Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.96 | 11.03 | 10.69 | 10.72 | 19,863,642 | -0.25(-2.30%) |
Apr 29, 2010 | 10.98 | 11.12 | 10.83 | 10.97 | 14,567,759 | +0.04(+0.32%) |
Apr 28, 2010 | 11.17 | 11.21 | 10.78 | 10.93 | 25,632,052 | -0.22(-2.00%) |
Apr 27, 2010 | 11.16 | 11.49 | 11.07 | 11.16 | 38,853 | +0.64(+6.09%) |
Apr 26, 2010 | 10.49 | 10.70 | 10.46 | 10.52 | 25,348,116 | +0.08(+0.73%) |
Apr 23, 2010 | 10.23 | 10.44 | 10.20 | 10.44 | 8,690,278 | +0.19(+1.89%) |
Apr 22, 2010 | 10.13 | 10.28 | 10.12 | 10.25 | 14,025,873 | +0.01(+0.06%) |
Apr 21, 2010 | 10.20 | 10.25 | 10.16 | 10.24 | 10,367,582 | +0.02(+0.23%) |
Apr 20, 2010 | 10.22 | 10.25 | 10.14 | 10.22 | 8,964,554 | +0.06(+0.58%) |
Apr 19, 2010 | 10.08 | 10.24 | 10.08 | 10.16 | 11,766,368 | +0.04(+0.35%) |
Apr 16, 2010 | 10.26 | 10.32 | 10.07 | 10.12 | 9,951,666 | -0.17(-1.65%) |
Apr 15, 2010 | 10.34 | 10.41 | 10.28 | 10.29 | 9,505,340 | -0.06(-0.62%) |
Apr 14, 2010 | 10.32 | 10.41 | 10.24 | 10.36 | 10,059,336 | +0.09(+0.86%) |
Apr 13, 2010 | 10.20 | 10.30 | 10.16 | 10.27 | 7,760,235 | +0.01(+0.11%) |
Apr 12, 2010 | 10.28 | 10.43 | 10.24 | 10.26 | 8,981,185 | -0.01(-0.11%) |
Apr 09, 2010 | 10.22 | 10.31 | 10.18 | 10.27 | 9,168,657 | +0.05(+0.46%) |
Apr 08, 2010 | 10.11 | 10.28 | 10.05 | 10.22 | 10,684,799 | +0.10(+0.99%) |
Apr 07, 2010 | 10.22 | 10.32 | 10.09 | 10.12 | 11,276,405 | -0.15(-1.49%) |
Apr 06, 2010 | 10.19 | 10.36 | 10.19 | 10.28 | 12,887,280 | +0.07(+0.69%) |
Apr 05, 2010 | 10.06 | 10.25 | 10.03 | 10.21 | 11,376,936 | +0.19(+1.88%) |
Apr 01, 2010 | 10.04 | 10.02 | 10.02 | 10.02 | 11,867,951 | +0.06(+0.59%) |
Mar 31, 2010 | 9.971 | 10.04 | 9.924 | 9.959 | 12,604,879 | -0.02(-0.24%) |
Mar 30, 2010 | 10.13 | 10.14 | 9.930 | 9.983 | 8,981,033 | -0.11(-1.11%) |
Mar 29, 2010 | 10.08 | 10.14 | 10.04 | 10.09 | 6,439,510 | +0.08(+0.82%) |
Mar 26, 2010 | 10.03 | 10.03 | 9.936 | 10.01 | 8,643,978 | +0.05(+0.47%) |
Mar 25, 2010 | 10.01 | 10.12 | 9.947 | 9.965 | 21,765,404 | +0.05(+0.53%) |
Mar 24, 2010 | 9.994 | 10.01 | 9.865 | 9.912 | 9,989,531 | -0.11(-1.05%) |
Mar 23, 2010 | 9.936 | 10.08 | 9.924 | 10.02 | 11,695,379 | +0.22(+2.22%) |
Mar 22, 2010 | 9.736 | 9.959 | 9.736 | 9.801 | 10,539,158 | +0.02(+0.18%) |
Mar 19, 2010 | 9.895 | 9.941 | 9.730 | 9.783 | 13,582,726 | -0.08(-0.83%) |
Mar 18, 2010 | 9.889 | 9.903 | 9.777 | 9.865 | 10,991,192 | +0.00(+0.00%) |
Mar 17, 2010 | 9.572 | 9.895 | 9.542 | 9.865 | 17,077,560 | +0.36(+3.83%) |
Mar 16, 2010 | 9.618 | 9.835 | 9.460 | 9.501 | 26,780,900 | -0.27(-2.81%) |
Mar 15, 2010 | 9.758 | 9.805 | 9.729 | 9.776 | 14,888,258 | -0.12(-1.18%) |
Mar 12, 2010 | 9.864 | 9.899 | 9.764 | 9.893 | 9,530,575 | +0.08(+0.83%) |
Mar 11, 2010 | 9.641 | 9.846 | 9.592 | 9.811 | 13,378,902 | +0.15(+1.57%) |
Mar 10, 2010 | 9.565 | 9.677 | 9.448 | 9.659 | 16,478,504 | +0.11(+1.10%) |
Mar 09, 2010 | 9.466 | 9.577 | 9.384 | 9.554 | 15,416,953 | +0.06(+0.68%) |
Mar 08, 2010 | 9.560 | 9.577 | 9.466 | 9.489 | 9,805,964 | -0.05(-0.55%) |
Mar 05, 2010 | 9.454 | 9.560 | 9.372 | 9.542 | 11,702,728 | +0.17(+1.81%) |
Mar 04, 2010 | 9.191 | 9.419 | 9.173 | 9.372 | 16,969,216 | +0.18(+1.97%) |
Mar 03, 2010 | 9.308 | 9.355 | 9.191 | 9.191 | 12,220,994 | -0.08(-0.82%) |
Mar 02, 2010 | 9.524 | 9.530 | 9.250 | 9.267 | 15,264,431 | -0.09(-1.00%) |
Mar 01, 2010 | 9.290 | 9.402 | 9.220 | 9.361 | 13,216,373 | +0.13(+1.39%) |
Feb 26, 2010 | 9.367 | 9.372 | 9.197 | 9.232 | 12,633,019 | -0.11(-1.13%) |
Feb 25, 2010 | 9.273 | 9.384 | 9.191 | 9.337 | 14,822,247 | -0.02(-0.25%) |
Feb 24, 2010 | 9.437 | 9.460 | 9.337 | 9.361 | 13,514,588 | -0.02(-0.25%) |
Feb 23, 2010 | 9.530 | 9.545 | 9.384 | 9.384 | 12,940,432 | -0.08(-0.87%) |
Feb 22, 2010 | 9.583 | 9.595 | 9.431 | 9.466 | 14,880,334 | -0.10(-1.04%) |
Feb 19, 2010 | 9.589 | 9.630 | 9.519 | 9.565 | 11,901,905 | -0.06(-0.67%) |
Feb 18, 2010 | 9.595 | 9.665 | 9.589 | 9.630 | 7,906,518 | +0.04(+0.37%) |
Feb 17, 2010 | 9.659 | 9.776 | 9.595 | 9.595 | 7,934,242 | -0.06(-0.61%) |
Feb 16, 2010 | 9.571 | 9.712 | 9.443 | 9.653 | 16,333,323 | +0.22(+2.36%) |
Feb 12, 2010 | 9.443 | 9.431 | 9.431 | 9.431 | 17,610,868 | -0.02(-0.25%) |
Feb 11, 2010 | 9.536 | 9.601 | 9.419 | 9.454 | 26,975,138 | -0.16(-1.70%) |
Feb 10, 2010 | 9.443 | 9.712 | 9.367 | 9.618 | 26,884,306 | +0.18(+1.86%) |
Feb 09, 2010 | 9.565 | 9.659 | 9.320 | 9.443 | 33,264,524 | -0.16(-1.65%) |
Feb 08, 2010 | 9.671 | 9.682 | 9.443 | 9.601 | 25,273,040 | -0.05(-0.55%) |
Feb 05, 2010 | 9.612 | 9.677 | 9.273 | 9.653 | 28,578,868 | -0.02(-0.24%) |
Feb 04, 2010 | 9.829 | 9.881 | 9.489 | 9.677 | 58,618,720 | -0.37(-3.67%) |
Feb 03, 2010 | 9.987 | 10.65 | 9.770 | 10.05 | 86,911,872 | -0.98(-8.91%) |
Feb 02, 2010 | 10.88 | 11.05 | 10.84 | 11.03 | 9,587,930 | +0.21(+1.97%) |
Feb 01, 2010 | 10.92 | 10.94 | 10.76 | 10.81 | 10,533,549 | -0.03(-0.30%) |
Jan 29, 2010 | 10.79 | 11.02 | 10.72 | 10.85 | 11,493,588 | +0.17(+1.59%) |
Jan 28, 2010 | 10.80 | 10.83 | 10.62 | 10.68 | 9,736,612 | -0.06(-0.54%) |
Jan 27, 2010 | 10.68 | 10.79 | 10.64 | 10.74 | 10,136,328 | +0.02(+0.22%) |
Jan 26, 2010 | 10.80 | 10.90 | 10.67 | 10.71 | 10,921,812 | -0.19(-1.72%) |
Jan 25, 2010 | 11.18 | 11.18 | 10.82 | 10.90 | 7,865,625 | -0.10(-0.90%) |
Jan 22, 2010 | 11.35 | 11.39 | 10.92 | 11.00 | 13,936,913 | -0.37(-3.24%) |
Jan 21, 2010 | 11.45 | 11.55 | 11.30 | 11.37 | 11,283,227 | -0.04(-0.36%) |
Jan 20, 2010 | 11.53 | 11.53 | 11.32 | 11.41 | 8,561,722 | -0.21(-1.81%) |
Jan 19, 2010 | 11.41 | 11.62 | 11.35 | 11.62 | 9,418,108 | +0.19(+1.69%) |
Jan 15, 2010 | 11.67 | 11.43 | 11.43 | 11.43 | 8,055,146 | -0.20(-1.76%) |
Jan 14, 2010 | 11.75 | 11.75 | 11.55 | 11.63 | 5,552,759 | -0.15(-1.24%) |
Jan 13, 2010 | 11.65 | 11.85 | 11.64 | 11.78 | 9,883,364 | +0.16(+1.41%) |
Jan 12, 2010 | 11.62 | 11.65 | 11.36 | 11.61 | 8,695,374 | -0.07(-0.60%) |
Jan 11, 2010 | 11.68 | 11.70 | 11.55 | 11.68 | 9,100,533 | +0.10(+0.86%) |
Jan 08, 2010 | 11.47 | 11.59 | 11.38 | 11.58 | 9,698,114 | +0.11(+0.97%) |
Jan 07, 2010 | 11.07 | 11.54 | 11.03 | 11.47 | 14,113,269 | +0.36(+3.21%) |
Jan 06, 2010 | 11.05 | 11.15 | 11.04 | 11.12 | 7,192,432 | -0.01(-0.05%) |
Jan 05, 2010 | 11.20 | 11.20 | 10.98 | 11.12 | 6,691,646 | -0.05(-0.42%) |
Jan 04, 2010 | 11.17 | 11.26 | 11.14 | 11.17 | 7,312,005 | +0.14(+1.27%) |
Dec 31, 2009 | 11.13 | 11.03 | 11.03 | 11.03 | 4,133,377 | -0.10(-0.89%) |
Dec 30, 2009 | 11.12 | 11.19 | 11.06 | 11.13 | 4,911,703 | -0.03(-0.26%) |
Dec 29, 2009 | 11.24 | 11.32 | 11.11 | 11.16 | 5,356,973 | -0.02(-0.16%) |
Dec 28, 2009 | 11.28 | 11.30 | 11.13 | 11.17 | 4,828,939 | -0.09(-0.78%) |
Dec 24, 2009 | 11.41 | 11.41 | 11.23 | 11.26 | 2,598,057 | -0.11(-0.98%) |
Dec 23, 2009 | 11.33 | 11.44 | 11.32 | 11.37 | 4,243,754 | +0.03(+0.26%) |
Dec 22, 2009 | 11.24 | 11.39 | 11.23 | 11.34 | 6,049,039 | +0.09(+0.78%) |
Dec 21, 2009 | 11.26 | 11.37 | 11.20 | 11.26 | 7,594,403 | +0.06(+0.57%) |
Dec 18, 2009 | 11.26 | 11.33 | 11.06 | 11.19 | 10,234,885 | +0.06(+0.53%) |
Dec 17, 2009 | 11.15 | 11.26 | 11.12 | 11.13 | 7,706,908 | -0.09(-0.78%) |
Dec 16, 2009 | 11.18 | 11.30 | 11.15 | 11.22 | 8,147,858 | +0.12(+1.11%) |
Dec 15, 2009 | 11.21 | 11.21 | 11.06 | 11.10 | 8,416,650 | -0.14(-1.25%) |
Dec 14, 2009 | 11.17 | 11.25 | 11.16 | 11.24 | 5,678,167 | +0.08(+0.73%) |
Dec 11, 2009 | 11.18 | 11.26 | 11.07 | 11.16 | 8,772,074 | +0.04(+0.37%) |
Dec 10, 2009 | 10.76 | 11.16 | 10.76 | 11.12 | 15,063,030 | +0.47(+4.45%) |
Dec 09, 2009 | 10.62 | 10.69 | 10.55 | 10.64 | 6,180,837 | +0.08(+0.78%) |
Dec 08, 2009 | 10.62 | 10.72 | 10.51 | 10.56 | 7,344,635 | -0.11(-1.04%) |
Dec 07, 2009 | 10.66 | 10.78 | 10.53 | 10.67 | 7,578,663 | +0.06(+0.55%) |
Dec 04, 2009 | 10.57 | 10.73 | 10.52 | 10.61 | 11,509,228 | +0.18(+1.68%) |
Dec 03, 2009 | 10.78 | 10.85 | 10.42 | 10.44 | 13,864,486 | -0.33(-3.04%) |
Dec 02, 2009 | 10.81 | 10.98 | 10.69 | 10.76 | 11,766,098 | -0.05(-0.49%) |
Dec 01, 2009 | 10.87 | 10.95 | 10.79 | 10.82 | 14,126,920 | +0.02(+0.22%) |
Nov 30, 2009 | 10.85 | 10.95 | 10.72 | 10.79 | 10,088,942 | -0.03(-0.27%) |
Nov 27, 2009 | 10.78 | 10.96 | 10.71 | 10.82 | 4,553,966 | -0.24(-2.17%) |
Nov 25, 2009 | 11.06 | 11.11 | 11.03 | 11.06 | 8,548,785 | -0.07(-0.63%) |
Nov 24, 2009 | 11.15 | 11.17 | 11.06 | 11.13 | 8,140,790 | +0.03(+0.26%) |
Nov 23, 2009 | 11.09 | 11.24 | 11.06 | 11.10 | 9,071,002 | +0.09(+0.80%) |
Nov 20, 2009 | 11.24 | 11.26 | 10.95 | 11.02 | 15,930,402 | -0.26(-2.33%) |
Nov 19, 2009 | 11.11 | 11.31 | 11.08 | 11.28 | 9,294,274 | -0.23(-1.98%) |
Nov 18, 2009 | 11.57 | 11.61 | 11.38 | 11.51 | 4,692,373 | -0.09(-0.76%) |
Nov 17, 2009 | 11.58 | 11.64 | 11.32 | 11.60 | 7,310,383 | -0.12(-1.00%) |
Nov 16, 2009 | 11.43 | 11.75 | 11.43 | 11.71 | 8,982,176 | +0.34(+2.98%) |
Nov 13, 2009 | 11.28 | 11.43 | 11.20 | 11.37 | 4,519,897 | +0.07(+0.62%) |
Nov 12, 2009 | 11.46 | 11.54 | 11.27 | 11.30 | 6,047,173 | -0.15(-1.33%) |
Nov 11, 2009 | 11.54 | 11.55 | 11.33 | 11.46 | 5,572,414 | -0.04(-0.31%) |
Nov 10, 2009 | 11.37 | 11.54 | 11.34 | 11.49 | 6,292,531 | +0.08(+0.67%) |
Nov 09, 2009 | 11.12 | 11.43 | 11.01 | 11.41 | 7,391,830 | +0.41(+3.72%) |
Nov 06, 2009 | 10.97 | 11.06 | 10.85 | 11.00 | 7,207,990 | +0.01(+0.05%) |
Nov 05, 2009 | 10.88 | 11.09 | 10.84 | 11.00 | 5,104,646 | +0.23(+2.12%) |
Nov 04, 2009 | 10.84 | 10.97 | 10.74 | 10.77 | 8,553,013 | -0.06(-0.59%) |
Nov 03, 2009 | 10.82 | 10.86 | 10.71 | 10.84 | 6,764,882 | -0.04(-0.38%) |
Nov 02, 2009 | 10.63 | 10.91 | 10.60 | 10.88 | 9,203,343 | +0.25(+2.31%) |
Oct 30, 2009 | 10.93 | 10.93 | 10.58 | 10.63 | 11,641,307 | -0.27(-2.47%) |
Oct 29, 2009 | 10.74 | 11.00 | 10.68 | 10.90 | 11,034,520 | +0.25(+2.31%) |
Oct 28, 2009 | 10.86 | 10.95 | 10.64 | 10.65 | 8,867,900 | -0.27(-2.46%) |
Oct 27, 2009 | 11.06 | 11.18 | 10.83 | 10.92 | 9,009,832 | -0.09(-0.85%) |
Oct 26, 2009 | 10.99 | 11.26 | 10.90 | 11.02 | 6,996,286 | +0.02(+0.21%) |
Oct 23, 2009 | 11.05 | 11.08 | 10.96 | 10.99 | 7,959,998 | -0.31(-2.74%) |
Oct 22, 2009 | 11.17 | 11.35 | 10.92 | 11.30 | 9,283,903 | +0.09(+0.84%) |
Oct 21, 2009 | 11.24 | 11.55 | 11.02 | 11.21 | 13,050,125 | -0.26(-2.30%) |
Oct 20, 2009 | 11.64 | 11.71 | 11.40 | 11.47 | 12,371,945 | -0.04(-0.36%) |
Oct 19, 2009 | 11.57 | 11.74 | 11.43 | 11.51 | 11,733,817 | -0.06(-0.51%) |
Oct 16, 2009 | 11.55 | 11.67 | 11.27 | 11.57 | 7,462,946 | -0.05(-0.40%) |
Oct 15, 2009 | 11.55 | 11.65 | 11.46 | 11.62 | 8,195,454 | +0.02(+0.15%) |
Oct 14, 2009 | 11.36 | 11.66 | 11.29 | 11.60 | 9,309,413 | +0.37(+3.28%) |
Oct 13, 2009 | 11.28 | 11.29 | 11.05 | 11.23 | 8,479,605 | +0.02(+0.16%) |
Oct 12, 2009 | 11.23 | 11.27 | 11.15 | 11.22 | 4,514,618 | +0.06(+0.58%) |
Oct 09, 2009 | 11.08 | 11.17 | 11.01 | 11.15 | 5,899,286 | +0.06(+0.53%) |
Oct 08, 2009 | 11.00 | 11.16 | 10.97 | 11.09 | 6,046,869 | +0.18(+1.61%) |
Oct 07, 2009 | 10.91 | 11.01 | 10.81 | 10.92 | 7,525,735 | -0.06(-0.59%) |
Oct 06, 2009 | 10.72 | 11.04 | 10.69 | 10.98 | 13,382,961 | +0.36(+3.36%) |
Oct 05, 2009 | 10.71 | 10.71 | 10.57 | 10.62 | 11,073,613 | -0.01(-0.05%) |
Oct 02, 2009 | 10.71 | 10.81 | 10.61 | 10.63 | 8,533,929 | -0.16(-1.52%) |
Oct 01, 2009 | 11.02 | 11.13 | 10.78 | 10.79 | 10,463,127 | -0.28(-2.48%) |
Sep 30, 2009 | 11.31 | 11.33 | 10.95 | 11.07 | 13,514,444 | -0.20(-1.77%) |
Sep 29, 2009 | 11.53 | 11.61 | 11.24 | 11.27 | 10,126,062 | -0.19(-1.66%) |
Sep 28, 2009 | 11.22 | 11.54 | 11.16 | 11.46 | 5,769,913 | +0.30(+2.65%) |
Sep 25, 2009 | 11.30 | 11.43 | 11.12 | 11.16 | 7,192,210 | -0.19(-1.65%) |
Sep 24, 2009 | 11.52 | 11.61 | 11.33 | 11.35 | 8,140,238 | -0.11(-0.97%) |
Sep 23, 2009 | 12.06 | 12.06 | 11.46 | 11.46 | 14,626,005 | -0.57(-4.72%) |
Sep 22, 2009 | 11.48 | 12.08 | 11.43 | 12.03 | 15,220,376 | +0.63(+5.49%) |
Sep 21, 2009 | 11.38 | 11.53 | 11.27 | 11.40 | 8,806,680 | -0.04(-0.36%) |
Sep 18, 2009 | 11.48 | 11.48 | 11.36 | 11.44 | 10,606,076 | +0.05(+0.41%) |
Sep 17, 2009 | 11.26 | 11.49 | 11.09 | 11.40 | 8,667,513 | +0.34(+3.07%) |
Sep 16, 2009 | 11.03 | 11.25 | 10.97 | 11.06 | 8,008,715 | +0.09(+0.80%) |
Sep 15, 2009 | 11.15 | 11.22 | 10.92 | 10.97 | 10,157,993 | -0.18(-1.63%) |
Sep 14, 2009 | 10.99 | 11.15 | 10.92 | 11.15 | 7,176,261 | +0.11(+1.01%) |
Sep 11, 2009 | 10.93 | 11.09 | 10.81 | 11.04 | 7,570,648 | +0.18(+1.62%) |
Sep 10, 2009 | 10.80 | 10.99 | 10.72 | 10.86 | 9,019,513 | +0.06(+0.60%) |
Sep 09, 2009 | 10.65 | 10.82 | 10.59 | 10.80 | 6,075,680 | +0.15(+1.43%) |
Sep 08, 2009 | 10.71 | 10.85 | 10.57 | 10.65 | 7,801,019 | +0.01(+0.11%) |
Sep 04, 2009 | 10.71 | 10.73 | 10.52 | 10.64 | 7,118,711 | -0.04(-0.38%) |
Sep 03, 2009 | 10.48 | 10.68 | 10.36 | 10.68 | 9,902,829 | +0.25(+2.36%) |
Sep 02, 2009 | 10.31 | 10.47 | 10.14 | 10.43 | 10,052,640 | +0.07(+0.68%) |
Sep 01, 2009 | 10.63 | 10.85 | 10.32 | 10.36 | 12,706,829 | -0.19(-1.83%) |
Aug 31, 2009 | 10.89 | 10.93 | 10.50 | 10.55 | 13,508,976 | -0.43(-3.89%) |
Aug 28, 2009 | 11.17 | 11.23 | 10.89 | 10.98 | 6,965,302 | -0.07(-0.64%) |
Aug 27, 2009 | 10.84 | 11.07 | 10.78 | 11.05 | 8,344,837 | +0.18(+1.61%) |
Aug 26, 2009 | 10.82 | 11.03 | 10.79 | 10.88 | 6,403,781 | +0.06(+0.54%) |
Aug 25, 2009 | 10.85 | 11.01 | 10.81 | 10.82 | 11,501,816 | -0.02(-0.22%) |
Aug 24, 2009 | 10.88 | 10.96 | 10.83 | 10.84 | 8,049,839 | -0.03(-0.27%) |
Aug 21, 2009 | 10.65 | 10.90 | 10.52 | 10.87 | 10,489,995 | +0.32(+2.99%) |
Aug 20, 2009 | 10.50 | 10.58 | 10.35 | 10.55 | 8,719,206 | +0.08(+0.73%) |
Aug 19, 2009 | 10.22 | 10.51 | 10.21 | 10.48 | 6,943,151 | +0.11(+1.07%) |
Aug 18, 2009 | 10.25 | 10.40 | 10.18 | 10.37 | 6,020,253 | +0.16(+1.55%) |
Aug 17, 2009 | 10.24 | 10.41 | 10.07 | 10.21 | 4,574,547 | -0.29(-2.73%) |
Aug 14, 2009 | 10.60 | 10.69 | 10.39 | 10.50 | 7,860,637 | -0.06(-0.61%) |
Aug 13, 2009 | 10.55 | 10.64 | 10.44 | 10.56 | 6,907,817 | +0.01(+0.11%) |
Aug 12, 2009 | 10.28 | 10.68 | 10.21 | 10.55 | 7,938,476 | +0.24(+2.33%) |
Aug 11, 2009 | 10.52 | 10.60 | 10.30 | 10.31 | 6,577,113 | -0.24(-2.27%) |
Aug 10, 2009 | 10.57 | 10.57 | 10.42 | 10.55 | 6,449,963 | -0.02(-0.22%) |
Aug 07, 2009 | 10.45 | 10.68 | 10.27 | 10.57 | 7,947,224 | +0.26(+2.55%) |
Aug 06, 2009 | 10.30 | 10.38 | 10.15 | 10.31 | 7,662,865 | +0.06(+0.57%) |
Aug 05, 2009 | 10.49 | 10.52 | 10.13 | 10.25 | 8,873,963 | -0.17(-1.60%) |
Aug 04, 2009 | 10.34 | 10.49 | 10.27 | 10.42 | 7,669,434 | +0.02(+0.20%) |
Aug 03, 2009 | 10.33 | 10.47 | 10.19 | 10.40 | 12,488,574 | +0.17(+1.66%) |
Jul 31, 2009 | 10.48 | 10.66 | 10.23 | 10.23 | 13,655,118 | -0.44(-4.11%) |
Jul 30, 2009 | 10.64 | 10.82 | 10.53 | 10.67 | 8,350,072 | +0.11(+1.00%) |
Jul 29, 2009 | 10.72 | 10.80 | 10.48 | 10.56 | 8,577,596 | -0.22(-2.06%) |
Jul 28, 2009 | 10.84 | 10.91 | 10.68 | 10.78 | 6,538,062 | -0.08(-0.75%) |
Jul 27, 2009 | 10.89 | 10.96 | 10.80 | 10.86 | 7,874,499 | +0.06(+0.60%) |
Jul 24, 2009 | 10.60 | 10.85 | 10.60 | 10.80 | 8,254,329 | +0.12(+1.15%) |
Jul 23, 2009 | 10.78 | 10.79 | 10.60 | 10.68 | 11,801,285 | +0.30(+2.93%) |
Jul 22, 2009 | 10.16 | 10.48 | 10.16 | 10.37 | 11,171,457 | +0.11(+1.08%) |
Jul 21, 2009 | 10.65 | 10.65 | 9.764 | 10.26 | 25,125,354 | -0.42(-3.89%) |
Jul 20, 2009 | 10.63 | 10.71 | 10.45 | 10.68 | 13,411,927 | +0.15(+1.39%) |
Jul 17, 2009 | 10.52 | 10.62 | 10.40 | 10.53 | 10,118,704 | +0.01(+0.11%) |
Jul 16, 2009 | 10.16 | 10.56 | 9.835 | 10.52 | 11,698,036 | +0.35(+3.45%) |
Jul 15, 2009 | 9.835 | 10.19 | 9.835 | 10.17 | 12,843,771 | +0.38(+3.88%) |
Jul 14, 2009 | 9.870 | 9.870 | 9.495 | 9.788 | 13,525,112 | -0.09(-0.95%) |
Jul 13, 2009 | 9.495 | 9.922 | 9.489 | 9.881 | 13,781,389 | +0.41(+4.32%) |
Jul 10, 2009 | 9.583 | 9.589 | 9.378 | 9.472 | 10,168,420 | -0.18(-1.82%) |
Jul 09, 2009 | 9.478 | 9.788 | 9.419 | 9.647 | 16,385,907 | +0.53(+5.84%) |
Jul 08, 2009 | 8.934 | 9.250 | 8.852 | 9.115 | 20,944,546 | +0.19(+2.10%) |
Jul 07, 2009 | 9.115 | 9.197 | 8.893 | 8.928 | 7,905,567 | -0.19(-2.12%) |
Jul 06, 2009 | 8.980 | 9.127 | 8.840 | 9.121 | 16,607,570 | +0.12(+1.37%) |
Jul 02, 2009 | 9.601 | 9.636 | 8.998 | 8.998 | 13,789,511 | -0.74(-7.57%) |
Jul 01, 2009 | 9.636 | 9.914 | 9.636 | 9.735 | 7,967,992 | +0.14(+1.46%) |
Jun 30, 2009 | 9.753 | 9.776 | 9.501 | 9.595 | 11,809,799 | -0.15(-1.50%) |
Jun 29, 2009 | 9.612 | 9.817 | 9.478 | 9.741 | 8,545,680 | +0.13(+1.34%) |
Jun 26, 2009 | 9.554 | 9.647 | 9.402 | 9.612 | 5,922,956 | +0.02(+0.24%) |
Jun 25, 2009 | 9.437 | 9.659 | 9.419 | 9.589 | 8,762,202 | +0.24(+2.57%) |
Jun 24, 2009 | 9.437 | 9.501 | 9.232 | 9.349 | 7,926,646 | +0.02(+0.25%) |
Jun 23, 2009 | 9.203 | 9.390 | 9.144 | 9.326 | 12,834,828 | +0.16(+1.72%) |
Jun 22, 2009 | 9.390 | 9.437 | 9.068 | 9.168 | 11,642,076 | -0.27(-2.91%) |
Jun 19, 2009 | 9.946 | 9.946 | 9.378 | 9.443 | 13,383,852 | -0.13(-1.34%) |
Jun 18, 2009 | 9.583 | 9.688 | 9.536 | 9.571 | 7,479,983 | -0.05(-0.55%) |
Jun 17, 2009 | 9.723 | 9.811 | 9.595 | 9.624 | 6,540,594 | -0.04(-0.42%) |
Jun 16, 2009 | 9.817 | 9.916 | 9.665 | 9.665 | 6,813,925 | -0.25(-2.51%) |
Jun 15, 2009 | 9.946 | 9.963 | 9.770 | 9.914 | 9,027,576 | -0.18(-1.77%) |
Jun 12, 2009 | 10.09 | 10.11 | 9.911 | 10.09 | 5,860,530 | -0.02(-0.23%) |
Jun 11, 2009 | 10.45 | 10.52 | 10.07 | 10.12 | 9,845,175 | -0.32(-3.03%) |
Jun 10, 2009 | 10.05 | 10.45 | 10.00 | 10.43 | 15,338,856 | +0.47(+4.70%) |
Jun 09, 2009 | 10.10 | 10.10 | 9.758 | 9.963 | 9,204,589 | -0.07(-0.70%) |
Jun 08, 2009 | 9.770 | 10.12 | 9.770 | 10.03 | 7,665,872 | +0.13(+1.30%) |
Jun 05, 2009 | 10.07 | 10.19 | 9.887 | 9.905 | 7,727,777 | -0.11(-1.11%) |
Jun 04, 2009 | 10.05 | 10.10 | 9.893 | 10.02 | 8,289,841 | +0.01(+0.06%) |
Jun 03, 2009 | 10.02 | 10.16 | 9.899 | 10.01 | 10,423,043 | -0.02(-0.22%) |
Jun 02, 2009 | 10.56 | 10.67 | 10.01 | 10.03 | 14,775,312 | -0.57(-5.42%) |
Jun 01, 2009 | 10.51 | 10.75 | 10.23 | 10.61 | 15,207,146 | +0.29(+2.84%) |
May 29, 2009 | 9.946 | 10.31 | 9.817 | 10.31 | 12,785,596 | +0.40(+4.07%) |
May 28, 2009 | 9.764 | 9.952 | 9.595 | 9.911 | 11,080,028 | +0.17(+1.74%) |
May 27, 2009 | 10.22 | 10.22 | 9.712 | 9.741 | 10,775,734 | -0.46(-4.53%) |
May 26, 2009 | 9.606 | 10.22 | 9.560 | 10.20 | 11,918,436 | +0.54(+5.63%) |
May 22, 2009 | 10.06 | 10.06 | 9.653 | 9.659 | 10,628,199 | -0.40(-3.96%) |
May 21, 2009 | 9.899 | 10.08 | 9.782 | 10.06 | 14,383,072 | -0.07(-0.69%) |
May 20, 2009 | 9.957 | 10.31 | 9.805 | 10.13 | 11,415,751 | +0.39(+4.03%) |
May 19, 2009 | 10.18 | 10.19 | 9.723 | 9.735 | 8,968,565 | -0.44(-4.31%) |
May 18, 2009 | 9.665 | 10.19 | 9.595 | 10.17 | 12,312,625 | +0.60(+6.30%) |
May 15, 2009 | 9.419 | 9.811 | 9.402 | 9.571 | 10,766,714 | -0.13(-1.33%) |
May 14, 2009 | 9.665 | 9.829 | 9.542 | 9.700 | 11,969,805 | -0.01(-0.12%) |
May 13, 2009 | 9.858 | 9.993 | 9.688 | 9.712 | 9,726,071 | -0.27(-2.70%) |
May 12, 2009 | 10.27 | 10.41 | 9.864 | 9.981 | 10,833,263 | -0.20(-1.95%) |
May 11, 2009 | 10.27 | 10.51 | 10.18 | 10.18 | 12,319,036 | -0.29(-2.79%) |
May 08, 2009 | 10.48 | 10.60 | 10.26 | 10.47 | 12,411,149 | +0.10(+0.96%) |
May 07, 2009 | 10.43 | 10.62 | 10.30 | 10.37 | 19,103,650 | +0.06(+0.57%) |
May 06, 2009 | 10.25 | 10.44 | 10.14 | 10.31 | 15,529,215 | +0.06(+0.57%) |
May 05, 2009 | 10.27 | 10.43 | 10.02 | 10.26 | 18,734,762 | -0.06(-0.62%) |
May 04, 2009 | 10.10 | 10.34 | 10.04 | 10.32 | 11,877,813 | +0.37(+3.70%) |