Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.44 | 16.47 | 16.04 | 16.10 | 48,973,464 | -0.42(-2.55%) |
Apr 29, 2010 | 16.30 | 16.61 | 16.25 | 16.52 | 68,499,496 | +0.54(+3.39%) |
Apr 28, 2010 | 16.22 | 16.25 | 15.60 | 15.98 | 83,247,344 | -0.04(-0.23%) |
Apr 27, 2010 | 16.72 | 16.78 | 15.94 | 16.02 | 6,923 | -0.98(-5.76%) |
Apr 26, 2010 | 17.20 | 17.31 | 16.98 | 16.99 | 36,456,164 | +0.01(+0.06%) |
Apr 23, 2010 | 17.00 | 17.10 | 16.77 | 16.98 | 35,935,424 | -0.04(-0.22%) |
Apr 22, 2010 | 16.67 | 17.04 | 16.44 | 17.02 | 48,142,912 | +0.23(+1.38%) |
Apr 21, 2010 | 16.99 | 17.09 | 16.60 | 16.79 | 18,977 | -0.30(-1.75%) |
Apr 20, 2010 | 17.46 | 17.56 | 17.07 | 17.09 | 2,889 | -0.25(-1.46%) |
Apr 19, 2010 | 17.41 | 17.55 | 17.06 | 17.34 | 60,615,724 | -0.25(-1.43%) |
Apr 16, 2010 | 17.90 | 18.01 | 17.41 | 17.59 | 61,617,160 | -0.28(-1.59%) |
Apr 15, 2010 | 17.97 | 18.25 | 17.87 | 17.88 | 42,606,276 | -0.29(-1.59%) |
Apr 14, 2010 | 18.17 | 18.22 | 18.03 | 18.17 | 39,471,528 | +0.30(+1.68%) |
Apr 13, 2010 | 17.72 | 18.03 | 17.63 | 17.87 | 40,546,632 | +0.06(+0.35%) |
Apr 12, 2010 | 17.86 | 18.07 | 17.70 | 17.80 | 35,735,420 | -0.05(-0.26%) |
Apr 09, 2010 | 17.77 | 17.87 | 17.60 | 17.85 | 57,952,528 | +0.15(+0.83%) |
Apr 08, 2010 | 17.20 | 17.73 | 17.16 | 17.70 | 58,036,780 | +0.30(+1.75%) |
Apr 07, 2010 | 17.32 | 17.57 | 17.22 | 17.40 | 66,305,492 | +0.05(+0.30%) |
Apr 06, 2010 | 17.17 | 17.48 | 17.14 | 17.35 | 35,031,000 | -0.07(-0.39%) |
Apr 05, 2010 | 17.46 | 17.52 | 17.25 | 17.41 | 35,317,916 | +0.08(+0.49%) |
Apr 01, 2010 | 17.24 | 17.33 | 17.33 | 17.33 | 47,619,616 | +0.40(+2.39%) |
Mar 31, 2010 | 16.95 | 17.12 | 16.75 | 16.92 | 51,738,132 | -0.08(-0.49%) |
Mar 30, 2010 | 17.09 | 17.17 | 16.82 | 17.01 | 62,277,644 | +0.18(+1.09%) |
Mar 29, 2010 | 16.57 | 16.82 | 16.44 | 16.82 | 44,302,480 | +0.64(+3.93%) |
Mar 26, 2010 | 16.23 | 16.43 | 16.10 | 16.19 | 47,281,792 | +0.00(+0.00%) |
Mar 25, 2010 | 16.68 | 16.77 | 16.14 | 16.19 | 54,356,160 | -0.28(-1.69%) |
Mar 24, 2010 | 16.37 | 16.62 | 16.33 | 16.47 | 50,570,488 | -0.13(-0.79%) |
Mar 23, 2010 | 16.26 | 16.72 | 16.23 | 16.60 | 91,280,088 | +0.80(+5.09%) |
Mar 22, 2010 | 15.41 | 15.87 | 15.30 | 15.79 | 42,421,940 | +0.14(+0.91%) |
Mar 19, 2010 | 15.94 | 15.97 | 15.51 | 15.65 | 41,584,084 | -0.15(-0.93%) |
Mar 18, 2010 | 16.07 | 16.19 | 15.77 | 15.80 | 41,672,032 | -0.35(-2.18%) |
Mar 17, 2010 | 16.32 | 16.80 | 16.11 | 16.15 | 48,361,244 | -0.08(-0.49%) |
Mar 16, 2010 | 15.99 | 16.27 | 15.93 | 16.23 | 49,868,240 | +0.37(+2.35%) |
Mar 15, 2010 | 15.72 | 15.88 | 15.70 | 15.86 | 31,494,740 | +0.07(+0.43%) |
Mar 12, 2010 | 15.99 | 16.01 | 15.76 | 15.79 | 43,451,896 | -0.06(-0.40%) |
Mar 11, 2010 | 15.86 | 15.87 | 15.59 | 15.85 | 41,749,584 | -0.13(-0.79%) |
Mar 10, 2010 | 16.10 | 16.23 | 15.85 | 15.98 | 50,893,600 | -0.17(-1.04%) |
Mar 09, 2010 | 15.80 | 16.29 | 15.80 | 16.15 | 46,685,400 | +0.14(+0.89%) |
Mar 08, 2010 | 16.20 | 16.26 | 15.92 | 16.00 | 42,436,876 | -0.12(-0.75%) |
Mar 05, 2010 | 15.81 | 16.16 | 15.76 | 16.13 | 58,942,240 | +0.60(+3.86%) |
Mar 04, 2010 | 15.40 | 15.59 | 15.10 | 15.53 | 53,315,348 | +0.21(+1.34%) |
Mar 03, 2010 | 15.63 | 15.75 | 15.27 | 15.32 | 46,111,708 | -0.05(-0.31%) |
Mar 02, 2010 | 15.13 | 15.60 | 15.06 | 15.37 | 61,188,580 | +0.40(+2.71%) |
Mar 01, 2010 | 14.83 | 15.04 | 14.77 | 14.96 | 33,177,858 | +0.32(+2.15%) |
Feb 26, 2010 | 14.77 | 14.89 | 14.51 | 14.65 | 39,653,628 | -0.03(-0.22%) |
Feb 25, 2010 | 14.22 | 14.72 | 14.10 | 14.68 | 47,830,716 | +0.15(+1.01%) |
Feb 24, 2010 | 14.59 | 14.75 | 14.44 | 14.53 | 36,434,808 | +0.06(+0.44%) |
Feb 23, 2010 | 14.69 | 14.81 | 14.31 | 14.47 | 44,871,732 | -0.32(-2.17%) |
Feb 22, 2010 | 15.26 | 15.32 | 14.79 | 14.79 | 34,571,692 | -0.36(-2.39%) |
Feb 19, 2010 | 14.98 | 15.39 | 14.95 | 15.15 | 46,951,732 | +0.07(+0.49%) |
Feb 18, 2010 | 14.72 | 15.15 | 14.70 | 15.08 | 48,669,228 | +0.24(+1.59%) |
Feb 17, 2010 | 14.93 | 14.98 | 14.60 | 14.84 | 47,339,936 | +0.03(+0.21%) |
Feb 16, 2010 | 14.53 | 14.92 | 14.48 | 14.81 | 51,138,120 | +0.65(+4.60%) |
Feb 12, 2010 | 13.90 | 14.16 | 14.16 | 14.16 | 52,691,772 | -0.09(-0.63%) |
Feb 11, 2010 | 13.25 | 14.27 | 13.21 | 14.25 | 97,165,800 | +0.47(+3.44%) |
Feb 10, 2010 | 13.82 | 13.93 | 13.51 | 13.78 | 52,671,784 | -0.07(-0.49%) |
Feb 09, 2010 | 13.82 | 14.07 | 13.64 | 13.84 | 55,878,104 | +0.45(+3.34%) |
Feb 08, 2010 | 13.54 | 13.81 | 13.23 | 13.40 | 54,727,188 | -0.14(-1.01%) |
Feb 05, 2010 | 13.19 | 13.55 | 12.73 | 13.53 | 89,667,400 | +0.28(+2.14%) |
Feb 04, 2010 | 13.93 | 13.93 | 13.24 | 13.25 | 69,772,488 | -0.95(-6.67%) |
Feb 03, 2010 | 14.36 | 14.52 | 14.14 | 14.20 | 37,282,824 | -0.29(-2.03%) |
Feb 02, 2010 | 14.53 | 14.60 | 14.27 | 14.49 | 44,361,808 | +0.39(+2.76%) |
Feb 01, 2010 | 13.73 | 14.40 | 13.73 | 14.10 | 43,009,552 | +0.54(+3.99%) |
Jan 29, 2010 | 14.06 | 14.16 | 13.44 | 13.56 | 53,736,976 | -0.21(-1.49%) |
Jan 28, 2010 | 14.12 | 14.15 | 13.52 | 13.76 | 52,617,816 | -0.18(-1.28%) |
Jan 27, 2010 | 13.84 | 14.02 | 13.63 | 13.94 | 66,606,504 | -0.12(-0.82%) |
Jan 26, 2010 | 14.31 | 14.38 | 13.99 | 14.06 | 71,068,296 | -0.42(-2.90%) |
Jan 25, 2010 | 14.75 | 14.99 | 14.47 | 14.48 | 35,859,412 | -0.05(-0.36%) |
Jan 22, 2010 | 14.83 | 14.92 | 14.45 | 14.53 | 70,863,824 | -0.55(-3.66%) |
Jan 21, 2010 | 15.80 | 15.82 | 15.01 | 15.08 | 58,251,248 | -0.72(-4.53%) |
Jan 20, 2010 | 16.07 | 16.08 | 15.25 | 15.80 | 54,237,588 | -0.60(-3.69%) |
Jan 19, 2010 | 16.17 | 16.46 | 16.17 | 16.40 | 28,629,608 | +0.46(+2.87%) |
Jan 15, 2010 | 16.23 | 15.95 | 15.95 | 15.95 | 43,463,260 | -0.27(-1.69%) |
Jan 14, 2010 | 16.42 | 16.55 | 16.17 | 16.22 | 37,836,752 | -0.20(-1.22%) |
Jan 13, 2010 | 16.53 | 16.59 | 16.21 | 16.42 | 41,101,572 | +0.05(+0.29%) |
Jan 12, 2010 | 16.10 | 16.39 | 16.04 | 16.37 | 43,550,300 | -0.10(-0.61%) |
Jan 11, 2010 | 16.72 | 16.80 | 16.31 | 16.47 | 32,057,972 | -0.08(-0.48%) |
Jan 08, 2010 | 16.50 | 16.76 | 16.44 | 16.55 | 28,010,432 | +0.17(+1.06%) |
Jan 07, 2010 | 16.31 | 16.39 | 16.07 | 16.38 | 30,554,694 | +0.05(+0.29%) |
Jan 06, 2010 | 16.07 | 16.52 | 16.02 | 16.33 | 45,983,848 | +0.26(+1.60%) |
Jan 05, 2010 | 15.85 | 16.31 | 15.82 | 16.07 | 46,027,816 | +0.17(+1.06%) |
Jan 04, 2010 | 15.56 | 15.92 | 15.53 | 15.90 | 36,867,472 | +0.64(+4.20%) |
Dec 31, 2009 | 15.17 | 15.26 | 15.26 | 15.26 | 18,730,904 | +0.15(+1.01%) |
Dec 30, 2009 | 15.05 | 15.33 | 15.03 | 15.11 | 24,449,532 | -0.01(-0.04%) |
Dec 29, 2009 | 15.36 | 15.43 | 15.09 | 15.12 | 20,679,910 | -0.15(-1.00%) |
Dec 28, 2009 | 15.39 | 15.48 | 15.21 | 15.27 | 20,340,512 | +0.06(+0.38%) |
Dec 24, 2009 | 15.06 | 15.29 | 15.05 | 15.21 | 9,000,650 | +0.21(+1.40%) |
Dec 23, 2009 | 14.82 | 15.22 | 14.81 | 15.00 | 32,233,446 | +0.26(+1.78%) |
Dec 22, 2009 | 14.58 | 14.80 | 14.45 | 14.74 | 26,650,152 | +0.30(+2.11%) |
Dec 21, 2009 | 14.60 | 14.72 | 14.39 | 14.43 | 34,238,284 | -0.01(-0.07%) |
Dec 18, 2009 | 14.41 | 14.66 | 14.26 | 14.44 | 45,510,052 | +0.00(+0.02%) |
Dec 17, 2009 | 14.86 | 14.91 | 14.37 | 14.44 | 42,073,844 | -0.96(-6.23%) |
Dec 16, 2009 | 15.27 | 15.44 | 15.18 | 15.40 | 28,977,934 | +0.15(+1.00%) |
Dec 15, 2009 | 15.19 | 15.41 | 15.18 | 15.25 | 19,395,846 | -0.11(-0.69%) |
Dec 14, 2009 | 15.20 | 15.39 | 15.12 | 15.35 | 23,789,580 | +0.32(+2.13%) |
Dec 11, 2009 | 15.02 | 15.08 | 14.89 | 15.03 | 27,756,146 | +0.18(+1.24%) |
Dec 10, 2009 | 14.97 | 15.09 | 14.68 | 14.85 | 32,629,550 | +0.12(+0.78%) |
Dec 09, 2009 | 14.39 | 14.76 | 14.32 | 14.73 | 33,743,428 | +0.28(+1.97%) |
Dec 08, 2009 | 14.62 | 14.65 | 14.27 | 14.45 | 41,361,316 | -0.38(-2.59%) |
Dec 07, 2009 | 14.83 | 15.05 | 14.65 | 14.83 | 33,661,268 | -0.01(-0.04%) |
Dec 04, 2009 | 15.53 | 15.63 | 14.77 | 14.84 | 51,358,008 | -0.35(-2.32%) |
Dec 03, 2009 | 15.58 | 15.74 | 15.12 | 15.19 | 40,893,184 | -0.27(-1.73%) |
Dec 02, 2009 | 15.50 | 15.64 | 15.35 | 15.46 | 43,306,876 | +0.01(+0.07%) |
Dec 01, 2009 | 15.44 | 15.68 | 15.38 | 15.45 | 44,546,056 | +0.37(+2.48%) |
Nov 30, 2009 | 15.20 | 15.28 | 14.85 | 15.07 | 42,074,780 | -0.09(-0.62%) |
Nov 27, 2009 | 14.81 | 15.34 | 14.74 | 15.17 | 33,341,694 | -0.36(-2.30%) |
Nov 25, 2009 | 15.23 | 15.63 | 15.18 | 15.53 | 38,948,028 | +0.68(+4.57%) |
Nov 24, 2009 | 15.00 | 15.21 | 14.81 | 14.85 | 30,275,760 | -0.21(-1.40%) |
Nov 23, 2009 | 15.23 | 15.29 | 14.94 | 15.06 | 31,917,542 | +0.24(+1.60%) |
Nov 20, 2009 | 14.78 | 14.90 | 14.50 | 14.82 | 29,866,870 | -0.13(-0.88%) |
Nov 19, 2009 | 14.92 | 15.03 | 14.57 | 14.95 | 40,127,536 | -0.17(-1.11%) |
Nov 18, 2009 | 15.32 | 15.42 | 14.93 | 15.12 | 42,093,412 | -0.18(-1.18%) |
Nov 17, 2009 | 15.05 | 15.36 | 14.86 | 15.30 | 42,489,516 | +0.22(+1.44%) |
Nov 16, 2009 | 14.71 | 15.20 | 14.70 | 15.08 | 58,186,936 | +0.48(+3.28%) |
Nov 13, 2009 | 14.21 | 14.65 | 14.12 | 14.61 | 54,007,320 | +0.35(+2.43%) |
Nov 12, 2009 | 14.59 | 14.77 | 14.03 | 14.26 | 49,031,936 | -0.49(-3.32%) |
Nov 11, 2009 | 15.06 | 15.11 | 14.61 | 14.75 | 47,927,732 | -0.13(-0.85%) |
Nov 10, 2009 | 14.96 | 15.14 | 14.61 | 14.87 | 49,099,724 | +0.14(+0.96%) |
Nov 09, 2009 | 14.77 | 15.24 | 14.73 | 14.73 | 58,571,404 | +0.28(+1.93%) |
Nov 06, 2009 | 14.32 | 14.52 | 14.21 | 14.45 | 38,352,384 | +0.15(+1.03%) |
Nov 05, 2009 | 14.41 | 14.53 | 14.24 | 14.31 | 40,273,024 | -0.02(-0.11%) |
Nov 04, 2009 | 14.32 | 14.48 | 14.04 | 14.32 | 57,104,880 | +0.32(+2.25%) |
Nov 03, 2009 | 13.13 | 14.07 | 13.12 | 14.01 | 55,608,432 | +0.28(+2.03%) |
Nov 02, 2009 | 13.54 | 13.99 | 13.38 | 13.73 | 56,099,104 | +0.33(+2.43%) |
Oct 30, 2009 | 14.15 | 14.17 | 13.19 | 13.40 | 79,044,040 | -0.63(-4.46%) |
Oct 29, 2009 | 13.20 | 14.21 | 13.15 | 14.03 | 81,236,136 | +1.29(+10.16%) |
Oct 28, 2009 | 13.41 | 13.43 | 12.66 | 12.73 | 71,670,080 | -0.86(-6.31%) |
Oct 27, 2009 | 14.01 | 14.10 | 13.55 | 13.59 | 60,073,064 | -0.46(-3.26%) |
Oct 26, 2009 | 14.26 | 14.61 | 13.91 | 14.05 | 46,968,900 | -0.12(-0.85%) |
Oct 23, 2009 | 14.37 | 14.40 | 14.12 | 14.17 | 53,653,356 | -0.13(-0.92%) |
Oct 22, 2009 | 14.30 | 14.43 | 13.98 | 14.30 | 49,941,676 | +0.14(+1.00%) |
Oct 21, 2009 | 14.05 | 14.58 | 13.95 | 14.16 | 64,586,252 | +0.25(+1.81%) |
Oct 20, 2009 | 13.60 | 14.03 | 13.56 | 13.91 | 84,639,840 | -0.44(-3.08%) |
Oct 19, 2009 | 14.00 | 14.43 | 13.94 | 14.35 | 39,898,268 | +0.37(+2.67%) |
Oct 16, 2009 | 13.73 | 13.97 | 13.59 | 13.97 | 52,407,156 | -0.17(-1.23%) |
Oct 15, 2009 | 14.01 | 14.20 | 13.91 | 14.15 | 53,547,376 | +0.12(+0.82%) |
Oct 14, 2009 | 13.54 | 14.20 | 13.41 | 14.03 | 77,194,640 | +0.89(+6.76%) |
Oct 13, 2009 | 13.15 | 13.25 | 13.03 | 13.14 | 36,542,740 | -0.15(-1.11%) |
Oct 12, 2009 | 13.46 | 13.59 | 13.17 | 13.29 | 31,037,286 | +0.03(+0.24%) |
Oct 09, 2009 | 13.11 | 13.27 | 13.05 | 13.26 | 36,767,676 | +0.13(+1.00%) |
Oct 08, 2009 | 13.04 | 13.29 | 12.92 | 13.13 | 66,747,872 | +0.29(+2.29%) |
Oct 07, 2009 | 12.54 | 12.92 | 12.43 | 12.83 | 52,589,628 | +0.28(+2.26%) |
Oct 06, 2009 | 12.55 | 12.72 | 12.32 | 12.55 | 45,064,924 | +0.20(+1.62%) |
Oct 05, 2009 | 12.15 | 12.43 | 12.12 | 12.35 | 35,171,524 | +0.30(+2.49%) |
Oct 02, 2009 | 11.55 | 12.16 | 11.52 | 12.05 | 56,234,836 | +0.33(+2.78%) |
Oct 01, 2009 | 12.15 | 12.22 | 11.70 | 11.72 | 41,379,960 | -0.44(-3.59%) |
Sep 30, 2009 | 12.18 | 12.33 | 11.92 | 12.16 | 45,555,196 | +0.13(+1.05%) |
Sep 29, 2009 | 12.12 | 12.18 | 11.94 | 12.03 | 27,858,738 | -0.06(-0.49%) |
Sep 28, 2009 | 11.91 | 12.13 | 11.85 | 12.09 | 31,423,622 | +0.24(+2.05%) |
Sep 25, 2009 | 11.80 | 11.88 | 11.66 | 11.85 | 33,003,282 | +0.04(+0.36%) |
Sep 24, 2009 | 12.18 | 12.20 | 11.65 | 11.81 | 55,813,588 | -0.29(-2.39%) |
Sep 23, 2009 | 12.17 | 12.40 | 12.10 | 12.10 | 54,147,412 | -0.14(-1.16%) |
Sep 22, 2009 | 11.94 | 12.33 | 11.83 | 12.24 | 57,880,720 | +0.53(+4.53%) |
Sep 21, 2009 | 11.56 | 11.74 | 11.34 | 11.71 | 51,416,108 | +0.11(+0.95%) |
Sep 18, 2009 | 11.63 | 11.70 | 11.47 | 11.60 | 40,917,568 | +0.03(+0.23%) |
Sep 17, 2009 | 11.69 | 11.87 | 11.53 | 11.57 | 46,210,144 | -0.03(-0.26%) |
Sep 16, 2009 | 11.64 | 11.85 | 11.53 | 11.60 | 58,165,868 | +0.13(+1.13%) |
Sep 15, 2009 | 11.26 | 11.57 | 11.16 | 11.47 | 62,497,768 | +0.22(+1.96%) |
Sep 14, 2009 | 10.91 | 11.28 | 10.90 | 11.25 | 32,992,452 | +0.11(+0.99%) |
Sep 11, 2009 | 11.28 | 11.36 | 11.07 | 11.14 | 39,311,724 | -0.09(-0.80%) |
Sep 10, 2009 | 10.99 | 11.24 | 10.86 | 11.23 | 45,318,092 | +0.28(+2.54%) |
Sep 09, 2009 | 11.01 | 11.06 | 10.83 | 10.95 | 32,411,148 | -0.00(-0.00%) |
Sep 08, 2009 | 10.94 | 11.03 | 10.82 | 10.95 | 46,576,080 | +0.35(+3.27%) |
Sep 04, 2009 | 10.36 | 10.60 | 10.22 | 10.60 | 42,051,492 | +0.34(+3.33%) |
Sep 03, 2009 | 10.22 | 10.30 | 10.09 | 10.26 | 40,030,576 | +0.14(+1.40%) |
Sep 02, 2009 | 9.974 | 10.23 | 9.932 | 10.12 | 43,522,472 | +0.09(+0.89%) |
Sep 01, 2009 | 10.18 | 10.50 | 9.995 | 10.03 | 63,296,040 | -0.07(-0.68%) |
Aug 31, 2009 | 10.33 | 10.33 | 10.06 | 10.10 | 63,872,616 | -0.45(-4.24%) |
Aug 28, 2009 | 10.63 | 10.72 | 10.47 | 10.55 | 40,684,020 | +0.02(+0.15%) |
Aug 27, 2009 | 10.51 | 10.57 | 10.25 | 10.53 | 49,807,840 | -0.02(-0.15%) |
Aug 26, 2009 | 10.58 | 10.59 | 10.42 | 10.55 | 53,651,780 | -0.08(-0.74%) |
Aug 25, 2009 | 10.90 | 11.03 | 10.59 | 10.63 | 59,130,544 | -0.22(-1.99%) |
Aug 24, 2009 | 11.00 | 11.07 | 10.80 | 10.84 | 36,216,544 | +0.05(+0.49%) |
Aug 21, 2009 | 10.70 | 10.79 | 10.60 | 10.79 | 41,998,528 | +0.29(+2.75%) |
Aug 20, 2009 | 10.46 | 10.58 | 10.43 | 10.50 | 33,983,516 | +0.06(+0.60%) |
Aug 19, 2009 | 10.15 | 10.52 | 10.11 | 10.44 | 41,886,336 | +0.03(+0.30%) |
Aug 18, 2009 | 10.36 | 10.52 | 10.36 | 10.40 | 39,784,904 | +0.17(+1.64%) |
Aug 17, 2009 | 10.50 | 10.50 | 10.21 | 10.24 | 51,408,700 | -0.65(-5.98%) |
Aug 14, 2009 | 11.04 | 11.07 | 10.69 | 10.89 | 45,620,040 | -0.06(-0.53%) |
Aug 13, 2009 | 10.86 | 10.98 | 10.67 | 10.95 | 43,094,932 | +0.29(+2.71%) |
Aug 12, 2009 | 10.49 | 10.70 | 10.42 | 10.66 | 32,054,842 | +0.14(+1.30%) |
Aug 11, 2009 | 10.57 | 10.62 | 10.38 | 10.52 | 47,191,464 | -0.25(-2.34%) |
Aug 10, 2009 | 10.83 | 10.87 | 10.60 | 10.77 | 38,937,972 | -0.16(-1.44%) |
Aug 07, 2009 | 10.93 | 11.05 | 10.74 | 10.93 | 39,771,048 | +0.20(+1.86%) |
Aug 06, 2009 | 11.01 | 11.07 | 10.58 | 10.73 | 56,634,912 | -0.24(-2.20%) |
Aug 05, 2009 | 11.01 | 11.11 | 10.70 | 10.97 | 44,791,116 | +0.03(+0.24%) |
Aug 04, 2009 | 10.83 | 11.14 | 10.80 | 10.95 | 55,700,524 | +0.04(+0.34%) |
Aug 03, 2009 | 10.74 | 10.97 | 10.67 | 10.91 | 55,133,136 | +0.54(+5.17%) |
Jul 31, 2009 | 10.20 | 10.50 | 10.16 | 10.37 | 44,051,352 | +0.15(+1.44%) |
Jul 30, 2009 | 10.22 | 10.40 | 10.21 | 10.23 | 60,420,476 | +0.24(+2.42%) |
Jul 29, 2009 | 10.12 | 10.12 | 9.858 | 9.984 | 57,043,228 | -0.32(-3.11%) |
Jul 28, 2009 | 10.23 | 10.40 | 10.09 | 10.31 | 56,657,084 | -0.02(-0.20%) |
Jul 27, 2009 | 10.31 | 10.39 | 10.15 | 10.33 | 38,006,912 | +0.13(+1.24%) |
Jul 24, 2009 | 10.12 | 10.34 | 10.07 | 10.20 | 39,888,596 | +0.04(+0.41%) |
Jul 23, 2009 | 9.948 | 10.29 | 9.892 | 10.16 | 59,642,748 | +0.33(+3.32%) |
Jul 22, 2009 | 9.932 | 10.08 | 9.795 | 9.832 | 60,130,072 | -0.19(-1.89%) |
Jul 21, 2009 | 10.12 | 10.19 | 9.795 | 10.02 | 52,616,788 | +0.03(+0.32%) |
Jul 20, 2009 | 9.722 | 10.00 | 9.716 | 9.990 | 57,860,056 | +0.54(+5.67%) |
Jul 17, 2009 | 9.569 | 9.590 | 9.364 | 9.453 | 54,266,648 | -0.03(-0.33%) |
Jul 16, 2009 | 9.354 | 9.553 | 9.233 | 9.485 | 53,854,088 | -0.02(-0.17%) |
Jul 15, 2009 | 8.980 | 9.501 | 8.980 | 9.501 | 91,819,104 | +0.89(+10.38%) |
Jul 14, 2009 | 8.733 | 8.791 | 8.554 | 8.607 | 50,577,068 | -0.04(-0.49%) |
Jul 13, 2009 | 8.439 | 8.691 | 8.407 | 8.649 | 51,449,392 | +0.17(+2.05%) |
Jul 10, 2009 | 8.370 | 8.523 | 8.328 | 8.475 | 34,477,180 | -0.08(-0.92%) |
Jul 09, 2009 | 8.633 | 8.723 | 8.470 | 8.554 | 46,183,292 | +0.08(+0.93%) |
Jul 08, 2009 | 8.539 | 8.628 | 8.192 | 8.475 | 97,571,608 | +0.13(+1.51%) |
Jul 07, 2009 | 8.875 | 8.933 | 8.339 | 8.349 | 98,712,696 | -0.65(-7.24%) |
Jul 06, 2009 | 8.886 | 9.022 | 8.770 | 9.001 | 51,844,500 | +0.36(+4.14%) |
Jul 02, 2009 | 9.417 | 9.343 | 8.644 | 8.644 | 47,232,416 | -0.77(-8.21%) |
Jul 01, 2009 | 9.438 | 9.658 | 9.364 | 9.417 | 45,770,520 | +0.15(+1.59%) |
Jun 30, 2009 | 9.427 | 9.480 | 9.085 | 9.269 | 56,513,904 | -0.10(-1.07%) |
Jun 29, 2009 | 9.438 | 9.490 | 9.275 | 9.369 | 38,494,528 | -0.02(-0.22%) |
Jun 26, 2009 | 9.490 | 9.548 | 9.332 | 9.390 | 41,564,812 | -0.12(-1.22%) |
Jun 25, 2009 | 9.001 | 9.522 | 8.985 | 9.506 | 66,287,324 | +0.35(+3.85%) |
Jun 24, 2009 | 9.401 | 9.527 | 9.012 | 9.154 | 61,887,832 | -0.08(-0.85%) |
Jun 23, 2009 | 9.017 | 9.311 | 8.886 | 9.233 | 49,651,400 | +0.30(+3.42%) |
Jun 22, 2009 | 9.438 | 9.459 | 8.928 | 8.928 | 79,524,224 | -0.82(-8.41%) |
Jun 19, 2009 | 9.890 | 9.990 | 9.701 | 9.748 | 35,978,948 | +0.02(+0.22%) |
Jun 18, 2009 | 9.806 | 9.942 | 9.632 | 9.727 | 44,222,512 | -0.05(-0.54%) |
Jun 17, 2009 | 9.785 | 9.948 | 9.532 | 9.779 | 60,624,856 | -0.11(-1.06%) |
Jun 16, 2009 | 10.33 | 10.37 | 9.806 | 9.885 | 63,806,820 | -0.23(-2.29%) |
Jun 15, 2009 | 10.28 | 10.31 | 9.948 | 10.12 | 60,253,096 | -0.43(-4.09%) |
Jun 12, 2009 | 10.61 | 10.70 | 10.41 | 10.55 | 61,610,016 | -0.40(-3.70%) |
Jun 11, 2009 | 10.50 | 11.18 | 10.47 | 10.95 | 76,588,456 | +0.49(+4.73%) |
Jun 10, 2009 | 10.65 | 10.68 | 10.23 | 10.46 | 58,844,260 | +0.05(+0.51%) |
Jun 09, 2009 | 10.49 | 10.55 | 10.20 | 10.40 | 54,180,948 | +0.12(+1.12%) |
Jun 08, 2009 | 10.00 | 10.38 | 9.906 | 10.29 | 51,546,728 | +0.04(+0.36%) |
Jun 05, 2009 | 10.54 | 10.60 | 10.11 | 10.25 | 64,688,092 | +0.07(+0.67%) |
Jun 04, 2009 | 9.806 | 10.37 | 9.706 | 10.18 | 50,430,804 | +0.33(+3.31%) |
Jun 03, 2009 | 10.27 | 10.33 | 9.764 | 9.858 | 58,691,652 | -0.69(-6.58%) |
Jun 02, 2009 | 10.66 | 10.71 | 10.40 | 10.55 | 64,254,368 | -0.19(-1.81%) |
Jun 01, 2009 | 10.57 | 10.85 | 10.52 | 10.75 | 58,290,684 | +0.68(+6.74%) |
May 29, 2009 | 10.46 | 10.51 | 10.02 | 10.07 | 58,710,104 | -0.13(-1.24%) |