Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.88 | 23.20 | 22.40 | 22.88 | 47,509,572 | +0.25(+1.12%) |
Sep 29, 2010 | 23.30 | 23.37 | 22.54 | 22.62 | 21,017 | -0.74(-3.18%) |
Sep 28, 2010 | 23.50 | 23.57 | 22.86 | 23.36 | 26,790 | +0.32(+1.40%) |
Sep 27, 2010 | 22.29 | 23.25 | 22.22 | 23.04 | 51,785,428 | +0.90(+4.06%) |
Sep 24, 2010 | 21.41 | 22.23 | 21.30 | 22.14 | 45,696,460 | +1.14(+5.44%) |
Sep 23, 2010 | 21.00 | 22.09 | 20.86 | 21.00 | 59,081,096 | -0.70(-3.21%) |
Sep 22, 2010 | 20.86 | 21.70 | 20.80 | 21.70 | 54,572,524 | +1.00(+4.82%) |
Sep 21, 2010 | 21.14 | 21.26 | 20.65 | 20.70 | 11,245 | -0.33(-1.56%) |
Sep 20, 2010 | 21.14 | 21.34 | 20.88 | 21.03 | 30,843,518 | +0.01(+0.06%) |
Sep 17, 2010 | 21.01 | 21.28 | 20.95 | 21.01 | 26,256,000 | -0.18(-0.84%) |
Sep 15, 2010 | 20.71 | 21.25 | 20.57 | 21.19 | 30,705,090 | +0.35(+1.70%) |
Sep 14, 2010 | 21.13 | 21.25 | 20.81 | 20.84 | 15,988 | -0.24(-1.12%) |
Sep 13, 2010 | 21.26 | 21.45 | 20.96 | 21.07 | 34,663,256 | +0.32(+1.52%) |
Sep 10, 2010 | 20.89 | 21.00 | 20.63 | 20.76 | 27,527,044 | -0.03(-0.16%) |
Sep 09, 2010 | 21.24 | 21.36 | 20.67 | 20.79 | 25,383 | +0.06(+0.29%) |
Sep 08, 2010 | 20.55 | 21.00 | 20.48 | 20.73 | 73,434 | +0.26(+1.28%) |
Sep 07, 2010 | 20.22 | 20.65 | 20.05 | 20.47 | 12,395 | +1.43(+7.52%) |
Sep 06, 2010 | 19.04 | 19.04 | 18.25 | 19.04 | 456 | -1.31(-6.42%) |
Sep 03, 2010 | 20.13 | 20.57 | 20.01 | 20.34 | 36,749,240 | +0.60(+3.06%) |
Sep 02, 2010 | 19.33 | 19.85 | 19.23 | 19.74 | 18,112 | +0.45(+2.31%) |
Sep 01, 2010 | 18.84 | 19.37 | 18.58 | 19.29 | 41,452,708 | +0.66(+3.56%) |
Aug 31, 2010 | 18.54 | 19.15 | 18.44 | 18.63 | 86,445 | -0.11(-0.56%) |
Aug 30, 2010 | 19.22 | 19.27 | 18.69 | 18.74 | 33,680,184 | -0.50(-2.59%) |
Aug 27, 2010 | 18.76 | 19.30 | 18.17 | 19.23 | 44,528,256 | +0.23(+1.21%) |
Aug 26, 2010 | 19.00 | 19.29 | 18.20 | 19.00 | 48,723,300 | +0.24(+1.26%) |
Aug 25, 2010 | 17.85 | 18.83 | 17.74 | 18.77 | 10,701 | +0.72(+4.00%) |
Aug 24, 2010 | 18.50 | 18.58 | 17.90 | 18.05 | 94,826 | -0.95(-5.01%) |
Aug 23, 2010 | 19.75 | 19.75 | 18.97 | 19.00 | 30,807,510 | -0.45(-2.33%) |
Aug 20, 2010 | 19.26 | 19.56 | 18.95 | 19.45 | 31,773,966 | -0.01(-0.03%) |
Aug 19, 2010 | 19.46 | 19.95 | 19.23 | 19.46 | 50,002,052 | -0.43(-2.15%) |
Aug 18, 2010 | 19.76 | 20.00 | 19.54 | 19.88 | 80,044 | +0.35(+1.78%) |
Aug 17, 2010 | 19.23 | 19.88 | 19.23 | 19.54 | 27,387 | +0.59(+3.12%) |
Aug 16, 2010 | 18.59 | 18.96 | 18.53 | 18.95 | 33,833,616 | +0.31(+1.66%) |
Aug 13, 2010 | 18.64 | 18.94 | 18.58 | 18.64 | 39,803,448 | +0.02(+0.11%) |
Aug 12, 2010 | 17.66 | 18.65 | 17.59 | 18.62 | 52,603,324 | +0.94(+5.31%) |
Aug 11, 2010 | 18.06 | 18.18 | 17.57 | 17.68 | 40,608,348 | -1.16(-6.17%) |
Aug 10, 2010 | 18.81 | 18.84 | 18.48 | 18.84 | 8,408 | -0.23(-1.21%) |
Aug 09, 2010 | 19.09 | 19.16 | 18.81 | 19.07 | 26,230,478 | +0.16(+0.83%) |
Aug 06, 2010 | 18.91 | 18.96 | 18.42 | 18.91 | 37,403,980 | +0.16(+0.84%) |
Aug 05, 2010 | 18.88 | 19.37 | 18.56 | 18.76 | 47,514,304 | -0.21(-1.11%) |
Aug 04, 2010 | 18.62 | 19.06 | 18.49 | 18.97 | 24,700 | +0.51(+2.74%) |
Aug 03, 2010 | 18.16 | 18.59 | 17.88 | 18.46 | 23,378 | +0.11(+0.57%) |
Aug 02, 2010 | 18.05 | 18.46 | 17.86 | 18.35 | 47,200,740 | +0.72(+4.10%) |
Jul 30, 2010 | 17.63 | 17.80 | 17.34 | 17.63 | 40,435,596 | -0.05(-0.26%) |
Jul 29, 2010 | 17.69 | 18.05 | 17.38 | 17.68 | 27,404 | +1.08(+6.53%) |
Jul 28, 2010 | 16.60 | 17.66 | 16.60 | 16.60 | 21,969 | +0.00(+0.00%) |
Jul 27, 2010 | 16.60 | 17.07 | 16.44 | 16.60 | 18,980 | -0.26(-1.52%) |
Jul 26, 2010 | 16.91 | 17.10 | 16.63 | 16.85 | 39,025,312 | +0.09(+0.51%) |
Jul 23, 2010 | 16.12 | 16.81 | 16.08 | 16.77 | 43,270,984 | +0.31(+1.87%) |
Jul 22, 2010 | 16.33 | 16.63 | 16.20 | 16.46 | 20,098 | +0.48(+3.00%) |
Jul 21, 2010 | 16.52 | 16.61 | 15.85 | 15.98 | 45,798,528 | -0.37(-2.29%) |
Jul 20, 2010 | 16.35 | 16.38 | 15.03 | 16.35 | 15,929 | +0.77(+4.97%) |
Jul 19, 2010 | 15.60 | 15.65 | 14.85 | 15.58 | 42,464,776 | +0.15(+0.98%) |
Jul 16, 2010 | 15.43 | 15.93 | 15.35 | 15.43 | 42,939,300 | -0.40(-2.53%) |
Jul 15, 2010 | 16.01 | 16.18 | 15.62 | 15.83 | 42,069,808 | -0.17(-1.07%) |
Jul 14, 2010 | 15.80 | 16.26 | 15.53 | 16.00 | 7,144 | +0.26(+1.67%) |
Jul 13, 2010 | 15.40 | 15.93 | 15.30 | 15.74 | 75,119 | +0.67(+4.44%) |
Jul 12, 2010 | 15.30 | 15.51 | 14.92 | 15.07 | 36,744,024 | -0.24(-1.59%) |
Jul 09, 2010 | 15.31 | 15.39 | 14.88 | 15.31 | 35,756,400 | +0.24(+1.57%) |
Jul 08, 2010 | 15.48 | 15.56 | 14.61 | 15.07 | 26,230 | +0.01(+0.04%) |
Jul 07, 2010 | 14.23 | 15.09 | 14.22 | 15.07 | 47,591,244 | +0.89(+6.30%) |
Jul 06, 2010 | 14.63 | 14.87 | 13.98 | 14.17 | 18,331 | +0.00(+0.00%) |
Jul 02, 2010 | 14.17 | 14.49 | 13.80 | 14.17 | 50,217,620 | -0.18(-1.28%) |
Jul 01, 2010 | 14.53 | 14.90 | 13.61 | 14.36 | 81,126,120 | -0.18(-1.22%) |
Jun 30, 2010 | 15.17 | 15.49 | 14.46 | 14.53 | 12,331 | -0.46(-3.07%) |
Jun 29, 2010 | 14.99 | 16.08 | 14.86 | 14.99 | 31,095 | -2.40(-13.81%) |
Jun 25, 2010 | 17.40 | 17.48 | 16.70 | 17.40 | 54,593,308 | +0.33(+1.96%) |
Jun 24, 2010 | 17.59 | 17.98 | 16.94 | 17.06 | 33,078 | -0.69(-3.88%) |
Jun 23, 2010 | 17.29 | 17.79 | 17.13 | 17.75 | 40,750 | +0.66(+3.84%) |
Jun 22, 2010 | 17.74 | 17.88 | 17.09 | 17.09 | 34,742 | -0.65(-3.66%) |
Jun 21, 2010 | 18.05 | 18.28 | 17.57 | 17.74 | 53,279,528 | +0.18(+1.01%) |
Jun 18, 2010 | 17.57 | 17.81 | 17.33 | 17.57 | 39,418,408 | +0.03(+0.15%) |
Jun 17, 2010 | 17.63 | 17.72 | 17.23 | 17.54 | 34,198 | +0.09(+0.49%) |
Jun 16, 2010 | 17.32 | 17.86 | 17.23 | 17.46 | 60,762,160 | -0.10(-0.56%) |
Jun 15, 2010 | 17.25 | 17.68 | 16.83 | 17.55 | 11,226 | +0.49(+2.89%) |
Jun 14, 2010 | 17.23 | 17.68 | 16.97 | 17.06 | 79,879,656 | +0.18(+1.05%) |
Jun 11, 2010 | 16.06 | 16.92 | 15.90 | 16.88 | 55,528,004 | +0.51(+3.13%) |
Jun 10, 2010 | 16.24 | 16.45 | 16.02 | 16.37 | 20,519 | +0.53(+3.36%) |
Jun 09, 2010 | 15.96 | 16.39 | 15.54 | 15.84 | 86,746,624 | +0.11(+0.71%) |
Jun 08, 2010 | 15.16 | 15.76 | 14.61 | 15.73 | 27,794 | +0.81(+5.46%) |
Jun 07, 2010 | 16.06 | 16.17 | 14.91 | 14.91 | 69,459,432 | -1.00(-6.31%) |
Jun 04, 2010 | 15.92 | 16.71 | 15.59 | 15.92 | 88,692,536 | -0.21(-1.30%) |
Jun 03, 2010 | 16.17 | 16.52 | 15.86 | 16.13 | 256,446 | +0.21(+1.32%) |
Jun 02, 2010 | 15.47 | 15.93 | 15.26 | 15.92 | 60,914 | +0.81(+5.34%) |
Jun 01, 2010 | 15.21 | 15.60 | 15.04 | 15.11 | 65,438 | -0.30(-1.96%) |
May 28, 2010 | 15.41 | 16.08 | 15.01 | 15.41 | 76,055,424 | -0.23(-1.47%) |
May 27, 2010 | 14.94 | 15.64 | 14.84 | 15.64 | 66,389,404 | +1.43(+10.07%) |
May 26, 2010 | 14.40 | 14.76 | 14.13 | 14.21 | 23,407 | +0.18(+1.31%) |
May 25, 2010 | 13.08 | 14.08 | 12.81 | 14.03 | 142,319 | +0.32(+2.30%) |
May 24, 2010 | 13.86 | 14.47 | 13.71 | 13.71 | 54,838,876 | -0.07(-0.52%) |
May 21, 2010 | 12.61 | 14.08 | 12.51 | 13.79 | 90,273,320 | +0.76(+5.79%) |
May 20, 2010 | 13.58 | 13.82 | 12.97 | 13.03 | 128,466 | -1.25(-8.74%) |
May 19, 2010 | 14.50 | 14.86 | 13.67 | 14.28 | 71,719,768 | -0.32(-2.16%) |
May 18, 2010 | 15.24 | 15.41 | 14.55 | 14.59 | 134,433 | -0.18(-1.20%) |
May 17, 2010 | 15.20 | 15.54 | 14.32 | 14.77 | 67,633,256 | -0.61(-3.97%) |
May 14, 2010 | 15.38 | 15.84 | 15.13 | 15.38 | 51,502,032 | -0.64(-3.98%) |
May 13, 2010 | 15.91 | 16.33 | 15.60 | 16.02 | 60,125,748 | +0.25(+1.58%) |
May 12, 2010 | 15.86 | 15.89 | 15.56 | 15.77 | 47,002,468 | +0.27(+1.74%) |
May 11, 2010 | 15.91 | 15.92 | 15.35 | 15.50 | 21,190 | +0.24(+1.55%) |
May 10, 2010 | 15.14 | 15.26 | 14.99 | 15.26 | 66,098,568 | +1.35(+9.72%) |
May 07, 2010 | 14.61 | 14.69 | 12.86 | 13.91 | 113,339,464 | -0.17(-1.21%) |
May 06, 2010 | 14.21 | 15.68 | 11.87 | 14.08 | 112,879,768 | -0.84(-5.63%) |
May 05, 2010 | 15.34 | 16.08 | 14.77 | 14.92 | 75,578,968 | -0.75(-4.78%) |
May 04, 2010 | 16.52 | 16.55 | 15.46 | 15.67 | 55,229 | -1.17(-6.94%) |
May 03, 2010 | 16.67 | 16.96 | 16.04 | 16.84 | 49,474,324 | +0.52(+3.18%) |
Apr 30, 2010 | 17.07 | 17.36 | 16.25 | 16.32 | 54,242,972 | -0.78(-4.57%) |
Apr 29, 2010 | 16.78 | 17.22 | 16.69 | 17.10 | 42,979,952 | +0.59(+3.58%) |
Apr 28, 2010 | 16.59 | 16.73 | 15.91 | 16.51 | 51,378,416 | +0.30(+1.86%) |
Apr 27, 2010 | 17.04 | 17.09 | 16.14 | 16.21 | 16,898 | -0.99(-5.76%) |
Apr 26, 2010 | 17.19 | 17.44 | 16.94 | 17.20 | 61,686,792 | +0.71(+4.30%) |
Apr 23, 2010 | 16.18 | 17.02 | 16.16 | 16.49 | 62,793,552 | +0.45(+2.82%) |
Apr 22, 2010 | 15.37 | 16.08 | 15.27 | 16.04 | 40,933,208 | +0.47(+3.04%) |
Apr 21, 2010 | 15.86 | 15.88 | 15.35 | 15.56 | 7,470 | -0.22(-1.41%) |
Apr 20, 2010 | 15.38 | 15.91 | 15.33 | 15.79 | 38,599 | +0.84(+5.62%) |
Apr 19, 2010 | 14.84 | 15.39 | 14.49 | 14.95 | 51,093,508 | -0.09(-0.57%) |
Apr 16, 2010 | 15.61 | 15.72 | 14.65 | 15.03 | 66,887,536 | -0.54(-3.46%) |
Apr 15, 2010 | 15.32 | 15.91 | 15.28 | 15.57 | 50,984,268 | -0.18(-1.17%) |
Apr 14, 2010 | 16.26 | 16.30 | 15.71 | 15.76 | 62,461,612 | -0.26(-1.60%) |
Apr 13, 2010 | 16.00 | 16.28 | 15.87 | 16.01 | 43,271,076 | +0.11(+0.70%) |
Apr 12, 2010 | 16.04 | 16.38 | 15.82 | 15.90 | 58,851,384 | +0.07(+0.41%) |
Apr 09, 2010 | 16.00 | 16.03 | 15.71 | 15.83 | 53,604,928 | -0.07(-0.45%) |
Apr 08, 2010 | 14.97 | 16.19 | 14.84 | 15.91 | 97,502,240 | +0.85(+5.67%) |
Apr 07, 2010 | 15.03 | 15.33 | 14.84 | 15.05 | 58,782,056 | -0.33(-2.13%) |
Apr 06, 2010 | 15.36 | 15.73 | 15.15 | 15.38 | 70,571,584 | +0.32(+2.14%) |
Apr 05, 2010 | 14.23 | 15.37 | 14.15 | 15.06 | 88,561,616 | +1.08(+7.70%) |
Apr 01, 2010 | 13.90 | 13.98 | 13.98 | 13.98 | 52,460,132 | +0.10(+0.71%) |
Mar 31, 2010 | 13.77 | 14.19 | 13.52 | 13.88 | 62,065,952 | -0.04(-0.28%) |
Mar 30, 2010 | 14.36 | 14.40 | 13.79 | 13.92 | 55,249,540 | -0.43(-2.97%) |
Mar 29, 2010 | 14.51 | 14.53 | 14.07 | 14.35 | 44,689,384 | -0.02(-0.14%) |
Mar 26, 2010 | 13.88 | 14.59 | 13.86 | 14.37 | 82,034,464 | +0.63(+4.59%) |
Mar 25, 2010 | 14.63 | 14.76 | 13.67 | 13.74 | 65,781,200 | -0.64(-4.43%) |
Mar 24, 2010 | 14.00 | 14.70 | 13.94 | 14.38 | 84,045,432 | +0.30(+2.10%) |
Mar 23, 2010 | 14.30 | 14.51 | 13.72 | 14.08 | 71,232,640 | +0.01(+0.09%) |
Mar 22, 2010 | 12.57 | 14.17 | 12.39 | 14.07 | 113,124,192 | +1.27(+9.90%) |
Mar 19, 2010 | 12.68 | 12.85 | 12.64 | 12.80 | 35,067,192 | +0.14(+1.14%) |
Mar 18, 2010 | 12.97 | 13.02 | 12.66 | 12.66 | 34,956,632 | -0.37(-2.82%) |
Mar 17, 2010 | 13.36 | 13.49 | 12.89 | 13.02 | 55,155,544 | -0.14(-1.10%) |
Mar 16, 2010 | 12.41 | 13.20 | 12.31 | 13.17 | 64,388,664 | +0.90(+7.33%) |
Mar 15, 2010 | 12.07 | 12.33 | 12.06 | 12.27 | 51,793,392 | -0.59(-4.59%) |
Mar 12, 2010 | 12.91 | 13.06 | 12.74 | 12.86 | 38,583,060 | +0.16(+1.29%) |
Mar 11, 2010 | 12.86 | 12.88 | 12.54 | 12.70 | 39,267,940 | -0.26(-1.98%) |
Mar 10, 2010 | 12.64 | 13.02 | 12.45 | 12.95 | 64,047,872 | +0.58(+4.67%) |
Mar 09, 2010 | 12.05 | 12.67 | 11.98 | 12.37 | 62,495,972 | +0.62(+5.25%) |
Mar 08, 2010 | 11.81 | 12.21 | 11.75 | 11.76 | 43,029,532 | +0.03(+0.22%) |
Mar 05, 2010 | 11.42 | 11.80 | 11.38 | 11.73 | 38,347,560 | +0.45(+4.02%) |
Mar 04, 2010 | 11.28 | 11.32 | 11.02 | 11.28 | 27,632,826 | +0.01(+0.06%) |
Mar 03, 2010 | 11.23 | 11.43 | 11.09 | 11.27 | 29,928,480 | +0.04(+0.35%) |
Mar 02, 2010 | 11.38 | 11.47 | 11.19 | 11.23 | 31,132,384 | +0.01(+0.12%) |
Mar 01, 2010 | 11.07 | 11.36 | 11.03 | 11.22 | 33,788,868 | +0.30(+2.77%) |
Feb 26, 2010 | 10.70 | 11.02 | 10.54 | 10.92 | 36,726,600 | +0.28(+2.65%) |
Feb 25, 2010 | 10.40 | 10.66 | 10.18 | 10.63 | 31,409,094 | +0.07(+0.68%) |
Feb 24, 2010 | 10.67 | 10.73 | 10.51 | 10.56 | 26,802,268 | -0.03(-0.25%) |
Feb 23, 2010 | 10.79 | 10.81 | 10.47 | 10.59 | 35,193,856 | -0.26(-2.36%) |
Feb 22, 2010 | 10.83 | 10.99 | 10.77 | 10.84 | 29,256,668 | +0.18(+1.72%) |
Feb 19, 2010 | 10.42 | 10.79 | 10.42 | 10.66 | 43,436,492 | +0.22(+2.07%) |
Feb 18, 2010 | 10.76 | 10.83 | 10.37 | 10.44 | 80,879,488 | -1.02(-8.88%) |
Feb 17, 2010 | 11.72 | 11.78 | 11.38 | 11.46 | 34,737,268 | -0.07(-0.57%) |
Feb 16, 2010 | 11.28 | 11.59 | 11.23 | 11.53 | 33,270,530 | +0.49(+4.46%) |
Feb 12, 2010 | 10.86 | 11.04 | 11.04 | 11.04 | 35,092,140 | -0.04(-0.36%) |
Feb 11, 2010 | 10.49 | 11.11 | 10.34 | 11.07 | 41,593,672 | +0.68(+6.50%) |
Feb 10, 2010 | 10.50 | 10.63 | 10.31 | 10.40 | 23,039,744 | -0.03(-0.32%) |
Feb 09, 2010 | 10.46 | 10.56 | 10.18 | 10.43 | 31,886,294 | +0.09(+0.89%) |
Feb 08, 2010 | 10.38 | 10.63 | 10.11 | 10.34 | 32,129,786 | +0.03(+0.26%) |
Feb 05, 2010 | 10.21 | 10.35 | 9.768 | 10.31 | 45,078,460 | +0.22(+2.21%) |
Feb 04, 2010 | 10.65 | 10.66 | 10.06 | 10.09 | 49,587,880 | -0.75(-6.96%) |
Feb 03, 2010 | 11.12 | 11.17 | 10.82 | 10.84 | 23,843,394 | -0.28(-2.54%) |
Feb 02, 2010 | 11.17 | 11.26 | 10.71 | 11.13 | 48,258,248 | +0.02(+0.22%) |
Feb 01, 2010 | 10.29 | 11.24 | 10.29 | 11.10 | 55,474,808 | +0.93(+9.11%) |
Jan 29, 2010 | 10.58 | 10.83 | 10.09 | 10.18 | 46,015,008 | -0.24(-2.27%) |
Jan 28, 2010 | 10.77 | 11.02 | 10.35 | 10.41 | 34,367,576 | -0.25(-2.34%) |
Jan 27, 2010 | 10.62 | 10.69 | 10.35 | 10.66 | 27,653,500 | +0.02(+0.19%) |
Jan 26, 2010 | 10.48 | 10.86 | 10.40 | 10.64 | 44,049,524 | +0.01(+0.12%) |
Jan 25, 2010 | 10.98 | 11.00 | 10.21 | 10.63 | 42,787,520 | -0.06(-0.55%) |
Jan 22, 2010 | 11.13 | 11.35 | 10.60 | 10.69 | 56,075,028 | -0.49(-4.35%) |
Jan 21, 2010 | 11.72 | 12.01 | 11.15 | 11.17 | 45,283,856 | -0.56(-4.81%) |
Jan 20, 2010 | 12.05 | 12.14 | 11.59 | 11.74 | 38,062,020 | -0.49(-3.97%) |
Jan 19, 2010 | 12.03 | 12.24 | 11.76 | 12.22 | 28,255,142 | +0.14(+1.20%) |
Jan 15, 2010 | 12.22 | 12.08 | 12.08 | 12.08 | 29,968,144 | -0.16(-1.34%) |
Jan 14, 2010 | 12.03 | 12.55 | 11.93 | 12.24 | 48,938,660 | +0.24(+1.97%) |
Jan 13, 2010 | 12.14 | 12.24 | 11.56 | 12.01 | 38,923,632 | -0.03(-0.27%) |
Jan 12, 2010 | 12.06 | 12.37 | 11.93 | 12.04 | 52,491,372 | -0.01(-0.11%) |
Jan 11, 2010 | 12.08 | 12.26 | 11.95 | 12.05 | 33,477,096 | +0.17(+1.44%) |
Jan 08, 2010 | 12.05 | 12.08 | 11.82 | 11.88 | 28,578,148 | -0.26(-2.16%) |
Jan 07, 2010 | 11.72 | 12.18 | 11.59 | 12.14 | 44,716,672 | +0.26(+2.21%) |
Jan 06, 2010 | 11.84 | 12.05 | 11.69 | 11.88 | 47,498,408 | -0.11(-0.93%) |
Jan 05, 2010 | 11.17 | 12.01 | 11.13 | 11.99 | 100,621,528 | +1.08(+9.93%) |
Jan 04, 2010 | 10.24 | 10.91 | 10.19 | 10.91 | 55,390,712 | +1.10(+11.25%) |
Dec 31, 2009 | 9.899 | 9.808 | 9.808 | 9.808 | 15,490,957 | -0.07(-0.73%) |
Dec 30, 2009 | 9.991 | 10.03 | 9.847 | 9.880 | 13,320,052 | -0.16(-1.57%) |
Dec 29, 2009 | 10.06 | 10.14 | 9.995 | 10.04 | 11,783,425 | +0.05(+0.53%) |
Dec 28, 2009 | 10.18 | 10.23 | 9.945 | 9.985 | 14,898,752 | -0.08(-0.78%) |
Dec 24, 2009 | 10.33 | 10.35 | 10.04 | 10.06 | 9,449,824 | -0.18(-1.73%) |
Dec 23, 2009 | 10.12 | 10.33 | 9.959 | 10.24 | 20,494,754 | +0.19(+1.89%) |
Dec 22, 2009 | 10.27 | 10.34 | 10.03 | 10.05 | 16,801,526 | -0.09(-0.91%) |
Dec 21, 2009 | 10.12 | 10.27 | 9.939 | 10.14 | 20,533,224 | +0.11(+1.05%) |
Dec 18, 2009 | 10.23 | 10.27 | 9.860 | 10.04 | 20,364,492 | -0.11(-1.04%) |
Dec 17, 2009 | 10.21 | 10.33 | 10.01 | 10.14 | 31,643,864 | -0.34(-3.26%) |
Dec 16, 2009 | 10.54 | 10.56 | 10.28 | 10.48 | 17,795,548 | +0.12(+1.20%) |
Dec 15, 2009 | 10.55 | 10.69 | 10.30 | 10.36 | 31,917,526 | -0.35(-3.25%) |
Dec 14, 2009 | 10.36 | 10.71 | 10.36 | 10.71 | 40,690,776 | +0.72(+7.23%) |
Dec 11, 2009 | 10.02 | 10.14 | 9.893 | 9.985 | 20,755,950 | +0.07(+0.73%) |
Dec 10, 2009 | 10.12 | 10.20 | 9.808 | 9.913 | 25,649,624 | -0.10(-0.98%) |
Dec 09, 2009 | 10.25 | 10.34 | 9.847 | 10.01 | 27,992,652 | -0.14(-1.42%) |
Dec 08, 2009 | 10.26 | 10.46 | 10.08 | 10.16 | 29,005,642 | -0.23(-2.21%) |
Dec 07, 2009 | 10.54 | 10.79 | 10.37 | 10.39 | 25,328,934 | -0.23(-2.16%) |
Dec 04, 2009 | 10.84 | 10.96 | 10.19 | 10.62 | 44,855,416 | +0.03(+0.25%) |
Dec 03, 2009 | 10.81 | 10.90 | 10.52 | 10.59 | 31,915,466 | +0.01(+0.06%) |
Dec 02, 2009 | 10.52 | 10.82 | 10.51 | 10.58 | 33,000,004 | +0.00(+0.00%) |
Dec 01, 2009 | 10.37 | 10.72 | 10.28 | 10.58 | 40,892,516 | +0.53(+5.22%) |
Nov 30, 2009 | 10.25 | 10.32 | 9.794 | 10.06 | 53,298,708 | -0.31(-2.98%) |
Nov 27, 2009 | 10.10 | 10.58 | 9.926 | 10.37 | 27,706,060 | -0.46(-4.24%) |
Nov 25, 2009 | 10.49 | 10.86 | 10.39 | 10.82 | 30,737,538 | +0.45(+4.30%) |
Nov 24, 2009 | 10.46 | 10.63 | 10.22 | 10.38 | 33,722,972 | -0.15(-1.43%) |
Nov 23, 2009 | 10.99 | 10.99 | 10.37 | 10.53 | 45,318,948 | -0.20(-1.90%) |
Nov 20, 2009 | 10.84 | 11.00 | 10.61 | 10.73 | 43,241,272 | -0.39(-3.54%) |
Nov 19, 2009 | 11.42 | 11.42 | 10.92 | 11.13 | 43,502,372 | -0.43(-3.69%) |
Nov 18, 2009 | 11.90 | 12.14 | 11.55 | 11.55 | 40,226,432 | -0.34(-2.87%) |
Nov 17, 2009 | 11.46 | 11.90 | 11.38 | 11.90 | 43,081,604 | +0.32(+2.72%) |
Nov 16, 2009 | 11.70 | 11.74 | 11.47 | 11.58 | 33,159,076 | +0.16(+1.44%) |
Nov 13, 2009 | 11.47 | 11.51 | 11.28 | 11.42 | 33,467,578 | +0.25(+2.23%) |
Nov 12, 2009 | 11.32 | 11.62 | 11.11 | 11.17 | 41,704,524 | -0.41(-3.52%) |
Nov 11, 2009 | 11.42 | 11.69 | 11.30 | 11.57 | 60,678,304 | +0.43(+3.89%) |
Nov 10, 2009 | 11.10 | 11.27 | 10.64 | 11.14 | 48,942,512 | +0.12(+1.07%) |
Nov 09, 2009 | 10.52 | 11.13 | 10.52 | 11.02 | 63,813,720 | +0.95(+9.38%) |
Nov 06, 2009 | 9.913 | 10.25 | 9.880 | 10.08 | 30,616,342 | +0.14(+1.39%) |
Nov 05, 2009 | 10.06 | 10.18 | 9.781 | 9.939 | 42,561,316 | +0.18(+1.88%) |
Nov 04, 2009 | 10.33 | 10.43 | 9.696 | 9.755 | 57,641,240 | -0.18(-1.85%) |
Nov 03, 2009 | 9.039 | 9.998 | 9.000 | 9.939 | 58,492,020 | +0.56(+5.95%) |
Nov 02, 2009 | 9.827 | 9.886 | 9.026 | 9.381 | 75,223,472 | -0.53(-5.30%) |
Oct 30, 2009 | 10.39 | 10.86 | 9.532 | 9.906 | 147,625,200 | +0.22(+2.24%) |
Oct 29, 2009 | 9.013 | 9.748 | 8.895 | 9.689 | 95,455,720 | +1.04(+12.07%) |
Oct 28, 2009 | 9.407 | 9.611 | 8.501 | 8.646 | 85,886,520 | -0.75(-7.97%) |
Oct 27, 2009 | 10.31 | 10.40 | 9.368 | 9.394 | 99,087,168 | -1.15(-10.90%) |
Oct 26, 2009 | 10.88 | 11.21 | 10.48 | 10.54 | 38,857,888 | -0.30(-2.73%) |
Oct 23, 2009 | 11.10 | 11.11 | 10.79 | 10.84 | 51,522,488 | -0.20(-1.84%) |
Oct 22, 2009 | 10.77 | 11.08 | 10.38 | 11.04 | 43,651,324 | +0.31(+2.88%) |
Oct 21, 2009 | 10.83 | 11.16 | 10.69 | 10.73 | 36,853,956 | -0.07(-0.67%) |
Oct 20, 2009 | 10.77 | 10.90 | 10.74 | 10.81 | 37,499,920 | -0.12(-1.08%) |
Oct 19, 2009 | 11.23 | 11.25 | 10.88 | 10.92 | 36,930,040 | -0.14(-1.25%) |
Oct 16, 2009 | 11.01 | 11.25 | 10.73 | 11.06 | 51,137,072 | -0.05(-0.47%) |
Oct 15, 2009 | 11.11 | 11.23 | 10.84 | 11.11 | 91,156,368 | -0.66(-5.63%) |
Oct 14, 2009 | 12.07 | 12.11 | 11.70 | 11.78 | 43,208,068 | +0.13(+1.13%) |
Oct 13, 2009 | 11.50 | 11.85 | 11.43 | 11.65 | 44,585,452 | +0.01(+0.11%) |
Oct 12, 2009 | 12.20 | 12.37 | 10.92 | 11.63 | 97,547,512 | -0.22(-1.83%) |
Oct 09, 2009 | 12.15 | 12.28 | 11.64 | 11.85 | 48,962,556 | -0.15(-1.26%) |
Oct 08, 2009 | 11.62 | 12.31 | 11.53 | 12.00 | 67,727,760 | +0.61(+5.36%) |
Oct 07, 2009 | 11.33 | 11.65 | 11.09 | 11.39 | 40,416,956 | -0.01(-0.06%) |
Oct 06, 2009 | 11.76 | 11.98 | 11.26 | 11.40 | 73,377,744 | -0.06(-0.52%) |
Oct 05, 2009 | 10.80 | 11.47 | 10.58 | 11.46 | 70,311,080 | +0.87(+8.18%) |
Oct 02, 2009 | 9.709 | 10.88 | 9.440 | 10.59 | 95,618,904 | +0.45(+4.40%) |