Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.40 | 17.54 | 17.29 | 17.51 | 6,641,432 | +0.09(+0.53%) |
Feb 25, 2010 | 17.13 | 17.44 | 16.98 | 17.42 | 7,770,240 | +0.05(+0.29%) |
Feb 24, 2010 | 17.08 | 17.44 | 17.08 | 17.37 | 6,474,753 | +0.32(+1.91%) |
Feb 23, 2010 | 17.42 | 17.48 | 16.92 | 17.04 | 8,166,210 | -0.35(-2.02%) |
Feb 22, 2010 | 17.45 | 17.49 | 17.28 | 17.39 | 7,825,547 | +0.03(+0.16%) |
Feb 19, 2010 | 17.24 | 17.46 | 17.04 | 17.36 | 10,183,959 | +0.07(+0.39%) |
Feb 18, 2010 | 17.09 | 17.37 | 17.01 | 17.30 | 6,825,016 | +0.04(+0.23%) |
Feb 17, 2010 | 17.25 | 17.40 | 17.12 | 17.26 | 8,331,861 | +0.17(+1.02%) |
Feb 16, 2010 | 16.69 | 17.13 | 16.70 | 17.09 | 8,867,232 | +0.39(+2.36%) |
Feb 12, 2010 | 16.64 | 16.69 | 16.69 | 16.69 | 14,665,003 | -0.08(-0.46%) |
Feb 11, 2010 | 16.59 | 16.87 | 16.33 | 16.77 | 9,364,814 | +0.19(+1.13%) |
Feb 10, 2010 | 16.59 | 16.80 | 16.30 | 16.58 | 9,494,751 | +0.02(+0.11%) |
Feb 09, 2010 | 16.44 | 16.77 | 16.11 | 16.56 | 15,845,409 | -0.01(-0.06%) |
Feb 08, 2010 | 16.79 | 16.82 | 16.15 | 16.58 | 18,650,510 | -0.20(-1.18%) |
Feb 05, 2010 | 17.04 | 17.18 | 16.17 | 16.77 | 25,546,766 | -0.23(-1.35%) |
Feb 04, 2010 | 17.76 | 17.85 | 16.98 | 17.00 | 15,472,066 | -0.93(-5.18%) |
Feb 03, 2010 | 17.78 | 18.27 | 17.78 | 17.93 | 16,929,806 | +0.44(+2.50%) |
Feb 02, 2010 | 17.37 | 17.54 | 17.15 | 17.49 | 14,237,648 | +0.28(+1.63%) |
Feb 01, 2010 | 17.10 | 17.41 | 17.10 | 17.21 | 9,759,179 | +0.17(+0.98%) |
Jan 29, 2010 | 17.44 | 17.55 | 16.97 | 17.05 | 12,026,183 | -0.27(-1.54%) |
Jan 28, 2010 | 17.72 | 17.77 | 17.18 | 17.31 | 11,958,934 | -0.22(-1.24%) |
Jan 27, 2010 | 17.51 | 17.66 | 17.27 | 17.53 | 11,865,911 | +0.03(+0.18%) |
Jan 26, 2010 | 17.59 | 17.95 | 17.47 | 17.50 | 13,969,879 | -0.16(-0.92%) |
Jan 25, 2010 | 17.60 | 17.86 | 17.60 | 17.66 | 14,051,481 | +0.38(+2.20%) |
Jan 22, 2010 | 17.70 | 17.82 | 17.25 | 17.28 | 11,897,818 | -0.48(-2.71%) |
Jan 21, 2010 | 18.12 | 18.14 | 17.63 | 17.76 | 11,539,592 | -0.24(-1.33%) |
Jan 20, 2010 | 18.23 | 18.23 | 17.86 | 18.00 | 7,536,361 | -0.33(-1.82%) |
Jan 19, 2010 | 18.04 | 18.36 | 17.93 | 18.34 | 9,272,398 | +0.35(+1.94%) |
Jan 15, 2010 | 18.15 | 17.99 | 17.99 | 17.99 | 8,451,088 | -0.20(-1.08%) |
Jan 14, 2010 | 18.01 | 18.23 | 17.84 | 18.19 | 6,440,083 | +0.24(+1.31%) |
Jan 13, 2010 | 17.82 | 17.99 | 17.75 | 17.95 | 7,250,231 | +0.19(+1.09%) |
Jan 12, 2010 | 18.09 | 18.20 | 17.69 | 17.76 | 10,934,124 | -0.09(-0.51%) |
Jan 11, 2010 | 17.55 | 17.87 | 17.50 | 17.85 | 8,095,541 | +0.46(+2.63%) |
Jan 08, 2010 | 17.48 | 17.48 | 17.16 | 17.39 | 6,240,589 | -0.18(-1.00%) |
Jan 07, 2010 | 17.39 | 17.60 | 17.25 | 17.57 | 7,863,393 | +0.19(+1.07%) |
Jan 06, 2010 | 17.54 | 17.54 | 17.15 | 17.38 | 8,312,022 | +0.15(+0.88%) |
Jan 05, 2010 | 16.72 | 17.28 | 16.56 | 17.23 | 11,265,178 | +0.49(+2.90%) |
Jan 04, 2010 | 16.37 | 16.79 | 16.37 | 16.74 | 6,710,363 | +0.46(+2.85%) |
Dec 31, 2009 | 16.55 | 16.28 | 16.28 | 16.28 | 4,108,921 | -0.22(-1.34%) |
Dec 30, 2009 | 16.50 | 16.53 | 16.40 | 16.50 | 3,303,186 | -0.02(-0.15%) |
Dec 29, 2009 | 16.54 | 16.64 | 16.49 | 16.53 | 3,473,418 | +0.05(+0.32%) |
Dec 28, 2009 | 16.50 | 16.63 | 16.41 | 16.47 | 4,308,745 | +0.00(+0.02%) |
Dec 24, 2009 | 16.46 | 16.54 | 16.33 | 16.47 | 1,796,337 | +0.07(+0.41%) |
Dec 23, 2009 | 16.40 | 16.45 | 16.28 | 16.40 | 4,060,048 | +0.09(+0.58%) |
Dec 22, 2009 | 16.35 | 16.44 | 16.18 | 16.31 | 7,086,042 | +0.05(+0.32%) |
Dec 21, 2009 | 16.32 | 16.46 | 16.22 | 16.25 | 6,563,680 | +0.01(+0.04%) |
Dec 18, 2009 | 16.32 | 16.34 | 16.03 | 16.25 | 10,657,332 | +0.04(+0.22%) |
Dec 17, 2009 | 16.49 | 16.54 | 16.21 | 16.21 | 7,850,810 | -0.58(-3.44%) |
Dec 16, 2009 | 16.60 | 16.81 | 16.55 | 16.79 | 9,958,588 | +0.33(+2.03%) |
Dec 15, 2009 | 16.53 | 16.73 | 16.41 | 16.46 | 9,168,873 | -0.14(-0.83%) |
Dec 14, 2009 | 16.56 | 16.61 | 16.49 | 16.59 | 8,675,049 | +0.21(+1.27%) |
Dec 11, 2009 | 16.37 | 16.42 | 16.18 | 16.39 | 7,288,800 | +0.04(+0.26%) |
Dec 10, 2009 | 16.22 | 16.47 | 16.14 | 16.34 | 11,386,795 | +0.26(+1.64%) |
Dec 09, 2009 | 16.20 | 16.21 | 15.84 | 16.08 | 9,270,702 | -0.05(-0.31%) |
Dec 08, 2009 | 16.17 | 16.34 | 16.05 | 16.13 | 9,809,359 | +0.03(+0.20%) |
Dec 07, 2009 | 16.18 | 16.39 | 16.03 | 16.10 | 8,692,180 | -0.04(-0.22%) |
Dec 04, 2009 | 16.27 | 16.43 | 15.84 | 16.13 | 12,721,597 | +0.14(+0.86%) |
Dec 03, 2009 | 16.54 | 16.68 | 15.96 | 15.99 | 12,614,443 | -0.45(-2.76%) |
Dec 02, 2009 | 16.37 | 16.57 | 16.15 | 16.45 | 9,069,941 | +0.12(+0.71%) |
Dec 01, 2009 | 16.20 | 16.56 | 16.09 | 16.33 | 13,755,240 | +0.13(+0.80%) |
Nov 30, 2009 | 15.79 | 16.26 | 15.73 | 16.20 | 17,147,894 | +0.84(+5.45%) |
Nov 27, 2009 | 15.55 | 15.63 | 15.32 | 15.36 | 6,297,298 | -0.63(-3.92%) |
Nov 25, 2009 | 15.78 | 16.03 | 15.71 | 15.99 | 6,832,759 | +0.41(+2.64%) |
Nov 24, 2009 | 15.73 | 15.80 | 15.51 | 15.58 | 9,616,973 | -0.22(-1.38%) |
Nov 23, 2009 | 15.80 | 15.92 | 15.71 | 15.80 | 10,063,355 | +0.27(+1.77%) |
Nov 20, 2009 | 15.70 | 15.87 | 15.48 | 15.52 | 13,505,295 | +0.09(+0.59%) |
Nov 19, 2009 | 15.71 | 15.73 | 15.22 | 15.43 | 12,131,850 | -0.39(-2.45%) |
Nov 18, 2009 | 15.87 | 15.97 | 15.66 | 15.82 | 7,289,630 | -0.11(-0.66%) |
Nov 17, 2009 | 15.94 | 15.97 | 15.71 | 15.92 | 7,089,445 | -0.05(-0.29%) |
Nov 16, 2009 | 15.81 | 16.09 | 15.80 | 15.97 | 8,228,429 | +0.26(+1.64%) |
Nov 13, 2009 | 15.65 | 15.89 | 15.55 | 15.71 | 7,988,271 | +0.19(+1.25%) |
Nov 12, 2009 | 15.78 | 15.79 | 15.48 | 15.52 | 10,698,614 | -0.30(-1.89%) |
Nov 11, 2009 | 15.62 | 15.85 | 15.57 | 15.82 | 10,606,120 | +0.33(+2.14%) |
Nov 10, 2009 | 15.31 | 15.57 | 15.24 | 15.49 | 9,076,239 | +0.02(+0.16%) |
Nov 09, 2009 | 15.09 | 15.48 | 15.02 | 15.46 | 10,658,798 | +0.61(+4.12%) |
Nov 06, 2009 | 14.70 | 14.97 | 14.57 | 14.85 | 8,046,977 | +0.01(+0.05%) |
Nov 05, 2009 | 14.77 | 15.03 | 14.55 | 14.84 | 12,680,082 | +0.28(+1.93%) |
Nov 04, 2009 | 14.77 | 15.01 | 14.48 | 14.56 | 12,467,701 | -0.05(-0.34%) |
Nov 03, 2009 | 14.29 | 14.62 | 14.10 | 14.61 | 14,672,953 | +0.07(+0.46%) |
Nov 02, 2009 | 14.69 | 14.94 | 14.21 | 14.54 | 10,093,319 | -0.06(-0.41%) |
Oct 30, 2009 | 15.08 | 15.17 | 14.44 | 14.60 | 18,507,782 | -0.59(-3.89%) |
Oct 29, 2009 | 14.84 | 15.29 | 14.70 | 15.20 | 20,500,618 | +0.91(+6.38%) |
Oct 28, 2009 | 14.80 | 14.97 | 14.25 | 14.28 | 18,946,518 | -0.61(-4.09%) |
Oct 27, 2009 | 15.14 | 15.35 | 14.84 | 14.89 | 12,562,016 | -0.20(-1.33%) |
Oct 26, 2009 | 15.61 | 15.75 | 14.98 | 15.09 | 10,738,226 | -0.54(-3.45%) |
Oct 23, 2009 | 15.79 | 15.83 | 15.56 | 15.63 | 9,075,827 | -0.45(-2.78%) |
Oct 22, 2009 | 15.77 | 16.11 | 15.60 | 16.08 | 9,614,164 | +0.30(+1.92%) |
Oct 21, 2009 | 16.09 | 16.34 | 15.75 | 15.78 | 9,261,884 | -0.32(-1.97%) |
Oct 20, 2009 | 16.05 | 16.15 | 16.00 | 16.09 | 10,890,745 | -0.17(-1.04%) |
Oct 19, 2009 | 15.99 | 16.41 | 15.97 | 16.26 | 9,785,038 | +0.35(+2.21%) |
Oct 16, 2009 | 15.77 | 16.05 | 15.64 | 15.91 | 11,387,003 | -0.14(-0.85%) |
Oct 15, 2009 | 16.00 | 16.13 | 15.93 | 16.05 | 9,415,016 | -0.11(-0.70%) |
Oct 14, 2009 | 16.08 | 16.25 | 15.98 | 16.16 | 11,161,962 | +0.27(+1.68%) |
Oct 13, 2009 | 16.03 | 16.08 | 15.77 | 15.89 | 12,606,202 | -0.20(-1.23%) |
Oct 12, 2009 | 15.92 | 16.16 | 15.84 | 16.09 | 10,774,628 | +0.25(+1.56%) |
Oct 09, 2009 | 15.25 | 15.86 | 15.25 | 15.84 | 11,040,590 | +0.46(+3.00%) |
Oct 08, 2009 | 15.30 | 15.66 | 15.29 | 15.38 | 10,602,811 | +0.18(+1.20%) |
Oct 07, 2009 | 15.11 | 15.27 | 14.97 | 15.20 | 8,391,152 | +0.06(+0.37%) |
Oct 06, 2009 | 14.92 | 15.39 | 14.86 | 15.14 | 11,091,560 | +0.51(+3.49%) |
Oct 05, 2009 | 14.51 | 14.69 | 14.44 | 14.63 | 11,665,786 | +0.17(+1.14%) |
Oct 02, 2009 | 14.11 | 14.61 | 14.02 | 14.47 | 11,487,310 | +0.14(+0.96%) |
Oct 01, 2009 | 14.94 | 15.05 | 14.27 | 14.33 | 15,463,179 | -0.71(-4.75%) |
Sep 30, 2009 | 15.09 | 15.28 | 14.79 | 15.04 | 12,988,860 | -0.03(-0.21%) |
Sep 29, 2009 | 14.96 | 15.43 | 14.89 | 15.08 | 16,644,136 | +0.21(+1.42%) |
Sep 28, 2009 | 14.35 | 14.98 | 14.32 | 14.86 | 9,112,135 | +0.54(+3.78%) |
Sep 25, 2009 | 14.43 | 14.71 | 14.24 | 14.32 | 8,435,187 | -0.18(-1.24%) |
Sep 24, 2009 | 14.82 | 15.00 | 14.43 | 14.50 | 10,517,970 | -0.25(-1.72%) |
Sep 23, 2009 | 15.05 | 15.26 | 14.76 | 14.76 | 9,330,423 | -0.31(-2.03%) |
Sep 22, 2009 | 14.99 | 15.15 | 14.98 | 15.06 | 8,171,336 | +0.18(+1.21%) |
Sep 21, 2009 | 14.80 | 15.01 | 14.71 | 14.88 | 9,997,325 | -0.17(-1.10%) |
Sep 18, 2009 | 15.05 | 15.24 | 14.96 | 15.05 | 11,890,579 | +0.02(+0.12%) |
Sep 17, 2009 | 15.10 | 15.51 | 14.91 | 15.03 | 12,558,084 | +0.40(+2.76%) |
Sep 16, 2009 | 14.55 | 15.27 | 14.53 | 14.63 | 14,741,259 | -0.02(-0.14%) |
Sep 15, 2009 | 14.70 | 14.76 | 14.45 | 14.65 | 10,246,070 | -0.05(-0.36%) |
Sep 14, 2009 | 14.28 | 14.72 | 14.06 | 14.70 | 9,734,033 | +0.32(+2.20%) |
Sep 11, 2009 | 14.24 | 14.45 | 14.00 | 14.38 | 10,534,024 | +0.20(+1.44%) |
Sep 10, 2009 | 14.03 | 14.38 | 13.62 | 14.18 | 9,144,667 | +0.13(+0.93%) |
Sep 09, 2009 | 13.70 | 14.17 | 13.67 | 14.05 | 11,687,091 | +0.22(+1.60%) |
Sep 08, 2009 | 13.71 | 13.83 | 13.58 | 13.83 | 11,614,822 | +0.38(+2.83%) |
Sep 04, 2009 | 13.64 | 13.75 | 13.31 | 13.45 | 12,105,750 | -0.23(-1.70%) |
Sep 03, 2009 | 13.76 | 13.83 | 13.34 | 13.68 | 10,621,322 | +0.06(+0.41%) |
Sep 02, 2009 | 13.37 | 13.87 | 13.28 | 13.62 | 11,770,391 | +0.19(+1.44%) |
Sep 01, 2009 | 14.21 | 14.32 | 13.39 | 13.43 | 18,875,650 | -0.87(-6.08%) |
Aug 31, 2009 | 14.08 | 14.33 | 14.07 | 14.30 | 10,051,693 | -0.03(-0.20%) |
Aug 28, 2009 | 14.57 | 14.60 | 14.24 | 14.33 | 9,138,821 | -0.11(-0.73%) |
Aug 27, 2009 | 14.44 | 14.54 | 14.14 | 14.43 | 10,404,620 | -0.14(-0.94%) |
Aug 26, 2009 | 14.70 | 14.78 | 14.40 | 14.57 | 10,602,089 | -0.13(-0.86%) |
Aug 25, 2009 | 14.58 | 14.80 | 14.51 | 14.70 | 11,327,987 | +0.19(+1.33%) |
Aug 24, 2009 | 14.85 | 15.01 | 14.41 | 14.50 | 9,150,162 | -0.24(-1.60%) |
Aug 21, 2009 | 14.28 | 14.85 | 14.19 | 14.74 | 16,658,838 | +0.61(+4.34%) |
Aug 20, 2009 | 14.30 | 14.69 | 14.02 | 14.13 | 16,839,552 | -0.16(-1.11%) |
Aug 19, 2009 | 14.05 | 14.44 | 13.87 | 14.28 | 8,046,972 | +0.05(+0.35%) |
Aug 18, 2009 | 14.01 | 14.30 | 13.91 | 14.23 | 7,477,143 | +0.13(+0.90%) |
Aug 17, 2009 | 14.48 | 14.49 | 13.94 | 14.11 | 12,946,086 | -0.70(-4.71%) |
Aug 14, 2009 | 14.96 | 15.04 | 14.54 | 14.80 | 9,312,573 | -0.15(-1.01%) |
Aug 13, 2009 | 15.00 | 15.04 | 14.69 | 14.96 | 8,370,992 | +0.13(+0.88%) |
Aug 12, 2009 | 14.19 | 14.97 | 14.10 | 14.83 | 15,257,776 | +0.67(+4.70%) |
Aug 11, 2009 | 14.32 | 14.45 | 14.13 | 14.16 | 10,642,289 | -0.25(-1.71%) |
Aug 10, 2009 | 14.65 | 14.68 | 14.21 | 14.41 | 8,759,662 | -0.27(-1.85%) |
Aug 07, 2009 | 14.17 | 14.82 | 14.10 | 14.68 | 15,030,769 | +0.67(+4.80%) |
Aug 06, 2009 | 14.21 | 14.27 | 13.65 | 14.01 | 13,391,661 | -0.17(-1.19%) |
Aug 05, 2009 | 14.05 | 14.26 | 13.81 | 14.17 | 15,019,090 | +0.28(+2.03%) |
Aug 04, 2009 | 13.61 | 14.04 | 13.54 | 13.89 | 12,540,436 | +0.23(+1.65%) |
Aug 03, 2009 | 13.52 | 13.72 | 13.39 | 13.67 | 11,208,935 | +0.34(+2.56%) |
Jul 31, 2009 | 13.18 | 13.37 | 12.84 | 13.33 | 13,645,148 | +0.02(+0.13%) |
Jul 30, 2009 | 12.67 | 13.52 | 12.61 | 13.31 | 18,960,254 | +0.83(+6.66%) |
Jul 29, 2009 | 12.48 | 12.70 | 12.24 | 12.48 | 17,057,596 | -0.40(-3.14%) |
Jul 28, 2009 | 12.78 | 13.11 | 12.71 | 12.88 | 11,031,178 | -0.04(-0.33%) |
Jul 27, 2009 | 12.78 | 13.00 | 12.63 | 12.93 | 10,405,169 | +0.30(+2.37%) |
Jul 24, 2009 | 12.40 | 12.72 | 12.27 | 12.63 | 4,758 | +0.11(+0.90%) |
Jul 23, 2009 | 11.81 | 12.64 | 11.72 | 12.51 | 16,602,484 | +0.74(+6.28%) |
Jul 22, 2009 | 11.62 | 11.88 | 11.45 | 11.77 | 8,333,451 | +0.07(+0.60%) |
Jul 21, 2009 | 11.65 | 11.74 | 11.52 | 11.70 | 14,203,275 | +0.20(+1.74%) |
Jul 20, 2009 | 11.16 | 11.57 | 11.16 | 11.50 | 11,557,860 | +0.42(+3.75%) |
Jul 17, 2009 | 11.09 | 11.18 | 10.91 | 11.09 | 9,853,491 | -0.03(-0.29%) |
Jul 16, 2009 | 11.19 | 11.36 | 11.00 | 11.12 | 15,405,053 | -0.28(-2.44%) |
Jul 15, 2009 | 11.18 | 11.52 | 11.06 | 11.40 | 21,995,902 | +0.35(+3.19%) |
Jul 14, 2009 | 10.73 | 11.10 | 10.73 | 11.05 | 14,863,631 | +0.25(+2.35%) |
Jul 13, 2009 | 10.19 | 10.80 | 10.01 | 10.79 | 17,965,300 | +0.71(+7.02%) |
Jul 10, 2009 | 10.12 | 10.17 | 9.944 | 10.08 | 11,059,519 | -0.11(-1.04%) |
Jul 09, 2009 | 10.35 | 10.37 | 10.10 | 10.19 | 10,832,462 | +0.05(+0.52%) |
Jul 08, 2009 | 10.32 | 10.49 | 9.916 | 10.14 | 18,587,068 | -0.12(-1.20%) |
Jul 07, 2009 | 10.55 | 10.56 | 10.24 | 10.26 | 13,281,556 | -0.29(-2.70%) |
Jul 06, 2009 | 10.33 | 10.56 | 10.21 | 10.55 | 11,967,403 | +0.19(+1.80%) |
Jul 02, 2009 | 10.92 | 10.97 | 10.35 | 10.36 | 13,847,231 | -0.65(-5.88%) |
Jul 01, 2009 | 10.99 | 11.16 | 10.94 | 11.01 | 10,303,856 | +0.06(+0.58%) |
Jun 30, 2009 | 11.17 | 11.22 | 10.77 | 10.94 | 11,310,506 | -0.27(-2.39%) |
Jun 29, 2009 | 11.25 | 11.34 | 11.09 | 11.21 | 9,046,315 | +0.01(+0.09%) |
Jun 26, 2009 | 11.10 | 11.28 | 11.02 | 11.20 | 7,780,521 | -0.04(-0.31%) |
Jun 25, 2009 | 11.05 | 11.26 | 11.03 | 11.24 | 11,259,156 | +0.33(+3.03%) |
Jun 24, 2009 | 10.85 | 11.16 | 10.68 | 10.90 | 11,711,589 | +0.29(+2.72%) |
Jun 23, 2009 | 10.36 | 10.77 | 10.27 | 10.62 | 13,141,961 | +0.32(+3.11%) |
Jun 22, 2009 | 10.80 | 10.80 | 10.29 | 10.30 | 15,137,693 | -0.65(-5.95%) |
Jun 19, 2009 | 10.91 | 11.02 | 10.76 | 10.95 | 13,312,940 | +0.19(+1.73%) |
Jun 18, 2009 | 10.49 | 10.80 | 10.47 | 10.76 | 12,960,490 | +0.29(+2.79%) |
Jun 17, 2009 | 11.01 | 11.02 | 10.25 | 10.47 | 19,747,402 | -0.54(-4.92%) |
Jun 16, 2009 | 11.20 | 11.35 | 11.01 | 11.01 | 10,349,261 | -0.12(-1.07%) |
Jun 15, 2009 | 11.44 | 11.47 | 11.09 | 11.13 | 12,475,528 | -0.42(-3.63%) |
Jun 12, 2009 | 11.81 | 11.87 | 11.44 | 11.55 | 10,704,399 | -0.35(-2.96%) |
Jun 11, 2009 | 11.83 | 12.18 | 11.67 | 11.90 | 10,748,849 | +0.11(+0.90%) |
Jun 10, 2009 | 12.03 | 12.06 | 11.66 | 11.80 | 13,776,678 | -0.09(-0.74%) |
Jun 09, 2009 | 11.91 | 11.97 | 11.62 | 11.88 | 13,982,288 | -0.01(-0.12%) |
Jun 08, 2009 | 11.78 | 12.02 | 11.66 | 11.90 | 15,239,903 | +0.10(+0.84%) |
Jun 05, 2009 | 12.41 | 12.41 | 11.62 | 11.80 | 20,446,850 | -0.27(-2.25%) |
Jun 04, 2009 | 12.28 | 12.43 | 11.93 | 12.07 | 22,638,582 | +0.04(+0.32%) |
Jun 03, 2009 | 12.83 | 12.83 | 11.84 | 12.03 | 24,129,464 | -0.82(-6.36%) |
Jun 02, 2009 | 12.84 | 13.28 | 12.78 | 12.85 | 17,732,266 | +0.08(+0.66%) |
Jun 01, 2009 | 12.73 | 13.24 | 12.61 | 12.76 | 23,067,810 | +0.27(+2.14%) |
May 29, 2009 | 12.70 | 12.70 | 12.11 | 12.50 | 21,746,012 | -0.17(-1.36%) |
May 28, 2009 | 12.01 | 12.71 | 11.97 | 12.67 | 21,288,546 | +0.86(+7.24%) |
May 27, 2009 | 12.71 | 12.78 | 11.79 | 11.81 | 22,091,336 | -1.01(-7.90%) |
May 26, 2009 | 12.04 | 12.83 | 11.99 | 12.83 | 19,351,282 | +0.69(+5.68%) |
May 22, 2009 | 12.08 | 12.37 | 11.81 | 12.14 | 16,015,527 | +0.13(+1.08%) |
May 21, 2009 | 11.93 | 12.13 | 11.68 | 12.01 | 18,687,580 | -0.10(-0.84%) |
May 20, 2009 | 12.37 | 12.98 | 12.07 | 12.11 | 27,070,882 | +0.11(+0.94%) |
May 19, 2009 | 12.44 | 12.61 | 11.97 | 12.00 | 22,938,842 | -0.51(-4.05%) |
May 18, 2009 | 11.55 | 12.58 | 11.44 | 12.50 | 28,664,866 | +1.19(+10.52%) |
May 15, 2009 | 11.75 | 11.76 | 11.26 | 11.31 | 20,027,644 | -0.57(-4.77%) |
May 14, 2009 | 11.12 | 12.08 | 10.92 | 11.88 | 22,213,204 | +0.74(+6.64%) |
May 13, 2009 | 11.68 | 11.70 | 10.99 | 11.14 | 27,347,184 | -0.92(-7.62%) |
May 12, 2009 | 12.25 | 12.36 | 11.57 | 12.06 | 22,987,918 | +0.21(+1.75%) |
May 11, 2009 | 12.76 | 12.79 | 11.76 | 11.85 | 27,967,916 | -1.40(-10.59%) |
May 08, 2009 | 11.81 | 13.26 | 11.76 | 13.26 | 30,979,326 | +1.09(+9.00%) |
May 07, 2009 | 12.13 | 12.40 | 11.57 | 12.16 | 29,731,978 | +0.38(+3.20%) |
May 06, 2009 | 11.18 | 11.89 | 10.95 | 11.78 | 36,415,132 | +0.94(+8.63%) |
May 05, 2009 | 10.58 | 11.18 | 10.49 | 10.85 | 21,253,360 | +0.20(+1.92%) |
May 04, 2009 | 10.16 | 10.75 | 10.12 | 10.64 | 27,996,984 | +0.32(+3.14%) |
May 01, 2009 | 10.20 | 10.47 | 10.07 | 10.32 | 17,222,056 | +0.15(+1.49%) |
Apr 30, 2009 | 10.37 | 10.72 | 10.07 | 10.17 | 34,278,120 | -0.08(-0.82%) |
Apr 29, 2009 | 9.940 | 10.44 | 9.754 | 10.25 | 26,058,598 | +0.55(+5.62%) |
Apr 28, 2009 | 9.768 | 9.993 | 9.680 | 9.708 | 21,850,364 | -0.17(-1.68%) |
Apr 27, 2009 | 9.845 | 10.09 | 9.676 | 9.873 | 23,045,638 | -0.20(-1.99%) |
Apr 24, 2009 | 10.05 | 10.30 | 9.785 | 10.07 | 25,509,946 | -0.01(-0.14%) |
Apr 23, 2009 | 9.898 | 10.19 | 9.585 | 10.09 | 24,539,024 | +0.35(+3.61%) |
Apr 22, 2009 | 9.676 | 10.43 | 9.472 | 9.736 | 39,077,656 | -0.57(-5.53%) |
Apr 21, 2009 | 8.420 | 10.34 | 8.300 | 10.31 | 52,494,136 | +1.52(+17.26%) |
Apr 20, 2009 | 9.588 | 9.666 | 8.758 | 8.789 | 48,124,720 | -1.31(-13.00%) |
Apr 17, 2009 | 9.240 | 10.31 | 9.240 | 10.10 | 35,112,272 | +0.70(+7.45%) |
Apr 16, 2009 | 8.919 | 9.616 | 8.691 | 9.402 | 34,066,416 | +0.56(+6.37%) |
Apr 15, 2009 | 8.349 | 8.867 | 8.061 | 8.838 | 20,799,372 | +0.43(+5.06%) |
Apr 14, 2009 | 8.810 | 9.257 | 8.342 | 8.413 | 34,389,056 | -0.65(-7.22%) |
Apr 13, 2009 | 8.603 | 9.102 | 8.398 | 9.067 | 31,912,230 | +0.29(+3.25%) |
Apr 09, 2009 | 7.709 | 8.793 | 7.656 | 8.782 | 40,390,292 | +1.43(+19.44%) |
Apr 08, 2009 | 7.673 | 7.775 | 7.156 | 7.353 | 23,053,506 | +0.25(+3.57%) |
Apr 07, 2009 | 7.177 | 7.269 | 6.941 | 7.100 | 21,959,316 | -0.17(-2.37%) |
Apr 06, 2009 | 7.117 | 7.409 | 7.040 | 7.272 | 17,308,868 | -0.14(-1.85%) |
Apr 03, 2009 | 7.247 | 7.438 | 7.001 | 7.409 | 24,810,262 | +0.15(+2.13%) |
Apr 02, 2009 | 6.952 | 7.392 | 6.917 | 7.255 | 31,291,810 | +0.65(+9.92%) |
Apr 01, 2009 | 6.554 | 6.702 | 6.072 | 6.600 | 34,444,120 | -0.21(-3.15%) |
Mar 31, 2009 | 6.417 | 6.864 | 6.336 | 6.815 | 26,771,390 | +0.26(+4.03%) |
Mar 30, 2009 | 6.589 | 6.642 | 6.160 | 6.551 | 27,940,906 | -0.74(-10.18%) |
Mar 26, 2009 | 7.117 | 7.381 | 6.903 | 7.293 | 31,043,132 | +0.29(+4.17%) |
Mar 25, 2009 | 7.677 | 7.814 | 6.547 | 7.001 | 44,613,224 | -0.60(-7.92%) |
Mar 24, 2009 | 7.318 | 8.068 | 7.145 | 7.603 | 35,743,784 | -0.03(-0.41%) |
Mar 23, 2009 | 7.044 | 7.638 | 6.998 | 7.635 | 38,297,464 | +1.17(+18.01%) |
Mar 20, 2009 | 7.079 | 7.079 | 6.350 | 6.470 | 32,611,024 | -0.86(-11.72%) |
Mar 19, 2009 | 5.667 | 7.691 | 6.906 | 7.328 | 50,279,412 | -0.08(-1.05%) |
Mar 18, 2009 | 5.667 | 7.423 | 5.533 | 7.406 | 63,021,768 | +1.72(+30.28%) |
Mar 17, 2009 | 5.428 | 5.695 | 5.044 | 5.685 | 30,710,926 | +0.41(+7.81%) |
Mar 16, 2009 | 5.326 | 5.829 | 5.245 | 5.273 | 34,124,800 | +0.14(+2.74%) |
Mar 13, 2009 | 5.347 | 5.604 | 4.752 | 5.132 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.791 | 5.326 | 4.425 | 5.252 | 39,527,688 | +0.46(+9.54%) |
Mar 11, 2009 | 4.727 | 4.864 | 4.513 | 4.794 | 33,310,010 | +0.18(+3.97%) |
Mar 10, 2009 | 4.150 | 4.657 | 3.988 | 4.611 | 44,511,272 | +0.57(+14.01%) |
Mar 09, 2009 | 3.921 | 4.396 | 3.812 | 4.044 | 54,216,424 | -0.69(-14.51%) |
Mar 06, 2009 | 4.967 | 4.991 | 4.453 | 4.731 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.104 | 5.118 | 4.625 | 4.798 | 43,457,356 | -0.48(-9.07%) |
Mar 04, 2009 | 5.375 | 5.449 | 4.808 | 5.276 | 33,772,128 | -0.39(-6.95%) |