Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.22 | 13.38 | 12.99 | 13.30 | 8,800,789 | +0.06(+0.46%) |
Jul 29, 2010 | 13.42 | 13.62 | 13.09 | 13.24 | 15,549,324 | -0.02(-0.12%) |
Jul 28, 2010 | 13.53 | 13.66 | 12.88 | 13.26 | 23,999,974 | -0.75(-5.37%) |
Jul 27, 2010 | 14.01 | 14.17 | 13.74 | 14.01 | 1,757 | -0.01(-0.04%) |
Jul 26, 2010 | 13.83 | 14.02 | 13.64 | 14.01 | 9,938,465 | +0.29(+2.08%) |
Jul 23, 2010 | 13.50 | 13.77 | 13.39 | 13.73 | 9,961,091 | +0.21(+1.59%) |
Jul 22, 2010 | 13.10 | 13.60 | 13.06 | 13.51 | 10,331,086 | +0.60(+4.68%) |
Jul 21, 2010 | 13.48 | 13.55 | 12.82 | 12.91 | 11,008,449 | -0.43(-3.25%) |
Jul 20, 2010 | 13.34 | 13.34 | 12.36 | 13.34 | 13,469,327 | +0.67(+5.29%) |
Jul 19, 2010 | 12.71 | 12.73 | 12.31 | 12.67 | 10,014,493 | +0.15(+1.23%) |
Jul 16, 2010 | 12.52 | 12.95 | 12.48 | 12.52 | 11,840,951 | -0.29(-2.27%) |
Jul 15, 2010 | 13.09 | 13.09 | 12.62 | 12.81 | 9,712,149 | -0.26(-2.02%) |
Jul 14, 2010 | 13.26 | 13.26 | 12.88 | 13.07 | 11,474,455 | -0.19(-1.45%) |
Jul 13, 2010 | 13.03 | 13.41 | 13.03 | 13.27 | 11,755,657 | +0.45(+3.52%) |
Jul 12, 2010 | 13.02 | 13.09 | 12.69 | 12.82 | 11,296,627 | -0.19(-1.48%) |
Jul 09, 2010 | 13.01 | 13.11 | 12.69 | 13.01 | 9,110,805 | +0.29(+2.25%) |
Jul 08, 2010 | 12.79 | 12.91 | 12.49 | 12.72 | 14,996,743 | +0.01(+0.09%) |
Jul 07, 2010 | 12.22 | 12.72 | 12.22 | 12.71 | 181 | +0.44(+3.58%) |
Jul 06, 2010 | 12.76 | 12.83 | 12.11 | 12.27 | 4,219 | -0.14(-1.15%) |
Jul 02, 2010 | 12.41 | 12.82 | 12.23 | 12.41 | 11,480,256 | -0.19(-1.53%) |
Jul 01, 2010 | 12.54 | 12.74 | 12.07 | 12.61 | 17,246,440 | +0.17(+1.37%) |
Jun 30, 2010 | 12.30 | 12.80 | 12.26 | 12.44 | 2,239 | +0.16(+1.30%) |
Jun 29, 2010 | 12.89 | 12.89 | 12.19 | 12.28 | 21,628,312 | -1.24(-9.15%) |
Jun 25, 2010 | 13.51 | 13.54 | 12.94 | 13.51 | 30,529,010 | +0.48(+3.67%) |
Jun 24, 2010 | 13.77 | 13.82 | 12.98 | 13.04 | 17,096,536 | -0.81(-5.87%) |
Jun 23, 2010 | 13.33 | 13.89 | 13.18 | 13.85 | 19,732,394 | +0.47(+3.49%) |
Jun 22, 2010 | 14.43 | 14.60 | 13.33 | 13.38 | 181 | -1.08(-7.45%) |
Jun 21, 2010 | 14.55 | 14.82 | 14.38 | 14.46 | 13,810,665 | +0.32(+2.25%) |
Jun 18, 2010 | 14.14 | 14.24 | 14.00 | 14.14 | 11,806,949 | +0.12(+0.82%) |
Jun 17, 2010 | 14.18 | 14.21 | 13.77 | 14.02 | 11,721,104 | -0.08(-0.55%) |
Jun 16, 2010 | 14.20 | 14.31 | 14.00 | 14.10 | 11,634,320 | -0.30(-2.06%) |
Jun 15, 2010 | 13.96 | 14.41 | 13.78 | 14.40 | 17,643,272 | +0.63(+4.59%) |
Jun 14, 2010 | 13.58 | 14.12 | 13.56 | 13.77 | 23,207,010 | +0.41(+3.09%) |
Jun 11, 2010 | 12.80 | 13.39 | 12.65 | 13.35 | 16,816,768 | +0.70(+5.56%) |
Jun 10, 2010 | 12.28 | 12.66 | 12.28 | 12.65 | 10,612,444 | +0.63(+5.26%) |
Jun 09, 2010 | 12.04 | 12.47 | 11.95 | 12.02 | 13,343,501 | +0.13(+1.06%) |
Jun 08, 2010 | 11.63 | 11.94 | 11.56 | 11.89 | 545 | +0.31(+2.66%) |
Jun 07, 2010 | 12.10 | 12.12 | 11.57 | 11.58 | 18,999,298 | -0.47(-3.88%) |
Jun 04, 2010 | 12.05 | 12.71 | 12.01 | 12.05 | 14,486,226 | -0.80(-6.24%) |
Jun 03, 2010 | 12.69 | 13.01 | 12.55 | 12.85 | 13,082,190 | +0.23(+1.83%) |
Jun 02, 2010 | 12.28 | 12.63 | 12.23 | 12.62 | 38,958 | +0.40(+3.28%) |
Jun 01, 2010 | 12.54 | 12.83 | 12.22 | 12.22 | 10,117,898 | -0.54(-4.26%) |
May 28, 2010 | 12.77 | 13.10 | 12.64 | 12.77 | 10,836,520 | -0.29(-2.23%) |
May 27, 2010 | 12.66 | 13.06 | 12.49 | 13.06 | 13,674,954 | +0.78(+6.36%) |
May 26, 2010 | 12.41 | 12.78 | 12.12 | 12.28 | 13,494,531 | +0.06(+0.49%) |
May 25, 2010 | 11.51 | 12.23 | 11.41 | 12.22 | 17,027,756 | +0.26(+2.21%) |
May 24, 2010 | 12.16 | 12.38 | 11.95 | 11.95 | 11,398,856 | -0.29(-2.38%) |
May 21, 2010 | 11.64 | 12.48 | 11.59 | 12.24 | 18,201,220 | +0.29(+2.39%) |
May 20, 2010 | 11.76 | 12.26 | 11.67 | 11.96 | 2,729 | -0.42(-3.38%) |
May 19, 2010 | 12.45 | 12.55 | 11.94 | 12.38 | 18,446,412 | -0.23(-1.79%) |
May 18, 2010 | 13.17 | 13.37 | 12.57 | 12.60 | 545 | -0.37(-2.84%) |
May 17, 2010 | 13.15 | 13.39 | 12.66 | 12.97 | 16,790,252 | -0.10(-0.76%) |
May 14, 2010 | 13.07 | 13.21 | 12.89 | 13.07 | 16,178,589 | -0.29(-2.18%) |
May 13, 2010 | 13.59 | 13.70 | 13.31 | 13.36 | 10,335,280 | -0.09(-0.67%) |
May 12, 2010 | 13.38 | 13.65 | 13.30 | 13.45 | 11,103,118 | +0.17(+1.28%) |
May 11, 2010 | 13.52 | 13.60 | 13.28 | 13.28 | 10,542,029 | -0.27(-2.02%) |
May 10, 2010 | 13.32 | 13.57 | 13.24 | 13.55 | 14,657,822 | +0.89(+7.04%) |
May 07, 2010 | 12.63 | 13.01 | 11.77 | 12.66 | 27,623,818 | -0.07(-0.52%) |
May 06, 2010 | 12.75 | 13.76 | 11.21 | 12.73 | 3,789 | -0.67(-4.98%) |
May 05, 2010 | 13.67 | 13.92 | 13.37 | 13.40 | 14,544,066 | -0.28(-2.04%) |
May 04, 2010 | 14.32 | 14.32 | 13.57 | 13.67 | 548 | -0.89(-6.12%) |
May 03, 2010 | 14.74 | 14.83 | 14.21 | 14.57 | 16,520,527 | -0.05(-0.37%) |
Apr 30, 2010 | 15.46 | 15.56 | 14.62 | 14.62 | 13,620,959 | -0.69(-4.50%) |
Apr 29, 2010 | 15.30 | 15.93 | 15.19 | 15.31 | 15,628,625 | +0.45(+3.02%) |
Apr 28, 2010 | 14.86 | 15.12 | 14.69 | 14.86 | 10,910,844 | +0.07(+0.48%) |
Apr 27, 2010 | 15.48 | 15.48 | 14.71 | 14.79 | 11,813,023 | -0.74(-4.79%) |
Apr 26, 2010 | 15.68 | 15.99 | 15.38 | 15.53 | 10,781,747 | -0.12(-0.77%) |
Apr 23, 2010 | 15.53 | 15.75 | 15.40 | 15.65 | 8,385,801 | +0.14(+0.92%) |
Apr 22, 2010 | 15.22 | 15.54 | 15.07 | 15.51 | 7,622,069 | +0.11(+0.71%) |
Apr 21, 2010 | 15.40 | 15.54 | 15.02 | 15.40 | 34,365 | +0.41(+2.74%) |
Apr 20, 2010 | 15.15 | 15.34 | 14.89 | 14.99 | 13,560,341 | -0.01(-0.07%) |
Apr 19, 2010 | 15.12 | 15.22 | 14.71 | 15.00 | 10,719,380 | -0.22(-1.47%) |
Apr 16, 2010 | 15.28 | 15.63 | 15.01 | 15.23 | 15,237,058 | -0.14(-0.89%) |
Apr 15, 2010 | 15.27 | 15.57 | 15.21 | 15.36 | 10,386,831 | +0.00(+0.00%) |
Apr 14, 2010 | 15.00 | 15.39 | 15.00 | 15.36 | 9,859,963 | +0.48(+3.19%) |
Apr 13, 2010 | 14.80 | 14.93 | 14.69 | 14.89 | 10,703,151 | +0.05(+0.33%) |
Apr 12, 2010 | 15.10 | 15.10 | 14.73 | 14.84 | 11,096,446 | -0.18(-1.20%) |
Apr 09, 2010 | 14.99 | 15.14 | 14.78 | 15.02 | 9,584,935 | +0.03(+0.18%) |
Apr 08, 2010 | 14.65 | 15.03 | 14.48 | 14.99 | 14,374,416 | +0.22(+1.52%) |
Apr 07, 2010 | 14.24 | 14.94 | 14.24 | 14.77 | 26,038,410 | +0.60(+4.25%) |
Apr 06, 2010 | 13.84 | 14.18 | 13.78 | 14.17 | 14,396,456 | +0.19(+1.37%) |
Apr 05, 2010 | 13.87 | 13.98 | 13.78 | 13.98 | 10,770,197 | +0.18(+1.27%) |
Apr 01, 2010 | 13.58 | 13.80 | 13.80 | 13.80 | 11,596,173 | +0.34(+2.56%) |
Mar 31, 2010 | 13.73 | 13.73 | 13.41 | 13.46 | 10,247,686 | -0.36(-2.57%) |
Mar 30, 2010 | 13.80 | 13.95 | 13.61 | 13.81 | 7,702,056 | +0.06(+0.44%) |
Mar 29, 2010 | 13.80 | 13.93 | 13.70 | 13.75 | 11,904,623 | +0.09(+0.64%) |
Mar 26, 2010 | 13.88 | 14.01 | 13.64 | 13.66 | 16,644,327 | -0.12(-0.87%) |
Mar 25, 2010 | 14.49 | 14.53 | 13.78 | 13.78 | 14,373,282 | -0.55(-3.82%) |
Mar 24, 2010 | 14.27 | 14.47 | 14.12 | 14.33 | 16,766,632 | +0.03(+0.19%) |
Mar 23, 2010 | 14.24 | 14.33 | 14.11 | 14.30 | 16,277,634 | +0.33(+2.35%) |
Mar 22, 2010 | 14.11 | 14.30 | 13.97 | 13.98 | 14,744,058 | -0.14(-1.01%) |
Mar 19, 2010 | 14.60 | 14.62 | 14.07 | 14.12 | 12,600,156 | -0.33(-2.27%) |
Mar 18, 2010 | 14.69 | 14.76 | 14.29 | 14.45 | 12,779,792 | -0.33(-2.22%) |
Mar 17, 2010 | 13.93 | 14.92 | 13.93 | 14.77 | 28,600,690 | +0.90(+6.46%) |
Mar 16, 2010 | 13.73 | 13.94 | 13.69 | 13.88 | 14,537,492 | +0.26(+1.89%) |
Mar 15, 2010 | 13.55 | 13.65 | 13.53 | 13.62 | 8,794,817 | -0.24(-1.70%) |
Mar 12, 2010 | 13.92 | 14.06 | 13.81 | 13.86 | 11,238,650 | +0.08(+0.56%) |
Mar 11, 2010 | 13.67 | 13.79 | 13.55 | 13.78 | 10,792,410 | +0.05(+0.36%) |
Mar 10, 2010 | 13.71 | 13.95 | 13.60 | 13.73 | 8,846,089 | +0.01(+0.08%) |
Mar 09, 2010 | 13.75 | 13.91 | 13.63 | 13.72 | 10,663,033 | -0.09(-0.63%) |
Mar 08, 2010 | 13.86 | 13.90 | 13.65 | 13.81 | 8,071,347 | -0.05(-0.39%) |
Mar 05, 2010 | 13.77 | 13.95 | 13.71 | 13.86 | 11,005,795 | +0.20(+1.48%) |
Mar 04, 2010 | 13.78 | 13.94 | 13.44 | 13.66 | 8,051,335 | -0.12(-0.87%) |
Mar 03, 2010 | 13.73 | 14.00 | 13.62 | 13.78 | 11,398,348 | +0.09(+0.68%) |
Mar 02, 2010 | 13.33 | 13.76 | 12.86 | 13.69 | 15,775,019 | +0.46(+3.52%) |
Mar 01, 2010 | 12.79 | 13.24 | 12.74 | 13.22 | 10,886,770 | +0.55(+4.36%) |
Feb 26, 2010 | 13.06 | 13.11 | 12.64 | 12.67 | 12,243,629 | -0.39(-3.01%) |
Feb 25, 2010 | 12.95 | 13.14 | 12.73 | 13.06 | 9,539,345 | +0.00(+0.00%) |
Feb 24, 2010 | 13.13 | 13.29 | 13.00 | 13.06 | 7,307,464 | -0.07(-0.50%) |
Feb 23, 2010 | 13.13 | 13.60 | 13.05 | 13.13 | 12,813,408 | +0.01(+0.08%) |
Feb 22, 2010 | 13.26 | 13.36 | 12.75 | 13.12 | 9,841,313 | -0.14(-1.07%) |
Feb 19, 2010 | 13.14 | 13.45 | 13.04 | 13.26 | 8,337,591 | +0.01(+0.08%) |
Feb 18, 2010 | 12.88 | 13.37 | 12.85 | 13.25 | 8,665,994 | +0.28(+2.19%) |
Feb 17, 2010 | 13.15 | 13.38 | 12.88 | 12.96 | 10,938,355 | -0.21(-1.62%) |
Feb 16, 2010 | 12.45 | 13.20 | 12.45 | 13.18 | 18,721,368 | +0.84(+6.78%) |
Feb 12, 2010 | 12.13 | 12.34 | 12.34 | 12.34 | 12,333,417 | +0.11(+0.89%) |
Feb 11, 2010 | 12.18 | 12.39 | 12.12 | 12.23 | 12,559,263 | -0.01(-0.07%) |
Feb 10, 2010 | 12.51 | 12.57 | 12.04 | 12.24 | 10,925,181 | -0.28(-2.22%) |
Feb 09, 2010 | 12.49 | 12.73 | 12.29 | 12.52 | 12,367,186 | +0.12(+0.97%) |
Feb 08, 2010 | 12.34 | 12.59 | 12.08 | 12.40 | 13,669,910 | +0.02(+0.13%) |
Feb 05, 2010 | 12.10 | 12.41 | 11.83 | 12.38 | 21,646,626 | +0.28(+2.35%) |
Feb 04, 2010 | 12.44 | 12.44 | 11.93 | 12.10 | 17,882,444 | -0.07(-0.54%) |
Feb 03, 2010 | 12.39 | 12.69 | 12.08 | 12.16 | 27,887,284 | -0.96(-7.29%) |
Feb 02, 2010 | 13.07 | 13.28 | 12.92 | 13.12 | 11,741,320 | +0.32(+2.52%) |
Feb 01, 2010 | 12.69 | 13.07 | 12.56 | 12.80 | 10,166,072 | +0.28(+2.27%) |
Jan 29, 2010 | 12.71 | 12.85 | 12.46 | 12.51 | 7,729,729 | -0.09(-0.69%) |
Jan 28, 2010 | 13.12 | 13.12 | 12.36 | 12.60 | 12,358,930 | -0.44(-3.39%) |
Jan 27, 2010 | 13.29 | 13.30 | 12.63 | 13.04 | 13,939,400 | -0.32(-2.41%) |
Jan 26, 2010 | 13.24 | 13.60 | 13.22 | 13.36 | 7,998,287 | -0.02(-0.12%) |
Jan 25, 2010 | 13.70 | 13.88 | 13.35 | 13.38 | 8,954,360 | +0.04(+0.29%) |
Jan 22, 2010 | 13.40 | 13.66 | 13.00 | 13.34 | 15,729,559 | -0.01(-0.08%) |
Jan 21, 2010 | 14.41 | 14.46 | 13.35 | 13.35 | 13,787,839 | -1.00(-6.96%) |
Jan 20, 2010 | 14.54 | 14.63 | 14.17 | 14.35 | 6,517,165 | -0.37(-2.52%) |
Jan 19, 2010 | 14.27 | 14.74 | 14.16 | 14.72 | 8,354,632 | +0.48(+3.37%) |
Jan 15, 2010 | 14.30 | 14.24 | 14.24 | 14.24 | 8,995,771 | -0.08(-0.57%) |
Jan 14, 2010 | 14.52 | 14.53 | 14.25 | 14.33 | 5,961,641 | -0.21(-1.47%) |
Jan 13, 2010 | 14.61 | 14.76 | 14.41 | 14.54 | 6,714,832 | -0.03(-0.23%) |
Jan 12, 2010 | 14.35 | 15.03 | 14.35 | 14.57 | 14,665,769 | +0.04(+0.26%) |
Jan 11, 2010 | 14.88 | 14.88 | 14.40 | 14.53 | 8,058,825 | -0.17(-1.19%) |
Jan 08, 2010 | 14.62 | 14.76 | 14.33 | 14.71 | 8,296,050 | +0.09(+0.63%) |
Jan 07, 2010 | 15.11 | 15.13 | 14.57 | 14.62 | 12,774,723 | -0.58(-3.81%) |
Jan 06, 2010 | 15.10 | 15.63 | 15.09 | 15.19 | 10,590,039 | -0.17(-1.14%) |
Jan 05, 2010 | 14.84 | 15.54 | 14.75 | 15.37 | 9,478,969 | +0.52(+3.53%) |
Jan 04, 2010 | 14.85 | 14.99 | 14.77 | 14.84 | 7,285,651 | +0.22(+1.49%) |
Dec 31, 2009 | 14.85 | 14.63 | 14.63 | 14.63 | 2,756,718 | -0.25(-1.65%) |
Dec 30, 2009 | 14.79 | 14.93 | 14.71 | 14.87 | 4,964,982 | +0.01(+0.04%) |
Dec 29, 2009 | 14.94 | 15.11 | 14.77 | 14.87 | 2,916,026 | -0.03(-0.22%) |
Dec 28, 2009 | 15.01 | 15.12 | 14.76 | 14.90 | 3,102,269 | -0.09(-0.62%) |
Dec 24, 2009 | 15.12 | 15.16 | 14.92 | 14.99 | 1,530,540 | -0.11(-0.76%) |
Dec 23, 2009 | 14.97 | 15.18 | 14.89 | 15.11 | 3,734,729 | +0.14(+0.95%) |
Dec 22, 2009 | 14.84 | 15.01 | 14.75 | 14.96 | 4,735,372 | +0.21(+1.44%) |
Dec 21, 2009 | 14.64 | 14.99 | 14.62 | 14.75 | 6,572,848 | +0.19(+1.31%) |
Dec 18, 2009 | 14.33 | 14.59 | 14.21 | 14.56 | 12,277,827 | +0.26(+1.79%) |
Dec 17, 2009 | 14.25 | 14.57 | 14.17 | 14.30 | 7,768,559 | -0.21(-1.47%) |
Dec 16, 2009 | 14.30 | 14.70 | 14.30 | 14.52 | 8,790,634 | +0.25(+1.72%) |
Dec 15, 2009 | 14.39 | 14.52 | 14.23 | 14.27 | 5,379,165 | -0.11(-0.80%) |
Dec 14, 2009 | 14.35 | 14.45 | 14.27 | 14.39 | 6,928,620 | +0.30(+2.13%) |
Dec 11, 2009 | 14.15 | 14.25 | 13.80 | 14.09 | 6,778,471 | -0.33(-2.28%) |
Dec 10, 2009 | 14.41 | 14.43 | 14.04 | 14.41 | 7,939,356 | +0.10(+0.70%) |
Dec 09, 2009 | 14.06 | 14.34 | 13.94 | 14.31 | 10,014,770 | +0.26(+1.83%) |
Dec 08, 2009 | 14.05 | 14.28 | 13.90 | 14.06 | 9,625,076 | -0.09(-0.62%) |
Dec 07, 2009 | 14.04 | 14.25 | 13.99 | 14.15 | 9,512,923 | +0.02(+0.16%) |
Dec 04, 2009 | 14.24 | 14.75 | 13.84 | 14.12 | 11,525,895 | +0.21(+1.49%) |
Dec 03, 2009 | 14.22 | 14.37 | 13.90 | 13.92 | 12,079,800 | -0.29(-2.04%) |
Dec 02, 2009 | 14.19 | 14.42 | 14.11 | 14.21 | 10,887,164 | +0.00(+0.00%) |
Dec 01, 2009 | 14.09 | 14.53 | 14.08 | 14.21 | 15,551,872 | +0.31(+2.20%) |
Nov 30, 2009 | 13.54 | 13.94 | 13.48 | 13.90 | 8,093,324 | +0.33(+2.41%) |
Nov 27, 2009 | 13.60 | 13.77 | 13.41 | 13.57 | 3,617,233 | -0.45(-3.19%) |
Nov 25, 2009 | 13.80 | 14.16 | 13.67 | 14.02 | 6,383,256 | +0.29(+2.11%) |
Nov 24, 2009 | 13.74 | 13.89 | 13.65 | 13.73 | 8,188,984 | -0.04(-0.32%) |
Nov 23, 2009 | 13.79 | 14.01 | 13.59 | 13.77 | 8,622,316 | +0.18(+1.33%) |
Nov 20, 2009 | 13.38 | 13.69 | 13.35 | 13.59 | 7,607,916 | -0.04(-0.28%) |
Nov 19, 2009 | 13.79 | 13.85 | 13.45 | 13.63 | 9,544,762 | -0.32(-2.27%) |
Nov 18, 2009 | 13.78 | 13.99 | 13.57 | 13.95 | 7,834,406 | +0.19(+1.39%) |
Nov 17, 2009 | 13.83 | 13.87 | 13.50 | 13.76 | 8,602,415 | -0.11(-0.83%) |
Nov 16, 2009 | 13.71 | 14.07 | 13.65 | 13.87 | 10,048,450 | +0.32(+2.38%) |
Nov 13, 2009 | 13.43 | 13.70 | 13.36 | 13.55 | 5,337,346 | +0.20(+1.51%) |
Nov 12, 2009 | 13.59 | 13.76 | 13.24 | 13.35 | 6,683,615 | -0.29(-2.12%) |
Nov 11, 2009 | 13.74 | 13.87 | 13.48 | 13.64 | 7,458,706 | +0.03(+0.24%) |
Nov 10, 2009 | 13.56 | 13.70 | 13.38 | 13.60 | 7,499,343 | -0.04(-0.28%) |
Nov 09, 2009 | 13.24 | 13.71 | 13.21 | 13.64 | 10,816,693 | +0.56(+4.26%) |
Nov 06, 2009 | 12.74 | 13.11 | 12.73 | 13.09 | 7,263,412 | +0.23(+1.83%) |
Nov 05, 2009 | 12.65 | 13.11 | 12.62 | 12.85 | 8,877,528 | +0.32(+2.57%) |
Nov 04, 2009 | 12.65 | 13.09 | 12.47 | 12.53 | 9,532,952 | -0.05(-0.43%) |
Nov 03, 2009 | 12.17 | 12.67 | 12.17 | 12.58 | 9,764,365 | +0.26(+2.08%) |
Nov 02, 2009 | 12.30 | 12.60 | 11.97 | 12.33 | 10,626,488 | +0.14(+1.17%) |
Oct 30, 2009 | 12.70 | 12.70 | 11.94 | 12.18 | 11,974,720 | -0.51(-4.00%) |
Oct 29, 2009 | 12.14 | 12.77 | 12.14 | 12.69 | 12,512,004 | +0.77(+6.46%) |
Oct 28, 2009 | 12.68 | 12.74 | 11.54 | 11.92 | 33,163,972 | -0.44(-3.53%) |
Oct 27, 2009 | 12.50 | 12.72 | 12.34 | 12.36 | 9,199,463 | -0.17(-1.35%) |
Oct 26, 2009 | 12.93 | 13.22 | 12.49 | 12.53 | 8,325,197 | -0.43(-3.29%) |
Oct 23, 2009 | 12.92 | 13.02 | 12.75 | 12.95 | 9,603,844 | -0.36(-2.71%) |
Oct 22, 2009 | 13.03 | 13.39 | 12.71 | 13.32 | 11,761,129 | +0.33(+2.57%) |
Oct 21, 2009 | 13.23 | 13.54 | 12.92 | 12.98 | 7,514,212 | -0.32(-2.42%) |
Oct 20, 2009 | 13.18 | 13.38 | 13.15 | 13.30 | 10,954,771 | -0.17(-1.30%) |
Oct 19, 2009 | 13.21 | 13.50 | 13.15 | 13.48 | 10,919,486 | +0.28(+2.15%) |
Oct 16, 2009 | 13.76 | 13.76 | 13.14 | 13.20 | 13,195,522 | -0.64(-4.62%) |
Oct 15, 2009 | 13.25 | 13.87 | 13.09 | 13.83 | 24,139,052 | +0.51(+3.81%) |
Oct 14, 2009 | 13.01 | 13.35 | 13.00 | 13.33 | 8,999,953 | +0.46(+3.61%) |
Oct 13, 2009 | 12.76 | 12.91 | 12.53 | 12.86 | 7,486,381 | +0.10(+0.77%) |
Oct 12, 2009 | 12.80 | 12.93 | 12.64 | 12.76 | 5,176,346 | +0.10(+0.82%) |
Oct 09, 2009 | 12.68 | 12.75 | 12.50 | 12.66 | 6,560,575 | -0.03(-0.26%) |
Oct 08, 2009 | 12.02 | 12.86 | 12.02 | 12.69 | 13,665,660 | +0.77(+6.46%) |
Oct 07, 2009 | 12.07 | 12.14 | 11.84 | 11.92 | 7,348,078 | -0.18(-1.49%) |
Oct 06, 2009 | 12.08 | 12.22 | 11.92 | 12.10 | 11,729,047 | +0.21(+1.79%) |
Oct 05, 2009 | 11.80 | 12.09 | 11.61 | 11.89 | 10,132,371 | +0.21(+1.78%) |
Oct 02, 2009 | 11.40 | 11.87 | 11.13 | 11.68 | 13,672,411 | +0.02(+0.19%) |
Oct 01, 2009 | 12.16 | 12.29 | 11.66 | 11.66 | 12,196,664 | -0.48(-3.96%) |
Sep 30, 2009 | 12.54 | 12.56 | 11.96 | 12.14 | 11,118,592 | -0.29(-2.37%) |
Sep 29, 2009 | 12.16 | 12.60 | 12.11 | 12.44 | 12,058,182 | +0.33(+2.71%) |
Sep 28, 2009 | 11.97 | 12.21 | 11.83 | 12.11 | 10,634,325 | +0.25(+2.12%) |
Sep 25, 2009 | 11.57 | 11.99 | 11.36 | 11.86 | 13,495,559 | +0.19(+1.64%) |
Sep 24, 2009 | 12.34 | 12.40 | 11.61 | 11.67 | 13,724,773 | -0.65(-5.28%) |
Sep 23, 2009 | 12.55 | 12.70 | 12.31 | 12.32 | 8,964,223 | -0.17(-1.36%) |
Sep 22, 2009 | 12.45 | 12.70 | 12.30 | 12.49 | 13,931,562 | +0.10(+0.79%) |
Sep 21, 2009 | 12.58 | 12.58 | 12.08 | 12.39 | 17,563,036 | -0.25(-1.99%) |
Sep 18, 2009 | 13.22 | 13.28 | 12.63 | 12.64 | 23,729,872 | -0.52(-3.98%) |
Sep 17, 2009 | 13.69 | 13.79 | 13.15 | 13.16 | 16,089,759 | -0.35(-2.61%) |
Sep 16, 2009 | 13.42 | 13.82 | 13.24 | 13.51 | 18,865,082 | -0.10(-0.74%) |
Sep 15, 2009 | 13.23 | 13.73 | 13.20 | 13.62 | 14,222,672 | +0.42(+3.19%) |
Sep 14, 2009 | 12.65 | 13.21 | 12.65 | 13.20 | 11,489,965 | +0.38(+2.94%) |
Sep 11, 2009 | 13.15 | 13.23 | 12.77 | 12.82 | 12,552,955 | -0.22(-1.68%) |
Sep 10, 2009 | 12.72 | 13.06 | 12.57 | 13.04 | 10,940,497 | +0.28(+2.23%) |
Sep 09, 2009 | 12.61 | 12.86 | 12.53 | 12.75 | 10,680,897 | +0.12(+0.95%) |
Sep 08, 2009 | 12.49 | 12.64 | 12.30 | 12.63 | 12,322,212 | +0.38(+3.07%) |
Sep 04, 2009 | 12.08 | 12.31 | 11.96 | 12.26 | 9,485,687 | +0.16(+1.36%) |
Sep 03, 2009 | 12.11 | 12.23 | 11.73 | 12.09 | 13,559,551 | +0.13(+1.10%) |
Sep 02, 2009 | 11.90 | 12.09 | 11.59 | 11.96 | 11,113,332 | +0.05(+0.46%) |
Sep 01, 2009 | 12.49 | 12.80 | 11.86 | 11.91 | 18,622,632 | -0.63(-5.02%) |
Aug 31, 2009 | 12.06 | 12.56 | 11.80 | 12.54 | 19,227,730 | +0.31(+2.56%) |
Aug 28, 2009 | 12.29 | 12.48 | 12.15 | 12.22 | 11,956,542 | +0.04(+0.36%) |
Aug 27, 2009 | 11.81 | 12.24 | 11.68 | 12.18 | 15,510,266 | +0.46(+3.91%) |
Aug 26, 2009 | 11.68 | 12.01 | 11.47 | 11.72 | 15,184,186 | -0.01(-0.05%) |
Aug 25, 2009 | 11.50 | 11.82 | 11.45 | 11.73 | 15,139,457 | +0.32(+2.83%) |
Aug 24, 2009 | 11.69 | 11.84 | 11.33 | 11.40 | 17,196,098 | -0.16(-1.42%) |
Aug 21, 2009 | 11.17 | 11.65 | 11.17 | 11.57 | 14,661,080 | +0.54(+4.85%) |
Aug 20, 2009 | 11.01 | 11.20 | 10.90 | 11.03 | 9,564,210 | +0.03(+0.30%) |
Aug 19, 2009 | 10.51 | 11.02 | 10.31 | 11.00 | 13,894,003 | +0.20(+1.87%) |
Aug 18, 2009 | 10.64 | 10.87 | 10.50 | 10.80 | 13,070,157 | +0.34(+3.28%) |
Aug 17, 2009 | 10.54 | 10.74 | 10.31 | 10.45 | 15,825,599 | -0.46(-4.24%) |
Aug 14, 2009 | 11.41 | 11.47 | 10.31 | 10.92 | 14,946,009 | -0.45(-3.94%) |
Aug 13, 2009 | 11.11 | 11.42 | 10.98 | 11.37 | 17,887,350 | +0.36(+3.27%) |
Aug 12, 2009 | 10.82 | 11.16 | 10.75 | 11.01 | 17,264,646 | +0.44(+4.14%) |
Aug 11, 2009 | 10.66 | 10.71 | 10.38 | 10.57 | 10,968,677 | -0.13(-1.17%) |
Aug 10, 2009 | 10.76 | 10.81 | 10.56 | 10.69 | 14,001,847 | -0.33(-2.97%) |
Aug 07, 2009 | 10.85 | 11.16 | 10.65 | 11.02 | 14,940,291 | +0.41(+3.91%) |
Aug 06, 2009 | 10.85 | 10.90 | 10.44 | 10.61 | 13,889,874 | -0.16(-1.47%) |
Aug 05, 2009 | 10.85 | 10.90 | 10.60 | 10.76 | 12,162,996 | +0.04(+0.41%) |
Aug 04, 2009 | 10.35 | 10.84 | 10.34 | 10.72 | 18,150,224 | +0.30(+2.88%) |