Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.588 | 9.689 | 9.301 | 9.588 | 3,703,615 | +0.03(+0.35%) |
Jul 29, 2010 | 9.571 | 9.714 | 9.242 | 9.554 | 3,602,333 | +0.11(+1.16%) |
Jul 28, 2010 | 10.00 | 10.08 | 9.310 | 9.445 | 1,780 | -0.61(-6.04%) |
Jul 27, 2010 | 10.41 | 10.41 | 10.03 | 10.05 | 3,931,663 | -0.23(-2.21%) |
Jul 26, 2010 | 9.798 | 10.39 | 9.689 | 10.28 | 9,855,859 | +0.40(+4.01%) |
Jul 23, 2010 | 9.285 | 9.925 | 9.183 | 9.883 | 6,144,744 | +0.56(+6.06%) |
Jul 22, 2010 | 9.108 | 9.348 | 9.015 | 9.318 | 5,070,404 | +0.35(+3.85%) |
Jul 21, 2010 | 9.445 | 9.469 | 8.889 | 8.973 | 4,392,510 | -0.36(-3.88%) |
Jul 20, 2010 | 8.577 | 9.360 | 8.484 | 9.335 | 5,704,327 | +0.64(+7.36%) |
Jul 19, 2010 | 8.922 | 8.998 | 8.611 | 8.695 | 4,152,023 | -0.17(-1.90%) |
Jul 16, 2010 | 8.863 | 9.520 | 8.838 | 8.863 | 4,579,302 | -0.62(-6.57%) |
Jul 15, 2010 | 9.402 | 9.529 | 9.141 | 9.487 | 5,171,581 | +0.09(+0.99%) |
Jul 14, 2010 | 9.714 | 9.714 | 9.242 | 9.394 | 830 | -0.30(-3.13%) |
Jul 13, 2010 | 9.343 | 9.714 | 9.268 | 9.697 | 682 | +0.49(+5.35%) |
Jul 12, 2010 | 9.520 | 9.563 | 9.091 | 9.204 | 5,194,237 | -0.37(-3.91%) |
Jul 09, 2010 | 9.579 | 9.579 | 9.171 | 9.579 | 3,633,819 | +0.34(+3.65%) |
Jul 08, 2010 | 9.478 | 9.613 | 9.057 | 9.242 | 6,390,584 | -0.14(-1.53%) |
Jul 07, 2010 | 8.754 | 9.394 | 8.712 | 9.386 | 5,574,458 | +0.63(+7.22%) |
Jul 06, 2010 | 9.150 | 9.175 | 8.619 | 8.754 | 1,698 | -0.17(-1.89%) |
Jul 02, 2010 | 8.922 | 9.217 | 8.745 | 8.922 | 3,341,255 | -0.19(-2.13%) |
Jul 01, 2010 | 9.318 | 9.360 | 8.889 | 9.116 | 9,280,485 | -0.15(-1.64%) |
Jun 30, 2010 | 9.369 | 9.440 | 9.192 | 9.268 | 4,337 | -0.03(-0.27%) |
Jun 29, 2010 | 9.369 | 9.495 | 9.242 | 9.293 | 593 | -0.08(-0.81%) |
Jun 25, 2010 | 9.369 | 10.03 | 9.310 | 9.369 | 12,621,928 | -0.93(-9.00%) |
Jun 24, 2010 | 10.45 | 10.54 | 10.12 | 10.30 | 322 | -0.16(-1.53%) |
Jun 23, 2010 | 10.03 | 10.65 | 9.824 | 10.46 | 8,752,435 | +0.44(+4.37%) |
Jun 22, 2010 | 10.19 | 10.39 | 9.959 | 10.02 | 5,131,997 | -0.16(-1.57%) |
Jun 21, 2010 | 10.54 | 10.56 | 10.09 | 10.18 | 3,979,012 | -0.19(-1.79%) |
Jun 18, 2010 | 10.36 | 10.60 | 10.21 | 10.36 | 5,308,920 | -0.20(-1.91%) |
Jun 17, 2010 | 10.95 | 10.95 | 10.32 | 10.57 | 3,980,408 | -0.33(-3.02%) |
Jun 16, 2010 | 10.93 | 11.15 | 10.73 | 10.89 | 3,043,027 | -0.19(-1.67%) |
Jun 15, 2010 | 10.94 | 11.10 | 10.72 | 11.08 | 2,929,010 | +0.29(+2.73%) |
Jun 14, 2010 | 11.14 | 11.15 | 10.73 | 10.78 | 2,908,640 | -0.15(-1.39%) |
Jun 11, 2010 | 11.02 | 11.13 | 10.68 | 10.94 | 4,205,057 | -0.21(-1.89%) |
Jun 10, 2010 | 10.44 | 11.19 | 10.24 | 11.15 | 6,558,404 | +0.89(+8.71%) |
Jun 09, 2010 | 10.43 | 10.75 | 10.15 | 10.25 | 4,839,835 | -0.08(-0.73%) |
Jun 08, 2010 | 10.41 | 10.47 | 10.05 | 10.33 | 237 | -0.04(-0.41%) |
Jun 07, 2010 | 11.15 | 11.15 | 10.33 | 10.37 | 3,955,875 | -0.65(-5.89%) |
Jun 04, 2010 | 11.02 | 11.52 | 10.96 | 11.02 | 3,958,977 | -0.66(-5.63%) |
Jun 03, 2010 | 11.91 | 12.03 | 11.52 | 11.68 | 5,030,354 | -0.13(-1.07%) |
Jun 02, 2010 | 11.69 | 11.90 | 11.63 | 11.80 | 4,249,878 | +0.24(+2.04%) |
Jun 01, 2010 | 11.95 | 12.14 | 11.50 | 11.57 | 4,548,747 | -0.63(-5.18%) |
May 28, 2010 | 12.20 | 12.47 | 12.10 | 12.20 | 4,002,142 | -0.20(-1.63%) |
May 27, 2010 | 12.60 | 12.62 | 12.10 | 12.40 | 5,501,587 | +0.17(+1.38%) |
May 26, 2010 | 12.53 | 12.95 | 12.21 | 12.23 | 6,400,450 | -0.15(-1.22%) |
May 25, 2010 | 11.99 | 12.46 | 11.85 | 12.38 | 237 | -0.02(-0.14%) |
May 24, 2010 | 12.60 | 12.96 | 12.38 | 12.40 | 4,415,300 | -0.24(-1.87%) |
May 21, 2010 | 12.54 | 12.98 | 12.29 | 12.64 | 5,588,058 | -0.08(-0.60%) |
May 20, 2010 | 12.67 | 13.09 | 12.63 | 12.71 | 4,709,763 | -0.59(-4.43%) |
May 19, 2010 | 13.35 | 13.79 | 13.05 | 13.30 | 4,157,832 | -0.14(-1.06%) |
May 18, 2010 | 13.98 | 14.19 | 13.39 | 13.45 | 4,871,398 | -0.34(-2.44%) |
May 17, 2010 | 13.72 | 13.82 | 13.12 | 13.78 | 5,016,371 | +0.13(+0.92%) |
May 14, 2010 | 13.66 | 13.86 | 13.41 | 13.66 | 4,174,086 | -0.27(-1.94%) |
May 13, 2010 | 14.61 | 14.65 | 13.83 | 13.93 | 7,457,974 | -1.02(-6.82%) |
May 12, 2010 | 14.90 | 15.30 | 14.75 | 14.95 | 3,318,498 | +0.15(+1.02%) |
May 11, 2010 | 15.24 | 15.35 | 14.70 | 14.79 | 1,186 | +0.00(+0.00%) |
May 10, 2010 | 14.70 | 14.81 | 14.63 | 14.79 | 4,883,906 | +1.06(+7.73%) |
May 07, 2010 | 14.62 | 14.86 | 13.68 | 13.73 | 6,148,269 | -0.27(-1.93%) |
May 06, 2010 | 14.29 | 15.70 | 13.48 | 14.00 | 7,477 | -0.88(-5.92%) |
May 05, 2010 | 15.26 | 15.63 | 14.77 | 14.88 | 4,630,278 | -0.52(-3.36%) |
May 04, 2010 | 15.73 | 16.08 | 15.16 | 15.40 | 118 | -0.62(-3.88%) |
May 03, 2010 | 15.72 | 16.23 | 15.59 | 16.02 | 3,462,545 | +0.46(+2.97%) |
Apr 30, 2010 | 15.96 | 16.38 | 15.54 | 15.56 | 4,097,062 | -0.29(-1.85%) |
Apr 29, 2010 | 15.46 | 15.96 | 15.24 | 15.85 | 4,023,226 | +0.56(+3.68%) |
Apr 28, 2010 | 15.18 | 15.62 | 15.17 | 15.29 | 3,638,008 | +0.17(+1.11%) |
Apr 27, 2010 | 15.77 | 15.82 | 15.01 | 15.12 | 2,619 | -0.74(-4.66%) |
Apr 26, 2010 | 16.31 | 16.40 | 15.75 | 15.86 | 4,536,271 | -0.37(-2.28%) |
Apr 23, 2010 | 15.92 | 16.90 | 15.85 | 16.23 | 8,344,692 | +0.39(+2.44%) |
Apr 22, 2010 | 14.69 | 15.88 | 14.59 | 15.85 | 7,869,158 | +0.94(+6.31%) |
Apr 21, 2010 | 14.60 | 14.96 | 14.54 | 14.91 | 2,381 | +0.29(+1.95%) |
Apr 20, 2010 | 14.47 | 14.80 | 14.38 | 14.62 | 4,289,356 | +0.27(+1.87%) |
Apr 19, 2010 | 14.30 | 14.51 | 14.07 | 14.35 | 3,169,116 | -0.01(-0.06%) |
Apr 16, 2010 | 14.41 | 14.43 | 14.07 | 14.36 | 5,555,014 | -0.03(-0.23%) |
Apr 15, 2010 | 14.44 | 14.64 | 14.29 | 14.39 | 4,146,431 | -0.08(-0.52%) |
Apr 14, 2010 | 14.17 | 14.62 | 14.05 | 14.47 | 6,453,151 | +0.42(+2.99%) |
Apr 13, 2010 | 13.82 | 14.09 | 13.77 | 14.05 | 5,598,176 | +0.22(+1.58%) |
Apr 12, 2010 | 13.81 | 13.90 | 13.70 | 13.83 | 2,906,631 | +0.04(+0.30%) |
Apr 09, 2010 | 13.71 | 13.97 | 13.71 | 13.79 | 4,005,178 | +0.13(+0.98%) |
Apr 08, 2010 | 13.65 | 13.71 | 13.48 | 13.65 | 4,444,284 | -0.05(-0.37%) |
Apr 07, 2010 | 13.86 | 14.06 | 13.64 | 13.70 | 4,620,798 | -0.16(-1.15%) |
Apr 06, 2010 | 13.86 | 13.97 | 13.60 | 13.86 | 4,533,772 | -0.38(-2.65%) |
Apr 05, 2010 | 14.13 | 14.29 | 14.01 | 14.24 | 2,896,051 | +0.24(+1.74%) |
Apr 01, 2010 | 14.25 | 14.00 | 14.00 | 14.00 | 3,467,440 | -0.07(-0.48%) |
Mar 31, 2010 | 14.12 | 14.23 | 13.98 | 14.07 | 3,715,128 | -0.12(-0.83%) |
Mar 30, 2010 | 14.27 | 14.59 | 14.11 | 14.18 | 3,142,729 | -0.06(-0.41%) |
Mar 29, 2010 | 14.54 | 14.61 | 14.11 | 14.24 | 3,912,701 | -0.12(-0.82%) |
Mar 26, 2010 | 14.17 | 14.59 | 14.11 | 14.36 | 6,714,126 | +0.27(+1.91%) |
Mar 25, 2010 | 14.16 | 14.41 | 14.05 | 14.09 | 5,294,438 | +0.04(+0.30%) |
Mar 24, 2010 | 14.51 | 14.70 | 13.86 | 14.05 | 7,856,621 | -0.35(-2.45%) |
Mar 23, 2010 | 14.36 | 14.53 | 13.83 | 14.40 | 9,806,399 | -0.24(-1.66%) |
Mar 22, 2010 | 14.43 | 14.70 | 14.27 | 14.65 | 3,908,955 | +0.09(+0.63%) |
Mar 19, 2010 | 14.90 | 15.07 | 14.49 | 14.55 | 2,954,091 | -0.26(-1.76%) |
Mar 18, 2010 | 14.79 | 14.99 | 14.65 | 14.81 | 2,077,352 | -0.01(-0.06%) |
Mar 17, 2010 | 14.86 | 15.16 | 14.78 | 14.82 | 4,018,866 | +0.08(+0.51%) |
Mar 16, 2010 | 14.48 | 14.91 | 14.48 | 14.75 | 3,774,144 | +0.32(+2.21%) |
Mar 15, 2010 | 14.32 | 14.49 | 14.31 | 14.43 | 2,115,912 | -0.26(-1.77%) |
Mar 12, 2010 | 14.82 | 14.89 | 14.49 | 14.69 | 2,267,035 | -0.09(-0.63%) |
Mar 11, 2010 | 14.58 | 14.79 | 14.42 | 14.78 | 2,478,881 | +0.10(+0.69%) |
Mar 10, 2010 | 14.77 | 15.03 | 14.59 | 14.68 | 2,713,349 | -0.13(-0.91%) |
Mar 09, 2010 | 14.56 | 14.94 | 14.52 | 14.81 | 3,165,134 | +0.13(+0.92%) |
Mar 08, 2010 | 14.44 | 14.78 | 14.40 | 14.68 | 2,707,759 | +0.19(+1.33%) |
Mar 05, 2010 | 14.23 | 14.56 | 14.18 | 14.49 | 2,924,670 | +0.45(+3.17%) |
Mar 04, 2010 | 14.07 | 14.35 | 13.97 | 14.04 | 2,817,427 | -0.13(-0.89%) |
Mar 03, 2010 | 13.90 | 14.25 | 13.86 | 14.17 | 3,456,271 | +0.30(+2.18%) |
Mar 02, 2010 | 14.02 | 14.11 | 13.81 | 13.86 | 1,600,169 | -0.06(-0.42%) |
Mar 01, 2010 | 13.70 | 13.96 | 13.70 | 13.92 | 1,929,327 | +0.25(+1.84%) |
Feb 26, 2010 | 13.65 | 13.79 | 13.21 | 13.67 | 3,179,331 | +0.00(+0.00%) |
Feb 25, 2010 | 13.43 | 13.68 | 13.18 | 13.67 | 3,083,316 | +0.05(+0.38%) |
Feb 24, 2010 | 13.82 | 13.82 | 13.05 | 13.62 | 6,522,407 | -0.00(-0.01%) |
Feb 23, 2010 | 13.97 | 14.16 | 13.51 | 13.62 | 4,857,304 | -0.49(-3.45%) |
Feb 22, 2010 | 14.10 | 14.22 | 13.92 | 14.11 | 2,289,047 | +0.10(+0.72%) |
Feb 19, 2010 | 13.93 | 14.16 | 13.81 | 14.01 | 2,581,078 | +0.03(+0.18%) |
Feb 18, 2010 | 14.05 | 14.07 | 13.75 | 13.98 | 3,419,453 | -0.13(-0.95%) |
Feb 17, 2010 | 14.44 | 14.53 | 13.97 | 14.12 | 4,304,000 | -0.13(-0.94%) |
Feb 16, 2010 | 14.17 | 14.30 | 13.94 | 14.25 | 4,088,134 | +0.29(+2.11%) |
Feb 12, 2010 | 13.67 | 13.96 | 13.96 | 13.96 | 4,381,040 | +0.10(+0.73%) |
Feb 11, 2010 | 13.28 | 14.04 | 13.14 | 13.86 | 5,951,021 | +0.51(+3.84%) |
Feb 10, 2010 | 13.13 | 13.47 | 12.76 | 13.34 | 4,935,232 | +0.16(+1.21%) |
Feb 09, 2010 | 13.02 | 13.22 | 12.64 | 13.18 | 5,338,815 | +0.56(+4.46%) |
Feb 08, 2010 | 12.55 | 13.24 | 12.37 | 12.62 | 4,343,492 | +0.09(+0.74%) |
Feb 05, 2010 | 12.90 | 12.97 | 12.20 | 12.53 | 6,585,140 | -0.35(-2.74%) |
Feb 04, 2010 | 13.36 | 13.36 | 12.79 | 12.88 | 3,282,454 | -0.63(-4.66%) |
Feb 03, 2010 | 13.76 | 13.76 | 13.24 | 13.51 | 3,691,267 | -0.10(-0.74%) |
Feb 02, 2010 | 13.02 | 13.77 | 13.02 | 13.61 | 5,788,768 | +0.90(+7.12%) |
Feb 01, 2010 | 12.80 | 12.84 | 12.45 | 12.71 | 3,230,417 | -0.07(-0.56%) |
Jan 29, 2010 | 12.81 | 13.15 | 12.69 | 12.78 | 4,548,570 | +0.02(+0.13%) |
Jan 28, 2010 | 12.76 | 12.95 | 12.48 | 12.76 | 4,582,241 | +0.11(+0.86%) |
Jan 27, 2010 | 12.20 | 12.74 | 12.02 | 12.65 | 6,953,803 | +0.45(+3.70%) |
Jan 26, 2010 | 12.21 | 12.25 | 11.88 | 12.20 | 5,040,971 | +0.26(+2.17%) |
Jan 25, 2010 | 12.14 | 12.17 | 11.66 | 11.94 | 4,226,224 | -0.06(-0.49%) |
Jan 22, 2010 | 12.48 | 12.67 | 11.98 | 12.00 | 4,669,810 | -0.51(-4.08%) |
Jan 21, 2010 | 12.80 | 12.88 | 12.46 | 12.51 | 3,412,504 | -0.30(-2.35%) |
Jan 20, 2010 | 12.83 | 12.88 | 12.54 | 12.81 | 2,765,951 | -0.11(-0.84%) |
Jan 19, 2010 | 12.95 | 12.99 | 12.67 | 12.92 | 2,704,207 | +0.13(+0.98%) |
Jan 15, 2010 | 13.14 | 12.80 | 12.80 | 12.80 | 3,990,310 | -0.32(-2.42%) |
Jan 14, 2010 | 13.05 | 13.29 | 13.00 | 13.11 | 4,344,275 | -0.05(-0.38%) |
Jan 13, 2010 | 13.19 | 13.25 | 12.85 | 13.16 | 5,580,033 | +0.02(+0.13%) |
Jan 12, 2010 | 13.38 | 13.38 | 12.57 | 13.15 | 12,494,789 | -0.55(-4.03%) |
Jan 11, 2010 | 13.66 | 13.77 | 13.32 | 13.70 | 9,416,727 | +0.34(+2.57%) |
Jan 08, 2010 | 13.08 | 13.41 | 12.96 | 13.36 | 6,756,877 | +0.14(+1.08%) |
Jan 07, 2010 | 12.41 | 13.62 | 12.38 | 13.21 | 14,552,801 | +1.20(+10.03%) |
Jan 06, 2010 | 12.08 | 12.11 | 11.87 | 12.01 | 3,128,791 | -0.08(-0.69%) |
Jan 05, 2010 | 11.65 | 12.13 | 11.26 | 12.09 | 8,093,919 | +0.37(+3.14%) |
Jan 04, 2010 | 11.62 | 11.74 | 11.37 | 11.72 | 3,861,705 | +0.28(+2.49%) |
Dec 31, 2009 | 11.60 | 11.44 | 11.44 | 11.44 | 2,793,970 | -0.12(-1.01%) |
Dec 30, 2009 | 11.38 | 11.67 | 11.34 | 11.56 | 3,564,727 | +0.02(+0.14%) |
Dec 29, 2009 | 11.57 | 11.63 | 11.30 | 11.54 | 2,307,566 | -0.02(-0.14%) |
Dec 28, 2009 | 11.81 | 11.88 | 11.44 | 11.56 | 2,661,248 | -0.22(-1.85%) |
Dec 24, 2009 | 11.83 | 11.83 | 11.72 | 11.78 | 1,782,735 | +0.03(+0.21%) |
Dec 23, 2009 | 11.75 | 12.09 | 11.56 | 11.75 | 7,428,987 | +0.21(+1.81%) |
Dec 22, 2009 | 10.88 | 11.69 | 10.80 | 11.54 | 7,792,857 | +0.74(+6.89%) |
Dec 21, 2009 | 11.04 | 11.04 | 10.65 | 10.80 | 6,405,113 | -0.15(-1.38%) |
Dec 18, 2009 | 11.09 | 11.25 | 10.49 | 10.95 | 24,493,260 | -0.17(-1.50%) |
Dec 17, 2009 | 11.21 | 11.32 | 11.01 | 11.11 | 5,974,215 | -0.26(-2.28%) |
Dec 16, 2009 | 10.75 | 11.51 | 10.71 | 11.37 | 10,618,389 | +0.65(+6.08%) |
Dec 15, 2009 | 10.92 | 11.00 | 10.68 | 10.72 | 5,359,385 | -0.33(-2.95%) |
Dec 14, 2009 | 10.96 | 11.06 | 10.95 | 11.05 | 3,359,369 | -0.05(-0.45%) |
Dec 11, 2009 | 10.86 | 11.11 | 10.75 | 11.10 | 4,595,290 | +0.28(+2.55%) |
Dec 10, 2009 | 10.99 | 11.06 | 10.78 | 10.82 | 2,106,935 | -0.10(-0.92%) |
Dec 09, 2009 | 11.00 | 11.02 | 10.79 | 10.92 | 2,736,447 | +0.01(+0.08%) |
Dec 08, 2009 | 10.96 | 11.18 | 10.85 | 10.91 | 3,029,640 | -0.12(-1.06%) |
Dec 07, 2009 | 11.42 | 11.44 | 10.96 | 11.03 | 4,311,612 | -0.34(-3.01%) |
Dec 04, 2009 | 11.45 | 11.58 | 11.14 | 11.37 | 5,013,293 | +0.16(+1.42%) |
Dec 03, 2009 | 11.55 | 11.55 | 11.18 | 11.21 | 6,429,692 | -0.30(-2.61%) |
Dec 02, 2009 | 11.86 | 11.89 | 11.41 | 11.52 | 6,142,422 | +0.07(+0.58%) |
Dec 01, 2009 | 11.42 | 11.72 | 11.34 | 11.45 | 4,818,920 | +0.12(+1.03%) |
Nov 30, 2009 | 11.43 | 11.52 | 11.18 | 11.33 | 2,926,941 | -0.06(-0.51%) |
Nov 27, 2009 | 11.27 | 11.58 | 11.21 | 11.39 | 1,681,720 | -0.21(-1.80%) |
Nov 25, 2009 | 11.52 | 11.71 | 11.43 | 11.60 | 2,676,948 | +0.12(+1.02%) |
Nov 24, 2009 | 11.77 | 11.77 | 11.42 | 11.48 | 4,286,960 | -0.23(-2.00%) |
Nov 23, 2009 | 11.98 | 12.18 | 11.54 | 11.72 | 5,487,041 | -0.09(-0.78%) |
Nov 20, 2009 | 11.93 | 12.08 | 11.68 | 11.81 | 5,224,163 | -0.42(-3.42%) |
Nov 19, 2009 | 12.41 | 12.41 | 11.88 | 12.23 | 4,601,489 | -0.23(-1.81%) |
Nov 18, 2009 | 12.37 | 12.80 | 12.30 | 12.45 | 3,695,363 | -0.03(-0.27%) |
Nov 17, 2009 | 12.59 | 12.74 | 12.36 | 12.49 | 3,295,938 | -0.25(-1.97%) |
Nov 16, 2009 | 12.70 | 12.94 | 12.62 | 12.74 | 3,271,205 | +0.20(+1.60%) |
Nov 13, 2009 | 12.68 | 12.84 | 12.41 | 12.54 | 3,655,114 | -0.07(-0.53%) |
Nov 12, 2009 | 13.15 | 13.15 | 12.50 | 12.60 | 5,536,004 | -0.49(-3.77%) |
Nov 11, 2009 | 12.65 | 13.16 | 12.59 | 13.10 | 8,779,419 | +0.82(+6.68%) |
Nov 10, 2009 | 12.70 | 12.83 | 12.16 | 12.28 | 5,398,020 | -0.42(-3.29%) |
Nov 09, 2009 | 12.55 | 12.72 | 12.39 | 12.70 | 5,542,097 | +0.23(+1.81%) |
Nov 06, 2009 | 12.44 | 12.99 | 12.24 | 12.47 | 6,602,302 | -0.31(-2.42%) |
Nov 05, 2009 | 12.80 | 13.34 | 12.42 | 12.78 | 5,326,791 | +0.19(+1.53%) |
Nov 04, 2009 | 12.64 | 13.10 | 12.47 | 12.59 | 6,588,177 | +0.10(+0.80%) |
Nov 03, 2009 | 11.72 | 12.52 | 11.71 | 12.49 | 5,304,505 | +0.54(+4.48%) |
Nov 02, 2009 | 11.95 | 12.31 | 11.39 | 11.95 | 6,563,674 | +0.09(+0.78%) |
Oct 30, 2009 | 12.34 | 12.49 | 11.71 | 11.86 | 5,656,038 | -0.41(-3.34%) |
Oct 29, 2009 | 11.94 | 12.59 | 11.83 | 12.27 | 6,513,099 | +0.54(+4.64%) |
Oct 28, 2009 | 12.53 | 12.56 | 11.67 | 11.72 | 7,714,798 | -0.91(-7.21%) |
Oct 27, 2009 | 12.97 | 13.23 | 12.59 | 12.64 | 5,807,409 | -0.28(-2.20%) |
Oct 26, 2009 | 13.29 | 13.56 | 12.68 | 12.92 | 5,232,295 | -0.29(-2.22%) |
Oct 23, 2009 | 13.05 | 13.26 | 12.79 | 13.21 | 8,649,549 | -0.31(-2.29%) |
Oct 22, 2009 | 12.61 | 13.79 | 12.43 | 13.52 | 8,885,584 | +0.95(+7.51%) |
Oct 21, 2009 | 12.76 | 13.15 | 12.54 | 12.58 | 3,823,476 | -0.23(-1.83%) |
Oct 20, 2009 | 12.73 | 12.82 | 12.66 | 12.81 | 4,234,049 | -0.12(-0.91%) |
Oct 19, 2009 | 13.38 | 13.42 | 12.85 | 12.93 | 4,573,352 | -0.30(-2.28%) |
Oct 16, 2009 | 13.35 | 13.45 | 13.05 | 13.23 | 4,073,509 | -0.23(-1.68%) |
Oct 15, 2009 | 13.43 | 13.48 | 13.26 | 13.46 | 4,224,096 | +0.01(+0.06%) |
Oct 14, 2009 | 13.43 | 13.58 | 13.03 | 13.45 | 6,150,257 | +0.38(+2.88%) |
Oct 13, 2009 | 12.67 | 13.36 | 12.60 | 13.07 | 8,496,380 | +0.38(+3.03%) |
Oct 12, 2009 | 13.02 | 13.33 | 12.63 | 12.69 | 15,457,309 | -1.08(-7.84%) |
Oct 09, 2009 | 13.41 | 13.83 | 13.07 | 13.77 | 6,759,443 | +0.34(+2.55%) |
Oct 08, 2009 | 12.90 | 13.99 | 12.75 | 13.42 | 11,981,590 | +0.72(+5.66%) |
Oct 07, 2009 | 12.90 | 12.90 | 12.41 | 12.70 | 7,318,906 | -0.20(-1.56%) |
Oct 06, 2009 | 12.75 | 13.24 | 12.61 | 12.90 | 5,981,465 | +0.18(+1.38%) |
Oct 05, 2009 | 12.90 | 13.05 | 12.49 | 12.73 | 5,602,471 | +0.03(+0.20%) |
Oct 02, 2009 | 12.73 | 13.02 | 12.46 | 12.70 | 7,507,863 | -0.21(-1.62%) |
Oct 01, 2009 | 13.51 | 13.56 | 12.87 | 12.91 | 8,745,909 | -0.98(-7.04%) |
Sep 30, 2009 | 14.44 | 14.49 | 13.67 | 13.89 | 6,397,651 | -0.47(-3.26%) |
Sep 29, 2009 | 14.27 | 14.59 | 14.26 | 14.36 | 5,689,057 | +0.14(+1.00%) |
Sep 28, 2009 | 14.31 | 14.43 | 14.03 | 14.22 | 5,821,610 | +0.03(+0.24%) |
Sep 25, 2009 | 14.64 | 15.03 | 13.96 | 14.18 | 13,645,159 | -1.32(-8.52%) |
Sep 24, 2009 | 16.01 | 16.12 | 15.16 | 15.51 | 8,054,543 | -0.24(-1.54%) |
Sep 23, 2009 | 16.50 | 16.57 | 15.71 | 15.75 | 6,446,503 | -0.85(-5.14%) |
Sep 22, 2009 | 16.79 | 16.89 | 16.32 | 16.60 | 4,600,478 | +0.07(+0.40%) |
Sep 21, 2009 | 16.79 | 16.81 | 16.01 | 16.53 | 3,907,949 | -0.37(-2.18%) |
Sep 18, 2009 | 16.98 | 17.18 | 16.58 | 16.90 | 9,777,963 | +0.43(+2.64%) |
Sep 17, 2009 | 17.21 | 17.31 | 16.12 | 16.47 | 5,626,544 | -0.59(-3.48%) |
Sep 16, 2009 | 16.74 | 17.27 | 16.74 | 17.06 | 5,084,616 | +0.48(+2.93%) |
Sep 15, 2009 | 15.90 | 16.60 | 15.90 | 16.58 | 3,883,358 | +0.69(+4.37%) |
Sep 14, 2009 | 15.45 | 15.91 | 15.24 | 15.88 | 3,591,353 | +0.24(+1.55%) |
Sep 11, 2009 | 16.27 | 16.31 | 15.47 | 15.64 | 5,360,697 | -0.63(-3.86%) |
Sep 10, 2009 | 15.56 | 16.32 | 15.29 | 16.27 | 5,005,433 | +0.75(+4.85%) |
Sep 09, 2009 | 15.40 | 15.64 | 15.14 | 15.51 | 3,060,419 | +0.08(+0.54%) |
Sep 08, 2009 | 14.87 | 15.47 | 14.65 | 15.43 | 4,470,363 | +0.63(+4.24%) |
Sep 04, 2009 | 14.63 | 14.84 | 14.27 | 14.80 | 2,580,927 | +0.31(+2.13%) |
Sep 03, 2009 | 14.28 | 14.54 | 13.86 | 14.49 | 3,978,449 | +0.33(+2.36%) |
Sep 02, 2009 | 14.52 | 14.74 | 14.12 | 14.16 | 4,769,602 | -0.45(-3.09%) |
Sep 01, 2009 | 15.10 | 15.75 | 14.52 | 14.61 | 3,323,377 | -0.62(-4.06%) |
Aug 31, 2009 | 14.99 | 15.31 | 14.92 | 15.23 | 4,093,834 | +0.01(+0.05%) |
Aug 28, 2009 | 15.12 | 15.40 | 14.86 | 15.22 | 2,559,823 | +0.17(+1.11%) |
Aug 27, 2009 | 15.05 | 15.21 | 14.39 | 15.05 | 3,821,329 | -0.19(-1.26%) |
Aug 26, 2009 | 15.18 | 15.71 | 14.89 | 15.25 | 4,341,904 | +0.13(+0.83%) |
Aug 25, 2009 | 14.93 | 15.48 | 14.84 | 15.12 | 4,636,707 | +0.48(+3.31%) |
Aug 24, 2009 | 14.99 | 15.05 | 14.51 | 14.64 | 3,588,517 | -0.19(-1.30%) |
Aug 21, 2009 | 14.59 | 15.05 | 14.50 | 14.83 | 4,181,722 | +0.43(+2.96%) |
Aug 20, 2009 | 13.97 | 14.57 | 13.96 | 14.40 | 2,294,788 | +0.33(+2.32%) |
Aug 19, 2009 | 13.80 | 14.28 | 13.75 | 14.07 | 2,129,565 | -0.14(-1.00%) |
Aug 18, 2009 | 13.86 | 14.28 | 13.50 | 14.22 | 3,488,783 | +0.49(+3.53%) |
Aug 17, 2009 | 13.94 | 13.96 | 13.64 | 13.73 | 3,058,575 | -0.55(-3.86%) |
Aug 14, 2009 | 14.74 | 14.81 | 14.14 | 14.28 | 3,581,908 | -0.55(-3.72%) |
Aug 13, 2009 | 15.14 | 15.16 | 14.44 | 14.84 | 4,661,400 | -0.45(-2.95%) |
Aug 12, 2009 | 15.49 | 15.89 | 15.08 | 15.29 | 3,804,492 | +0.43(+2.87%) |
Aug 11, 2009 | 14.69 | 14.94 | 14.24 | 14.86 | 3,769,945 | +0.14(+0.97%) |
Aug 10, 2009 | 15.35 | 15.43 | 14.61 | 14.72 | 3,285,575 | -0.73(-4.71%) |
Aug 07, 2009 | 14.69 | 15.75 | 14.67 | 15.45 | 5,213,974 | +1.05(+7.26%) |
Aug 06, 2009 | 15.13 | 15.25 | 14.28 | 14.40 | 4,709,736 | -0.60(-4.01%) |
Aug 05, 2009 | 14.77 | 15.12 | 14.38 | 15.00 | 3,854,889 | +0.23(+1.59%) |
Aug 04, 2009 | 14.27 | 15.09 | 13.78 | 14.77 | 4,498,905 | +0.38(+2.67%) |