Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.63 | 12.78 | 12.43 | 12.71 | 5,464,796 | +0.07(+0.52%) |
Feb 25, 2010 | 12.16 | 12.67 | 11.99 | 12.65 | 6,722,333 | +0.21(+1.72%) |
Feb 24, 2010 | 12.39 | 12.65 | 12.31 | 12.43 | 5,401,647 | -0.01(-0.07%) |
Feb 23, 2010 | 12.69 | 12.87 | 12.40 | 12.44 | 5,421,847 | -0.40(-3.14%) |
Feb 22, 2010 | 13.07 | 13.23 | 12.52 | 12.84 | 9,602,636 | -0.23(-1.76%) |
Feb 19, 2010 | 13.21 | 13.30 | 12.89 | 13.07 | 10,613,562 | -0.21(-1.55%) |
Feb 18, 2010 | 13.58 | 13.62 | 13.23 | 13.28 | 7,815,823 | -0.29(-2.12%) |
Feb 17, 2010 | 13.63 | 13.67 | 13.35 | 13.57 | 6,933,255 | +0.01(+0.06%) |
Feb 16, 2010 | 13.72 | 13.80 | 13.32 | 13.56 | 8,603,247 | +0.05(+0.37%) |
Feb 12, 2010 | 13.38 | 13.51 | 13.51 | 13.51 | 6,151,902 | -0.23(-1.68%) |
Feb 11, 2010 | 13.44 | 13.82 | 13.31 | 13.74 | 11,432,602 | +0.14(+1.03%) |
Feb 10, 2010 | 13.28 | 13.72 | 13.09 | 13.60 | 10,704,151 | +0.40(+2.99%) |
Feb 09, 2010 | 12.70 | 13.29 | 12.67 | 13.21 | 10,124,873 | +0.82(+6.58%) |
Feb 08, 2010 | 12.70 | 12.89 | 12.37 | 12.39 | 6,425,904 | -0.25(-1.95%) |
Feb 05, 2010 | 12.79 | 12.87 | 12.04 | 12.64 | 9,436,550 | -0.13(-1.03%) |
Feb 04, 2010 | 13.31 | 13.35 | 12.66 | 12.77 | 6,337,009 | -0.66(-4.90%) |
Feb 03, 2010 | 13.78 | 13.83 | 13.35 | 13.43 | 5,338,233 | -0.11(-0.79%) |
Feb 02, 2010 | 13.45 | 13.65 | 13.36 | 13.53 | 7,893,733 | +0.28(+2.11%) |
Feb 01, 2010 | 12.67 | 13.25 | 12.67 | 13.25 | 6,773,309 | +0.61(+4.82%) |
Jan 29, 2010 | 13.46 | 13.79 | 12.43 | 12.65 | 11,922,820 | -0.72(-5.36%) |
Jan 28, 2010 | 13.58 | 13.87 | 12.99 | 13.36 | 8,690,262 | -0.15(-1.10%) |
Jan 27, 2010 | 13.58 | 13.75 | 13.25 | 13.51 | 8,467,854 | -0.11(-0.79%) |
Jan 26, 2010 | 13.84 | 14.14 | 13.58 | 13.62 | 6,284,534 | -0.31(-2.25%) |
Jan 25, 2010 | 13.71 | 14.21 | 13.62 | 13.93 | 5,879,799 | +0.27(+1.99%) |
Jan 22, 2010 | 14.56 | 14.56 | 13.61 | 13.66 | 17,764,574 | -1.20(-8.09%) |
Jan 21, 2010 | 14.94 | 15.13 | 14.49 | 14.86 | 9,757,166 | +0.06(+0.39%) |
Jan 20, 2010 | 14.73 | 14.89 | 14.56 | 14.80 | 3,971,650 | -0.13(-0.88%) |
Jan 19, 2010 | 14.79 | 14.96 | 14.53 | 14.93 | 5,030,752 | +0.13(+0.89%) |
Jan 15, 2010 | 14.99 | 14.80 | 14.80 | 14.80 | 5,426,127 | -0.19(-1.26%) |
Jan 14, 2010 | 14.56 | 15.08 | 14.51 | 14.99 | 6,659,164 | +0.44(+3.06%) |
Jan 13, 2010 | 14.31 | 14.60 | 14.04 | 14.55 | 6,708,705 | +0.20(+1.38%) |
Jan 12, 2010 | 14.46 | 14.65 | 14.08 | 14.35 | 8,083,651 | -0.30(-2.08%) |
Jan 11, 2010 | 15.17 | 15.24 | 14.35 | 14.65 | 7,337,112 | -0.47(-3.10%) |
Jan 08, 2010 | 14.52 | 15.37 | 14.50 | 15.12 | 8,452,967 | +0.49(+3.38%) |
Jan 07, 2010 | 14.46 | 14.69 | 14.07 | 14.63 | 6,162,200 | +0.08(+0.57%) |
Jan 06, 2010 | 14.15 | 14.65 | 14.13 | 14.55 | 8,382,534 | +0.18(+1.26%) |
Jan 05, 2010 | 13.40 | 14.40 | 13.35 | 14.37 | 19,061,596 | +1.04(+7.78%) |
Jan 04, 2010 | 12.83 | 13.36 | 12.83 | 13.33 | 7,883,405 | +0.69(+5.47%) |
Dec 31, 2009 | 12.88 | 12.64 | 12.64 | 12.64 | 1,901,470 | -0.26(-2.04%) |
Dec 30, 2009 | 12.88 | 12.93 | 12.75 | 12.90 | 3,745,678 | +0.01(+0.06%) |
Dec 29, 2009 | 13.07 | 13.14 | 12.70 | 12.89 | 4,783,849 | -0.16(-1.20%) |
Dec 28, 2009 | 13.30 | 13.35 | 12.95 | 13.05 | 3,755,104 | -0.13(-1.00%) |
Dec 24, 2009 | 13.21 | 13.33 | 13.08 | 13.18 | 934,586 | +0.02(+0.13%) |
Dec 23, 2009 | 13.01 | 13.24 | 12.93 | 13.16 | 4,484,823 | +0.20(+1.52%) |
Dec 22, 2009 | 12.88 | 13.07 | 12.84 | 12.97 | 4,071,836 | +0.12(+0.96%) |
Dec 21, 2009 | 13.09 | 13.25 | 12.80 | 12.84 | 6,259,631 | -0.14(-1.08%) |
Dec 18, 2009 | 13.02 | 13.28 | 12.74 | 12.98 | 11,454,732 | +0.07(+0.51%) |
Dec 17, 2009 | 12.83 | 13.03 | 12.55 | 12.92 | 6,031,508 | -0.07(-0.57%) |
Dec 16, 2009 | 12.58 | 13.03 | 12.46 | 12.99 | 6,934,307 | +0.50(+4.02%) |
Dec 15, 2009 | 12.46 | 12.67 | 12.36 | 12.49 | 5,753,770 | -0.07(-0.59%) |
Dec 14, 2009 | 12.60 | 12.82 | 12.52 | 12.56 | 4,955,597 | +0.06(+0.46%) |
Dec 11, 2009 | 12.52 | 12.59 | 12.20 | 12.51 | 4,684,009 | +0.06(+0.46%) |
Dec 10, 2009 | 12.14 | 12.46 | 12.09 | 12.45 | 8,117,303 | +0.56(+4.69%) |
Dec 09, 2009 | 11.74 | 12.13 | 11.70 | 11.89 | 5,906,446 | +0.16(+1.40%) |
Dec 08, 2009 | 12.00 | 12.05 | 11.65 | 11.73 | 2,848,210 | -0.35(-2.92%) |
Dec 07, 2009 | 12.00 | 12.39 | 11.93 | 12.08 | 6,200,595 | +0.01(+0.07%) |
Dec 04, 2009 | 12.51 | 12.73 | 11.96 | 12.07 | 7,086,941 | -0.23(-1.87%) |
Dec 03, 2009 | 12.75 | 12.82 | 12.23 | 12.30 | 6,773,549 | -0.39(-3.04%) |
Dec 02, 2009 | 12.71 | 12.95 | 12.62 | 12.69 | 6,426,316 | -0.12(-0.96%) |
Dec 01, 2009 | 12.82 | 12.97 | 12.73 | 12.81 | 5,973,666 | +0.18(+1.43%) |
Nov 30, 2009 | 12.43 | 12.84 | 12.40 | 12.63 | 5,618,585 | +0.12(+0.98%) |
Nov 27, 2009 | 12.38 | 12.69 | 12.26 | 12.51 | 2,642,857 | -0.41(-3.18%) |
Nov 25, 2009 | 12.56 | 12.96 | 12.43 | 12.92 | 3,590,851 | +0.36(+2.88%) |
Nov 24, 2009 | 12.47 | 12.63 | 12.23 | 12.55 | 3,951,424 | +0.08(+0.66%) |
Nov 23, 2009 | 12.54 | 12.92 | 12.41 | 12.47 | 4,834,600 | +0.21(+1.67%) |
Nov 20, 2009 | 12.40 | 12.51 | 12.03 | 12.27 | 6,791,790 | -0.26(-2.10%) |
Nov 19, 2009 | 12.97 | 13.03 | 12.44 | 12.53 | 6,305,973 | -0.59(-4.50%) |
Nov 18, 2009 | 13.48 | 13.52 | 13.03 | 13.12 | 4,902,949 | -0.32(-2.38%) |
Nov 17, 2009 | 13.51 | 13.51 | 13.18 | 13.44 | 4,830,829 | -0.11(-0.85%) |
Nov 16, 2009 | 13.19 | 13.64 | 13.15 | 13.56 | 6,358,197 | +0.46(+3.51%) |
Nov 13, 2009 | 13.08 | 13.28 | 12.94 | 13.10 | 5,348,429 | +0.02(+0.19%) |
Nov 12, 2009 | 13.57 | 13.74 | 12.95 | 13.07 | 6,363,819 | -0.57(-4.21%) |
Nov 11, 2009 | 13.49 | 13.74 | 13.42 | 13.65 | 6,656,738 | +0.29(+2.15%) |
Nov 10, 2009 | 13.37 | 13.51 | 13.02 | 13.36 | 3,814,129 | -0.14(-1.03%) |
Nov 09, 2009 | 13.02 | 13.51 | 13.02 | 13.50 | 6,619,440 | +0.55(+4.25%) |
Nov 06, 2009 | 13.03 | 13.24 | 12.78 | 12.95 | 3,599,303 | -0.24(-1.80%) |
Nov 05, 2009 | 13.12 | 13.21 | 12.83 | 13.19 | 5,010,483 | +0.27(+2.10%) |
Nov 04, 2009 | 13.24 | 13.24 | 12.84 | 12.92 | 7,786,585 | -0.09(-0.69%) |
Nov 03, 2009 | 12.68 | 13.13 | 12.39 | 13.01 | 7,496,961 | +0.17(+1.34%) |
Nov 02, 2009 | 12.88 | 13.19 | 12.50 | 12.83 | 6,592,647 | +0.05(+0.38%) |
Oct 30, 2009 | 13.88 | 13.94 | 12.68 | 12.78 | 11,708,453 | -0.95(-6.93%) |
Oct 29, 2009 | 13.19 | 14.46 | 13.13 | 13.74 | 16,291,493 | +0.92(+7.17%) |
Oct 28, 2009 | 13.35 | 13.35 | 12.59 | 12.82 | 9,560,688 | -0.58(-4.35%) |
Oct 27, 2009 | 13.40 | 13.69 | 13.10 | 13.40 | 6,931,661 | +0.02(+0.18%) |
Oct 26, 2009 | 13.95 | 14.43 | 13.31 | 13.37 | 5,954,876 | -0.57(-4.12%) |
Oct 23, 2009 | 14.06 | 14.61 | 13.81 | 13.95 | 4,248,940 | -0.57(-3.95%) |
Oct 22, 2009 | 14.23 | 14.58 | 13.90 | 14.52 | 5,703,051 | +0.25(+1.72%) |
Oct 21, 2009 | 13.99 | 14.83 | 13.88 | 14.28 | 8,826,918 | +0.20(+1.40%) |
Oct 20, 2009 | 13.79 | 14.38 | 13.76 | 14.08 | 4,865,453 | -0.23(-1.61%) |
Oct 19, 2009 | 14.17 | 14.39 | 13.93 | 14.31 | 3,362,091 | +0.21(+1.45%) |
Oct 16, 2009 | 14.21 | 14.38 | 13.93 | 14.11 | 4,445,487 | -0.25(-1.77%) |
Oct 15, 2009 | 13.74 | 14.56 | 13.62 | 14.36 | 9,938,221 | +0.59(+4.29%) |
Oct 14, 2009 | 13.88 | 14.04 | 13.69 | 13.77 | 5,114,572 | +0.10(+0.72%) |
Oct 13, 2009 | 13.68 | 13.77 | 13.19 | 13.67 | 7,030,577 | +0.02(+0.12%) |
Oct 12, 2009 | 14.16 | 14.22 | 13.55 | 13.65 | 7,381,936 | +0.07(+0.54%) |
Oct 09, 2009 | 13.55 | 13.60 | 13.26 | 13.58 | 4,475,716 | -0.04(-0.30%) |
Oct 08, 2009 | 12.89 | 13.67 | 12.84 | 13.62 | 8,918,050 | +0.86(+6.75%) |
Oct 07, 2009 | 12.73 | 12.96 | 12.60 | 12.76 | 3,804,166 | -0.13(-1.02%) |
Oct 06, 2009 | 12.63 | 12.97 | 12.55 | 12.89 | 6,386,183 | +0.49(+3.97%) |
Oct 05, 2009 | 11.98 | 12.55 | 11.84 | 12.40 | 5,825,064 | +0.53(+4.42%) |
Oct 02, 2009 | 11.82 | 12.10 | 11.69 | 11.87 | 5,228,868 | -0.13(-1.09%) |
Oct 01, 2009 | 12.61 | 12.72 | 11.99 | 12.00 | 6,208,087 | -0.39(-3.11%) |
Sep 30, 2009 | 12.34 | 12.66 | 12.19 | 12.39 | 6,891,277 | +0.09(+0.73%) |
Sep 29, 2009 | 12.00 | 12.37 | 11.88 | 12.30 | 5,594,194 | +0.30(+2.46%) |
Sep 28, 2009 | 11.69 | 12.12 | 11.57 | 12.00 | 2,875,369 | +0.39(+3.32%) |
Sep 25, 2009 | 11.59 | 11.89 | 11.42 | 11.62 | 2,837,952 | -0.01(-0.07%) |
Sep 24, 2009 | 12.11 | 12.22 | 11.55 | 11.63 | 4,187,452 | -0.53(-4.32%) |
Sep 23, 2009 | 12.41 | 12.51 | 12.00 | 12.15 | 4,040,669 | -0.23(-1.86%) |
Sep 22, 2009 | 12.47 | 12.48 | 12.20 | 12.38 | 3,609,775 | +0.23(+1.89%) |
Sep 21, 2009 | 12.06 | 12.22 | 11.86 | 12.15 | 4,902,996 | -0.19(-1.53%) |
Sep 18, 2009 | 12.52 | 12.79 | 12.24 | 12.34 | 5,481,737 | -0.22(-1.76%) |
Sep 17, 2009 | 12.76 | 13.05 | 12.51 | 12.56 | 6,277,394 | -0.53(-4.01%) |
Sep 16, 2009 | 12.31 | 13.11 | 12.30 | 13.09 | 9,263,874 | +0.78(+6.33%) |
Sep 15, 2009 | 12.16 | 12.34 | 11.99 | 12.31 | 3,932,463 | +0.18(+1.49%) |
Sep 14, 2009 | 11.75 | 12.15 | 11.69 | 12.13 | 2,528,939 | +0.18(+1.51%) |
Sep 11, 2009 | 12.05 | 12.25 | 11.69 | 11.95 | 5,194,757 | -0.08(-0.68%) |
Sep 10, 2009 | 11.81 | 12.06 | 11.69 | 12.03 | 2,595,469 | +0.21(+1.74%) |
Sep 09, 2009 | 11.73 | 11.92 | 11.55 | 11.82 | 4,480,876 | +0.16(+1.34%) |
Sep 08, 2009 | 11.34 | 11.71 | 11.34 | 11.67 | 6,341,285 | +0.57(+5.10%) |
Sep 04, 2009 | 10.76 | 11.15 | 10.68 | 11.10 | 3,039,151 | +0.32(+2.97%) |
Sep 03, 2009 | 10.69 | 10.84 | 10.61 | 10.78 | 2,681,258 | +0.21(+1.94%) |
Sep 02, 2009 | 10.76 | 10.87 | 10.57 | 10.58 | 3,093,654 | -0.23(-2.13%) |
Sep 01, 2009 | 10.87 | 11.29 | 10.77 | 10.81 | 6,695,657 | -0.10(-0.90%) |
Aug 31, 2009 | 11.08 | 11.13 | 10.75 | 10.90 | 6,304,930 | -0.35(-3.13%) |
Aug 28, 2009 | 11.32 | 11.48 | 11.13 | 11.26 | 4,815,799 | +0.06(+0.51%) |
Aug 27, 2009 | 11.29 | 11.29 | 10.74 | 11.20 | 7,071,778 | -0.27(-2.36%) |
Aug 26, 2009 | 11.72 | 11.76 | 11.39 | 11.47 | 5,929,764 | -0.37(-3.12%) |
Aug 25, 2009 | 12.37 | 12.37 | 11.81 | 11.84 | 3,940,176 | -0.41(-3.35%) |
Aug 24, 2009 | 12.14 | 12.41 | 12.06 | 12.25 | 4,557,747 | +0.21(+1.70%) |
Aug 21, 2009 | 11.63 | 12.09 | 11.50 | 12.05 | 4,390,344 | +0.50(+4.34%) |
Aug 20, 2009 | 11.42 | 11.62 | 11.33 | 11.55 | 4,118,459 | +0.06(+0.50%) |
Aug 19, 2009 | 11.21 | 11.56 | 11.04 | 11.49 | 4,160,688 | +0.13(+1.16%) |
Aug 18, 2009 | 11.08 | 11.45 | 11.02 | 11.36 | 4,141,524 | +0.38(+3.44%) |
Aug 17, 2009 | 11.23 | 11.28 | 10.90 | 10.98 | 4,364,124 | -0.58(-5.04%) |
Aug 14, 2009 | 11.95 | 11.96 | 11.35 | 11.56 | 4,462,423 | -0.39(-3.23%) |
Aug 13, 2009 | 11.73 | 11.98 | 11.54 | 11.95 | 4,902,528 | +0.36(+3.12%) |
Aug 12, 2009 | 11.24 | 11.69 | 11.24 | 11.59 | 4,098,251 | +0.29(+2.54%) |
Aug 11, 2009 | 11.71 | 11.71 | 11.26 | 11.30 | 2,959,787 | -0.40(-3.44%) |
Aug 10, 2009 | 11.71 | 11.88 | 11.57 | 11.70 | 3,256,680 | -0.12(-1.04%) |
Aug 07, 2009 | 11.77 | 12.00 | 11.49 | 11.82 | 4,368,382 | +0.26(+2.27%) |
Aug 06, 2009 | 11.68 | 11.76 | 11.43 | 11.56 | 4,679,449 | -0.19(-1.61%) |
Aug 05, 2009 | 11.61 | 11.80 | 11.29 | 11.75 | 7,065,083 | +0.00(+0.00%) |
Aug 04, 2009 | 11.68 | 11.91 | 11.42 | 11.75 | 5,685,497 | +0.00(+0.00%) |
Aug 03, 2009 | 11.45 | 11.82 | 11.33 | 11.75 | 7,653,646 | +0.42(+3.69%) |
Jul 31, 2009 | 11.00 | 11.48 | 10.95 | 11.33 | 7,762,334 | -0.30(-2.54%) |
Jul 30, 2009 | 11.83 | 12.12 | 11.53 | 11.63 | 7,482,651 | -0.05(-0.42%) |
Jul 29, 2009 | 11.77 | 11.82 | 11.33 | 11.68 | 7,211,629 | -0.30(-2.53%) |
Jul 28, 2009 | 12.07 | 12.11 | 11.67 | 11.98 | 5,213,140 | -0.24(-1.95%) |
Jul 27, 2009 | 12.17 | 12.34 | 12.00 | 12.22 | 4,130,876 | +0.02(+0.13%) |
Jul 24, 2009 | 12.04 | 12.25 | 11.82 | 12.20 | 4,184,245 | +0.00(+0.00%) |
Jul 23, 2009 | 11.45 | 12.25 | 11.45 | 12.20 | 9,044,857 | +0.71(+6.21%) |
Jul 22, 2009 | 11.49 | 11.56 | 11.02 | 11.49 | 6,827,106 | -0.18(-1.55%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.34 | 11.67 | 8,931,924 | -0.21(-1.80%) |
Jul 20, 2009 | 11.78 | 11.90 | 11.49 | 11.88 | 7,206,195 | +0.16(+1.40%) |
Jul 17, 2009 | 11.59 | 11.77 | 11.41 | 11.72 | 4,760,197 | +0.11(+0.99%) |
Jul 16, 2009 | 11.04 | 11.67 | 11.04 | 11.60 | 5,519,838 | +0.35(+3.14%) |
Jul 15, 2009 | 11.20 | 11.47 | 11.16 | 11.25 | 7,981,627 | +0.30(+2.70%) |
Jul 14, 2009 | 10.85 | 11.05 | 10.72 | 10.95 | 5,388,362 | +0.21(+1.91%) |
Jul 13, 2009 | 10.13 | 10.77 | 9.961 | 10.75 | 10,592,075 | +0.52(+5.05%) |
Jul 10, 2009 | 9.929 | 10.27 | 9.748 | 10.23 | 6,109,180 | +0.16(+1.55%) |
Jul 09, 2009 | 9.871 | 10.33 | 9.756 | 10.08 | 7,310,470 | +0.23(+2.33%) |
Jul 08, 2009 | 9.551 | 9.912 | 9.338 | 9.847 | 9,977,495 | +0.30(+3.18%) |
Jul 07, 2009 | 9.937 | 9.978 | 9.461 | 9.543 | 6,856,784 | -0.39(-3.96%) |
Jul 06, 2009 | 9.838 | 9.945 | 9.502 | 9.937 | 6,837,763 | -0.03(-0.33%) |
Jul 02, 2009 | 10.31 | 10.49 | 9.945 | 9.970 | 4,991,500 | -0.52(-4.93%) |
Jul 01, 2009 | 10.68 | 10.99 | 10.45 | 10.49 | 7,650,630 | -0.07(-0.62%) |
Jun 30, 2009 | 10.60 | 10.85 | 10.23 | 10.55 | 6,694,886 | +0.00(+0.00%) |
Jun 29, 2009 | 10.49 | 11.09 | 10.29 | 10.55 | 9,114,510 | +0.12(+1.18%) |
Jun 26, 2009 | 10.07 | 10.89 | 9.904 | 10.43 | 17,348,696 | +0.28(+2.75%) |
Jun 25, 2009 | 9.912 | 10.20 | 9.666 | 10.15 | 6,909,875 | +0.15(+1.48%) |
Jun 24, 2009 | 9.797 | 10.20 | 9.678 | 10.00 | 6,520,906 | +0.29(+2.96%) |
Jun 23, 2009 | 9.863 | 9.896 | 9.453 | 9.715 | 4,984,646 | +0.26(+2.78%) |
Jun 22, 2009 | 10.01 | 10.03 | 9.444 | 9.453 | 5,889,865 | -0.80(-7.77%) |
Jun 19, 2009 | 10.49 | 10.54 | 10.04 | 10.25 | 4,935,476 | -0.04(-0.40%) |
Jun 18, 2009 | 10.26 | 10.58 | 10.07 | 10.29 | 4,332,659 | -0.06(-0.56%) |
Jun 17, 2009 | 10.68 | 10.77 | 10.10 | 10.35 | 9,014,983 | -0.53(-4.90%) |
Jun 16, 2009 | 11.49 | 11.76 | 10.82 | 10.88 | 6,385,597 | -0.48(-4.26%) |
Jun 15, 2009 | 11.59 | 11.59 | 11.08 | 11.36 | 4,454,633 | -0.36(-3.08%) |
Jun 12, 2009 | 11.99 | 12.07 | 11.55 | 11.73 | 3,180,801 | -0.45(-3.71%) |
Jun 11, 2009 | 11.96 | 12.32 | 11.86 | 12.18 | 5,267,686 | +0.20(+1.64%) |
Jun 10, 2009 | 11.87 | 12.14 | 11.65 | 11.98 | 5,906,639 | +0.17(+1.46%) |
Jun 09, 2009 | 11.45 | 11.96 | 11.45 | 11.81 | 4,504,588 | +0.38(+3.30%) |
Jun 08, 2009 | 11.36 | 11.58 | 11.13 | 11.43 | 3,862,402 | -0.19(-1.62%) |
Jun 05, 2009 | 12.12 | 12.31 | 11.46 | 11.62 | 6,257,422 | -0.35(-2.95%) |
Jun 04, 2009 | 11.68 | 12.19 | 11.68 | 11.97 | 6,289,424 | +0.43(+3.77%) |
Jun 03, 2009 | 12.53 | 12.35 | 11.26 | 11.54 | 4,854,601 | -0.89(-7.13%) |
Jun 02, 2009 | 12.53 | 12.57 | 12.08 | 12.42 | 4,968,863 | -0.07(-0.59%) |
Jun 01, 2009 | 12.19 | 12.61 | 12.11 | 12.50 | 6,342,802 | +0.73(+6.21%) |
May 29, 2009 | 11.54 | 11.93 | 11.50 | 11.77 | 8,290,776 | +0.35(+3.09%) |
May 28, 2009 | 11.00 | 11.50 | 10.72 | 11.41 | 7,530,061 | +0.60(+5.54%) |
May 27, 2009 | 11.29 | 11.34 | 10.78 | 10.81 | 5,978,250 | -0.31(-2.80%) |
May 26, 2009 | 10.48 | 11.17 | 10.26 | 11.13 | 5,271,074 | +0.49(+4.63%) |
May 22, 2009 | 10.54 | 10.95 | 10.47 | 10.63 | 4,442,559 | +0.19(+1.81%) |
May 21, 2009 | 10.81 | 10.82 | 10.25 | 10.45 | 5,140,022 | -0.52(-4.72%) |
May 20, 2009 | 10.95 | 11.35 | 10.85 | 10.96 | 8,097,756 | +0.21(+1.91%) |
May 19, 2009 | 10.63 | 10.90 | 10.27 | 10.76 | 7,137,956 | -0.02(-0.23%) |
May 18, 2009 | 10.13 | 10.80 | 10.11 | 10.78 | 8,961,315 | +0.80(+8.06%) |
May 15, 2009 | 10.60 | 10.81 | 9.855 | 9.978 | 9,012,050 | -0.77(-7.18%) |
May 14, 2009 | 10.44 | 10.91 | 10.22 | 10.75 | 7,153,793 | -0.04(-0.38%) |
May 13, 2009 | 11.50 | 11.52 | 10.67 | 10.79 | 9,242,298 | -0.88(-7.52%) |
May 12, 2009 | 12.11 | 12.18 | 11.19 | 11.67 | 5,118,231 | -0.04(-0.35%) |
May 11, 2009 | 12.00 | 12.21 | 11.59 | 11.71 | 3,881,284 | -0.66(-5.37%) |
May 08, 2009 | 11.78 | 12.44 | 11.70 | 12.37 | 6,191,544 | +0.69(+5.90%) |
May 07, 2009 | 12.81 | 13.09 | 11.43 | 11.68 | 7,190,582 | -0.66(-5.38%) |
May 06, 2009 | 11.83 | 12.61 | 11.73 | 12.35 | 8,021,688 | +0.62(+5.32%) |
May 05, 2009 | 11.76 | 11.86 | 11.35 | 11.73 | 6,750,635 | +0.15(+1.28%) |
May 04, 2009 | 11.02 | 11.65 | 10.96 | 11.58 | 5,215,560 | +0.69(+6.33%) |
May 01, 2009 | 10.49 | 11.08 | 10.22 | 10.89 | 7,128,519 | +0.46(+4.41%) |
Apr 30, 2009 | 11.18 | 11.49 | 10.05 | 10.43 | 9,125,101 | -0.80(-7.16%) |
Apr 29, 2009 | 10.99 | 11.41 | 10.81 | 11.23 | 9,031,826 | +0.43(+3.95%) |
Apr 28, 2009 | 10.77 | 10.95 | 10.54 | 10.81 | 6,280,072 | -0.14(-1.27%) |
Apr 27, 2009 | 11.30 | 11.30 | 10.83 | 10.95 | 5,927,794 | -0.54(-4.71%) |
Apr 24, 2009 | 11.14 | 11.64 | 11.14 | 11.49 | 6,436,831 | +0.41(+3.70%) |
Apr 23, 2009 | 11.14 | 11.52 | 10.64 | 11.08 | 6,972,504 | +0.00(+0.00%) |
Apr 22, 2009 | 10.66 | 11.67 | 10.56 | 11.08 | 9,959,369 | +0.24(+2.19%) |
Apr 21, 2009 | 9.806 | 10.88 | 9.436 | 10.84 | 7,868,467 | +1.03(+10.54%) |
Apr 20, 2009 | 10.46 | 10.54 | 9.559 | 9.806 | 6,684,216 | -1.02(-9.40%) |
Apr 17, 2009 | 11.02 | 11.02 | 10.68 | 10.82 | 8,388,366 | +0.05(+0.46%) |
Apr 16, 2009 | 10.27 | 10.93 | 9.855 | 10.77 | 9,561,055 | +0.81(+8.15%) |
Apr 15, 2009 | 9.838 | 10.09 | 9.666 | 9.961 | 7,932,061 | +0.16(+1.59%) |
Apr 14, 2009 | 9.789 | 10.47 | 9.641 | 9.806 | 8,653,288 | +0.16(+1.62%) |
Apr 13, 2009 | 9.510 | 9.781 | 9.133 | 9.650 | 5,432,618 | -0.10(-1.01%) |
Apr 09, 2009 | 9.280 | 9.756 | 9.231 | 9.748 | 7,654,616 | +0.71(+7.90%) |
Apr 08, 2009 | 8.558 | 9.141 | 8.493 | 9.034 | 10,216,470 | +0.57(+6.79%) |
Apr 07, 2009 | 8.345 | 8.525 | 8.181 | 8.460 | 5,881,676 | -0.06(-0.67%) |
Apr 06, 2009 | 8.796 | 8.804 | 8.361 | 8.517 | 5,376,087 | -0.43(-4.77%) |
Apr 03, 2009 | 8.041 | 9.042 | 7.885 | 8.944 | 9,010,150 | +0.71(+8.57%) |
Apr 02, 2009 | 7.959 | 8.361 | 7.853 | 8.238 | 5,664,381 | +0.70(+9.25%) |
Apr 01, 2009 | 7.221 | 7.623 | 7.024 | 7.541 | 6,701,320 | +0.19(+2.57%) |
Mar 31, 2009 | 7.672 | 7.795 | 7.319 | 7.352 | 5,561,395 | -0.18(-2.40%) |
Mar 30, 2009 | 7.500 | 7.647 | 7.303 | 7.533 | 5,455,415 | -1.03(-12.07%) |
Mar 26, 2009 | 8.509 | 8.854 | 8.312 | 8.566 | 6,403,818 | +0.30(+3.67%) |
Mar 25, 2009 | 8.419 | 8.566 | 7.902 | 8.263 | 7,143,967 | -0.23(-2.71%) |
Mar 24, 2009 | 8.919 | 8.919 | 8.460 | 8.493 | 6,875,918 | -0.48(-5.39%) |
Mar 23, 2009 | 8.616 | 9.083 | 8.427 | 8.977 | 7,879,345 | +0.78(+9.51%) |
Mar 20, 2009 | 8.944 | 8.944 | 8.181 | 8.197 | 6,395,082 | -0.66(-7.41%) |
Mar 19, 2009 | 8.747 | 9.092 | 8.542 | 8.854 | 9,692,516 | +0.60(+7.26%) |
Mar 18, 2009 | 7.795 | 8.394 | 7.574 | 8.255 | 9,387,770 | +0.36(+4.57%) |
Mar 17, 2009 | 7.352 | 7.910 | 7.344 | 7.894 | 5,327,095 | +0.41(+5.48%) |
Mar 16, 2009 | 7.057 | 7.680 | 7.057 | 7.483 | 8,420,077 | +0.33(+4.59%) |
Mar 13, 2009 | 7.467 | 7.664 | 6.999 | 7.155 | 4,465,024 | -0.27(-3.65%) |
Mar 12, 2009 | 7.131 | 7.467 | 6.893 | 7.426 | 6,377,701 | +0.31(+4.38%) |
Mar 11, 2009 | 7.139 | 7.344 | 6.925 | 7.114 | 4,516,428 | +0.07(+0.93%) |
Mar 10, 2009 | 6.712 | 7.245 | 6.712 | 7.048 | 8,067,070 | +0.43(+6.58%) |
Mar 09, 2009 | 6.285 | 6.942 | 6.253 | 6.614 | 5,278,960 | +0.21(+3.33%) |
Mar 06, 2009 | 6.532 | 6.827 | 6.146 | 6.400 | 6,735,258 | -0.04(-0.64%) |
Mar 05, 2009 | 6.581 | 6.925 | 6.335 | 6.441 | 6,466,483 | -0.33(-4.85%) |
Mar 04, 2009 | 6.400 | 6.991 | 6.400 | 6.769 | 11,073,968 | +0.42(+6.59%) |