93%) |
Jun 11, 2010 | 13.59 | 13.99 | 13.46 | 13.79 | 5,844,111 | -0.03(-0.19%) |
Jun 10, 2010 | 13.04 | 13.90 | 12.87 | 13.82 | 33,383 | +1.02(+7.97%) |
Jun 09, 2010 | 13.25 | 13.50 | 12.70 | 12.80 | 5,244,433 | -0.28(-2.17%) |
Jun 08, 2010 | 13.13 | 13.30 | 12.62 | 13.08 | 7,670,889 | -0.01(-0.07%) |
Jun 07, 2010 | 13.72 | 13.89 | 13.03 | 13.09 | 6,186,529 | -0.63(-4.59%) |
Jun 04, 2010 | 13.72 | 14.31 | 13.61 | 13.72 | 8,322,203 | -0.72(-4.98%) |
Jun 03, 2010 | 14.88 | 14.89 | 14.19 | 14.44 | 6,493,868 | -0.24(-1.63%) |
Jun 02, 2010 | 14.56 | 14.83 | 14.54 | 14.68 | 7,248,375 | +0.20(+1.35%) |
Jun 01, 2010 | 15.09 | 15.22 | 14.46 | 14.48 | 19,212 | -0.86(-5.61%) |
May 28, 2010 | 15.34 | 15.79 | 15.26 | 15.34 | 4,232,725 | -0.24(-1.54%) |
May 27, 2010 | 15.85 | 15.86 | 15.21 | 15.58 | 6,554,527 | +0.28(+1.86%) |
May 26, 2010 | 15.46 | 16.13 | 15.22 | 15.30 | 3,583 | +0.08(+0.52%) |
May 25, 2010 | 14.88 | 15.25 | 14.68 | 15.22 | 8,838,039 | -0.12(-0.81%) |
May 24, 2010 | 15.50 | 15.85 | 15.32 | 15.34 | 6,045,270 | -0.15(-0.97%) |
May 21, 2010 | 15.05 | 15.66 | 14.96 | 15.49 | 8,284,355 | +0.03(+0.17%) |
May 20, 2010 | 15.61 | 16.02 | 15.43 | 15.47 | 3,836 | -0.63(-3.91%) |
May 19, 2010 | 15.84 | 16.55 | 15.73 | 16.10 | 12,618,097 | -0.01(-0.05%) |
May 18, 2010 | 16.58 | 17.03 | 16.06 | 16.11 | 225 | -0.23(-1.41%) |
May 17, 2010 | 16.40 | 16.40 | 15.35 | 16.34 | 10,745,035 | +0.01(+0.05%) |
May 14, 2010 | 16.33 | 16.63 | 15.92 | 16.33 | 6,053,199 | -0.30(-1.81%) |
May 13, 2010 | 17.30 | 17.35 | 16.51 | 16.63 | 7,966,173 | -0.63(-3.65%) |
May 12, 2010 | 17.47 | 17.78 | 16.90 | 17.26 | 8,364,476 | +0.00(+0.00%) |
May 11, 2010 | 17.72 | 17.83 | 17.13 | 17.26 | 7,529,016 | -0.27(-1.52%) |
May 10, 2010 | 17.26 | 17.56 | 17.23 | 17.52 | 10,798,310 | +2.01(+12.98%) |
May 07, 2010 | 16.26 | 16.58 | 15.23 | 15.51 | 10,583,400 | -0.85(-5.20%) |
May 06, 2010 | 16.94 | 17.42 | 14.74 | 16.36 | 8,413,262 | -0.68(-4.01%) |
May 05, 2010 | 17.43 | 17.84 | 17.02 | 17.05 | 5,868,575 | -0.71(-4.00%) |
May 04, 2010 | 17.75 | 18.18 | 17.20 | 17.75 | 9,450,818 | -0.61(-3.33%) |
May 03, 2010 | 17.83 | 18.59 | 17.71 | 18.37 | 5,573,829 | +0.74(+4.18%) |
Apr 30, 2010 | 18.23 | 18.74 | 17.60 | 17.63 | 7,681,792 | -0.53(-2.92%) |
Apr 29, 2010 | 17.21 | 18.52 | 17.20 | 18.16 | 9,647,844 | +1.04(+6.05%) |
Apr 28, 2010 | 16.95 | 17.44 | 16.88 | 17.13 | 7,631,001 | +0.36(+2.16%) |
Apr 27, 2010 | 17.52 | 17.69 | 16.67 | 16.76 | 25,009 | -1.03(-5.77%) |
Apr 26, 2010 | 17.85 | 18.61 | 17.79 | 17.79 | 14,349,272 | -0.38(-2.09%) |
Apr 23, 2010 | 17.91 | 19.29 | 17.78 | 18.17 | 19,320,892 | +0.70(+4.00%) |
Apr 22, 2010 | 16.27 | 17.56 | 15.99 | 17.47 | 10,701,929 | +1.08(+6.59%) |
Apr 21, 2010 | 16.39 | 16.49 | 15.84 | 16.39 | 24,661 | +0.49(+3.06%) |
Apr 20, 2010 | 15.44 | 15.93 | 15.34 | 15.90 | 18,227 | +0.65(+4.23%) |
Apr 19, 2010 | 15.05 | 15.55 | 15.02 | 15.26 | 6,353,396 | +0.08(+0.52%) |
Apr 16, 2010 | 15.64 | 15.66 | 15.03 | 15.18 | 7,837,795 | -0.57(-3.60%) |
Apr 15, 2010 | 16.11 | 16.13 | 15.62 | 15.75 | 6,247,570 | -0.43(-2.68%) |
Apr 14, 2010 | 15.40 | 16.31 | 15.29 | 16.18 | 15,326,428 | +0.89(+5.79%) |
Apr 13, 2010 | 15.24 | 15.53 | 15.16 | 15.29 | 5,399,935 | +0.10(+0.64%) |
Apr 12, 2010 | 15.56 | 15.67 | 15.07 | 15.20 | 6,974,321 | -0.31(-2.00%) |
Apr 09, 2010 | 15.38 | 15.58 | 15.29 | 15.51 | 4,544,039 | +0.23(+1.51%) |
Apr 08, 2010 | 14.94 | 15.36 | 14.88 | 15.28 | 6,082,698 | +0.27(+1.83%) |
Apr 07, 2010 | 15.32 | 15.51 | 14.85 | 15.00 | 7,021,975 | -0.30(-1.97%) |
Apr 06, 2010 | 15.45 | 15.47 | 15.09 | 15.30 | 5,426,842 | -0.30(-1.93%) |
Apr 05, 2010 | 15.36 | 15.69 | 15.21 | 15.60 | 6,014,269 | +0.44(+2.92%) |
Apr 01, 2010 | 15.33 | 15.16 | 15.16 | 15.16 | 6,584,106 | -0.07(-0.46%) |
Mar 31, 2010 | 15.86 | 15.97 | 15.20 | 15.23 | 8,744,896 | -0.74(-4.65%) |
Mar 30, 2010 | 15.82 | 16.36 | 15.82 | 15.98 | 7,154,836 | -0.17(-1.04%) |
Mar 29, 2010 | 16.35 | 16.43 | 15.75 | 16.14 | 7,293,654 | -0.05(-0.33%) |
Mar 26, 2010 | 16.13 | 16.75 | 16.08 | 16.20 | 11,625,101 | +0.22(+1.39%) |
Mar 25, 2010 | 15.91 | 16.44 | 15.76 | 15.98 | 10,394,726 | +0.32(+2.03%) |
Mar 24, 2010 | 16.01 | 16.22 | 15.52 | 15.66 | 17,437,444 | +0.56(+3.69%) |
Mar 23, 2010 | 14.50 | 15.16 | 14.31 | 15.10 | 10,848,619 | +0.67(+4.66%) |
Mar 22, 2010 | 14.06 | 14.52 | 14.06 | 14.43 | 5,158,229 | +0.17(+1.18%) |
Mar 19, 2010 | 14.59 | 14.81 | 14.25 | 14.26 | 6,171,665 | -0.38(-2.60%) |
Mar 18, 2010 | 14.66 | 14.82 | 14.52 | 14.64 | 2,909,778 | -0.09(-0.60%) |
Mar 17, 2010 | 14.83 | 15.06 | 14.67 | 14.73 | 4,889,656 | -0.09(-0.60%) |
Mar 16, 2010 | 14.39 | 14.90 | 14.25 | 14.82 | 8,256,585 | +0.58(+4.04%) |
Mar 15, 2010 | 14.08 | 14.29 | 14.04 | 14.24 | 7,038,008 | -0.21(-1.47%) |
Mar 12, 2010 | 14.82 | 14.89 | 14.36 | 14.45 | 4,915,762 | -0.27(-1.86%) |
Mar 11, 2010 | 14.88 | 14.94 | 14.54 | 14.73 | 6,593,832 | -0.26(-1.71%) |
Mar 10, 2010 | 15.30 | 15.41 | 14.87 | 14.98 | 6,109,783 | -0.32(-2.08%) |
Mar 09, 2010 | 15.29 | 15.46 | 15.05 | 15.30 | 4,530,490 | +0.08(+0.52%) |
Mar 08, 2010 | 15.13 | 15.32 | 15.03 | 15.22 | 5,082,032 | +0.17(+1.12%) |
Mar 05, 2010 | 14.79 | 15.08 | 14.70 | 15.06 | 4,565,923 | +0.41(+2.78%) |
Mar 04, 2010 | 14.86 | 14.98 | 14.46 | 14.65 | 4,700,108 | -0.21(-1.43%) |
Mar 03, 2010 | 14.73 | 15.02 | 14.67 | 14.86 | 4,383,330 | +0.17(+1.14%) |
Mar 02, 2010 | 14.87 | 15.00 | 14.60 | 14.69 | 3,844,286 | -0.04(-0.24%) |
Mar 01, 2010 | 14.59 | 14.78 | 14.52 | 14.73 | 4,401,381 | +0.20(+1.40%) |
Feb 26, 2010 | 14.35 | 14.58 | 13.98 | 14.52 | 6,542,328 | +0.12(+0.86%) |
Feb 25, 2010 | 14.08 | 14.44 | 13.80 | 14.40 | 8,103,719 | +0.00(+0.00%) |
Feb 24, 2010 | 14.56 | 14.66 | 13.51 | 14.40 | 14,829,503 | -0.01(-0.06%) |
Feb 23, 2010 | 15.12 | 15.26 | 14.24 | 14.41 | 9,423,936 | -0.79(-5.18%) |
Feb 22, 2010 | 15.43 | 15.52 | 15.02 | 15.20 | 6,540,947 | -0.12(-0.81%) |
Feb 19, 2010 | 14.98 | 15.44 | 14.98 | 15.32 | 6,951,738 | +0.24(+1.58%) |
Feb 18, 2010 | 15.25 | 15.30 | 14.82 | 15.08 | 5,969,033 | -0.27(-1.73%) |
Feb 17, 2010 | 15.51 | 15.83 | 15.13 | 15.35 | 6,495,274 | +0.00(+0.00%) |
Feb 16, 2010 | 15.21 | 15.37 | 15.18 | 15.35 | 6,155,404 | +0.34(+2.24%) |
Feb 12, 2010 | 14.85 | 15.01 | 15.01 | 15.01 | 11,848,883 | -0.03(-0.18%) |
Feb 11, 2010 | 14.13 | 15.05 | 13.98 | 15.04 | 14,364,845 | +1.22(+8.84%) |
Feb 10, 2010 | 13.87 | 13.90 | 13.44 | 13.82 | 4,550,190 | +0.01(+0.06%) |
Feb 09, 2010 | 13.63 | 13.87 | 13.30 | 13.81 | 6,015,129 | +0.19(+1.36%) |
Feb 08, 2010 | 13.05 | 14.02 | 12.85 | 13.62 | 10,158,316 | +0.60(+4.62%) |
Feb 05, 2010 | 13.54 | 13.67 | 12.59 | 13.02 | 9,760,575 | -0.56(-4.11%) |
Feb 04, 2010 | 14.06 | 14.15 | 13.49 | 13.58 | 6,519,134 | -0.81(-5.66%) |
Feb 03, 2010 | 14.49 | 14.62 | 14.08 | 14.39 | 4,871,616 | -0.26(-1.75%) |
Feb 02, 2010 | 13.84 | 14.72 | 13.84 | 14.65 | 11,772,452 | +1.13(+8.35%) |
Feb 01, 2010 | 13.69 | 13.71 | 13.33 | 13.52 | 5,237,094 | -0.08(-0.55%) |
Jan 29, 2010 | 13.71 | 14.13 | 13.52 | 13.59 | 7,982,576 | -0.03(-0.19%) |
Jan 28, 2010 | 13.57 | 14.05 | 13.29 | 13.62 | 9,355,501 | +0.25(+1.85%) |
Jan 27, 2010 | 12.88 | 13.42 | 12.66 | 13.37 | 7,086,685 | +0.49(+3.78%) |
Jan 26, 2010 | 12.94 | 13.23 | 12.84 | 12.89 | 4,647,160 | -0.12(-0.95%) |
Jan 25, 2010 | 13.32 | 13.36 | 12.76 | 13.01 | 5,629,293 | -0.07(-0.54%) |
Jan 22, 2010 | 13.55 | 13.78 | 13.02 | 13.08 | 7,182,996 | -0.43(-3.21%) |
Jan 21, 2010 | 13.92 | 14.02 | 13.49 | 13.52 | 5,166,434 | -0.38(-2.73%) |
Jan 20, 2010 | 14.18 | 14.25 | 13.87 | 13.89 | 6,269,678 | -0.41(-2.90%) |
Jan 19, 2010 | 13.91 | 14.42 | 13.91 | 14.31 | 5,436,162 | +0.22(+1.57%) |
Jan 15, 2010 | 14.36 | 14.09 | 14.09 | 14.09 | 6,384,192 | -0.34(-2.39%) |
Jan 14, 2010 | 14.58 | 14.87 | 14.37 | 14.43 | 5,653,553 | +0.09(+0.62%) |
Jan 13, 2010 | 14.38 | 14.51 | 13.99 | 14.34 | 5,870,814 | +0.11(+0.74%) |
Jan 12, 2010 | 14.26 | 14.59 | 14.08 | 14.24 | 8,362,956 | -0.11(-0.80%) |
Jan 11, 2010 | 14.19 | 14.43 | 14.11 | 14.35 | 7,255,112 | +0.27(+1.94%) |
Jan 08, 2010 | 13.59 | 14.19 | 13.41 | 14.08 | 9,789,736 | +0.43(+3.17%) |
Jan 07, 2010 | 13.18 | 14.12 | 12.91 | 13.65 | 32,519,066 | +1.55(+12.85%) |
Jan 06, 2010 | 11.93 | 12.14 | 11.70 | 12.09 | 7,208,030 | +0.13(+1.11%) |
Jan 05, 2010 | 11.43 | 12.01 | 11.23 | 11.96 | 7,029,129 | +0.48(+4.15%) |
Jan 04, 2010 | 11.31 | 11.49 | 11.17 | 11.48 | 5,090,551 | +0.21(+1.88%) |
Dec 31, 2009 | 11.41 | 11.27 | 11.27 | 11.27 | 1,813,293 | -0.12(-1.08%) |
Dec 30, 2009 | 11.29 | 11.56 | 11.18 | 11.40 | 2,250,916 | +0.06(+0.55%) |
Dec 29, 2009 | 11.49 | 11.55 | 11.17 | 11.33 | 2,747,291 | -0.10(-0.85%) |
Dec 28, 2009 | 11.88 | 11.91 | 11.35 | 11.43 | 3,071,950 | -0.36(-3.07%) |
Dec 24, 2009 | 11.71 | 11.81 | 11.67 | 11.79 | 586,098 | +0.08(+0.68%) |
Dec 23, 2009 | 11.86 | 11.94 | 11.67 | 11.71 | 6,442,467 | +0.00(+0.00%) |
Dec 22, 2009 | 11.43 | 11.87 | 11.34 | 11.71 | 7,470,321 | +0.36(+3.19%) |
Dec 21, 2009 | 11.05 | 11.39 | 10.83 | 11.35 | 5,944,065 | +0.36(+3.29%) |
Dec 18, 2009 | 10.88 | 11.01 | 10.65 | 10.99 | 5,793,985 | +0.11(+1.05%) |
Dec 17, 2009 | 11.00 | 11.13 | 10.77 | 10.88 | 3,684,084 | -0.21(-1.91%) |
Dec 16, 2009 | 10.73 | 11.25 | 10.68 | 11.09 | 5,732,745 | +0.45(+4.23%) |
Dec 15, 2009 | 10.69 | 10.91 | 10.58 | 10.64 | 6,134,477 | -0.12(-1.15%) |
Dec 14, 2009 | 10.51 | 10.81 | 10.50 | 10.76 | 4,157,423 | +0.30(+2.87%) |
Dec 11, 2009 | 10.27 | 10.50 | 10.20 | 10.46 | 4,283,943 | +0.19(+1.89%) |
Dec 10, 2009 | 10.63 | 10.64 | 10.22 | 10.27 | 3,994,014 | -0.19(-1.86%) |
Dec 09, 2009 | 10.58 | 10.60 | 10.33 | 10.46 | 4,063,117 | +0.03(+0.25%) |
Dec 08, 2009 | 10.43 | 10.64 | 10.35 | 10.43 | 5,577,901 | -0.15(-1.42%) |
Dec 07, 2009 | 11.00 | 11.11 | 10.55 | 10.58 | 6,215,478 | -0.39(-3.54%) |
Dec 04, 2009 | 11.15 | 11.25 | 10.67 | 10.97 | 5,447,837 | +0.16(+1.47%) |
Dec 03, 2009 | 11.29 | 11.29 | 10.79 | 10.81 | 7,563,756 | -0.48(-4.22%) |
Dec 02, 2009 | 11.47 | 11.61 | 11.15 | 11.29 | 4,064,732 | -0.08(-0.70%) |
Dec 01, 2009 | 11.36 | 11.63 | 11.31 | 11.37 | 5,530,246 | +0.18(+1.65%) |
Nov 30, 2009 | 11.37 | 11.50 | 11.07 | 11.19 | 5,630,573 | -0.17(-1.47%) |
Nov 27, 2009 | 11.21 | 11.56 | 11.09 | 11.35 | 2,423,167 | -0.25(-2.13%) |
Nov 25, 2009 | 11.56 | 11.74 | 11.49 | 11.60 | 3,727,831 | +0.09(+0.77%) |
Nov 24, 2009 | 12.01 | 12.12 | 11.37 | 11.51 | 8,300,734 | -0.54(-4.47%) |
Nov 23, 2009 | 12.36 | 12.60 | 11.95 | 12.05 | 5,173,458 | -0.02(-0.15%) |
Nov 20, 2009 | 12.21 | 12.32 | 11.91 | 12.07 | 5,641,033 | -0.44(-3.53%) |
Nov 19, 2009 | 12.81 | 12.81 | 12.23 | 12.51 | 5,368,525 | -0.40(-3.08%) |
Nov 18, 2009 | 12.59 | 13.21 | 12.59 | 12.91 | 3,735,194 | +0.09(+0.69%) |
Nov 17, 2009 | 12.88 | 13.06 | 12.66 | 12.82 | 4,796,484 | -0.11(-0.89%) |
Nov 16, 2009 | 13.01 | 13.24 | 12.78 | 12.93 | 4,748,249 | +0.16(+1.24%) |
Nov 13, 2009 | 12.94 | 13.22 | 12.72 | 12.77 | 3,854,210 | -0.06(-0.48%) |
Nov 12, 2009 | 13.34 | 13.34 | 12.76 | 12.84 | 4,410,121 | -0.51(-3.84%) |
Nov 11, 2009 | 13.07 | 13.52 | 12.91 | 13.35 | 8,171,395 | +0.72(+5.73%) |
Nov 10, 2009 | 12.90 | 13.13 | 12.47 | 12.62 | 5,240,145 | -0.27(-2.12%) |
Nov 09, 2009 | 12.72 | 12.93 | 12.53 | 12.90 | 5,584,485 | +0.41(+3.32%) |
Nov 06, 2009 | 12.08 | 12.67 | 12.01 | 12.48 | 8,359,894 | +0.79(+6.72%) |
Nov 05, 2009 | 12.09 | 12.60 | 11.68 | 11.70 | 7,408,329 | -0.26(-2.14%) |
Nov 04, 2009 | 11.65 | 12.47 | 11.64 | 11.95 | 9,402,572 | +0.40(+3.44%) |
Nov 03, 2009 | 10.89 | 11.59 | 10.86 | 11.56 | 5,932,451 | +0.44(+3.97%) |
Nov 02, 2009 | 11.27 | 11.53 | 10.64 | 11.11 | 9,667,926 | -0.01(-0.08%) |
Oct 30, 2009 | 11.31 | 11.47 | 11.03 | 11.12 | 9,082,674 | -0.28(-2.48%) |
Oct 29, 2009 | 11.48 | 11.69 | 11.16 | 11.41 | 7,944,678 | +0.26(+2.30%) |
Oct 28, 2009 | 11.81 | 11.91 | 11.05 | 11.15 | 8,882,955 | -0.90(-7.47%) |
Oct 27, 2009 | 11.98 | 12.35 | 11.83 | 12.05 | 6,535,518 | +0.07(+0.59%) |
Oct 26, 2009 | 12.47 | 12.89 | 11.92 | 11.98 | 7,047,465 | -0.49(-3.96%) |
Oct 23, 2009 | 12.42 | 12.63 | 12.27 | 12.47 | 8,089,169 | -0.52(-4.01%) |
Oct 22, 2009 | 11.99 | 13.14 | 11.83 | 12.99 | 8,146,219 | +0.92(+7.60%) |
Oct 21, 2009 | 12.36 | 12.65 | 12.06 | 12.08 | 4,327,485 | -0.26(-2.15%) |
Oct 20, 2009 | 12.32 | 12.44 | 12.32 | 12.34 | 4,915,417 | -0.36(-2.85%) |
Oct 19, 2009 | 13.06 | 13.20 | 12.66 | 12.70 | 4,068,716 | -0.23(-1.77%) |
Oct 16, 2009 | 13.18 | 13.29 | 12.87 | 12.93 | 4,336,555 | -0.38(-2.85%) |
Oct 15, 2009 | 13.28 | 13.42 | 13.20 | 13.31 | 4,263,807 | -0.10(-0.72%) |
Oct 14, 2009 | 13.64 | 13.67 | 13.16 | 13.41 | 7,807,577 | +0.05(+0.40%) |
Oct 13, 2009 | 12.64 | 13.46 | 12.58 | 13.36 | 11,043,580 | +0.70(+5.51%) |
Oct 12, 2009 | 12.92 | 12.96 | 12.54 | 12.66 | 4,132,467 | +0.01(+0.07%) |
Oct 09, 2009 | 12.72 | 12.90 | 12.40 | 12.65 | 6,416,502 | -0.05(-0.42%) |
Oct 08, 2009 | 11.91 | 12.96 | 11.78 | 12.70 | 11,472,158 | +1.07(+9.18%) |
Oct 07, 2009 | 12.09 | 12.09 | 11.62 | 11.63 | 7,162,398 | -0.44(-3.65%) |
Oct 06, 2009 | 12.00 | 12.46 | 11.95 | 12.08 | 6,911,554 | +0.28(+2.39%) |
Oct 05, 2009 | 11.72 | 12.01 | 11.47 | 11.79 | 7,418,875 | +0.29(+2.53%) |
Oct 02, 2009 | 11.43 | 11.72 | 11.12 | 11.50 | 8,282,999 | -0.19(-1.66%) |
Oct 01, 2009 | 12.48 | 12.48 | 11.65 | 11.70 | 10,443,842 | -0.88(-7.02%) |
Sep 30, 2009 | 13.05 | 13.14 | 12.42 | 12.58 | 7,450,541 | -0.46(-3.52%) |
Sep 29, 2009 | 13.17 | 13.54 | 12.99 | 13.04 | 5,928,880 | +0.11(+0.82%) |
Sep 28, 2009 | 12.99 | 13.13 | 12.76 | 12.93 | 4,736,021 | +0.05(+0.41%) |
Sep 25, 2009 | 12.91 | 13.23 | 12.71 | 12.88 | 6,327,427 | -0.20(-1.55%) |
Sep 24, 2009 | 13.90 | 14.15 | 12.84 | 13.08 | 9,805,597 | -0.61(-4.45%) |
Sep 23, 2009 | 14.01 | 14.21 | 13.69 | 13.69 | 6,788,341 | -0.34(-2.39%) |
Sep 22, 2009 | 14.27 | 14.49 | 13.91 | 14.03 | 5,966,638 | -0.11(-0.81%) |
Sep 21, 2009 | 14.22 | 14.27 | 13.45 | 14.14 | 9,885,101 | -0.46(-3.14%) |
Sep 18, 2009 | 15.09 | 15.33 | 14.60 | 14.60 | 9,357,242 | -0.76(-4.94%) |
Sep 17, 2009 | 15.37 | 15.59 | 14.38 | 15.36 | 8,379,005 | +0.52(+3.51%) |
Sep 16, 2009 | 14.52 | 15.35 | 14.46 | 14.84 | 7,591,161 | +0.48(+3.32%) |
Sep 15, 2009 | 13.90 | 14.43 | 13.86 | 14.36 | 6,818,882 | +0.53(+3.83%) |
Sep 14, 2009 | 13.67 | 13.83 | 13.46 | 13.83 | 3,777,135 | -0.04(-0.25%) |
Sep 11, 2009 | 14.04 | 14.24 | 13.67 | 13.87 | 5,268,258 | -0.13(-0.95%) |
Sep 10, 2009 | 13.89 | 14.04 | 13.46 | 14.00 | 5,587,762 | +0.23(+1.67%) |
Sep 09, 2009 | 13.54 | 13.95 | 13.29 | 13.77 | 9,327,232 | +0.18(+1.30%) |
Sep 08, 2009 | 13.58 | 13.68 | 13.17 | 13.59 | 5,315,021 | +0.26(+1.99%) |
Sep 04, 2009 | 12.90 | 13.34 | 12.72 | 13.33 | 5,030,115 | +0.54(+4.21%) |
Sep 03, 2009 | 12.46 | 12.84 | 12.23 | 12.79 | 6,125,339 | +0.39(+3.13%) |
Sep 02, 2009 | 12.58 | 12.91 | 12.35 | 12.40 | 6,534,667 | -0.36(-2.84%) |
Sep 01, 2009 | 13.31 | 13.80 | 12.71 | 12.76 | 8,911,813 | -0.61(-4.55%) |
Aug 31, 2009 | 13.65 | 13.65 | 13.15 | 13.37 | 8,613,765 | -0.51(-3.69%) |
Aug 28, 2009 | 13.64 | 14.05 | 13.32 | 13.89 | 7,561,917 | +0.34(+2.54%) |
Aug 27, 2009 | 13.51 | 13.58 | 12.89 | 13.54 | 9,959,537 | -0.21(-1.54%) |
Aug 26, 2009 | 13.37 | 13.92 | 13.06 | 13.75 | 12,074,051 | +0.54(+4.07%) |
Aug 25, 2009 | 13.08 | 13.61 | 13.00 | 13.21 | 9,124,536 | +0.35(+2.75%) |
Aug 24, 2009 | 12.97 | 13.45 | 12.80 | 12.86 | 8,496,730 | +0.04(+0.34%) |
Aug 21, 2009 | 12.61 | 12.93 | 12.53 | 12.82 | 7,365,992 | +0.40(+3.20%) |
Aug 20, 2009 | 11.99 | 12.63 | 11.93 | 12.42 | 7,749,785 | +0.49(+4.07%) |
Aug 19, 2009 | 11.26 | 12.01 | 11.21 | 11.93 | 7,748,396 | +0.29(+2.50%) |
Aug 18, 2009 | 11.27 | 11.70 | 11.18 | 11.64 | 5,973,001 | +0.53(+4.77%) |
Aug 17, 2009 | 11.35 | 11.64 | 10.94 | 11.11 | 8,910,413 | -0.72(-6.11%) |
Aug 14, 2009 | 12.14 | 12.17 | 11.63 | 11.84 | 6,920,997 | -0.30(-2.47%) |
Aug 13, 2009 | 12.15 | 12.34 | 11.76 | 12.14 | 7,598,721 | +0.20(+1.70%) |
Aug 12, 2009 | 11.89 | 12.32 | 11.71 | 11.93 | 8,997,727 | +0.46(+4.00%) |
Aug 11, 2009 | 11.30 | 11.52 | 10.95 | 11.48 | 8,057,330 | +0.16(+1.40%) |
Aug 10, 2009 | 11.81 | 11.81 | 11.26 | 11.32 | 8,603,226 | -0.54(-4.54%) |
Aug 07, 2009 | 11.34 | 12.20 | 11.26 | 11.86 | 12,776,750 | +0.85(+7.70%) |
Aug 06, 2009 | 11.18 | 11.39 | 10.89 | 11.01 | 6,860,101 | -0.20(-1.81%) |
Aug 05, 2009 | 11.11 | 11.54 | 10.91 | 11.21 | 8,479,086 | +0.12(+1.10%) |
Aug 04, 2009 | 10.63 | 11.35 | 10.29 | 11.09 | 9,540,667 | +0.35(+3.22%) |
Aug 03, 2009 | 10.62 | 10.85 | 10.50 | 10.74 | 6,279,520 | +0.29(+2.79%) |
Jul 31, 2009 | 10.27 | 10.59 | 10.21 | 10.45 | 6,439,738 | +0.13(+1.28%) |
Jul 30, 2009 | 10.43 | 10.47 | 10.05 | 10.32 | 7,306,151 | +0.04(+0.43%) |
Jul 29, 2009 | 10.14 | 10.37 | 9.940 | 10.28 | 5,783,260 | +0.00(+0.00%) |
Jul 28, 2009 | 10.10 | 10.39 | 9.834 | 10.28 | 13,176,401 | -0.14(-1.36%) |
Jul 27, 2009 | 9.666 | 10.61 | 9.419 | 10.42 | 17,207,472 | +0.61(+6.21%) |
Jul 24, 2009 | 9.772 | 9.931 | 9.481 | 9.807 | 5,876,181 | -0.13(-1.33%) |
Jul 23, 2009 | 9.490 | 10.36 | 9.401 | 9.940 | 15,269,228 | +0.56(+6.03%) |
Jul 22, 2009 | 8.616 | 9.604 | 8.598 | 9.375 | 12,225,730 | +0.67(+7.71%) |
Jul 21, 2009 | 8.810 | 8.907 | 8.483 | 8.704 | 4,554,902 | -0.04(-0.40%) |
Jul 20, 2009 | 8.686 | 8.978 | 8.572 | 8.739 | 3,707,076 | +0.14(+1.64%) |
Jul 17, 2009 | 8.651 | 8.828 | 8.466 | 8.598 | 5,714,658 | +0.17(+1.99%) |
Jul 16, 2009 | 8.077 | 8.536 | 7.945 | 8.430 | 5,646,538 | +0.35(+4.37%) |
Jul 15, 2009 | 7.954 | 8.271 | 7.918 | 8.077 | 5,654,485 | +0.32(+4.10%) |
Jul 14, 2009 | 7.380 | 7.830 | 7.327 | 7.759 | 6,529,167 | +0.28(+3.78%) |
Jul 13, 2009 | 7.247 | 7.512 | 7.203 | 7.477 | 6,580,093 | +0.13(+1.80%) |
Jul 10, 2009 | 7.424 | 7.424 | 7.071 | 7.345 | 5,493,683 | -0.13(-1.77%) |
Jul 09, 2009 | 7.353 | 7.601 | 7.327 | 7.477 | 6,837,961 | +0.22(+3.04%) |
Jul 08, 2009 | 7.565 | 7.583 | 7.044 | 7.256 | 9,841,738 | -0.27(-3.63%) |
Jul 07, 2009 | 7.839 | 7.865 | 7.495 | 7.530 | 5,357,923 | -0.39(-4.91%) |
Jul 06, 2009 | 7.945 | 8.077 | 7.795 | 7.918 | 8,498,831 | -0.17(-2.07%) |
Jul 02, 2009 | 8.289 | 8.386 | 8.007 | 8.086 | 5,335,268 | -0.41(-4.78%) |