Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.12 | 12.29 | 11.87 | 11.89 | 21,043,546 | -0.21(-1.75%) |
Apr 29, 2010 | 11.74 | 12.15 | 11.70 | 12.11 | 23,374,686 | +0.42(+3.57%) |
Apr 28, 2010 | 11.45 | 11.70 | 11.45 | 11.69 | 22,448,412 | +0.30(+2.66%) |
Apr 27, 2010 | 11.65 | 11.77 | 11.37 | 11.38 | 699 | -0.13(-1.09%) |
Apr 26, 2010 | 11.40 | 11.63 | 11.36 | 11.51 | 29,897,498 | +0.14(+1.21%) |
Apr 23, 2010 | 11.15 | 11.39 | 11.13 | 11.37 | 16,551,970 | +0.25(+2.21%) |
Apr 22, 2010 | 10.94 | 11.14 | 10.79 | 11.13 | 12,724,738 | +0.13(+1.14%) |
Apr 21, 2010 | 11.00 | 11.30 | 10.87 | 11.00 | 57,513 | -0.20(-1.79%) |
Apr 20, 2010 | 10.96 | 11.25 | 10.88 | 11.20 | 1,048 | +0.33(+3.00%) |
Apr 19, 2010 | 10.89 | 11.08 | 10.73 | 10.88 | 19,338,838 | -0.08(-0.73%) |
Apr 16, 2010 | 11.31 | 11.33 | 10.79 | 10.96 | 46,084,952 | -0.41(-3.62%) |
Apr 15, 2010 | 11.65 | 11.68 | 11.26 | 11.37 | 41,335,100 | -0.28(-2.41%) |
Apr 14, 2010 | 11.32 | 11.66 | 11.27 | 11.65 | 28,473,782 | +0.39(+3.51%) |
Apr 13, 2010 | 11.21 | 11.35 | 11.12 | 11.25 | 24,657,320 | +0.04(+0.36%) |
Apr 12, 2010 | 11.40 | 11.44 | 11.18 | 11.21 | 18,208,306 | -0.23(-2.05%) |
Apr 09, 2010 | 11.57 | 11.70 | 11.36 | 11.45 | 15,119,710 | -0.01(-0.05%) |
Apr 08, 2010 | 11.28 | 11.56 | 11.05 | 11.45 | 21,009,020 | -0.05(-0.45%) |
Apr 07, 2010 | 11.79 | 11.79 | 11.44 | 11.51 | 14,560,793 | -0.36(-3.04%) |
Apr 06, 2010 | 11.76 | 11.92 | 11.71 | 11.87 | 13,067,636 | +0.18(+1.57%) |
Apr 05, 2010 | 11.52 | 11.82 | 11.42 | 11.68 | 17,743,284 | +0.23(+2.00%) |
Apr 01, 2010 | 11.35 | 11.45 | 11.45 | 11.45 | 20,286,764 | +0.18(+1.62%) |
Mar 31, 2010 | 11.33 | 11.34 | 11.16 | 11.27 | 20,075,270 | -0.08(-0.71%) |
Mar 30, 2010 | 11.40 | 11.42 | 11.27 | 11.35 | 15,273,806 | -0.03(-0.25%) |
Mar 29, 2010 | 11.35 | 11.44 | 11.24 | 11.38 | 15,119,852 | +0.10(+0.86%) |
Mar 26, 2010 | 11.44 | 11.48 | 11.04 | 11.28 | 23,189,512 | -0.09(-0.76%) |
Mar 25, 2010 | 11.91 | 12.01 | 11.35 | 11.37 | 22,776,170 | -0.47(-3.96%) |
Mar 24, 2010 | 11.51 | 11.88 | 11.42 | 11.84 | 19,943,798 | +0.22(+1.92%) |
Mar 23, 2010 | 11.61 | 11.65 | 11.50 | 11.61 | 13,352,044 | +0.35(+3.10%) |
Mar 22, 2010 | 11.32 | 11.66 | 11.24 | 11.26 | 16,343,271 | -0.35(-3.05%) |
Mar 19, 2010 | 11.79 | 11.82 | 11.42 | 11.62 | 16,933,282 | -0.14(-1.17%) |
Mar 18, 2010 | 11.83 | 11.92 | 11.64 | 11.76 | 12,955,759 | -0.06(-0.53%) |
Mar 17, 2010 | 11.80 | 12.00 | 11.76 | 11.82 | 17,976,554 | +0.06(+0.49%) |
Mar 16, 2010 | 11.68 | 11.79 | 11.59 | 11.76 | 15,326,397 | +0.11(+0.98%) |
Mar 15, 2010 | 11.65 | 11.68 | 11.40 | 11.65 | 17,273,812 | -0.05(-0.39%) |
Mar 12, 2010 | 11.74 | 11.77 | 11.51 | 11.69 | 16,713,064 | +0.02(+0.15%) |
Mar 11, 2010 | 11.68 | 11.96 | 11.55 | 11.68 | 21,556,488 | -0.06(-0.54%) |
Mar 10, 2010 | 11.22 | 11.78 | 11.21 | 11.74 | 29,442,712 | +0.57(+5.07%) |
Mar 09, 2010 | 11.12 | 11.27 | 11.10 | 11.17 | 13,161,840 | -0.05(-0.46%) |
Mar 08, 2010 | 11.21 | 11.37 | 11.18 | 11.22 | 13,862,185 | +0.03(+0.26%) |
Mar 05, 2010 | 10.82 | 11.23 | 10.82 | 11.20 | 24,736,568 | +0.43(+3.99%) |
Mar 04, 2010 | 10.65 | 10.79 | 10.58 | 10.77 | 15,767,615 | +0.11(+1.07%) |
Mar 03, 2010 | 10.48 | 10.78 | 10.45 | 10.65 | 20,258,868 | +0.24(+2.31%) |
Mar 02, 2010 | 10.06 | 10.54 | 10.02 | 10.41 | 23,546,344 | +0.32(+3.17%) |
Mar 01, 2010 | 10.10 | 10.16 | 10.07 | 10.09 | 10,242,303 | +0.07(+0.69%) |
Feb 26, 2010 | 9.989 | 10.17 | 9.966 | 10.02 | 12,270,624 | +0.04(+0.40%) |
Feb 25, 2010 | 9.909 | 9.983 | 9.795 | 9.983 | 16,311,316 | -0.09(-0.85%) |
Feb 24, 2010 | 10.01 | 10.18 | 9.892 | 10.07 | 15,276,910 | +0.07(+0.68%) |
Feb 23, 2010 | 10.13 | 10.17 | 9.886 | 10.00 | 18,591,810 | -0.17(-1.69%) |
Feb 22, 2010 | 10.29 | 10.30 | 10.13 | 10.17 | 16,848,196 | -0.06(-0.61%) |
Feb 19, 2010 | 10.15 | 10.26 | 10.05 | 10.24 | 15,182,796 | +0.11(+1.13%) |
Feb 18, 2010 | 10.17 | 10.22 | 10.07 | 10.12 | 20,387,346 | -0.07(-0.73%) |
Feb 17, 2010 | 10.30 | 10.36 | 10.13 | 10.20 | 12,812,384 | -0.09(-0.84%) |
Feb 16, 2010 | 10.21 | 10.32 | 10.17 | 10.28 | 15,862,949 | +0.15(+1.53%) |
Feb 12, 2010 | 10.17 | 10.13 | 10.13 | 10.13 | 22,383,206 | -0.14(-1.39%) |
Feb 11, 2010 | 10.28 | 10.32 | 10.05 | 10.27 | 22,722,958 | +0.00(+0.00%) |
Feb 10, 2010 | 10.28 | 10.33 | 10.06 | 10.27 | 13,956,819 | -0.06(-0.55%) |
Feb 09, 2010 | 10.31 | 10.43 | 10.17 | 10.33 | 15,453,744 | +0.14(+1.40%) |
Feb 08, 2010 | 10.35 | 10.39 | 10.16 | 10.18 | 11,470,615 | -0.18(-1.71%) |
Feb 05, 2010 | 10.30 | 10.37 | 9.978 | 10.36 | 21,655,360 | +0.03(+0.28%) |
Feb 04, 2010 | 10.63 | 10.68 | 10.32 | 10.33 | 16,774,899 | -0.43(-4.03%) |
Feb 03, 2010 | 10.80 | 10.93 | 10.63 | 10.77 | 14,280,103 | -0.22(-2.02%) |
Feb 02, 2010 | 10.96 | 11.02 | 10.74 | 10.99 | 20,200,004 | +0.22(+2.04%) |
Feb 01, 2010 | 10.65 | 10.95 | 10.64 | 10.77 | 21,015,144 | +0.26(+2.47%) |
Jan 29, 2010 | 10.53 | 10.87 | 10.49 | 10.51 | 26,180,500 | -0.01(-0.05%) |
Jan 28, 2010 | 10.64 | 10.71 | 10.27 | 10.51 | 25,724,492 | -0.15(-1.39%) |
Jan 27, 2010 | 10.75 | 10.87 | 10.46 | 10.66 | 40,859,016 | -0.19(-1.73%) |
Jan 26, 2010 | 10.42 | 10.87 | 10.37 | 10.85 | 35,944,276 | +0.38(+3.65%) |
Jan 25, 2010 | 10.46 | 10.58 | 10.30 | 10.47 | 17,275,606 | +0.10(+0.94%) |
Jan 22, 2010 | 10.66 | 10.70 | 10.32 | 10.37 | 24,620,322 | -0.40(-3.71%) |
Jan 21, 2010 | 10.89 | 10.96 | 10.57 | 10.77 | 23,421,502 | -0.14(-1.25%) |
Jan 20, 2010 | 10.66 | 10.97 | 10.62 | 10.91 | 30,813,080 | +0.14(+1.32%) |
Jan 19, 2010 | 10.70 | 10.80 | 10.59 | 10.77 | 21,659,132 | +0.06(+0.53%) |
Jan 15, 2010 | 10.41 | 10.71 | 10.71 | 10.71 | 37,643,544 | +0.29(+2.74%) |
Jan 14, 2010 | 10.30 | 10.48 | 10.21 | 10.42 | 15,093,970 | +0.12(+1.16%) |
Jan 13, 2010 | 10.38 | 10.38 | 10.08 | 10.30 | 26,170,938 | -0.09(-0.82%) |
Jan 12, 2010 | 10.37 | 10.43 | 10.15 | 10.39 | 17,052,856 | -0.17(-1.62%) |
Jan 11, 2010 | 10.76 | 10.80 | 10.39 | 10.56 | 17,503,002 | -0.10(-0.96%) |
Jan 08, 2010 | 10.80 | 10.83 | 10.57 | 10.66 | 22,294,184 | -0.15(-1.37%) |
Jan 07, 2010 | 10.71 | 10.87 | 10.49 | 10.81 | 19,350,748 | +0.08(+0.74%) |
Jan 06, 2010 | 10.49 | 10.85 | 10.36 | 10.73 | 27,071,806 | +0.26(+2.51%) |
Jan 05, 2010 | 10.34 | 10.59 | 10.25 | 10.47 | 27,376,670 | +0.26(+2.57%) |
Jan 04, 2010 | 9.842 | 10.24 | 9.762 | 10.21 | 24,761,304 | +0.65(+6.81%) |
Dec 31, 2009 | 9.642 | 9.556 | 9.556 | 9.556 | 8,407,377 | -0.06(-0.65%) |
Dec 30, 2009 | 9.551 | 9.665 | 9.551 | 9.619 | 7,735,954 | +0.03(+0.36%) |
Dec 29, 2009 | 9.590 | 9.636 | 9.545 | 9.585 | 8,070,102 | -0.01(-0.06%) |
Dec 28, 2009 | 9.710 | 9.767 | 9.539 | 9.590 | 8,286,160 | -0.14(-1.47%) |
Dec 24, 2009 | 9.665 | 9.750 | 9.590 | 9.733 | 3,452,072 | +0.09(+0.89%) |
Dec 23, 2009 | 9.682 | 9.779 | 9.522 | 9.648 | 12,523,037 | -0.07(-0.76%) |
Dec 22, 2009 | 9.756 | 9.784 | 9.659 | 9.722 | 8,739,476 | -0.03(-0.35%) |
Dec 21, 2009 | 9.562 | 9.790 | 9.539 | 9.756 | 12,212,226 | +0.23(+2.46%) |
Dec 18, 2009 | 9.551 | 9.665 | 9.499 | 9.522 | 14,340,260 | +0.00(+0.00%) |
Dec 17, 2009 | 9.488 | 9.676 | 9.488 | 9.522 | 14,331,943 | -0.11(-1.18%) |
Dec 16, 2009 | 9.653 | 9.727 | 9.522 | 9.636 | 12,866,617 | +0.07(+0.72%) |
Dec 15, 2009 | 9.585 | 9.739 | 9.516 | 9.568 | 12,942,542 | -0.01(-0.12%) |
Dec 14, 2009 | 9.609 | 9.613 | 9.539 | 9.579 | 12,158,217 | +0.10(+1.08%) |
Dec 11, 2009 | 9.608 | 9.636 | 9.402 | 9.476 | 12,834,749 | -0.08(-0.84%) |
Dec 10, 2009 | 9.311 | 9.596 | 9.311 | 9.556 | 19,646,318 | +0.27(+2.95%) |
Dec 09, 2009 | 9.305 | 9.476 | 9.220 | 9.282 | 17,029,326 | +0.04(+0.43%) |
Dec 08, 2009 | 9.254 | 9.391 | 9.197 | 9.242 | 14,135,947 | -0.09(-0.98%) |
Dec 07, 2009 | 9.391 | 9.516 | 9.214 | 9.334 | 17,657,872 | -0.03(-0.30%) |
Dec 04, 2009 | 9.277 | 9.402 | 9.140 | 9.362 | 25,670,206 | +0.25(+2.76%) |
Dec 03, 2009 | 9.106 | 9.271 | 9.106 | 9.111 | 19,473,532 | -0.02(-0.25%) |
Dec 02, 2009 | 9.203 | 9.237 | 9.088 | 9.134 | 21,348,696 | -0.04(-0.44%) |
Dec 01, 2009 | 9.123 | 9.260 | 9.077 | 9.174 | 16,726,487 | +0.11(+1.20%) |
Nov 30, 2009 | 9.157 | 9.168 | 9.014 | 9.066 | 20,326,614 | -0.06(-0.69%) |
Nov 27, 2009 | 9.111 | 9.225 | 8.991 | 9.128 | 10,361,751 | -0.20(-2.14%) |
Nov 25, 2009 | 9.185 | 9.339 | 9.100 | 9.328 | 15,788,931 | +0.14(+1.49%) |
Nov 24, 2009 | 9.322 | 9.339 | 9.100 | 9.191 | 26,083,086 | -0.07(-0.74%) |
Nov 23, 2009 | 9.505 | 9.556 | 9.231 | 9.260 | 22,915,666 | -0.14(-1.46%) |
Nov 20, 2009 | 9.471 | 9.551 | 9.334 | 9.397 | 22,281,216 | +0.06(+0.67%) |
Nov 19, 2009 | 9.551 | 9.585 | 9.282 | 9.334 | 19,423,800 | -0.26(-2.73%) |
Nov 18, 2009 | 9.653 | 9.784 | 9.551 | 9.596 | 17,662,556 | -0.03(-0.36%) |
Nov 17, 2009 | 9.705 | 9.739 | 9.551 | 9.630 | 18,340,988 | -0.11(-1.11%) |
Nov 16, 2009 | 9.773 | 9.973 | 9.705 | 9.739 | 21,908,290 | +0.01(+0.06%) |
Nov 13, 2009 | 9.750 | 9.847 | 9.590 | 9.733 | 17,559,016 | +0.03(+0.29%) |
Nov 12, 2009 | 9.904 | 9.978 | 9.705 | 9.705 | 17,043,512 | -0.25(-2.52%) |
Nov 11, 2009 | 9.904 | 10.09 | 9.861 | 9.956 | 15,802,189 | +0.10(+0.98%) |
Nov 10, 2009 | 9.916 | 9.956 | 9.733 | 9.859 | 21,107,836 | -0.03(-0.29%) |
Nov 09, 2009 | 9.956 | 10.05 | 9.779 | 9.887 | 19,406,600 | +0.02(+0.23%) |
Nov 06, 2009 | 10.02 | 10.16 | 9.762 | 9.864 | 20,624,348 | -0.26(-2.54%) |
Nov 05, 2009 | 10.20 | 10.25 | 10.05 | 10.12 | 14,440,647 | +0.02(+0.23%) |
Nov 04, 2009 | 10.33 | 10.45 | 10.03 | 10.10 | 16,456,293 | -0.15(-1.45%) |
Nov 03, 2009 | 9.996 | 10.30 | 9.893 | 10.25 | 17,405,282 | +0.12(+1.18%) |
Nov 02, 2009 | 10.36 | 10.45 | 9.933 | 10.13 | 26,551,558 | -0.20(-1.93%) |
Oct 30, 2009 | 10.81 | 10.86 | 10.22 | 10.33 | 21,693,030 | -0.48(-4.43%) |
Oct 29, 2009 | 10.77 | 10.93 | 10.65 | 10.81 | 16,812,688 | +0.14(+1.28%) |
Oct 28, 2009 | 11.23 | 11.34 | 10.62 | 10.67 | 25,472,752 | -0.39(-3.56%) |
Oct 27, 2009 | 11.34 | 11.78 | 10.84 | 11.06 | 39,679,852 | -0.50(-4.34%) |
Oct 26, 2009 | 11.80 | 12.20 | 11.56 | 11.56 | 28,517,316 | -0.23(-1.94%) |
Oct 23, 2009 | 11.94 | 11.96 | 11.76 | 11.79 | 36,201,388 | +0.31(+2.73%) |
Oct 22, 2009 | 11.47 | 11.65 | 11.27 | 11.48 | 19,547,200 | -0.01(-0.10%) |
Oct 21, 2009 | 11.38 | 11.94 | 11.36 | 11.49 | 37,308,408 | +0.02(+0.15%) |
Oct 20, 2009 | 11.44 | 11.64 | 11.39 | 11.47 | 31,499,674 | +0.26(+2.29%) |
Oct 19, 2009 | 11.35 | 11.42 | 11.19 | 11.22 | 17,777,448 | -0.05(-0.40%) |
Oct 16, 2009 | 11.45 | 11.47 | 11.18 | 11.26 | 29,887,370 | -0.23(-2.03%) |
Oct 15, 2009 | 10.66 | 11.50 | 10.66 | 11.50 | 43,986,880 | +0.76(+7.12%) |
Oct 14, 2009 | 10.82 | 10.92 | 10.57 | 10.73 | 26,955,650 | -0.21(-1.93%) |
Oct 13, 2009 | 10.96 | 11.07 | 10.78 | 10.94 | 19,559,986 | +0.00(+0.00%) |
Oct 12, 2009 | 11.18 | 11.28 | 10.93 | 10.94 | 16,514,173 | -0.11(-1.03%) |
Oct 09, 2009 | 11.12 | 11.18 | 10.93 | 11.06 | 8,220,246 | -0.13(-1.12%) |
Oct 08, 2009 | 11.08 | 11.22 | 10.94 | 11.18 | 17,820,772 | +0.17(+1.50%) |
Oct 07, 2009 | 10.85 | 11.22 | 10.84 | 11.02 | 13,830,973 | +0.09(+0.78%) |
Oct 06, 2009 | 11.13 | 11.24 | 10.81 | 10.93 | 16,263,140 | -0.05(-0.42%) |
Oct 05, 2009 | 10.44 | 11.03 | 10.30 | 10.98 | 23,827,700 | +0.35(+3.28%) |
Oct 02, 2009 | 10.70 | 10.77 | 10.53 | 10.63 | 14,363,202 | -0.21(-1.90%) |
Oct 01, 2009 | 11.10 | 11.24 | 10.83 | 10.83 | 17,035,448 | -0.23(-2.06%) |
Sep 30, 2009 | 11.20 | 11.29 | 10.78 | 11.06 | 28,832,934 | -0.04(-0.36%) |
Sep 29, 2009 | 11.19 | 11.32 | 11.06 | 11.10 | 16,794,678 | -0.19(-1.72%) |
Sep 28, 2009 | 11.19 | 11.42 | 11.06 | 11.30 | 15,410,103 | +0.19(+1.75%) |
Sep 25, 2009 | 10.83 | 11.31 | 10.83 | 11.10 | 26,605,238 | +0.33(+3.07%) |
Sep 24, 2009 | 11.29 | 11.29 | 10.72 | 10.77 | 22,218,784 | -0.54(-4.74%) |
Sep 23, 2009 | 11.64 | 11.69 | 11.28 | 11.31 | 18,574,132 | -0.30(-2.60%) |
Sep 22, 2009 | 11.69 | 11.88 | 11.49 | 11.61 | 21,908,298 | +0.12(+1.04%) |
Sep 21, 2009 | 11.46 | 11.53 | 11.29 | 11.49 | 16,482,716 | -0.05(-0.40%) |
Sep 18, 2009 | 11.87 | 12.03 | 11.45 | 11.54 | 38,366,960 | +0.31(+2.74%) |
Sep 17, 2009 | 10.95 | 12.04 | 10.88 | 11.23 | 70,579,512 | +0.45(+4.17%) |
Sep 16, 2009 | 10.78 | 10.97 | 10.71 | 10.78 | 18,998,004 | +0.01(+0.07%) |
Sep 15, 2009 | 10.95 | 10.98 | 10.65 | 10.77 | 18,301,468 | -0.11(-1.00%) |
Sep 14, 2009 | 10.71 | 10.93 | 10.67 | 10.88 | 13,232,851 | +0.08(+0.74%) |
Sep 11, 2009 | 10.75 | 10.95 | 10.65 | 10.80 | 14,469,794 | +0.10(+0.96%) |
Sep 10, 2009 | 10.45 | 10.70 | 10.36 | 10.70 | 20,353,802 | +0.19(+1.85%) |
Sep 09, 2009 | 10.66 | 10.72 | 10.46 | 10.50 | 16,940,066 | -0.19(-1.81%) |
Sep 08, 2009 | 10.55 | 10.79 | 10.53 | 10.70 | 18,934,476 | +0.22(+2.12%) |
Sep 04, 2009 | 10.25 | 10.50 | 10.25 | 10.47 | 8,769,986 | +0.14(+1.32%) |
Sep 03, 2009 | 10.30 | 10.38 | 10.14 | 10.34 | 11,272,070 | +0.10(+1.00%) |
Sep 02, 2009 | 10.29 | 10.43 | 10.22 | 10.24 | 16,779,372 | -0.17(-1.59%) |
Sep 01, 2009 | 10.62 | 10.82 | 10.37 | 10.40 | 13,713,305 | -0.29(-2.72%) |
Aug 31, 2009 | 10.64 | 10.70 | 10.47 | 10.69 | 16,468,795 | -0.15(-1.37%) |
Aug 28, 2009 | 10.89 | 10.94 | 10.73 | 10.84 | 11,929,655 | -0.02(-0.21%) |
Aug 27, 2009 | 10.74 | 10.91 | 10.59 | 10.86 | 13,314,122 | +0.02(+0.21%) |
Aug 26, 2009 | 10.70 | 10.94 | 10.67 | 10.84 | 14,707,667 | +0.06(+0.58%) |
Aug 25, 2009 | 10.93 | 10.95 | 10.73 | 10.78 | 18,177,696 | -0.01(-0.11%) |
Aug 24, 2009 | 10.75 | 11.05 | 10.62 | 10.79 | 21,532,206 | +0.24(+2.27%) |
Aug 21, 2009 | 10.38 | 10.61 | 10.35 | 10.55 | 23,031,204 | +0.31(+3.01%) |
Aug 20, 2009 | 9.996 | 10.27 | 9.996 | 10.24 | 16,794,324 | +0.17(+1.70%) |
Aug 19, 2009 | 9.733 | 10.10 | 9.727 | 10.07 | 14,963,259 | +0.23(+2.32%) |
Aug 18, 2009 | 9.813 | 9.916 | 9.784 | 9.842 | 16,764,601 | +0.02(+0.22%) |
Aug 17, 2009 | 9.830 | 9.956 | 9.727 | 9.820 | 12,883,431 | -0.33(-3.25%) |
Aug 14, 2009 | 10.39 | 10.44 | 10.06 | 10.15 | 15,085,033 | -0.24(-2.31%) |
Aug 13, 2009 | 10.39 | 10.47 | 10.28 | 10.39 | 17,698,770 | +0.08(+0.78%) |
Aug 12, 2009 | 10.34 | 10.47 | 10.26 | 10.31 | 14,455,675 | -0.08(-0.77%) |
Aug 11, 2009 | 10.50 | 10.54 | 10.27 | 10.39 | 16,626,861 | -0.18(-1.67%) |
Aug 10, 2009 | 10.42 | 10.59 | 10.37 | 10.57 | 14,195,340 | +0.00(+0.00%) |
Aug 07, 2009 | 10.82 | 10.83 | 10.55 | 10.57 | 24,122,036 | -0.10(-0.96%) |
Aug 06, 2009 | 10.70 | 10.82 | 10.61 | 10.67 | 22,422,238 | -0.07(-0.69%) |
Aug 05, 2009 | 10.64 | 10.83 | 10.58 | 10.74 | 20,980,970 | +0.12(+1.12%) |
Aug 04, 2009 | 10.54 | 10.75 | 10.47 | 10.62 | 14,470,654 | +0.01(+0.06%) |
Aug 03, 2009 | 10.44 | 10.66 | 10.36 | 10.62 | 21,121,060 | +0.35(+3.39%) |
Jul 31, 2009 | 10.15 | 10.39 | 10.14 | 10.27 | 20,411,632 | -0.02(-0.22%) |
Jul 30, 2009 | 10.21 | 10.38 | 10.08 | 10.29 | 20,388,498 | +0.19(+1.92%) |
Jul 29, 2009 | 10.26 | 10.28 | 9.899 | 10.10 | 24,306,764 | -0.35(-3.38%) |
Jul 28, 2009 | 10.42 | 10.51 | 10.13 | 10.45 | 38,630,312 | -0.26(-2.45%) |
Jul 27, 2009 | 10.52 | 10.79 | 10.50 | 10.71 | 27,567,136 | +0.27(+2.57%) |
Jul 24, 2009 | 10.35 | 10.53 | 10.25 | 10.45 | 1,870 | -0.01(-0.05%) |
Jul 23, 2009 | 10.18 | 10.49 | 10.18 | 10.45 | 21,400,600 | +0.34(+3.39%) |
Jul 22, 2009 | 10.12 | 10.21 | 10.04 | 10.11 | 22,204,702 | -0.12(-1.17%) |
Jul 21, 2009 | 10.25 | 10.36 | 10.14 | 10.23 | 20,857,310 | +0.07(+0.67%) |
Jul 20, 2009 | 10.05 | 10.18 | 9.973 | 10.16 | 19,475,472 | +0.22(+2.24%) |
Jul 17, 2009 | 9.796 | 9.973 | 9.784 | 9.939 | 21,543,224 | +0.12(+1.22%) |
Jul 16, 2009 | 9.613 | 9.842 | 9.585 | 9.819 | 27,219,422 | +0.12(+1.24%) |
Jul 15, 2009 | 9.545 | 9.727 | 9.511 | 9.699 | 20,776,032 | +0.35(+3.72%) |
Jul 14, 2009 | 9.322 | 9.505 | 9.242 | 9.351 | 20,682,960 | +0.10(+1.11%) |
Jul 13, 2009 | 8.997 | 9.282 | 8.912 | 9.248 | 20,746,812 | +0.37(+4.11%) |
Jul 10, 2009 | 9.014 | 9.094 | 8.815 | 8.883 | 21,029,932 | -0.15(-1.70%) |
Jul 09, 2009 | 9.174 | 9.294 | 8.906 | 9.037 | 26,663,734 | +0.01(+0.13%) |
Jul 08, 2009 | 9.214 | 9.242 | 8.723 | 9.026 | 30,863,626 | -0.02(-0.25%) |
Jul 07, 2009 | 9.465 | 9.476 | 9.037 | 9.048 | 25,053,206 | -0.45(-4.74%) |
Jul 06, 2009 | 9.271 | 9.511 | 9.100 | 9.499 | 25,770,586 | +0.06(+0.60%) |
Jul 02, 2009 | 9.796 | 9.796 | 9.339 | 9.442 | 22,791,146 | -0.50(-4.99%) |
Jul 01, 2009 | 9.842 | 10.04 | 9.727 | 9.939 | 32,913,206 | +0.30(+3.14%) |
Jun 30, 2009 | 9.442 | 9.670 | 9.345 | 9.636 | 24,819,114 | +0.15(+1.56%) |
Jun 29, 2009 | 9.488 | 9.608 | 9.397 | 9.488 | 22,499,784 | +0.09(+0.91%) |
Jun 26, 2009 | 9.454 | 9.459 | 9.248 | 9.402 | 21,143,322 | -0.12(-1.26%) |
Jun 25, 2009 | 9.208 | 9.528 | 9.197 | 9.522 | 23,867,198 | +0.38(+4.12%) |
Jun 24, 2009 | 9.351 | 9.579 | 9.066 | 9.145 | 33,813,540 | -0.30(-3.20%) |
Jun 23, 2009 | 9.385 | 9.493 | 9.100 | 9.448 | 23,520,684 | +0.18(+1.91%) |
Jun 22, 2009 | 9.722 | 9.739 | 9.260 | 9.271 | 24,004,330 | -0.54(-5.47%) |
Jun 19, 2009 | 10.27 | 10.27 | 9.762 | 9.807 | 30,590,582 | -0.13(-1.32%) |
Jun 18, 2009 | 9.859 | 10.08 | 9.739 | 9.939 | 18,579,050 | +0.10(+1.04%) |
Jun 17, 2009 | 9.767 | 9.899 | 9.585 | 9.836 | 29,255,930 | -0.01(-0.06%) |
Jun 16, 2009 | 9.956 | 10.16 | 9.784 | 9.842 | 24,390,310 | -0.12(-1.23%) |
Jun 15, 2009 | 9.978 | 10.04 | 9.756 | 9.964 | 24,832,350 | -0.08(-0.82%) |
Jun 12, 2009 | 10.04 | 10.17 | 9.961 | 10.05 | 23,775,224 | -0.03(-0.34%) |
Jun 11, 2009 | 10.47 | 10.47 | 10.06 | 10.08 | 34,404,300 | -0.35(-3.34%) |
Jun 10, 2009 | 10.46 | 10.54 | 10.30 | 10.43 | 29,097,598 | +0.07(+0.72%) |
Jun 09, 2009 | 10.61 | 10.65 | 10.30 | 10.36 | 24,757,786 | -0.05(-0.49%) |
Jun 08, 2009 | 10.31 | 10.48 | 10.25 | 10.41 | 24,292,820 | +0.02(+0.16%) |
Jun 05, 2009 | 10.67 | 10.69 | 10.33 | 10.39 | 37,247,220 | -0.02(-0.22%) |
Jun 04, 2009 | 10.51 | 10.85 | 10.38 | 10.41 | 128,487,752 | -0.09(-0.82%) |
Jun 03, 2009 | 12.95 | 11.29 | 10.34 | 10.50 | 84,929,496 | -2.27(-17.78%) |
Jun 02, 2009 | 12.95 | 13.03 | 12.76 | 12.77 | 14,867,224 | -0.25(-1.88%) |
Jun 01, 2009 | 13.04 | 13.40 | 12.92 | 13.01 | 18,849,332 | +0.25(+1.97%) |
May 29, 2009 | 12.69 | 12.83 | 12.50 | 12.76 | 14,914,687 | +0.30(+2.38%) |
May 28, 2009 | 12.15 | 12.55 | 11.98 | 12.47 | 17,041,340 | +0.45(+3.70%) |
May 27, 2009 | 11.91 | 12.36 | 11.91 | 12.02 | 15,521,548 | +0.15(+1.30%) |
May 26, 2009 | 11.64 | 11.96 | 11.40 | 11.87 | 15,769,062 | +0.14(+1.22%) |
May 22, 2009 | 11.98 | 11.99 | 11.66 | 11.72 | 11,654,362 | -0.12(-1.01%) |
May 21, 2009 | 12.13 | 12.13 | 11.67 | 11.84 | 15,052,975 | -0.49(-3.98%) |
May 20, 2009 | 12.44 | 12.88 | 12.31 | 12.33 | 17,707,358 | +0.05(+0.37%) |
May 19, 2009 | 12.07 | 12.45 | 11.96 | 12.29 | 16,592,074 | +0.34(+2.82%) |
May 18, 2009 | 11.99 | 12.12 | 11.86 | 11.95 | 17,359,278 | +0.06(+0.53%) |
May 15, 2009 | 12.02 | 12.35 | 11.78 | 11.89 | 13,335,061 | -0.25(-2.07%) |
May 14, 2009 | 11.81 | 12.29 | 11.49 | 12.14 | 13,985,601 | +0.36(+3.05%) |
May 13, 2009 | 11.81 | 12.18 | 11.61 | 11.78 | 22,928,272 | -0.28(-2.32%) |
May 12, 2009 | 12.55 | 12.57 | 11.85 | 12.06 | 17,333,420 | -0.38(-3.07%) |
May 11, 2009 | 12.87 | 12.97 | 12.39 | 12.44 | 17,935,752 | -0.85(-6.39%) |
May 08, 2009 | 12.72 | 13.47 | 12.68 | 13.29 | 17,789,666 | +0.92(+7.42%) |
May 07, 2009 | 13.33 | 13.47 | 12.31 | 12.37 | 21,362,518 | -0.55(-4.24%) |
May 06, 2009 | 12.66 | 13.12 | 12.48 | 12.92 | 19,127,930 | +0.45(+3.57%) |
May 05, 2009 | 12.32 | 12.57 | 12.19 | 12.48 | 16,977,256 | +0.01(+0.09%) |
May 04, 2009 | 12.35 | 12.51 | 12.32 | 12.47 | 18,241,048 | +0.68(+5.81%) |