Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.61 | 16.71 | 16.38 | 16.64 | 20,144,526 | -0.04(-0.22%) |
Mar 30, 2010 | 16.68 | 16.78 | 16.53 | 16.68 | 24,766,264 | +0.05(+0.30%) |
Mar 29, 2010 | 16.49 | 16.67 | 16.44 | 16.63 | 20,506,090 | +0.19(+1.16%) |
Mar 26, 2010 | 16.51 | 16.54 | 16.42 | 16.44 | 20,133,626 | -0.06(-0.34%) |
Mar 25, 2010 | 16.55 | 16.58 | 16.44 | 16.49 | 21,974,484 | +0.06(+0.34%) |
Mar 24, 2010 | 16.44 | 16.49 | 16.40 | 16.44 | 26,076,292 | -0.06(-0.37%) |
Mar 23, 2010 | 16.32 | 16.51 | 16.21 | 16.50 | 18,738,766 | +0.47(+2.96%) |
Mar 22, 2010 | 15.97 | 16.38 | 15.95 | 16.02 | 24,854,232 | +0.01(+0.04%) |
Mar 19, 2010 | 16.09 | 16.16 | 15.92 | 16.02 | 24,255,906 | -0.04(-0.23%) |
Mar 18, 2010 | 15.96 | 16.08 | 15.92 | 16.05 | 15,451,869 | +0.06(+0.35%) |
Mar 17, 2010 | 15.99 | 16.05 | 15.88 | 16.00 | 23,895,954 | -0.01(-0.04%) |
Mar 16, 2010 | 15.94 | 16.02 | 15.85 | 16.00 | 13,973,893 | +0.02(+0.15%) |
Mar 15, 2010 | 15.89 | 15.98 | 15.89 | 15.98 | 15,005,451 | +0.04(+0.23%) |
Mar 12, 2010 | 15.94 | 15.99 | 15.88 | 15.94 | 19,146,082 | -0.04(-0.27%) |
Mar 11, 2010 | 15.76 | 16.02 | 15.68 | 15.99 | 25,748,200 | +0.21(+1.33%) |
Mar 10, 2010 | 15.45 | 15.81 | 15.44 | 15.78 | 27,288,594 | +0.26(+1.67%) |
Mar 09, 2010 | 15.49 | 15.56 | 15.40 | 15.52 | 18,025,128 | -0.07(-0.43%) |
Mar 08, 2010 | 15.54 | 15.61 | 15.49 | 15.59 | 20,113,940 | +0.02(+0.12%) |
Mar 05, 2010 | 15.35 | 15.60 | 15.25 | 15.57 | 32,280,598 | +0.50(+3.31%) |
Mar 04, 2010 | 14.98 | 15.08 | 14.99 | 15.07 | 23,128,256 | +0.09(+0.58%) |
Mar 03, 2010 | 15.23 | 15.26 | 14.93 | 14.98 | 23,306,290 | -0.24(-1.58%) |
Mar 02, 2010 | 15.14 | 15.26 | 15.06 | 15.22 | 16,944,898 | +0.20(+1.35%) |
Mar 01, 2010 | 15.14 | 15.17 | 14.96 | 15.02 | 17,647,840 | -0.07(-0.49%) |
Feb 26, 2010 | 15.07 | 15.16 | 15.06 | 15.09 | 11,541,700 | +0.02(+0.12%) |
Feb 25, 2010 | 15.10 | 15.12 | 14.90 | 15.07 | 16,490,529 | -0.14(-0.94%) |
Feb 24, 2010 | 15.11 | 15.23 | 15.01 | 15.22 | 13,865,545 | +0.17(+1.11%) |
Feb 23, 2010 | 15.15 | 15.27 | 15.01 | 15.05 | 14,048,521 | -0.15(-0.97%) |
Feb 22, 2010 | 15.36 | 15.38 | 15.05 | 15.20 | 14,054,977 | -0.17(-1.08%) |
Feb 19, 2010 | 15.26 | 15.40 | 15.19 | 15.36 | 17,448,228 | +0.07(+0.44%) |
Feb 18, 2010 | 15.09 | 15.32 | 15.04 | 15.30 | 18,330,248 | +0.20(+1.35%) |
Feb 17, 2010 | 14.98 | 15.17 | 14.96 | 15.09 | 14,633,271 | +0.18(+1.24%) |
Feb 16, 2010 | 14.80 | 14.95 | 14.69 | 14.91 | 16,684,912 | +0.18(+1.25%) |
Feb 12, 2010 | 14.63 | 14.72 | 14.72 | 14.72 | 15,692,129 | +0.01(+0.08%) |
Feb 11, 2010 | 14.73 | 14.77 | 14.51 | 14.71 | 17,871,924 | -0.02(-0.13%) |
Feb 10, 2010 | 14.95 | 14.95 | 14.63 | 14.73 | 17,209,514 | -0.20(-1.36%) |
Feb 09, 2010 | 14.84 | 15.03 | 14.72 | 14.93 | 16,087,401 | +0.26(+1.76%) |
Feb 08, 2010 | 14.72 | 14.96 | 14.63 | 14.67 | 20,292,424 | -0.09(-0.58%) |
Feb 05, 2010 | 14.74 | 14.83 | 14.46 | 14.76 | 24,697,608 | -0.01(-0.08%) |
Feb 04, 2010 | 14.97 | 15.09 | 14.72 | 14.77 | 27,109,604 | -0.32(-2.12%) |
Feb 03, 2010 | 15.19 | 15.22 | 14.98 | 15.09 | 13,180,052 | -0.17(-1.09%) |
Feb 02, 2010 | 15.01 | 15.27 | 14.87 | 15.26 | 16,023,134 | +0.28(+1.85%) |
Feb 01, 2010 | 15.25 | 15.25 | 14.92 | 14.98 | 24,804,618 | -0.02(-0.12%) |
Jan 29, 2010 | 14.87 | 15.16 | 14.75 | 15.00 | 33,334,478 | +0.16(+1.08%) |
Jan 28, 2010 | 15.17 | 15.28 | 14.84 | 14.84 | 30,375,782 | -0.12(-0.82%) |
Jan 27, 2010 | 14.95 | 15.03 | 14.83 | 14.96 | 20,143,460 | +0.00(+0.00%) |
Jan 26, 2010 | 14.95 | 15.01 | 14.47 | 14.96 | 21,986,728 | -0.02(-0.12%) |
Jan 25, 2010 | 15.23 | 15.28 | 14.96 | 14.98 | 18,337,662 | -0.17(-1.10%) |
Jan 22, 2010 | 15.38 | 15.43 | 15.09 | 15.15 | 25,897,522 | -0.22(-1.40%) |
Jan 21, 2010 | 15.65 | 15.79 | 15.33 | 15.36 | 27,247,548 | -0.31(-2.00%) |
Jan 20, 2010 | 15.67 | 15.94 | 15.51 | 15.68 | 26,580,998 | -0.12(-0.74%) |
Jan 19, 2010 | 15.46 | 16.01 | 15.44 | 15.80 | 31,455,876 | +0.36(+2.31%) |
Jan 15, 2010 | 15.43 | 15.44 | 15.44 | 15.44 | 21,840,950 | +0.01(+0.08%) |
Jan 14, 2010 | 15.41 | 15.46 | 15.32 | 15.43 | 18,438,886 | +0.04(+0.24%) |
Jan 13, 2010 | 15.27 | 15.44 | 15.21 | 15.39 | 23,430,092 | +0.11(+0.73%) |
Jan 12, 2010 | 15.40 | 15.52 | 15.22 | 15.28 | 19,390,308 | -0.17(-1.08%) |
Jan 11, 2010 | 15.36 | 15.46 | 15.31 | 15.44 | 22,907,180 | +0.16(+1.05%) |
Jan 08, 2010 | 15.58 | 15.60 | 15.22 | 15.28 | 30,418,170 | -0.26(-1.66%) |
Jan 07, 2010 | 15.51 | 15.64 | 15.46 | 15.54 | 25,595,764 | +0.01(+0.08%) |
Jan 06, 2010 | 15.50 | 15.57 | 15.44 | 15.53 | 25,217,668 | -0.01(-0.04%) |
Jan 05, 2010 | 15.71 | 15.73 | 15.40 | 15.54 | 27,563,752 | -0.25(-1.56%) |
Jan 04, 2010 | 15.65 | 15.83 | 15.58 | 15.78 | 23,345,598 | +0.23(+1.50%) |
Dec 31, 2009 | 15.70 | 15.55 | 15.55 | 15.55 | 18,061,756 | -0.22(-1.41%) |
Dec 30, 2009 | 15.70 | 15.81 | 15.67 | 15.77 | 15,406,344 | +0.05(+0.31%) |
Dec 29, 2009 | 15.81 | 15.88 | 15.72 | 15.72 | 40,688,532 | -0.06(-0.39%) |
Dec 28, 2009 | 15.67 | 15.90 | 15.64 | 15.78 | 64,007,164 | +0.12(+0.74%) |
Dec 24, 2009 | 15.68 | 15.73 | 15.45 | 15.67 | 25,042,988 | +0.04(+0.23%) |
Dec 23, 2009 | 15.42 | 15.68 | 15.42 | 15.63 | 88,206,344 | +0.07(+0.43%) |
Dec 22, 2009 | 15.73 | 15.93 | 15.51 | 15.56 | 81,989,880 | -0.55(-3.40%) |
Dec 21, 2009 | 15.75 | 16.19 | 15.68 | 16.11 | 128,296,632 | +0.43(+2.75%) |
Dec 18, 2009 | 15.84 | 15.86 | 15.40 | 15.68 | 203,264,544 | +0.01(+0.04%) |
Dec 17, 2009 | 15.70 | 15.78 | 15.58 | 15.67 | 83,169,224 | -0.04(-0.27%) |
Dec 16, 2009 | 15.75 | 15.80 | 15.59 | 15.72 | 78,033,560 | +0.06(+0.39%) |
Dec 15, 2009 | 15.67 | 15.77 | 15.48 | 15.65 | 88,597,888 | -0.13(-0.85%) |
Dec 14, 2009 | 15.74 | 15.92 | 15.60 | 15.79 | 94,535,392 | +0.10(+0.62%) |
Dec 11, 2009 | 15.49 | 15.79 | 15.48 | 15.69 | 55,538,964 | +0.16(+1.02%) |
Dec 10, 2009 | 15.34 | 15.65 | 15.30 | 15.53 | 70,897,304 | +0.26(+1.71%) |
Dec 09, 2009 | 15.16 | 15.30 | 15.09 | 15.27 | 39,821,664 | +0.13(+0.84%) |
Dec 08, 2009 | 15.35 | 15.39 | 15.14 | 15.14 | 45,506,556 | -0.23(-1.50%) |
Dec 07, 2009 | 15.47 | 15.78 | 15.37 | 15.37 | 92,837,920 | +0.09(+0.56%) |
Dec 04, 2009 | 15.36 | 15.53 | 15.25 | 15.29 | 68,436,872 | -0.01(-0.08%) |
Dec 03, 2009 | 15.10 | 15.43 | 15.03 | 15.30 | 60,893,940 | +0.24(+1.57%) |
Dec 02, 2009 | 15.09 | 15.13 | 14.93 | 15.06 | 36,176,844 | +0.07(+0.49%) |
Dec 01, 2009 | 15.44 | 15.56 | 14.99 | 14.99 | 79,291,584 | -0.40(-2.61%) |
Nov 30, 2009 | 15.37 | 15.58 | 15.25 | 15.39 | 49,723,936 | -0.04(-0.28%) |
Nov 27, 2009 | 15.03 | 15.52 | 15.03 | 15.44 | 16,089,405 | -0.16(-1.05%) |
Nov 25, 2009 | 15.35 | 15.66 | 15.27 | 15.60 | 52,683,984 | +0.30(+1.95%) |
Nov 24, 2009 | 15.17 | 15.31 | 15.01 | 15.30 | 53,065,308 | +0.07(+0.44%) |
Nov 23, 2009 | 14.94 | 15.27 | 14.90 | 15.23 | 50,996,292 | +0.36(+2.41%) |
Nov 20, 2009 | 14.55 | 14.90 | 14.53 | 14.88 | 40,555,608 | +0.26(+1.79%) |
Nov 19, 2009 | 14.87 | 14.89 | 14.50 | 14.61 | 35,201,476 | -0.30(-2.00%) |
Nov 18, 2009 | 14.71 | 14.93 | 14.63 | 14.91 | 34,167,920 | +0.18(+1.20%) |
Nov 17, 2009 | 14.84 | 14.84 | 14.59 | 14.74 | 40,791,024 | -0.04(-0.29%) |
Nov 16, 2009 | 14.56 | 14.98 | 14.47 | 14.78 | 64,423,836 | +0.68(+4.83%) |
Nov 13, 2009 | 14.14 | 14.27 | 14.04 | 14.10 | 15,901,314 | +0.04(+0.26%) |
Nov 12, 2009 | 14.12 | 14.23 | 14.04 | 14.06 | 11,759,540 | -0.08(-0.56%) |
Nov 11, 2009 | 14.24 | 14.29 | 14.11 | 14.14 | 12,590,400 | -0.05(-0.39%) |
Nov 10, 2009 | 13.99 | 14.24 | 13.95 | 14.19 | 18,088,872 | +0.18(+1.30%) |
Nov 09, 2009 | 13.85 | 14.05 | 13.80 | 14.01 | 15,013,611 | +0.24(+1.77%) |
Nov 06, 2009 | 13.72 | 13.79 | 13.62 | 13.77 | 12,112,093 | +0.11(+0.80%) |
Nov 05, 2009 | 13.54 | 13.84 | 13.54 | 13.66 | 18,559,492 | +0.17(+1.26%) |
Nov 04, 2009 | 13.37 | 13.69 | 13.29 | 13.49 | 24,938,864 | +0.19(+1.46%) |
Nov 03, 2009 | 13.33 | 13.33 | 13.19 | 13.29 | 14,870,753 | +0.05(+0.41%) |
Nov 02, 2009 | 13.30 | 13.42 | 13.18 | 13.24 | 18,935,000 | -0.02(-0.14%) |
Oct 30, 2009 | 13.44 | 13.54 | 13.23 | 13.26 | 19,841,604 | -0.24(-1.80%) |
Oct 29, 2009 | 13.53 | 13.54 | 13.39 | 13.50 | 16,676,221 | +0.02(+0.18%) |
Oct 28, 2009 | 13.40 | 13.65 | 13.39 | 13.48 | 16,736,808 | +0.02(+0.18%) |
Oct 27, 2009 | 13.36 | 13.57 | 13.34 | 13.45 | 17,861,854 | +0.12(+0.91%) |
Oct 26, 2009 | 13.54 | 13.76 | 13.30 | 13.33 | 20,456,178 | -0.19(-1.44%) |
Oct 23, 2009 | 13.51 | 13.54 | 13.45 | 13.53 | 17,471,338 | -0.13(-0.98%) |
Oct 22, 2009 | 13.76 | 13.79 | 13.45 | 13.66 | 23,276,962 | -0.14(-1.01%) |
Oct 21, 2009 | 14.01 | 14.05 | 13.70 | 13.80 | 21,187,424 | -0.21(-1.52%) |
Oct 20, 2009 | 14.01 | 14.08 | 13.99 | 14.01 | 19,996,732 | +0.04(+0.30%) |
Oct 19, 2009 | 13.97 | 14.06 | 13.87 | 13.97 | 18,892,278 | +0.05(+0.39%) |
Oct 16, 2009 | 14.00 | 14.07 | 13.88 | 13.91 | 20,941,908 | -0.20(-1.42%) |
Oct 15, 2009 | 13.90 | 14.12 | 13.90 | 14.12 | 20,586,568 | +0.16(+1.18%) |
Oct 14, 2009 | 13.79 | 13.98 | 13.76 | 13.95 | 14,033,099 | +0.21(+1.50%) |
Oct 13, 2009 | 13.79 | 13.85 | 13.70 | 13.74 | 15,992,955 | -0.06(-0.44%) |
Oct 12, 2009 | 13.81 | 13.90 | 13.77 | 13.81 | 10,613,661 | +0.14(+1.02%) |
Oct 09, 2009 | 13.54 | 13.67 | 13.51 | 13.67 | 16,051,077 | +0.08(+0.58%) |
Oct 08, 2009 | 13.67 | 13.73 | 13.56 | 13.59 | 11,306,020 | +0.01(+0.09%) |
Oct 07, 2009 | 13.65 | 13.65 | 13.49 | 13.57 | 12,332,808 | -0.09(-0.62%) |
Oct 06, 2009 | 13.59 | 13.70 | 13.55 | 13.66 | 15,140,265 | +0.16(+1.17%) |
Oct 05, 2009 | 13.60 | 13.60 | 13.47 | 13.50 | 12,401,223 | -0.04(-0.27%) |
Oct 02, 2009 | 13.41 | 13.59 | 13.38 | 13.54 | 15,993,445 | +0.10(+0.72%) |
Oct 01, 2009 | 13.69 | 13.70 | 13.44 | 13.44 | 23,709,444 | -0.26(-1.86%) |
Sep 30, 2009 | 13.83 | 13.87 | 13.59 | 13.70 | 25,947,364 | -0.03(-0.22%) |
Sep 29, 2009 | 13.66 | 13.84 | 13.59 | 13.73 | 24,887,830 | -0.03(-0.22%) |
Sep 28, 2009 | 13.52 | 13.78 | 13.47 | 13.76 | 13,595,917 | +0.31(+2.28%) |
Sep 25, 2009 | 13.49 | 13.56 | 13.43 | 13.45 | 18,320,284 | -0.01(-0.04%) |
Sep 24, 2009 | 13.39 | 13.50 | 13.37 | 13.46 | 16,816,752 | +0.11(+0.85%) |
Sep 23, 2009 | 13.42 | 13.57 | 13.33 | 13.34 | 17,623,692 | -0.02(-0.13%) |
Sep 22, 2009 | 13.62 | 13.62 | 13.36 | 13.36 | 16,961,324 | -0.18(-1.33%) |
Sep 21, 2009 | 13.49 | 13.63 | 13.39 | 13.54 | 13,339,749 | +0.03(+0.22%) |
Sep 18, 2009 | 13.49 | 13.56 | 13.40 | 13.51 | 22,432,542 | +0.11(+0.81%) |
Sep 17, 2009 | 13.47 | 13.51 | 13.32 | 13.40 | 15,125,489 | -0.07(-0.50%) |
Sep 16, 2009 | 13.35 | 13.58 | 13.36 | 13.47 | 18,620,160 | +0.12(+0.91%) |
Sep 15, 2009 | 13.43 | 13.45 | 13.28 | 13.35 | 13,277,923 | -0.08(-0.63%) |
Sep 14, 2009 | 13.38 | 13.47 | 13.34 | 13.43 | 11,185,352 | +0.05(+0.40%) |
Sep 11, 2009 | 13.41 | 13.49 | 13.35 | 13.38 | 12,273,051 | +0.02(+0.18%) |
Sep 10, 2009 | 13.40 | 13.42 | 13.27 | 13.35 | 14,384,261 | -0.01(-0.09%) |
Sep 09, 2009 | 13.17 | 13.45 | 13.17 | 13.37 | 13,240,949 | +0.15(+1.13%) |
Sep 08, 2009 | 13.22 | 13.29 | 13.11 | 13.22 | 15,372,107 | +0.02(+0.14%) |
Sep 04, 2009 | 13.10 | 13.21 | 13.04 | 13.20 | 9,992,284 | +0.14(+1.06%) |
Sep 03, 2009 | 13.11 | 13.11 | 12.92 | 13.06 | 13,213,094 | +0.02(+0.18%) |
Sep 02, 2009 | 13.02 | 13.11 | 12.95 | 13.04 | 13,099,594 | +0.02(+0.18%) |
Sep 01, 2009 | 13.22 | 13.31 | 12.94 | 13.01 | 22,074,430 | -0.26(-1.99%) |
Aug 31, 2009 | 13.17 | 13.29 | 13.00 | 13.28 | 22,221,092 | +0.01(+0.05%) |
Aug 28, 2009 | 13.48 | 13.50 | 13.18 | 13.27 | 26,265,782 | -0.40(-2.90%) |
Aug 27, 2009 | 13.68 | 13.73 | 13.58 | 13.67 | 13,410,609 | -0.08(-0.57%) |
Aug 26, 2009 | 13.76 | 13.97 | 13.70 | 13.74 | 20,849,322 | -0.02(-0.17%) |
Aug 25, 2009 | 13.50 | 13.90 | 13.49 | 13.77 | 23,242,108 | +0.22(+1.64%) |
Aug 24, 2009 | 13.61 | 13.61 | 13.46 | 13.55 | 11,301,839 | +0.01(+0.04%) |
Aug 21, 2009 | 13.42 | 13.64 | 13.41 | 13.54 | 22,003,650 | +0.19(+1.44%) |
Aug 20, 2009 | 13.34 | 13.42 | 13.28 | 13.35 | 12,238,498 | +0.04(+0.27%) |
Aug 19, 2009 | 12.96 | 13.37 | 12.96 | 13.31 | 20,756,618 | +0.25(+1.93%) |
Aug 18, 2009 | 13.04 | 13.06 | 12.90 | 13.06 | 15,953,816 | +0.11(+0.88%) |
Aug 17, 2009 | 12.98 | 13.05 | 12.89 | 12.95 | 18,968,290 | -0.14(-1.06%) |
Aug 14, 2009 | 13.11 | 13.17 | 12.92 | 13.08 | 11,430,787 | -0.03(-0.23%) |
Aug 13, 2009 | 13.16 | 13.16 | 12.94 | 13.11 | 16,651,143 | -0.02(-0.14%) |
Aug 12, 2009 | 13.17 | 13.23 | 13.10 | 13.13 | 14,728,648 | -0.05(-0.36%) |
Aug 11, 2009 | 13.14 | 13.25 | 13.07 | 13.18 | 21,567,944 | +0.05(+0.41%) |
Aug 10, 2009 | 13.13 | 13.19 | 13.05 | 13.13 | 17,523,776 | -0.01(-0.09%) |
Aug 07, 2009 | 13.14 | 13.31 | 13.08 | 13.14 | 15,463,431 | +0.10(+0.78%) |
Aug 06, 2009 | 13.05 | 13.12 | 12.96 | 13.04 | 16,191,728 | -0.01(-0.09%) |
Aug 05, 2009 | 13.18 | 13.28 | 12.96 | 13.05 | 17,417,120 | -0.05(-0.41%) |
Aug 04, 2009 | 13.13 | 13.20 | 13.02 | 13.10 | 17,719,482 | -0.00(-0.00%) |
Aug 03, 2009 | 13.24 | 13.25 | 13.02 | 13.10 | 23,844,262 | +0.06(+0.46%) |
Jul 31, 2009 | 12.95 | 13.10 | 12.76 | 13.04 | 28,350,484 | +0.11(+0.83%) |
Jul 30, 2009 | 13.10 | 13.18 | 12.93 | 12.93 | 19,758,508 | -0.02(-0.14%) |
Jul 29, 2009 | 12.64 | 12.98 | 12.64 | 12.95 | 21,827,528 | +0.25(+1.94%) |
Jul 28, 2009 | 12.76 | 12.90 | 12.59 | 12.71 | 18,936,090 | -0.12(-0.94%) |
Jul 27, 2009 | 12.78 | 12.89 | 12.61 | 12.83 | 21,656,224 | -0.01(-0.09%) |
Jul 24, 2009 | 12.48 | 12.87 | 12.47 | 12.84 | 426 | +0.32(+2.59%) |
Jul 23, 2009 | 12.37 | 12.58 | 12.16 | 12.51 | 38,678,324 | +0.34(+2.81%) |
Jul 22, 2009 | 12.07 | 12.30 | 12.00 | 12.17 | 34,547,256 | +0.11(+0.90%) |
Jul 21, 2009 | 12.05 | 12.10 | 11.91 | 12.06 | 35,271,920 | +0.14(+1.16%) |
Jul 20, 2009 | 12.04 | 12.04 | 11.80 | 11.93 | 26,097,904 | -0.07(-0.60%) |
Jul 17, 2009 | 12.06 | 12.06 | 11.95 | 12.00 | 19,914,022 | -0.08(-0.65%) |
Jul 16, 2009 | 11.92 | 12.12 | 11.88 | 12.08 | 21,978,102 | +0.16(+1.36%) |
Jul 15, 2009 | 11.72 | 11.96 | 11.61 | 11.91 | 22,567,140 | +0.23(+2.00%) |
Jul 14, 2009 | 11.71 | 11.75 | 11.61 | 11.68 | 18,231,606 | -0.01(-0.05%) |
Jul 13, 2009 | 11.59 | 11.71 | 11.57 | 11.69 | 28,578,376 | +0.07(+0.57%) |
Jul 10, 2009 | 11.66 | 11.73 | 11.55 | 11.62 | 16,889,504 | -0.08(-0.67%) |
Jul 09, 2009 | 11.85 | 11.85 | 11.61 | 11.70 | 14,455,273 | -0.11(-0.91%) |
Jul 08, 2009 | 11.88 | 11.90 | 11.67 | 11.81 | 18,492,636 | +0.00(+0.00%) |
Jul 07, 2009 | 11.82 | 11.97 | 11.73 | 11.81 | 17,244,750 | -0.01(-0.10%) |
Jul 06, 2009 | 11.84 | 11.87 | 11.66 | 11.82 | 17,729,836 | -0.04(-0.35%) |
Jul 02, 2009 | 12.05 | 12.14 | 11.78 | 11.86 | 17,919,552 | -0.28(-2.32%) |
Jul 01, 2009 | 12.08 | 12.18 | 11.96 | 12.14 | 21,716,844 | +0.14(+1.20%) |
Jun 30, 2009 | 12.16 | 12.23 | 11.92 | 12.00 | 28,160,206 | -0.15(-1.26%) |
Jun 29, 2009 | 12.38 | 12.41 | 12.02 | 12.15 | 24,467,384 | -0.23(-1.86%) |
Jun 26, 2009 | 12.34 | 12.41 | 12.16 | 12.38 | 29,369,084 | +0.04(+0.34%) |
Jun 25, 2009 | 12.04 | 12.48 | 12.00 | 12.34 | 23,071,596 | +0.41(+3.47%) |
Jun 24, 2009 | 11.95 | 11.97 | 11.82 | 11.93 | 15,158,944 | +0.02(+0.20%) |
Jun 23, 2009 | 12.00 | 12.01 | 11.80 | 11.90 | 24,144,050 | -0.09(-0.74%) |
Jun 22, 2009 | 12.12 | 12.14 | 11.96 | 11.99 | 25,099,386 | -0.17(-1.36%) |
Jun 19, 2009 | 12.21 | 12.27 | 12.08 | 12.16 | 24,453,066 | +0.08(+0.68%) |
Jun 18, 2009 | 11.80 | 12.16 | 11.77 | 12.08 | 21,576,246 | +0.31(+2.61%) |
Jun 17, 2009 | 11.52 | 11.99 | 11.47 | 11.77 | 33,977,544 | +0.32(+2.79%) |
Jun 16, 2009 | 11.47 | 11.57 | 11.39 | 11.45 | 15,458,034 | -0.17(-1.50%) |
Jun 15, 2009 | 11.66 | 11.71 | 11.43 | 11.62 | 20,310,236 | -0.08(-0.68%) |
Jun 12, 2009 | 11.76 | 11.82 | 11.62 | 11.70 | 18,087,090 | -0.11(-0.95%) |
Jun 11, 2009 | 11.50 | 11.84 | 11.48 | 11.82 | 29,927,282 | +0.35(+3.04%) |
Jun 10, 2009 | 11.56 | 11.59 | 11.30 | 11.47 | 21,956,346 | -0.02(-0.21%) |
Jun 09, 2009 | 11.64 | 11.75 | 11.43 | 11.49 | 29,590,556 | -0.18(-1.57%) |
Jun 08, 2009 | 11.62 | 11.77 | 11.55 | 11.67 | 14,945,412 | -0.10(-0.85%) |
Jun 05, 2009 | 11.92 | 11.96 | 11.67 | 11.77 | 16,937,646 | -0.03(-0.25%) |
Jun 04, 2009 | 11.83 | 11.87 | 11.73 | 11.80 | 21,887,748 | -0.01(-0.05%) |
Jun 03, 2009 | 11.98 | 11.99 | 11.73 | 11.81 | 25,998,942 | -0.24(-2.01%) |
Jun 02, 2009 | 11.93 | 12.14 | 11.84 | 12.05 | 24,701,588 | +0.17(+1.44%) |
Jun 01, 2009 | 11.87 | 11.91 | 11.73 | 11.88 | 17,792,330 | +0.11(+0.95%) |
May 29, 2009 | 11.61 | 11.79 | 11.50 | 11.77 | 22,273,312 | +0.21(+1.79%) |
May 28, 2009 | 11.64 | 11.70 | 11.52 | 11.56 | 20,510,176 | +0.03(+0.26%) |
May 27, 2009 | 11.82 | 11.88 | 11.51 | 11.53 | 25,016,864 | -0.22(-1.91%) |
May 26, 2009 | 11.86 | 11.90 | 11.75 | 11.76 | 27,816,046 | -0.07(-0.60%) |
May 22, 2009 | 12.06 | 12.17 | 11.83 | 11.83 | 15,054,535 | -0.22(-1.81%) |
May 21, 2009 | 12.09 | 12.23 | 11.93 | 12.05 | 16,679,072 | -0.09(-0.73%) |
May 20, 2009 | 12.13 | 12.26 | 12.06 | 12.13 | 15,107,596 | +0.11(+0.88%) |
May 19, 2009 | 12.05 | 12.17 | 11.97 | 12.03 | 16,611,526 | -0.06(-0.49%) |
May 18, 2009 | 11.86 | 12.11 | 11.86 | 12.09 | 17,346,226 | +0.27(+2.25%) |
May 15, 2009 | 12.09 | 12.09 | 11.74 | 11.82 | 25,993,352 | -0.27(-2.20%) |
May 14, 2009 | 12.03 | 12.13 | 11.96 | 12.09 | 24,873,714 | +0.06(+0.54%) |
May 13, 2009 | 12.13 | 12.35 | 11.82 | 12.02 | 32,875,880 | -0.08(-0.63%) |
May 12, 2009 | 12.05 | 12.15 | 11.95 | 12.10 | 28,858,120 | +0.11(+0.94%) |
May 11, 2009 | 11.86 | 12.05 | 11.86 | 11.99 | 16,002,878 | -0.06(-0.54%) |
May 08, 2009 | 11.87 | 12.07 | 11.76 | 12.05 | 21,178,210 | +0.30(+2.51%) |
May 07, 2009 | 11.76 | 11.83 | 11.66 | 11.76 | 23,543,462 | +0.05(+0.45%) |
May 06, 2009 | 11.67 | 11.74 | 11.42 | 11.70 | 24,451,604 | +0.08(+0.66%) |
May 05, 2009 | 11.52 | 11.73 | 11.52 | 11.63 | 17,020,658 | +0.09(+0.77%) |
May 04, 2009 | 11.56 | 11.57 | 11.52 | 11.54 | 18,208,236 | +0.14(+1.24%) |
May 01, 2009 | 11.50 | 11.50 | 11.25 | 11.40 | 15,190,024 | +0.05(+0.47%) |
Apr 30, 2009 | 11.39 | 11.43 | 11.21 | 11.34 | 31,926,582 | +0.03(+0.26%) |
Apr 29, 2009 | 11.64 | 11.66 | 11.12 | 11.31 | 38,369,364 | -0.30(-2.54%) |
Apr 28, 2009 | 12.08 | 12.12 | 11.58 | 11.61 | 34,165,224 | -0.53(-4.33%) |
Apr 27, 2009 | 12.18 | 12.26 | 12.05 | 12.13 | 22,591,056 | +0.26(+2.19%) |
Apr 24, 2009 | 11.93 | 11.99 | 11.81 | 11.87 | 24,409,596 | -0.04(-0.35%) |
Apr 23, 2009 | 11.74 | 11.94 | 11.67 | 11.92 | 20,895,032 | +0.21(+1.82%) |
Apr 22, 2009 | 11.77 | 11.82 | 11.57 | 11.70 | 18,978,580 | -0.11(-0.95%) |
Apr 21, 2009 | 11.89 | 12.06 | 11.69 | 11.82 | 19,898,236 | -0.09(-0.74%) |
Apr 20, 2009 | 11.99 | 12.20 | 11.86 | 11.90 | 20,510,024 | -0.31(-2.52%) |
Apr 17, 2009 | 12.18 | 12.33 | 12.02 | 12.21 | 21,411,548 | +0.19(+1.57%) |
Apr 16, 2009 | 12.08 | 12.10 | 11.79 | 12.02 | 22,513,848 | +0.02(+0.15%) |
Apr 15, 2009 | 11.70 | 12.03 | 11.67 | 12.00 | 19,052,016 | +0.28(+2.42%) |
Apr 14, 2009 | 11.87 | 11.96 | 11.62 | 11.72 | 23,060,568 | -0.18(-1.49%) |
Apr 13, 2009 | 11.86 | 12.03 | 11.85 | 11.90 | 15,467,381 | -0.02(-0.20%) |
Apr 09, 2009 | 12.27 | 12.27 | 11.81 | 11.92 | 22,150,970 | -0.14(-1.13%) |
Apr 08, 2009 | 11.86 | 12.14 | 11.76 | 12.06 | 18,855,254 | +0.07(+0.59%) |
Apr 07, 2009 | 11.97 | 12.10 | 11.91 | 11.99 | 19,729,114 | -0.13(-1.07%) |
Apr 06, 2009 | 12.15 | 12.35 | 11.96 | 12.12 | 26,432,498 | +0.20(+1.69%) |
Apr 03, 2009 | 12.18 | 13.05 | 11.77 | 11.92 | 36,760,860 | -0.69(-5.44%) |
Apr 02, 2009 | 13.19 | 13.19 | 12.54 | 12.60 | 35,388,364 | -0.38(-2.91%) |