Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.39 | 10.61 | 10.18 | 10.39 | 23,564 | +0.18(+1.81%) |
Jun 29, 2010 | 10.20 | 10.54 | 10.03 | 10.20 | 1,905 | -0.63(-5.86%) |
Jun 25, 2010 | 10.84 | 10.92 | 10.32 | 10.84 | 28,956,420 | +0.40(+3.87%) |
Jun 24, 2010 | 10.42 | 10.54 | 10.30 | 10.43 | 14,950,109 | -0.05(-0.50%) |
Jun 23, 2010 | 10.39 | 10.51 | 10.14 | 10.48 | 19,725,784 | +0.21(+2.02%) |
Jun 22, 2010 | 10.44 | 10.54 | 10.22 | 10.28 | 11,800,243 | -0.20(-1.87%) |
Jun 21, 2010 | 10.54 | 10.73 | 10.39 | 10.47 | 15,424,026 | +0.09(+0.83%) |
Jun 18, 2010 | 10.39 | 10.43 | 10.22 | 10.39 | 14,003,061 | +0.03(+0.28%) |
Jun 17, 2010 | 10.50 | 10.54 | 10.25 | 10.36 | 5,716 | -0.13(-1.21%) |
Jun 16, 2010 | 10.47 | 10.52 | 10.24 | 10.48 | 14,939,310 | -0.02(-0.22%) |
Jun 15, 2010 | 10.25 | 10.52 | 10.23 | 10.51 | 14,250,480 | +0.39(+3.82%) |
Jun 14, 2010 | 10.08 | 10.48 | 10.08 | 10.12 | 20,054,116 | +0.16(+1.62%) |
Jun 11, 2010 | 9.797 | 9.976 | 9.739 | 9.959 | 10,451,371 | -0.01(-0.12%) |
Jun 10, 2010 | 9.630 | 9.988 | 9.624 | 9.970 | 329 | +0.53(+5.56%) |
Jun 09, 2010 | 9.797 | 9.843 | 9.376 | 9.445 | 38,514,852 | -0.29(-2.97%) |
Jun 08, 2010 | 9.797 | 9.999 | 9.497 | 9.733 | 1,039 | -0.14(-1.46%) |
Jun 07, 2010 | 10.03 | 10.09 | 9.832 | 9.878 | 23,879,770 | -0.09(-0.93%) |
Jun 04, 2010 | 9.970 | 10.34 | 9.907 | 9.970 | 20,958,372 | -0.54(-5.11%) |
Jun 03, 2010 | 10.32 | 10.54 | 10.23 | 10.51 | 18,267,346 | +0.21(+2.08%) |
Jun 02, 2010 | 10.13 | 10.29 | 9.936 | 10.29 | 24,689,474 | +0.16(+1.54%) |
Jun 01, 2010 | 10.52 | 10.92 | 10.11 | 10.14 | 32,427 | -0.65(-6.00%) |
May 28, 2010 | 10.78 | 10.97 | 10.63 | 10.78 | 18,550,156 | -0.07(-0.64%) |
May 27, 2010 | 10.36 | 10.87 | 10.36 | 10.85 | 23,452,464 | +0.70(+6.88%) |
May 26, 2010 | 10.21 | 10.40 | 10.12 | 10.15 | 20,087,570 | +0.12(+1.21%) |
May 25, 2010 | 9.901 | 10.05 | 9.716 | 10.03 | 866 | -0.19(-1.86%) |
May 24, 2010 | 10.38 | 10.53 | 10.22 | 10.22 | 13,733,146 | -0.25(-2.37%) |
May 21, 2010 | 10.06 | 10.58 | 9.993 | 10.47 | 24,424,594 | +0.15(+1.45%) |
May 20, 2010 | 10.31 | 10.61 | 10.25 | 10.32 | 24,953 | -0.54(-4.99%) |
May 19, 2010 | 10.96 | 11.02 | 10.61 | 10.87 | 21,803,566 | -0.13(-1.16%) |
May 18, 2010 | 11.37 | 11.52 | 10.91 | 10.99 | 48,847 | -0.24(-2.16%) |
May 17, 2010 | 11.55 | 11.70 | 11.00 | 11.23 | 23,108,362 | -0.36(-3.09%) |
May 14, 2010 | 11.59 | 11.82 | 11.40 | 11.59 | 15,768,978 | -0.29(-2.42%) |
May 13, 2010 | 11.83 | 12.01 | 11.78 | 11.88 | 16,194,975 | +0.04(+0.34%) |
May 12, 2010 | 11.32 | 11.87 | 11.29 | 11.84 | 18,160,086 | +0.57(+5.06%) |
May 11, 2010 | 11.43 | 11.49 | 11.26 | 11.27 | 93,934 | -0.09(-0.81%) |
May 10, 2010 | 11.22 | 11.37 | 11.11 | 11.36 | 21,507,186 | +0.70(+6.53%) |
May 07, 2010 | 11.07 | 11.27 | 10.54 | 10.67 | 29,079,952 | -0.36(-3.24%) |
May 06, 2010 | 11.21 | 11.70 | 10.43 | 11.02 | 9,376 | -0.41(-3.58%) |
May 05, 2010 | 11.66 | 12.01 | 11.40 | 11.43 | 18,892,120 | -0.36(-3.03%) |
May 04, 2010 | 12.15 | 12.15 | 11.68 | 11.79 | 665 | -0.52(-4.21%) |
May 03, 2010 | 12.11 | 12.34 | 11.98 | 12.31 | 15,459,036 | +0.33(+2.79%) |
Apr 30, 2010 | 12.20 | 12.38 | 11.95 | 11.97 | 20,905,928 | -0.21(-1.75%) |
Apr 29, 2010 | 11.82 | 12.23 | 11.78 | 12.19 | 23,221,822 | +0.42(+3.57%) |
Apr 28, 2010 | 11.53 | 11.78 | 11.53 | 11.77 | 22,301,606 | +0.31(+2.66%) |
Apr 27, 2010 | 11.72 | 11.85 | 11.45 | 11.46 | 694 | -0.13(-1.09%) |
Apr 26, 2010 | 11.47 | 11.70 | 11.44 | 11.59 | 29,701,978 | +0.14(+1.21%) |
Apr 23, 2010 | 11.22 | 11.47 | 11.20 | 11.45 | 16,443,725 | +0.25(+2.21%) |
Apr 22, 2010 | 11.02 | 11.22 | 10.86 | 11.20 | 12,641,523 | +0.13(+1.14%) |
Apr 21, 2010 | 11.07 | 11.37 | 10.94 | 11.07 | 57,137 | -0.20(-1.79%) |
Apr 20, 2010 | 11.03 | 11.33 | 10.95 | 11.28 | 1,041 | +0.33(+3.00%) |
Apr 19, 2010 | 10.96 | 11.15 | 10.80 | 10.95 | 19,212,368 | -0.08(-0.73%) |
Apr 16, 2010 | 11.39 | 11.40 | 10.86 | 11.03 | 45,783,572 | -0.41(-3.62%) |
Apr 15, 2010 | 11.73 | 11.76 | 11.33 | 11.44 | 41,064,784 | -0.28(-2.41%) |
Apr 14, 2010 | 11.39 | 11.74 | 11.34 | 11.72 | 28,287,572 | +0.40(+3.51%) |
Apr 13, 2010 | 11.29 | 11.42 | 11.20 | 11.33 | 24,496,070 | +0.04(+0.36%) |
Apr 12, 2010 | 11.47 | 11.52 | 11.25 | 11.29 | 18,089,230 | -0.24(-2.05%) |
Apr 09, 2010 | 11.64 | 11.78 | 11.43 | 11.52 | 15,020,832 | -0.01(-0.05%) |
Apr 08, 2010 | 11.36 | 11.64 | 11.12 | 11.53 | 20,871,628 | -0.05(-0.45%) |
Apr 07, 2010 | 11.87 | 11.87 | 11.52 | 11.58 | 14,465,570 | -0.36(-3.04%) |
Apr 06, 2010 | 11.84 | 12.00 | 11.78 | 11.94 | 12,982,178 | +0.18(+1.57%) |
Apr 05, 2010 | 11.60 | 11.90 | 11.49 | 11.76 | 17,627,248 | +0.23(+2.00%) |
Apr 01, 2010 | 11.43 | 11.53 | 11.53 | 11.53 | 20,154,094 | +0.18(+1.62%) |
Mar 31, 2010 | 11.41 | 11.41 | 11.23 | 11.34 | 19,943,984 | -0.08(-0.71%) |
Mar 30, 2010 | 11.47 | 11.49 | 11.34 | 11.43 | 15,173,920 | -0.03(-0.25%) |
Mar 29, 2010 | 11.43 | 11.51 | 11.31 | 11.45 | 15,020,973 | +0.10(+0.86%) |
Mar 26, 2010 | 11.52 | 11.56 | 11.11 | 11.36 | 23,037,860 | -0.09(-0.76%) |
Mar 25, 2010 | 11.98 | 12.09 | 11.43 | 11.44 | 22,627,220 | -0.47(-3.96%) |
Mar 24, 2010 | 11.58 | 11.96 | 11.49 | 11.91 | 19,813,372 | +0.22(+1.92%) |
Mar 23, 2010 | 11.69 | 11.72 | 11.58 | 11.69 | 13,264,726 | +0.35(+3.10%) |
Mar 22, 2010 | 11.40 | 11.74 | 11.32 | 11.34 | 16,236,391 | -0.36(-3.05%) |
Mar 19, 2010 | 11.86 | 11.90 | 11.49 | 11.70 | 16,822,544 | -0.14(-1.17%) |
Mar 18, 2010 | 11.90 | 12.00 | 11.72 | 11.83 | 12,871,033 | -0.06(-0.53%) |
Mar 17, 2010 | 11.88 | 12.08 | 11.83 | 11.90 | 17,858,994 | +0.06(+0.49%) |
Mar 16, 2010 | 11.76 | 11.86 | 11.67 | 11.84 | 15,226,167 | +0.12(+0.98%) |
Mar 15, 2010 | 11.72 | 11.76 | 11.47 | 11.72 | 17,160,846 | -0.05(-0.39%) |
Mar 12, 2010 | 11.82 | 11.85 | 11.58 | 11.77 | 16,603,766 | +0.02(+0.15%) |
Mar 11, 2010 | 11.75 | 12.04 | 11.62 | 11.75 | 21,415,516 | -0.06(-0.54%) |
Mar 10, 2010 | 11.29 | 11.86 | 11.28 | 11.82 | 29,250,166 | +0.57(+5.07%) |
Mar 09, 2010 | 11.19 | 11.34 | 11.18 | 11.25 | 13,075,766 | -0.05(-0.46%) |
Mar 08, 2010 | 11.28 | 11.45 | 11.26 | 11.30 | 13,771,531 | +0.03(+0.26%) |
Mar 05, 2010 | 10.90 | 11.30 | 10.90 | 11.27 | 24,574,798 | +0.43(+3.99%) |
Mar 04, 2010 | 10.72 | 10.86 | 10.65 | 10.84 | 15,664,499 | +0.12(+1.07%) |
Mar 03, 2010 | 10.54 | 10.85 | 10.52 | 10.72 | 20,126,382 | +0.24(+2.31%) |
Mar 02, 2010 | 10.13 | 10.61 | 10.08 | 10.48 | 23,392,358 | +0.32(+3.17%) |
Mar 01, 2010 | 10.16 | 10.23 | 10.14 | 10.16 | 10,175,321 | +0.07(+0.68%) |
Feb 26, 2010 | 10.05 | 10.24 | 10.03 | 10.09 | 12,190,378 | +0.04(+0.40%) |
Feb 25, 2010 | 9.974 | 10.05 | 9.859 | 10.05 | 16,204,645 | -0.09(-0.85%) |
Feb 24, 2010 | 10.07 | 10.24 | 9.957 | 10.13 | 15,177,004 | +0.07(+0.68%) |
Feb 23, 2010 | 10.20 | 10.24 | 9.951 | 10.07 | 18,470,226 | -0.17(-1.69%) |
Feb 22, 2010 | 10.36 | 10.37 | 10.19 | 10.24 | 16,738,013 | -0.06(-0.62%) |
Feb 19, 2010 | 10.22 | 10.33 | 10.12 | 10.30 | 15,083,505 | +0.12(+1.13%) |
Feb 18, 2010 | 10.24 | 10.29 | 10.14 | 10.19 | 20,254,018 | -0.07(-0.73%) |
Feb 17, 2010 | 10.37 | 10.42 | 10.20 | 10.26 | 12,728,595 | -0.09(-0.83%) |
Feb 16, 2010 | 10.27 | 10.38 | 10.23 | 10.35 | 15,759,210 | +0.16(+1.53%) |
Feb 12, 2010 | 10.24 | 10.19 | 10.19 | 10.19 | 22,236,828 | -0.14(-1.39%) |
Feb 11, 2010 | 10.34 | 10.39 | 10.11 | 10.34 | 22,574,356 | +0.00(+0.00%) |
Feb 10, 2010 | 10.34 | 10.40 | 10.12 | 10.34 | 13,865,545 | -0.06(-0.55%) |
Feb 09, 2010 | 10.38 | 10.50 | 10.24 | 10.39 | 15,352,680 | +0.14(+1.40%) |
Feb 08, 2010 | 10.42 | 10.46 | 10.23 | 10.25 | 11,395,600 | -0.18(-1.71%) |
Feb 05, 2010 | 10.37 | 10.43 | 10.04 | 10.43 | 21,513,740 | +0.03(+0.28%) |
Feb 04, 2010 | 10.70 | 10.75 | 10.38 | 10.40 | 16,665,195 | -0.44(-4.03%) |
Feb 03, 2010 | 10.87 | 11.00 | 10.70 | 10.84 | 14,186,715 | -0.22(-2.02%) |
Feb 02, 2010 | 11.03 | 11.09 | 10.81 | 11.06 | 20,067,900 | +0.22(+2.04%) |
Feb 01, 2010 | 10.72 | 11.02 | 10.71 | 10.84 | 20,877,710 | +0.26(+2.47%) |
Jan 29, 2010 | 10.60 | 10.94 | 10.56 | 10.58 | 26,009,286 | -0.01(-0.05%) |
Jan 28, 2010 | 10.71 | 10.78 | 10.34 | 10.58 | 25,556,260 | -0.15(-1.39%) |
Jan 27, 2010 | 10.82 | 10.95 | 10.53 | 10.73 | 40,591,808 | -0.19(-1.73%) |
Jan 26, 2010 | 10.49 | 10.94 | 10.44 | 10.92 | 35,709,208 | +0.38(+3.65%) |
Jan 25, 2010 | 10.53 | 10.65 | 10.37 | 10.54 | 17,162,628 | +0.10(+0.93%) |
Jan 22, 2010 | 10.73 | 10.77 | 10.39 | 10.44 | 24,459,312 | -0.40(-3.71%) |
Jan 21, 2010 | 10.96 | 11.03 | 10.64 | 10.84 | 23,268,332 | -0.14(-1.25%) |
Jan 20, 2010 | 10.73 | 11.04 | 10.69 | 10.98 | 30,611,570 | +0.14(+1.33%) |
Jan 19, 2010 | 10.77 | 10.87 | 10.66 | 10.84 | 21,517,486 | +0.06(+0.53%) |
Jan 15, 2010 | 10.48 | 10.78 | 10.78 | 10.78 | 37,397,364 | +0.29(+2.74%) |
Jan 14, 2010 | 10.37 | 10.55 | 10.28 | 10.49 | 14,995,260 | +0.12(+1.16%) |
Jan 13, 2010 | 10.45 | 10.45 | 10.14 | 10.37 | 25,999,788 | -0.09(-0.82%) |
Jan 12, 2010 | 10.43 | 10.50 | 10.22 | 10.46 | 16,941,336 | -0.17(-1.62%) |
Jan 11, 2010 | 10.83 | 10.87 | 10.46 | 10.63 | 17,388,538 | -0.10(-0.96%) |
Jan 08, 2010 | 10.87 | 10.90 | 10.64 | 10.73 | 22,148,386 | -0.15(-1.37%) |
Jan 07, 2010 | 10.78 | 10.94 | 10.56 | 10.88 | 19,224,200 | +0.08(+0.74%) |
Jan 06, 2010 | 10.56 | 10.92 | 10.43 | 10.80 | 26,894,764 | +0.26(+2.51%) |
Jan 05, 2010 | 10.41 | 10.66 | 10.32 | 10.54 | 27,197,634 | +0.26(+2.57%) |
Jan 04, 2010 | 9.906 | 10.30 | 9.826 | 10.27 | 24,599,372 | +0.65(+6.81%) |
Dec 31, 2009 | 9.705 | 9.619 | 9.619 | 9.619 | 8,352,394 | -0.06(-0.65%) |
Dec 30, 2009 | 9.613 | 9.728 | 9.613 | 9.682 | 7,685,363 | +0.03(+0.36%) |
Dec 29, 2009 | 9.654 | 9.700 | 9.608 | 9.648 | 8,017,325 | -0.01(-0.06%) |
Dec 28, 2009 | 9.774 | 9.832 | 9.602 | 9.654 | 8,231,970 | -0.14(-1.47%) |
Dec 24, 2009 | 9.728 | 9.814 | 9.654 | 9.797 | 3,429,496 | +0.09(+0.89%) |
Dec 23, 2009 | 9.745 | 9.843 | 9.585 | 9.711 | 12,441,140 | -0.07(-0.76%) |
Dec 22, 2009 | 9.820 | 9.849 | 9.723 | 9.786 | 8,682,322 | -0.03(-0.35%) |
Dec 21, 2009 | 9.625 | 9.855 | 9.602 | 9.820 | 12,132,361 | +0.24(+2.46%) |
Dec 18, 2009 | 9.613 | 9.728 | 9.562 | 9.585 | 14,246,478 | +0.00(+0.00%) |
Dec 17, 2009 | 9.550 | 9.740 | 9.550 | 9.585 | 14,238,216 | -0.11(-1.18%) |
Dec 16, 2009 | 9.717 | 9.791 | 9.585 | 9.700 | 12,782,472 | +0.07(+0.72%) |
Dec 15, 2009 | 9.648 | 9.803 | 9.579 | 9.631 | 12,857,901 | -0.01(-0.12%) |
Dec 14, 2009 | 9.672 | 9.677 | 9.602 | 9.642 | 12,078,706 | +0.10(+1.08%) |
Dec 11, 2009 | 9.671 | 9.700 | 9.464 | 9.539 | 12,750,814 | -0.08(-0.84%) |
Dec 10, 2009 | 9.372 | 9.659 | 9.372 | 9.619 | 19,517,836 | +0.28(+2.95%) |
Dec 09, 2009 | 9.366 | 9.539 | 9.280 | 9.344 | 16,917,958 | +0.04(+0.43%) |
Dec 08, 2009 | 9.315 | 9.453 | 9.257 | 9.303 | 14,043,502 | -0.09(-0.98%) |
Dec 07, 2009 | 9.453 | 9.579 | 9.275 | 9.395 | 17,542,394 | -0.03(-0.30%) |
Dec 04, 2009 | 9.338 | 9.464 | 9.200 | 9.424 | 25,502,328 | +0.25(+2.76%) |
Dec 03, 2009 | 9.165 | 9.332 | 9.165 | 9.171 | 19,346,180 | -0.02(-0.25%) |
Dec 02, 2009 | 9.263 | 9.298 | 9.148 | 9.194 | 21,209,080 | -0.04(-0.44%) |
Dec 01, 2009 | 9.183 | 9.321 | 9.137 | 9.234 | 16,617,100 | +0.11(+1.20%) |
Nov 30, 2009 | 9.217 | 9.229 | 9.074 | 9.125 | 20,193,684 | -0.06(-0.69%) |
Nov 27, 2009 | 9.171 | 9.286 | 9.051 | 9.188 | 10,293,988 | -0.20(-2.14%) |
Nov 25, 2009 | 9.246 | 9.401 | 9.160 | 9.389 | 15,685,676 | +0.14(+1.49%) |
Nov 24, 2009 | 9.384 | 9.401 | 9.160 | 9.252 | 25,912,510 | -0.07(-0.74%) |
Nov 23, 2009 | 9.567 | 9.619 | 9.292 | 9.321 | 22,765,804 | -0.14(-1.46%) |
Nov 20, 2009 | 9.533 | 9.613 | 9.395 | 9.458 | 22,135,502 | +0.06(+0.67%) |
Nov 19, 2009 | 9.613 | 9.648 | 9.344 | 9.395 | 19,296,772 | -0.26(-2.73%) |
Nov 18, 2009 | 9.717 | 9.849 | 9.613 | 9.659 | 17,547,048 | -0.03(-0.36%) |
Nov 17, 2009 | 9.768 | 9.803 | 9.613 | 9.694 | 18,221,044 | -0.11(-1.11%) |
Nov 16, 2009 | 9.837 | 10.04 | 9.768 | 9.803 | 21,765,016 | +0.01(+0.06%) |
Nov 13, 2009 | 9.814 | 9.912 | 9.654 | 9.797 | 17,444,186 | +0.03(+0.29%) |
Nov 12, 2009 | 9.969 | 10.04 | 9.768 | 9.768 | 16,932,052 | -0.25(-2.52%) |
Nov 11, 2009 | 9.969 | 10.16 | 9.926 | 10.02 | 15,698,847 | +0.10(+0.98%) |
Nov 10, 2009 | 9.981 | 10.02 | 9.797 | 9.924 | 20,969,796 | -0.03(-0.29%) |
Nov 09, 2009 | 10.02 | 10.11 | 9.843 | 9.952 | 19,279,686 | +0.02(+0.23%) |
Nov 06, 2009 | 10.08 | 10.22 | 9.826 | 9.929 | 20,489,470 | -0.26(-2.54%) |
Nov 05, 2009 | 10.27 | 10.31 | 10.12 | 10.19 | 14,346,209 | +0.02(+0.23%) |
Nov 04, 2009 | 10.40 | 10.52 | 10.10 | 10.16 | 16,348,673 | -0.15(-1.45%) |
Nov 03, 2009 | 10.06 | 10.37 | 9.958 | 10.31 | 17,291,456 | +0.12(+1.18%) |
Nov 02, 2009 | 10.42 | 10.52 | 9.998 | 10.19 | 26,377,918 | -0.20(-1.93%) |
Oct 30, 2009 | 10.88 | 10.93 | 10.29 | 10.39 | 21,551,164 | -0.48(-4.44%) |
Oct 29, 2009 | 10.84 | 11.00 | 10.72 | 10.88 | 16,702,738 | +0.14(+1.28%) |
Oct 28, 2009 | 11.31 | 11.42 | 10.69 | 10.74 | 25,306,166 | -0.40(-3.56%) |
Oct 27, 2009 | 11.41 | 11.85 | 10.91 | 11.14 | 39,420,356 | -0.51(-4.34%) |
Oct 26, 2009 | 11.88 | 12.28 | 11.64 | 11.64 | 28,330,822 | -0.23(-1.94%) |
Oct 23, 2009 | 12.01 | 12.04 | 11.84 | 11.87 | 35,964,640 | +0.32(+2.73%) |
Oct 22, 2009 | 11.55 | 11.73 | 11.34 | 11.55 | 19,419,366 | -0.01(-0.10%) |
Oct 21, 2009 | 11.45 | 12.02 | 11.44 | 11.57 | 37,064,420 | +0.02(+0.15%) |
Oct 20, 2009 | 11.51 | 11.72 | 11.47 | 11.55 | 31,293,674 | +0.26(+2.29%) |
Oct 19, 2009 | 11.42 | 11.49 | 11.27 | 11.29 | 17,661,188 | -0.05(-0.41%) |
Oct 16, 2009 | 11.53 | 11.55 | 11.26 | 11.34 | 29,691,916 | -0.24(-2.03%) |
Oct 15, 2009 | 10.73 | 11.57 | 10.73 | 11.57 | 43,699,220 | +0.77(+7.12%) |
Oct 14, 2009 | 10.89 | 10.99 | 10.64 | 10.80 | 26,779,368 | -0.21(-1.93%) |
Oct 13, 2009 | 11.03 | 11.14 | 10.85 | 11.01 | 19,432,070 | +0.00(+0.00%) |
Oct 12, 2009 | 11.26 | 11.36 | 11.00 | 11.01 | 16,406,175 | -0.11(-1.03%) |
Oct 09, 2009 | 11.19 | 11.26 | 11.00 | 11.13 | 8,166,488 | -0.13(-1.12%) |
Oct 08, 2009 | 11.15 | 11.30 | 11.01 | 11.26 | 17,704,230 | +0.17(+1.50%) |
Oct 07, 2009 | 10.92 | 11.29 | 10.91 | 11.09 | 13,740,522 | +0.09(+0.78%) |
Oct 06, 2009 | 11.20 | 11.31 | 10.88 | 11.00 | 16,156,783 | -0.05(-0.42%) |
Oct 05, 2009 | 10.51 | 11.11 | 10.37 | 11.05 | 23,671,874 | +0.35(+3.27%) |
Oct 02, 2009 | 10.77 | 10.84 | 10.60 | 10.70 | 14,269,270 | -0.21(-1.90%) |
Oct 01, 2009 | 11.18 | 11.31 | 10.91 | 10.91 | 16,924,040 | -0.23(-2.06%) |
Sep 30, 2009 | 11.27 | 11.37 | 10.85 | 11.14 | 28,644,374 | -0.04(-0.36%) |
Sep 29, 2009 | 11.26 | 11.39 | 11.14 | 11.18 | 16,684,844 | -0.20(-1.72%) |
Sep 28, 2009 | 11.26 | 11.50 | 11.14 | 11.37 | 15,309,325 | +0.20(+1.75%) |
Sep 25, 2009 | 10.90 | 11.39 | 10.90 | 11.18 | 26,431,248 | +0.33(+3.07%) |
Sep 24, 2009 | 11.37 | 11.37 | 10.79 | 10.84 | 22,073,478 | -0.54(-4.74%) |
Sep 23, 2009 | 11.72 | 11.77 | 11.36 | 11.38 | 18,452,662 | -0.30(-2.60%) |
Sep 22, 2009 | 11.77 | 11.96 | 11.57 | 11.69 | 21,765,024 | +0.12(+1.04%) |
Sep 21, 2009 | 11.54 | 11.61 | 11.37 | 11.57 | 16,374,923 | -0.05(-0.40%) |
Sep 18, 2009 | 11.95 | 12.11 | 11.53 | 11.61 | 38,116,048 | +0.31(+2.74%) |
Sep 17, 2009 | 11.02 | 12.12 | 10.95 | 11.30 | 70,117,944 | +0.45(+4.17%) |
Sep 16, 2009 | 10.85 | 11.04 | 10.78 | 10.85 | 18,873,762 | +0.01(+0.07%) |
Sep 15, 2009 | 11.02 | 11.05 | 10.72 | 10.84 | 18,181,782 | -0.11(-1.00%) |
Sep 14, 2009 | 10.78 | 11.00 | 10.74 | 10.95 | 13,146,312 | +0.08(+0.74%) |
Sep 11, 2009 | 10.83 | 11.02 | 10.72 | 10.87 | 14,375,165 | +0.10(+0.96%) |
Sep 10, 2009 | 10.52 | 10.77 | 10.42 | 10.77 | 20,220,694 | +0.20(+1.85%) |
Sep 09, 2009 | 10.73 | 10.79 | 10.53 | 10.57 | 16,829,284 | -0.20(-1.81%) |
Sep 08, 2009 | 10.62 | 10.86 | 10.60 | 10.77 | 18,810,650 | +0.22(+2.12%) |
Sep 04, 2009 | 10.32 | 10.57 | 10.31 | 10.54 | 8,712,633 | +0.14(+1.33%) |
Sep 03, 2009 | 10.37 | 10.45 | 10.21 | 10.41 | 11,198,354 | +0.10(+1.00%) |
Sep 02, 2009 | 10.35 | 10.50 | 10.29 | 10.30 | 16,669,639 | -0.17(-1.59%) |
Sep 01, 2009 | 10.69 | 10.89 | 10.44 | 10.47 | 13,623,624 | -0.29(-2.72%) |
Aug 31, 2009 | 10.71 | 10.77 | 10.54 | 10.76 | 16,361,094 | -0.15(-1.37%) |
Aug 28, 2009 | 10.96 | 11.01 | 10.80 | 10.91 | 11,851,638 | -0.02(-0.21%) |
Aug 27, 2009 | 10.81 | 10.99 | 10.66 | 10.93 | 13,227,051 | +0.02(+0.21%) |
Aug 26, 2009 | 10.77 | 11.01 | 10.74 | 10.91 | 14,611,483 | +0.06(+0.58%) |
Aug 25, 2009 | 11.00 | 11.02 | 10.80 | 10.85 | 18,058,820 | -0.01(-0.11%) |
Aug 24, 2009 | 10.83 | 11.12 | 10.69 | 10.86 | 21,391,390 | +0.24(+2.27%) |
Aug 21, 2009 | 10.45 | 10.68 | 10.42 | 10.62 | 22,880,586 | +0.31(+3.01%) |
Aug 20, 2009 | 10.06 | 10.34 | 10.06 | 10.31 | 16,684,494 | +0.17(+1.70%) |
Aug 19, 2009 | 9.797 | 10.17 | 9.791 | 10.14 | 14,865,403 | +0.23(+2.32%) |
Aug 18, 2009 | 9.878 | 9.981 | 9.849 | 9.906 | 16,654,965 | +0.02(+0.22%) |
Aug 17, 2009 | 9.895 | 10.02 | 9.791 | 9.885 | 12,799,177 | -0.33(-3.25%) |
Aug 14, 2009 | 10.46 | 10.51 | 10.12 | 10.22 | 14,986,381 | -0.24(-2.31%) |
Aug 13, 2009 | 10.46 | 10.54 | 10.35 | 10.46 | 17,583,026 | +0.08(+0.77%) |
Aug 12, 2009 | 10.41 | 10.54 | 10.33 | 10.38 | 14,361,139 | -0.08(-0.77%) |
Aug 11, 2009 | 10.57 | 10.61 | 10.34 | 10.46 | 16,518,126 | -0.18(-1.67%) |
Aug 10, 2009 | 10.49 | 10.66 | 10.44 | 10.64 | 14,102,506 | +0.00(+0.00%) |
Aug 07, 2009 | 10.89 | 10.90 | 10.62 | 10.64 | 23,964,284 | -0.10(-0.96%) |
Aug 06, 2009 | 10.77 | 10.89 | 10.68 | 10.74 | 22,275,604 | -0.07(-0.69%) |
Aug 05, 2009 | 10.71 | 10.91 | 10.65 | 10.81 | 20,843,760 | +0.12(+1.12%) |
Aug 04, 2009 | 10.61 | 10.82 | 10.54 | 10.69 | 14,376,020 | +0.01(+0.06%) |
Aug 03, 2009 | 10.51 | 10.73 | 10.43 | 10.69 | 20,982,934 | +0.35(+3.39%) |
Jul 31, 2009 | 10.22 | 10.46 | 10.21 | 10.34 | 20,278,146 | -0.02(-0.22%) |
Jul 30, 2009 | 10.28 | 10.45 | 10.15 | 10.36 | 20,255,164 | +0.20(+1.92%) |
Jul 29, 2009 | 10.33 | 10.35 | 9.964 | 10.16 | 24,147,804 | -0.36(-3.38%) |
Jul 28, 2009 | 10.49 | 10.58 | 10.19 | 10.52 | 38,377,680 | -0.26(-2.45%) |
Jul 27, 2009 | 10.59 | 10.86 | 10.57 | 10.78 | 27,386,854 | +0.27(+2.57%) |
Jul 24, 2009 | 10.42 | 10.60 | 10.32 | 10.52 | 1,857 | -0.01(-0.06%) |
Jul 23, 2009 | 10.25 | 10.56 | 10.25 | 10.52 | 21,260,646 | +0.34(+3.39%) |
Jul 22, 2009 | 10.19 | 10.28 | 10.11 | 10.18 | 22,059,488 | -0.12(-1.17%) |
Jul 21, 2009 | 10.32 | 10.42 | 10.21 | 10.30 | 20,720,910 | +0.07(+0.67%) |
Jul 20, 2009 | 10.11 | 10.25 | 10.04 | 10.23 | 19,348,106 | +0.22(+2.24%) |
Jul 17, 2009 | 9.860 | 10.04 | 9.849 | 10.00 | 21,402,336 | +0.12(+1.22%) |
Jul 16, 2009 | 9.677 | 9.906 | 9.648 | 9.883 | 27,041,414 | +0.12(+1.24%) |
Jul 15, 2009 | 9.608 | 9.791 | 9.573 | 9.763 | 20,640,162 | +0.35(+3.72%) |
Jul 14, 2009 | 9.384 | 9.567 | 9.303 | 9.412 | 20,547,700 | +0.10(+1.11%) |
Jul 13, 2009 | 9.056 | 9.344 | 8.970 | 9.309 | 20,611,134 | +0.37(+4.11%) |
Jul 10, 2009 | 9.074 | 9.154 | 8.873 | 8.942 | 20,892,402 | -0.16(-1.70%) |
Jul 09, 2009 | 9.234 | 9.355 | 8.964 | 9.097 | 26,489,360 | +0.01(+0.13%) |
Jul 08, 2009 | 9.275 | 9.303 | 8.781 | 9.085 | 30,661,786 | -0.02(-0.25%) |
Jul 07, 2009 | 9.527 | 9.539 | 9.097 | 9.108 | 24,889,364 | -0.45(-4.74%) |
Jul 06, 2009 | 9.332 | 9.573 | 9.160 | 9.562 | 25,602,052 | +0.06(+0.60%) |
Jul 02, 2009 | 9.860 | 9.860 | 9.401 | 9.504 | 22,642,098 | -0.50(-4.99%) |