Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.79 | 12.18 | 11.55 | 12.07 | 22,863,028 | +0.08(+0.69%) |
Jul 29, 2010 | 12.17 | 12.37 | 11.82 | 11.99 | 19,889,704 | -0.02(-0.15%) |
Jul 28, 2010 | 12.10 | 12.18 | 11.83 | 12.01 | 22,565,048 | -0.17(-1.37%) |
Jul 27, 2010 | 12.50 | 12.51 | 12.10 | 12.18 | 20,341,270 | -0.19(-1.57%) |
Jul 26, 2010 | 12.25 | 12.44 | 12.17 | 12.37 | 15,196,805 | +0.11(+0.91%) |
Jul 23, 2010 | 11.93 | 12.33 | 11.93 | 12.26 | 14,219,531 | +0.26(+2.16%) |
Jul 22, 2010 | 11.84 | 12.20 | 11.80 | 12.00 | 24,821,034 | +0.34(+2.94%) |
Jul 21, 2010 | 12.18 | 12.28 | 11.64 | 11.66 | 35,199,780 | -0.53(-4.33%) |
Jul 20, 2010 | 11.75 | 12.20 | 11.61 | 12.19 | 20,226,270 | +0.28(+2.33%) |
Jul 19, 2010 | 11.58 | 11.92 | 11.57 | 11.91 | 17,934,510 | +0.34(+2.96%) |
Jul 16, 2010 | 12.20 | 12.28 | 11.54 | 11.57 | 22,704,040 | -0.61(-5.02%) |
Jul 15, 2010 | 12.25 | 12.32 | 12.00 | 12.18 | 19,334,922 | -0.03(-0.23%) |
Jul 14, 2010 | 12.24 | 12.31 | 12.04 | 12.20 | 16,265,623 | -0.05(-0.38%) |
Jul 13, 2010 | 12.09 | 12.35 | 12.01 | 12.25 | 12,939,089 | +0.23(+1.92%) |
Jul 12, 2010 | 11.84 | 12.06 | 11.75 | 12.02 | 19,470,240 | +0.13(+1.09%) |
Jul 09, 2010 | 11.68 | 11.89 | 11.65 | 11.89 | 12,350,045 | +0.22(+1.90%) |
Jul 08, 2010 | 11.53 | 11.68 | 11.46 | 11.67 | 16,906,870 | +0.20(+1.78%) |
Jul 07, 2010 | 11.00 | 11.52 | 10.79 | 11.46 | 27,518,856 | +0.22(+1.98%) |
Jul 06, 2010 | 11.07 | 11.50 | 11.03 | 11.24 | 38,433,148 | +0.31(+2.79%) |
Jul 02, 2010 | 11.07 | 11.07 | 10.78 | 10.94 | 18,549,602 | -0.08(-0.76%) |
Jul 01, 2010 | 11.07 | 11.14 | 10.74 | 11.02 | 31,786,564 | -0.05(-0.42%) |
Jun 30, 2010 | 11.28 | 11.40 | 11.05 | 11.07 | 25,343,392 | -0.23(-2.05%) |
Jun 29, 2010 | 11.64 | 11.65 | 11.14 | 11.30 | 30,492,720 | -0.43(-3.63%) |
Jun 28, 2010 | 11.72 | 11.82 | 11.62 | 11.72 | 25,674,552 | +0.09(+0.80%) |
Jun 25, 2010 | 11.77 | 11.79 | 11.52 | 11.63 | 40,256,156 | -0.11(-0.95%) |
Jun 24, 2010 | 12.32 | 12.37 | 11.60 | 11.74 | 35,523,052 | -0.69(-5.58%) |
Jun 23, 2010 | 12.56 | 12.56 | 12.28 | 12.44 | 25,729,674 | -0.05(-0.37%) |
Jun 22, 2010 | 12.85 | 12.93 | 12.43 | 12.48 | 24,832,706 | -0.30(-2.32%) |
Jun 21, 2010 | 13.05 | 13.05 | 12.68 | 12.78 | 18,302,528 | -0.18(-1.36%) |
Jun 18, 2010 | 13.14 | 13.14 | 12.84 | 12.95 | 18,443,466 | -0.14(-1.06%) |
Jun 17, 2010 | 13.06 | 13.13 | 12.88 | 13.09 | 20,633,846 | -0.01(-0.07%) |
Jun 16, 2010 | 13.03 | 13.14 | 12.80 | 13.10 | 35,770,448 | -0.19(-1.46%) |
Jun 15, 2010 | 11.92 | 13.33 | 11.91 | 13.30 | 80,071,456 | +1.16(+9.53%) |
Jun 14, 2010 | 12.43 | 12.53 | 12.11 | 12.14 | 23,722,600 | -0.23(-1.87%) |
Jun 11, 2010 | 11.95 | 12.40 | 11.94 | 12.37 | 13,676,854 | +0.05(+0.38%) |
Jun 10, 2010 | 12.13 | 12.35 | 12.04 | 12.32 | 20,049,774 | +0.56(+4.72%) |
Jun 09, 2010 | 11.69 | 12.06 | 11.62 | 11.77 | 28,934,616 | +0.13(+1.11%) |
Jun 08, 2010 | 11.55 | 11.69 | 11.31 | 11.64 | 26,551,634 | +0.18(+1.53%) |
Jun 07, 2010 | 11.67 | 11.90 | 11.45 | 11.46 | 31,221,622 | -0.24(-2.05%) |
Jun 04, 2010 | 11.92 | 12.01 | 11.65 | 11.70 | 28,882,738 | -0.50(-4.09%) |
Jun 03, 2010 | 12.31 | 12.41 | 11.98 | 12.20 | 20,169,096 | -0.12(-0.98%) |
Jun 02, 2010 | 11.86 | 12.32 | 11.84 | 12.32 | 25,496,976 | +0.51(+4.31%) |
Jun 01, 2010 | 12.09 | 12.31 | 11.82 | 11.82 | 22,716,794 | -0.40(-3.26%) |
May 28, 2010 | 12.45 | 12.53 | 12.05 | 12.21 | 24,088,348 | -0.27(-2.15%) |
May 27, 2010 | 12.20 | 12.49 | 12.12 | 12.48 | 32,424,462 | +0.58(+4.90%) |
May 26, 2010 | 11.71 | 12.20 | 11.67 | 11.90 | 34,224,452 | +0.05(+0.39%) |
May 25, 2010 | 11.55 | 11.85 | 11.42 | 11.85 | 31,200,978 | -0.08(-0.70%) |
May 24, 2010 | 11.81 | 12.18 | 11.67 | 11.94 | 28,740,718 | -0.05(-0.39%) |
May 21, 2010 | 11.57 | 12.06 | 11.51 | 11.98 | 32,540,540 | +0.20(+1.73%) |
May 20, 2010 | 12.01 | 12.14 | 11.73 | 11.78 | 33,545,916 | -0.61(-4.93%) |
May 19, 2010 | 12.64 | 12.69 | 12.15 | 12.39 | 51,231,728 | -0.33(-2.62%) |
May 18, 2010 | 13.04 | 13.14 | 12.67 | 12.72 | 23,710,820 | -0.26(-2.00%) |
May 17, 2010 | 13.01 | 13.05 | 12.55 | 12.98 | 24,270,466 | +0.07(+0.57%) |
May 14, 2010 | 13.27 | 13.27 | 12.75 | 12.91 | 36,131,332 | -0.32(-2.45%) |
May 13, 2010 | 13.59 | 13.59 | 13.18 | 13.23 | 27,755,446 | -0.19(-1.45%) |
May 12, 2010 | 13.46 | 13.51 | 13.28 | 13.43 | 33,134,340 | +0.03(+0.21%) |
May 11, 2010 | 13.46 | 13.58 | 13.27 | 13.40 | 33,618,980 | -0.17(-1.23%) |
May 10, 2010 | 13.19 | 15.73 | 13.18 | 13.56 | 38,890,332 | +0.92(+7.24%) |
May 07, 2010 | 13.05 | 13.11 | 12.31 | 12.65 | 53,865,460 | -0.28(-2.15%) |
May 06, 2010 | 13.42 | 13.55 | 11.94 | 12.93 | 49,152,348 | -0.58(-4.32%) |
May 05, 2010 | 13.35 | 13.77 | 12.64 | 13.51 | 71,054,424 | -0.74(-5.19%) |
May 04, 2010 | 14.68 | 14.68 | 14.10 | 14.25 | 39,728,612 | -0.59(-3.99%) |
May 03, 2010 | 14.44 | 14.97 | 14.28 | 14.84 | 23,453,910 | +0.56(+3.95%) |
Apr 30, 2010 | 14.66 | 14.91 | 14.26 | 14.28 | 26,242,630 | -0.31(-2.09%) |
Apr 29, 2010 | 14.49 | 14.77 | 14.49 | 14.58 | 27,977,230 | +0.19(+1.29%) |
Apr 28, 2010 | 14.50 | 14.67 | 14.18 | 14.40 | 31,337,268 | -0.13(-0.89%) |
Apr 27, 2010 | 14.81 | 14.89 | 14.41 | 14.53 | 32,034,070 | -0.50(-3.32%) |
Apr 26, 2010 | 14.88 | 15.20 | 14.82 | 15.03 | 21,232,834 | +0.11(+0.74%) |
Apr 23, 2010 | 14.79 | 14.91 | 14.61 | 14.91 | 20,370,128 | +0.06(+0.37%) |
Apr 22, 2010 | 14.73 | 14.90 | 14.46 | 14.86 | 22,985,916 | +0.07(+0.50%) |
Apr 21, 2010 | 14.71 | 14.85 | 14.64 | 14.79 | 17,456,682 | +0.12(+0.82%) |
Apr 20, 2010 | 14.66 | 14.79 | 14.60 | 14.66 | 17,854,530 | +0.06(+0.44%) |
Apr 19, 2010 | 14.59 | 14.74 | 14.32 | 14.60 | 27,860,178 | +0.03(+0.19%) |
Apr 16, 2010 | 14.63 | 14.80 | 14.40 | 14.57 | 39,051,156 | -0.03(-0.19%) |
Apr 15, 2010 | 14.62 | 14.76 | 14.46 | 14.60 | 23,671,262 | -0.05(-0.32%) |
Apr 14, 2010 | 14.27 | 14.65 | 14.24 | 14.65 | 26,025,170 | +0.33(+2.33%) |
Apr 13, 2010 | 13.89 | 14.39 | 13.83 | 14.31 | 29,856,336 | +0.41(+2.93%) |
Apr 12, 2010 | 14.14 | 14.16 | 13.88 | 13.91 | 12,369,283 | -0.18(-1.25%) |
Apr 09, 2010 | 13.68 | 14.19 | 13.58 | 14.08 | 28,503,372 | +0.47(+3.47%) |
Apr 08, 2010 | 13.37 | 13.66 | 13.30 | 13.61 | 24,829,356 | +0.21(+1.59%) |
Apr 07, 2010 | 13.55 | 13.57 | 13.25 | 13.40 | 16,380,946 | -0.20(-1.50%) |
Apr 06, 2010 | 13.75 | 13.78 | 13.55 | 13.60 | 18,477,080 | -0.08(-0.61%) |
Apr 05, 2010 | 13.50 | 13.88 | 13.42 | 13.68 | 15,630,211 | +0.19(+1.37%) |
Apr 01, 2010 | 13.45 | 13.56 | 13.28 | 13.50 | 11,502,037 | +0.17(+1.25%) |
Mar 31, 2010 | 13.40 | 13.54 | 13.26 | 13.33 | 18,487,346 | -0.04(-0.28%) |
Mar 30, 2010 | 13.53 | 13.53 | 13.31 | 13.37 | 12,537,566 | -0.09(-0.69%) |
Mar 29, 2010 | 13.31 | 13.50 | 13.31 | 13.46 | 11,310,084 | +0.08(+0.62%) |
Mar 26, 2010 | 13.39 | 13.55 | 13.21 | 13.38 | 11,647,731 | +0.03(+0.21%) |
Mar 25, 2010 | 13.40 | 13.70 | 13.31 | 13.35 | 29,393,854 | +0.15(+1.12%) |
Mar 24, 2010 | 12.96 | 13.30 | 12.93 | 13.20 | 27,472,058 | +0.22(+1.71%) |
Mar 23, 2010 | 12.93 | 13.00 | 12.83 | 12.98 | 19,850,796 | +0.02(+0.14%) |
Mar 22, 2010 | 12.90 | 12.98 | 12.70 | 12.96 | 17,134,274 | +0.03(+0.21%) |
Mar 19, 2010 | 13.11 | 13.17 | 12.67 | 12.93 | 29,934,478 | -0.04(-0.29%) |
Mar 18, 2010 | 13.17 | 13.17 | 12.87 | 12.97 | 21,667,322 | +0.01(+0.07%) |
Mar 17, 2010 | 13.08 | 13.13 | 12.91 | 12.96 | 19,961,472 | -0.02(-0.14%) |
Mar 16, 2010 | 13.01 | 13.08 | 12.86 | 12.98 | 30,278,070 | +0.06(+0.43%) |
Mar 15, 2010 | 13.06 | 13.13 | 12.79 | 12.93 | 24,345,474 | -0.06(-0.43%) |
Mar 12, 2010 | 13.30 | 13.42 | 12.92 | 12.98 | 27,378,026 | -0.21(-1.61%) |
Mar 11, 2010 | 13.14 | 13.23 | 13.04 | 13.19 | 21,201,598 | -0.02(-0.14%) |
Mar 10, 2010 | 13.16 | 13.25 | 13.10 | 13.21 | 18,853,744 | +0.01(+0.07%) |
Mar 09, 2010 | 13.15 | 13.27 | 13.09 | 13.20 | 14,093,400 | -0.01(-0.07%) |
Mar 08, 2010 | 13.26 | 13.31 | 13.18 | 13.21 | 12,338,048 | -0.14(-1.04%) |
Mar 05, 2010 | 12.87 | 13.35 | 12.86 | 13.35 | 24,146,496 | +0.49(+3.81%) |
Mar 04, 2010 | 12.65 | 12.87 | 12.53 | 12.86 | 39,028,460 | +0.19(+1.46%) |
Mar 03, 2010 | 12.86 | 12.89 | 12.63 | 12.68 | 14,490,924 | -0.13(-1.01%) |
Mar 02, 2010 | 12.78 | 12.89 | 12.62 | 12.81 | 22,755,162 | +0.07(+0.58%) |
Mar 01, 2010 | 12.41 | 12.81 | 12.41 | 12.73 | 25,360,252 | +0.36(+2.92%) |
Feb 26, 2010 | 12.43 | 12.50 | 12.26 | 12.37 | 18,310,634 | -0.05(-0.37%) |
Feb 25, 2010 | 12.16 | 12.44 | 12.06 | 12.42 | 17,333,252 | -0.06(-0.52%) |
Feb 24, 2010 | 12.22 | 12.51 | 12.20 | 12.48 | 17,794,436 | +0.29(+2.35%) |
Feb 23, 2010 | 12.51 | 12.61 | 12.17 | 12.19 | 19,038,888 | -0.29(-2.30%) |
Feb 22, 2010 | 12.62 | 12.65 | 12.44 | 12.48 | 14,946,488 | -0.06(-0.52%) |
Feb 19, 2010 | 12.42 | 12.62 | 12.28 | 12.55 | 17,486,944 | +0.06(+0.52%) |
Feb 18, 2010 | 12.48 | 12.57 | 12.32 | 12.48 | 12,088,055 | +0.04(+0.30%) |
Feb 17, 2010 | 12.41 | 12.54 | 12.31 | 12.44 | 15,415,562 | +0.03(+0.22%) |
Feb 16, 2010 | 12.27 | 12.42 | 12.08 | 12.42 | 16,486,758 | +0.29(+2.37%) |
Feb 12, 2010 | 11.88 | 12.16 | 11.81 | 12.13 | 26,549,906 | +0.17(+1.39%) |
Feb 11, 2010 | 11.76 | 11.97 | 11.51 | 11.96 | 35,993,852 | +0.30(+2.54%) |
Feb 10, 2010 | 11.85 | 11.91 | 11.55 | 11.67 | 23,201,864 | -0.28(-2.32%) |
Feb 09, 2010 | 11.96 | 12.09 | 11.72 | 11.94 | 29,614,666 | +0.25(+2.14%) |
Feb 08, 2010 | 11.97 | 11.97 | 11.64 | 11.69 | 20,438,326 | -0.30(-2.47%) |
Feb 05, 2010 | 12.18 | 12.29 | 11.66 | 11.99 | 35,466,200 | -0.11(-0.92%) |
Feb 04, 2010 | 12.55 | 12.57 | 12.10 | 12.10 | 41,713,420 | -0.55(-4.32%) |
Feb 03, 2010 | 12.39 | 12.72 | 12.22 | 12.65 | 57,111,256 | +0.84(+7.13%) |
Feb 02, 2010 | 11.59 | 11.89 | 11.50 | 11.81 | 44,899,124 | +0.21(+1.84%) |
Feb 01, 2010 | 11.74 | 11.81 | 11.46 | 11.59 | 35,857,132 | -0.07(-0.63%) |
Jan 29, 2010 | 11.71 | 12.01 | 11.63 | 11.67 | 41,896,728 | +0.08(+0.72%) |
Jan 28, 2010 | 11.70 | 11.82 | 11.46 | 11.58 | 43,036,340 | -0.12(-1.03%) |
Jan 27, 2010 | 11.80 | 11.90 | 11.45 | 11.70 | 26,183,508 | -0.11(-0.94%) |
Jan 26, 2010 | 11.69 | 11.96 | 11.63 | 11.82 | 27,950,750 | +0.10(+0.87%) |
Jan 25, 2010 | 11.63 | 11.77 | 11.44 | 11.71 | 24,910,524 | +0.23(+2.01%) |
Jan 22, 2010 | 12.01 | 12.01 | 11.45 | 11.48 | 27,732,102 | -0.40(-3.35%) |
Jan 21, 2010 | 12.12 | 12.43 | 11.80 | 11.88 | 26,404,320 | -0.20(-1.68%) |
Jan 20, 2010 | 12.26 | 12.34 | 11.94 | 12.08 | 26,141,790 | -0.31(-2.54%) |
Jan 19, 2010 | 12.22 | 12.49 | 12.22 | 12.40 | 12,947,195 | +0.19(+1.59%) |
Jan 15, 2010 | 12.41 | 12.55 | 12.06 | 12.20 | 23,988,914 | -0.23(-1.86%) |
Jan 14, 2010 | 12.31 | 12.47 | 12.30 | 12.44 | 21,989,946 | +0.09(+0.75%) |
Jan 13, 2010 | 12.60 | 12.62 | 12.27 | 12.34 | 30,877,382 | -0.10(-0.82%) |
Jan 12, 2010 | 13.11 | 13.11 | 12.38 | 12.44 | 22,541,702 | -0.58(-4.47%) |
Jan 11, 2010 | 13.16 | 13.20 | 12.91 | 13.03 | 12,894,884 | -0.04(-0.28%) |
Jan 08, 2010 | 12.92 | 13.13 | 12.82 | 13.06 | 24,050,412 | +0.11(+0.86%) |
Jan 07, 2010 | 13.17 | 13.23 | 12.83 | 12.95 | 45,829,272 | -0.18(-1.41%) |
Jan 06, 2010 | 12.87 | 13.31 | 12.86 | 13.14 | 33,071,762 | +0.21(+1.65%) |
Jan 05, 2010 | 12.80 | 12.94 | 12.73 | 12.93 | 23,989,670 | +0.04(+0.29%) |
Jan 04, 2010 | 13.00 | 13.16 | 12.85 | 12.89 | 17,847,180 | +0.22(+1.75%) |
Dec 31, 2009 | 12.81 | 12.93 | 12.65 | 12.67 | 11,219,512 | -0.20(-1.58%) |
Dec 30, 2009 | 12.74 | 12.89 | 12.69 | 12.87 | 10,615,769 | -0.06(-0.43%) |
Dec 29, 2009 | 12.66 | 12.95 | 12.58 | 12.93 | 10,939,365 | +0.29(+2.27%) |
Dec 28, 2009 | 12.68 | 12.74 | 12.56 | 12.64 | 7,618,235 | +0.01(+0.07%) |
Dec 24, 2009 | 12.53 | 12.68 | 12.45 | 12.63 | 3,791,284 | +0.13(+1.04%) |
Dec 23, 2009 | 12.56 | 12.56 | 12.30 | 12.50 | 12,338,696 | -0.09(-0.73%) |
Dec 22, 2009 | 12.55 | 12.69 | 12.46 | 12.59 | 11,765,540 | -0.07(-0.59%) |
Dec 21, 2009 | 12.35 | 12.89 | 12.32 | 12.67 | 22,323,594 | +0.31(+2.55%) |
Dec 18, 2009 | 12.31 | 12.42 | 12.13 | 12.35 | 35,068,352 | +0.12(+0.98%) |
Dec 17, 2009 | 12.31 | 12.31 | 12.13 | 12.23 | 27,099,068 | -0.12(-0.97%) |
Dec 16, 2009 | 12.06 | 12.40 | 12.03 | 12.35 | 24,985,100 | +0.29(+2.38%) |
Dec 15, 2009 | 12.19 | 12.26 | 12.04 | 12.06 | 30,078,876 | +0.17(+1.40%) |
Dec 14, 2009 | 11.89 | 12.00 | 11.82 | 11.90 | 9,645,196 | +0.09(+0.78%) |
Dec 11, 2009 | 11.69 | 11.94 | 11.61 | 11.81 | 13,428,915 | +0.22(+1.92%) |
Dec 10, 2009 | 11.37 | 11.69 | 11.30 | 11.58 | 16,018,657 | +0.23(+2.04%) |
Dec 09, 2009 | 11.33 | 11.45 | 11.20 | 11.35 | 15,021,712 | -0.05(-0.41%) |
Dec 08, 2009 | 11.32 | 11.45 | 11.08 | 11.40 | 26,316,882 | +0.06(+0.49%) |
Dec 07, 2009 | 11.08 | 11.54 | 11.07 | 11.34 | 35,459,284 | +0.21(+1.91%) |
Dec 04, 2009 | 10.97 | 11.26 | 10.88 | 11.13 | 26,437,176 | +0.31(+2.82%) |
Dec 03, 2009 | 10.95 | 11.10 | 10.81 | 10.83 | 18,116,952 | -0.10(-0.93%) |
Dec 02, 2009 | 10.91 | 11.02 | 10.81 | 10.93 | 11,005,619 | +0.01(+0.08%) |
Dec 01, 2009 | 10.83 | 10.99 | 10.73 | 10.92 | 16,706,704 | +0.31(+2.97%) |
Nov 30, 2009 | 10.69 | 10.69 | 10.28 | 10.60 | 20,909,670 | -0.07(-0.69%) |
Nov 27, 2009 | 10.58 | 10.83 | 10.35 | 10.68 | 15,293,538 | -0.43(-3.91%) |
Nov 25, 2009 | 11.01 | 11.15 | 10.96 | 11.11 | 12,266,390 | +0.08(+0.76%) |
Nov 24, 2009 | 11.14 | 11.14 | 10.95 | 11.03 | 15,378,273 | -0.08(-0.75%) |
Nov 23, 2009 | 11.18 | 11.45 | 11.05 | 11.11 | 19,335,138 | +0.03(+0.25%) |
Nov 20, 2009 | 11.22 | 11.39 | 11.00 | 11.08 | 14,988,423 | -0.43(-3.70%) |
Nov 19, 2009 | 11.52 | 11.66 | 11.26 | 11.51 | 12,926,876 | -0.10(-0.88%) |
Nov 18, 2009 | 11.55 | 11.69 | 11.43 | 11.61 | 14,736,485 | -0.14(-1.18%) |
Nov 17, 2009 | 11.68 | 11.76 | 11.61 | 11.75 | 12,555,184 | -0.11(-0.94%) |
Nov 16, 2009 | 11.71 | 11.96 | 11.68 | 11.86 | 17,966,718 | +0.19(+1.67%) |
Nov 13, 2009 | 11.55 | 11.72 | 11.43 | 11.67 | 13,755,645 | +0.26(+2.27%) |
Nov 12, 2009 | 11.58 | 11.65 | 11.33 | 11.41 | 12,395,331 | -0.19(-1.60%) |
Nov 11, 2009 | 11.70 | 11.79 | 11.48 | 11.59 | 11,918,800 | +0.05(+0.40%) |
Nov 10, 2009 | 11.48 | 11.61 | 11.41 | 11.55 | 12,464,179 | +0.10(+0.89%) |
Nov 09, 2009 | 11.26 | 11.45 | 11.22 | 11.45 | 15,861,074 | +0.29(+2.57%) |
Nov 06, 2009 | 11.05 | 11.18 | 10.82 | 11.16 | 13,734,894 | +0.11(+1.00%) |
Nov 05, 2009 | 11.20 | 11.23 | 10.89 | 11.05 | 21,143,126 | +0.35(+3.29%) |
Nov 04, 2009 | 10.64 | 10.97 | 10.52 | 10.70 | 20,468,374 | +0.11(+1.05%) |
Nov 03, 2009 | 10.70 | 10.73 | 10.41 | 10.58 | 24,475,496 | -0.07(-0.69%) |
Nov 02, 2009 | 10.66 | 10.83 | 10.38 | 10.66 | 25,675,418 | +0.00(+0.00%) |
Oct 30, 2009 | 11.21 | 11.21 | 10.54 | 10.66 | 21,651,650 | -0.45(-4.08%) |
Oct 29, 2009 | 10.70 | 11.19 | 10.67 | 11.11 | 19,103,844 | +0.44(+4.16%) |
Oct 28, 2009 | 11.10 | 11.14 | 10.65 | 10.67 | 19,834,476 | -0.43(-3.84%) |
Oct 27, 2009 | 11.38 | 11.55 | 11.00 | 11.09 | 23,172,142 | -0.20(-1.80%) |
Oct 26, 2009 | 11.43 | 11.89 | 11.24 | 11.30 | 25,221,260 | -0.05(-0.41%) |
Oct 23, 2009 | 11.61 | 11.67 | 11.23 | 11.34 | 17,983,254 | -0.43(-3.62%) |
Oct 22, 2009 | 11.64 | 11.86 | 11.42 | 11.77 | 14,754,643 | +0.14(+1.19%) |
Oct 21, 2009 | 11.75 | 12.11 | 11.59 | 11.63 | 18,015,788 | -0.14(-1.18%) |
Oct 20, 2009 | 11.87 | 11.87 | 11.63 | 11.77 | 14,872,884 | -0.10(-0.86%) |
Oct 19, 2009 | 11.57 | 12.06 | 11.50 | 11.87 | 20,184,552 | +0.30(+2.56%) |
Oct 16, 2009 | 11.73 | 11.98 | 11.30 | 11.57 | 20,128,240 | -0.24(-2.04%) |
Oct 15, 2009 | 11.61 | 11.82 | 11.52 | 11.82 | 34,136,364 | +0.16(+1.35%) |
Oct 14, 2009 | 11.64 | 11.67 | 11.35 | 11.66 | 15,670,418 | +0.30(+2.61%) |
Oct 13, 2009 | 11.31 | 11.40 | 11.18 | 11.36 | 14,378,627 | +0.21(+1.91%) |
Oct 12, 2009 | 11.17 | 11.45 | 11.04 | 11.15 | 12,186,518 | -0.13(-1.15%) |
Oct 09, 2009 | 11.07 | 11.39 | 11.07 | 11.28 | 17,034,840 | +0.11(+0.99%) |
Oct 08, 2009 | 11.05 | 11.39 | 10.89 | 11.17 | 19,397,070 | +0.29(+2.64%) |
Oct 07, 2009 | 10.83 | 10.97 | 10.70 | 10.88 | 17,343,952 | +0.12(+1.12%) |
Oct 06, 2009 | 10.75 | 10.92 | 10.64 | 10.76 | 18,548,412 | +0.08(+0.78%) |
Oct 05, 2009 | 10.47 | 10.76 | 10.37 | 10.68 | 11,519,006 | +0.25(+2.40%) |
Oct 02, 2009 | 10.52 | 10.62 | 10.40 | 10.43 | 12,738,706 | -0.07(-0.70%) |
Oct 01, 2009 | 10.94 | 11.02 | 10.34 | 10.50 | 26,502,350 | -0.56(-5.10%) |
Sep 30, 2009 | 11.16 | 11.33 | 10.84 | 11.07 | 23,894,126 | +0.06(+0.50%) |
Sep 29, 2009 | 11.08 | 11.18 | 10.93 | 11.01 | 13,757,375 | -0.06(-0.59%) |
Sep 28, 2009 | 10.66 | 11.12 | 10.65 | 11.07 | 9,854,550 | +0.42(+3.91%) |
Sep 25, 2009 | 10.90 | 11.01 | 10.65 | 10.66 | 21,305,574 | -0.16(-1.45%) |
Sep 24, 2009 | 11.08 | 11.17 | 10.71 | 10.82 | 22,931,012 | -0.22(-2.01%) |
Sep 23, 2009 | 11.33 | 11.41 | 11.00 | 11.04 | 16,998,632 | -0.33(-2.93%) |
Sep 22, 2009 | 11.36 | 11.45 | 11.23 | 11.37 | 15,833,189 | +0.14(+1.23%) |
Sep 21, 2009 | 11.16 | 11.32 | 11.13 | 11.23 | 21,257,910 | -0.06(-0.57%) |
Sep 18, 2009 | 11.33 | 11.44 | 11.07 | 11.30 | 37,467,328 | +0.06(+0.58%) |
Sep 17, 2009 | 11.37 | 11.64 | 11.12 | 11.23 | 25,091,454 | -0.16(-1.38%) |
Sep 16, 2009 | 11.20 | 11.48 | 11.07 | 11.39 | 19,199,496 | +0.19(+1.73%) |
Sep 15, 2009 | 10.91 | 11.32 | 10.89 | 11.20 | 28,944,344 | +0.25(+2.28%) |
Sep 14, 2009 | 10.78 | 10.97 | 10.69 | 10.95 | 13,916,146 | +0.07(+0.68%) |
Sep 11, 2009 | 10.70 | 10.97 | 10.63 | 10.87 | 25,084,320 | +0.06(+0.60%) |
Sep 10, 2009 | 10.37 | 10.84 | 10.28 | 10.81 | 20,245,294 | +0.36(+3.45%) |
Sep 09, 2009 | 10.27 | 10.47 | 10.12 | 10.45 | 14,565,608 | +0.10(+0.98%) |
Sep 08, 2009 | 10.40 | 10.46 | 10.20 | 10.34 | 12,868,296 | +0.14(+1.36%) |
Sep 04, 2009 | 9.826 | 10.23 | 9.622 | 10.21 | 16,162,837 | +0.41(+4.16%) |
Sep 03, 2009 | 10.01 | 10.01 | 9.687 | 9.798 | 16,809,814 | +0.14(+1.44%) |
Sep 02, 2009 | 9.622 | 9.761 | 9.484 | 9.659 | 14,468,767 | +0.02(+0.19%) |
Sep 01, 2009 | 9.807 | 10.15 | 9.548 | 9.641 | 23,862,458 | -0.28(-2.80%) |
Aug 31, 2009 | 10.11 | 10.18 | 9.798 | 9.918 | 16,342,901 | -0.24(-2.37%) |
Aug 28, 2009 | 10.54 | 10.57 | 10.02 | 10.16 | 17,581,300 | -0.05(-0.45%) |
Aug 27, 2009 | 10.21 | 10.32 | 9.909 | 10.21 | 14,392,570 | -0.04(-0.36%) |
Aug 26, 2009 | 10.17 | 10.33 | 10.03 | 10.24 | 16,345,819 | +0.10(+1.00%) |
Aug 25, 2009 | 10.49 | 10.54 | 10.10 | 10.14 | 17,076,666 | -0.11(-1.08%) |
Aug 24, 2009 | 10.40 | 10.48 | 10.16 | 10.25 | 11,529,166 | -0.08(-0.81%) |
Aug 21, 2009 | 10.07 | 10.38 | 9.743 | 10.33 | 18,952,854 | +0.24(+2.38%) |
Aug 20, 2009 | 10.08 | 10.13 | 9.937 | 10.09 | 14,887,583 | +0.11(+1.11%) |
Aug 19, 2009 | 9.632 | 10.11 | 9.576 | 9.983 | 13,836,706 | +0.16(+1.60%) |
Aug 18, 2009 | 9.826 | 9.900 | 9.724 | 9.826 | 17,756,500 | +0.19(+2.02%) |
Aug 17, 2009 | 9.844 | 10.03 | 9.622 | 9.632 | 16,655,689 | -0.49(-4.84%) |
Aug 14, 2009 | 10.46 | 10.50 | 9.937 | 10.12 | 14,177,920 | -0.26(-2.50%) |
Aug 13, 2009 | 10.41 | 10.51 | 10.14 | 10.38 | 16,463,952 | -0.04(-0.36%) |
Aug 12, 2009 | 10.00 | 10.50 | 9.946 | 10.42 | 19,704,454 | +0.26(+2.55%) |
Aug 11, 2009 | 10.33 | 10.46 | 10.01 | 10.16 | 16,614,942 | -0.43(-4.02%) |
Aug 10, 2009 | 10.59 | 10.63 | 10.34 | 10.58 | 17,273,700 | +0.01(+0.09%) |
Aug 07, 2009 | 10.12 | 10.64 | 10.10 | 10.58 | 24,981,102 | +0.71(+7.22%) |
Aug 06, 2009 | 10.02 | 10.33 | 9.743 | 9.863 | 23,464,934 | +0.07(+0.76%) |
Aug 05, 2009 | 9.770 | 9.863 | 9.410 | 9.789 | 21,748,600 | -0.01(-0.09%) |
Aug 04, 2009 | 9.817 | 9.891 | 9.650 | 9.798 | 14,067,244 | -0.11(-1.12%) |