Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.61 | 12.64 | 12.31 | 12.44 | 11,164,480 | -0.28(-2.22%) |
Nov 29, 2010 | 12.62 | 12.79 | 12.42 | 12.72 | 5,308,943 | +0.04(+0.31%) |
Nov 26, 2010 | 12.76 | 12.84 | 12.62 | 12.68 | 1,887,165 | -0.13(-1.04%) |
Nov 24, 2010 | 12.72 | 12.82 | 12.82 | 12.82 | 4,234,259 | +0.13(+0.99%) |
Nov 23, 2010 | 12.90 | 12.92 | 12.62 | 12.69 | 5,680,986 | -0.32(-2.47%) |
Nov 22, 2010 | 12.72 | 13.06 | 12.57 | 13.01 | 11,154,968 | +0.75(+6.14%) |
Nov 19, 2010 | 12.17 | 12.36 | 12.12 | 12.26 | 6,892,072 | +0.05(+0.39%) |
Nov 18, 2010 | 12.10 | 12.28 | 12.08 | 12.21 | 6,406,179 | +0.17(+1.43%) |
Nov 17, 2010 | 11.92 | 12.06 | 11.88 | 12.04 | 5,781,005 | +0.09(+0.79%) |
Nov 16, 2010 | 11.74 | 11.95 | 11.72 | 11.95 | 6,234,523 | +0.18(+1.53%) |
Nov 15, 2010 | 11.81 | 11.99 | 11.77 | 11.77 | 3,664,654 | +0.02(+0.13%) |
Nov 12, 2010 | 11.67 | 11.87 | 11.66 | 11.75 | 4,500,024 | -0.01(-0.07%) |
Nov 11, 2010 | 11.83 | 11.87 | 11.59 | 11.76 | 5,511,207 | -0.21(-1.77%) |
Nov 10, 2010 | 11.76 | 11.98 | 11.63 | 11.97 | 5,006,995 | +0.19(+1.60%) |
Nov 09, 2010 | 12.14 | 12.15 | 11.74 | 11.78 | 8,742,789 | -0.40(-3.28%) |
Nov 08, 2010 | 11.87 | 12.21 | 11.81 | 12.18 | 5,165,214 | +0.34(+2.91%) |
Nov 05, 2010 | 12.11 | 12.11 | 11.79 | 11.84 | 5,541,853 | -0.24(-2.01%) |
Nov 04, 2010 | 12.13 | 12.20 | 11.91 | 12.08 | 6,473,567 | +0.02(+0.20%) |
Nov 03, 2010 | 11.95 | 12.33 | 11.80 | 12.06 | 5,828,169 | +0.09(+0.72%) |
Nov 02, 2010 | 12.19 | 12.21 | 11.92 | 11.97 | 5,079,376 | -0.20(-1.61%) |
Nov 01, 2010 | 12.25 | 12.35 | 12.03 | 12.17 | 3,950,579 | -0.02(-0.19%) |
Oct 29, 2010 | 12.20 | 12.27 | 12.09 | 12.19 | 3,249,922 | +0.00(+0.00%) |
Oct 28, 2010 | 12.39 | 12.50 | 12.07 | 12.19 | 3,886,982 | -0.13(-1.08%) |
Oct 27, 2010 | 12.28 | 12.35 | 12.20 | 12.32 | 4,360,940 | -0.02(-0.13%) |
Oct 25, 2010 | 12.35 | 12.53 | 12.24 | 12.34 | 4,457,630 | +0.09(+0.70%) |
Oct 22, 2010 | 12.27 | 12.36 | 12.18 | 12.25 | 3,023,003 | +0.00(+0.00%) |
Oct 21, 2010 | 12.11 | 12.39 | 12.07 | 12.25 | 4,858,676 | +0.16(+1.30%) |
Oct 20, 2010 | 12.10 | 12.18 | 11.96 | 12.10 | 4,959,281 | +0.05(+0.39%) |
Oct 19, 2010 | 12.21 | 12.35 | 12.05 | 12.05 | 7,391,366 | -0.24(-1.91%) |
Oct 18, 2010 | 12.07 | 12.37 | 12.03 | 12.28 | 7,288,350 | +0.24(+2.02%) |
Oct 15, 2010 | 12.07 | 12.12 | 11.95 | 12.04 | 5,690,529 | +0.04(+0.33%) |
Oct 14, 2010 | 11.88 | 12.13 | 11.80 | 12.00 | 8,115,636 | +0.19(+1.59%) |
Oct 13, 2010 | 11.70 | 12.01 | 11.67 | 11.81 | 8,229,485 | +0.18(+1.55%) |
Oct 12, 2010 | 11.61 | 11.68 | 11.44 | 11.63 | 11,164,754 | +0.00(+0.00%) |
Oct 11, 2010 | 11.80 | 11.81 | 11.53 | 11.63 | 11,751,460 | -0.13(-1.13%) |
Oct 08, 2010 | 11.77 | 12.63 | 11.62 | 11.77 | 21,181,268 | -0.99(-7.74%) |
Oct 07, 2010 | 12.64 | 12.75 | 12.56 | 12.75 | 24,001 | +0.18(+1.43%) |
Oct 06, 2010 | 12.60 | 12.72 | 12.53 | 12.57 | 4,277,008 | -0.07(-0.56%) |
Oct 05, 2010 | 12.47 | 12.69 | 12.47 | 12.64 | 162,129 | +0.28(+2.28%) |
Oct 04, 2010 | 12.69 | 12.75 | 12.32 | 12.36 | 5,807,130 | -0.38(-3.01%) |
Oct 01, 2010 | 12.75 | 12.80 | 12.48 | 12.75 | 8,449,114 | +0.19(+1.48%) |
Sep 30, 2010 | 12.56 | 12.61 | 12.10 | 12.56 | 12,673 | +0.47(+3.91%) |
Sep 29, 2010 | 11.97 | 12.22 | 11.96 | 12.09 | 9,651 | +0.12(+0.98%) |
Sep 28, 2010 | 12.06 | 12.06 | 11.87 | 11.97 | 57,345 | +0.04(+0.33%) |
Sep 27, 2010 | 12.19 | 12.19 | 11.79 | 11.93 | 7,747,264 | -0.34(-2.75%) |
Sep 24, 2010 | 12.42 | 12.42 | 12.05 | 12.27 | 5,298,588 | -0.06(-0.51%) |
Sep 23, 2010 | 12.33 | 12.53 | 12.06 | 12.33 | 4,615,174 | +0.20(+1.62%) |
Sep 22, 2010 | 12.32 | 12.39 | 12.14 | 12.14 | 7,529,590 | -0.19(-1.53%) |
Sep 21, 2010 | 12.74 | 12.81 | 12.28 | 12.32 | 11,606 | -0.40(-3.14%) |
Sep 20, 2010 | 12.54 | 12.75 | 12.32 | 12.72 | 7,171,325 | +0.30(+2.40%) |
Sep 17, 2010 | 12.43 | 13.36 | 12.29 | 12.43 | 20,460,704 | -0.98(-7.31%) |
Sep 15, 2010 | 13.25 | 13.41 | 13.22 | 13.41 | 3,209,097 | +0.12(+0.89%) |
Sep 14, 2010 | 13.44 | 13.49 | 13.26 | 13.29 | 1,269 | -0.16(-1.22%) |
Sep 13, 2010 | 13.32 | 13.48 | 13.30 | 13.45 | 3,918,863 | +0.25(+1.90%) |
Sep 10, 2010 | 13.34 | 13.39 | 13.15 | 13.20 | 4,925,319 | -0.14(-1.06%) |
Sep 09, 2010 | 13.26 | 13.37 | 13.15 | 13.34 | 166,397 | +0.21(+1.61%) |
Sep 08, 2010 | 12.81 | 13.24 | 12.81 | 13.13 | 87,516 | +0.30(+2.32%) |
Sep 07, 2010 | 12.68 | 12.90 | 12.55 | 12.83 | 85,433 | +0.13(+0.99%) |
Sep 03, 2010 | 12.57 | 12.79 | 12.57 | 12.71 | 6,922,742 | +0.13(+1.06%) |
Sep 02, 2010 | 13.10 | 13.12 | 12.46 | 12.57 | 6,832 | -0.43(-3.31%) |
Sep 01, 2010 | 12.94 | 13.15 | 12.89 | 13.01 | 4,226,311 | +0.17(+1.34%) |
Aug 31, 2010 | 12.83 | 12.95 | 12.74 | 12.83 | 71,770 | -0.02(-0.18%) |
Aug 30, 2010 | 12.99 | 13.01 | 12.83 | 12.86 | 3,403,507 | +0.09(+0.74%) |
Aug 27, 2010 | 12.99 | 13.01 | 12.67 | 12.76 | 5,278,930 | -0.11(-0.85%) |
Aug 26, 2010 | 12.87 | 12.93 | 12.68 | 12.87 | 71,848 | +0.21(+1.67%) |
Aug 25, 2010 | 12.59 | 12.72 | 12.41 | 12.66 | 6,710 | -0.01(-0.06%) |
Aug 24, 2010 | 12.80 | 12.83 | 12.58 | 12.67 | 12,365 | -0.30(-2.35%) |
Aug 23, 2010 | 12.94 | 13.14 | 12.83 | 12.97 | 6,630,289 | -0.02(-0.18%) |
Aug 20, 2010 | 12.75 | 13.04 | 12.65 | 13.00 | 4,808,995 | +0.13(+0.97%) |
Aug 19, 2010 | 12.80 | 12.92 | 12.61 | 12.87 | 7,607 | -0.01(-0.06%) |
Aug 18, 2010 | 12.66 | 12.92 | 12.58 | 12.88 | 11,600 | +0.23(+1.86%) |
Aug 17, 2010 | 13.14 | 13.18 | 12.64 | 12.65 | 20,691 | -0.39(-3.00%) |
Aug 16, 2010 | 12.65 | 13.11 | 12.65 | 13.04 | 6,814,112 | +0.31(+2.46%) |
Aug 13, 2010 | 12.72 | 12.81 | 12.43 | 12.72 | 5,696,176 | +0.22(+1.75%) |
Aug 12, 2010 | 12.25 | 12.61 | 12.25 | 12.50 | 5,311,075 | +0.02(+0.19%) |
Aug 11, 2010 | 12.46 | 12.52 | 12.25 | 12.48 | 6,173,737 | -0.11(-0.87%) |
Aug 10, 2010 | 12.61 | 12.61 | 12.43 | 12.59 | 5,077 | -0.16(-1.23%) |
Aug 09, 2010 | 13.40 | 13.34 | 12.71 | 12.75 | 14,368,593 | -0.66(-4.90%) |
Aug 06, 2010 | 13.40 | 13.42 | 12.90 | 13.40 | 7,567,725 | +0.28(+2.15%) |
Aug 05, 2010 | 13.69 | 13.69 | 12.92 | 13.12 | 12,647,747 | -0.62(-4.50%) |
Aug 04, 2010 | 13.88 | 13.97 | 13.54 | 13.74 | 280,714 | -0.09(-0.68%) |
Aug 03, 2010 | 13.79 | 13.88 | 13.72 | 13.83 | 18,776 | -0.04(-0.28%) |
Aug 02, 2010 | 13.79 | 13.91 | 13.69 | 13.87 | 4,777,899 | +0.18(+1.31%) |
Jul 30, 2010 | 13.69 | 13.79 | 13.37 | 13.69 | 4,177,995 | +0.13(+0.92%) |
Jul 29, 2010 | 13.87 | 13.91 | 13.55 | 13.57 | 36,603 | -0.23(-1.64%) |
Jul 28, 2010 | 13.79 | 14.01 | 13.76 | 13.79 | 304 | -0.18(-1.29%) |
Jul 27, 2010 | 13.97 | 14.40 | 13.90 | 13.97 | 70,845 | -0.15(-1.05%) |
Jul 26, 2010 | 13.89 | 14.12 | 13.78 | 14.12 | 4,966,974 | +0.10(+0.72%) |
Jul 23, 2010 | 13.91 | 14.06 | 13.79 | 14.02 | 2,900,967 | +0.06(+0.45%) |
Jul 22, 2010 | 13.65 | 13.99 | 13.57 | 13.96 | 17,927 | +0.45(+3.30%) |
Jul 21, 2010 | 13.65 | 13.79 | 13.50 | 13.51 | 4,665,209 | -0.08(-0.58%) |
Jul 20, 2010 | 13.59 | 13.67 | 13.38 | 13.59 | 5,838,217 | -0.13(-0.91%) |
Jul 19, 2010 | 13.41 | 13.78 | 13.41 | 13.72 | 5,620,418 | +0.28(+2.10%) |
Jul 16, 2010 | 13.44 | 13.84 | 13.36 | 13.44 | 4,998,688 | -0.48(-3.43%) |
Jul 15, 2010 | 13.93 | 14.00 | 13.71 | 13.91 | 4,537,231 | -0.04(-0.28%) |
Jul 14, 2010 | 13.87 | 14.06 | 13.65 | 13.95 | 59,113 | +0.08(+0.56%) |
Jul 13, 2010 | 13.85 | 14.04 | 13.79 | 13.87 | 446 | +0.16(+1.14%) |
Jul 12, 2010 | 13.71 | 13.80 | 13.64 | 13.72 | 7,843,874 | +0.00(+0.00%) |
Jul 09, 2010 | 13.72 | 13.77 | 13.33 | 13.72 | 5,706,084 | +0.27(+1.98%) |
Jul 08, 2010 | 13.43 | 13.53 | 13.35 | 13.45 | 18,424 | +0.23(+1.78%) |
Jul 07, 2010 | 12.91 | 13.26 | 12.91 | 13.22 | 8,036,924 | +0.29(+2.24%) |
Jul 06, 2010 | 13.03 | 13.19 | 12.79 | 12.93 | 27,024 | +0.08(+0.61%) |
Jul 02, 2010 | 12.85 | 12.94 | 12.66 | 12.85 | 4,079,651 | +0.14(+1.11%) |
Jul 01, 2010 | 12.75 | 12.84 | 12.52 | 12.71 | 7,338,972 | -0.11(-0.85%) |
Jun 30, 2010 | 13.11 | 13.20 | 12.79 | 12.82 | 48,916 | -0.28(-2.15%) |
Jun 29, 2010 | 13.29 | 13.47 | 13.05 | 13.10 | 5,841 | -0.43(-3.18%) |
Jun 25, 2010 | 13.53 | 14.11 | 13.49 | 13.53 | 8,253,571 | -0.45(-3.19%) |
Jun 24, 2010 | 13.79 | 14.14 | 13.56 | 13.97 | 3,758 | +0.13(+0.90%) |
Jun 23, 2010 | 13.76 | 13.90 | 13.58 | 13.85 | 6,002,955 | +0.01(+0.06%) |
Jun 22, 2010 | 14.15 | 14.27 | 13.81 | 13.84 | 16,005 | -0.33(-2.32%) |
Jun 21, 2010 | 14.49 | 14.57 | 14.10 | 14.17 | 4,795,447 | -0.16(-1.09%) |
Jun 18, 2010 | 14.33 | 14.47 | 14.27 | 14.33 | 4,074,771 | -0.05(-0.38%) |
Jun 17, 2010 | 14.40 | 14.52 | 14.18 | 14.38 | 6,356,912 | -0.01(-0.05%) |
Jun 16, 2010 | 14.44 | 14.48 | 14.27 | 14.39 | 6,931,676 | -0.22(-1.50%) |
Jun 15, 2010 | 14.52 | 14.62 | 14.23 | 14.61 | 33,146 | +0.20(+1.41%) |
Jun 14, 2010 | 14.58 | 14.62 | 14.24 | 14.40 | 6,354,536 | -0.12(-0.81%) |
Jun 11, 2010 | 14.03 | 14.54 | 13.94 | 14.52 | 7,352,201 | +0.34(+2.43%) |
Jun 10, 2010 | 13.99 | 14.27 | 13.94 | 14.18 | 22,830 | +0.38(+2.72%) |
Jun 09, 2010 | 13.79 | 13.98 | 13.65 | 13.80 | 8,147,026 | +0.05(+0.40%) |
Jun 08, 2010 | 13.69 | 13.85 | 13.42 | 13.75 | 3,891 | +0.05(+0.34%) |
Jun 07, 2010 | 13.66 | 13.94 | 13.57 | 13.70 | 9,376,939 | +0.02(+0.11%) |
Jun 04, 2010 | 13.69 | 14.01 | 13.62 | 13.69 | 7,504,893 | -0.47(-3.31%) |
Jun 03, 2010 | 13.80 | 14.16 | 13.67 | 14.15 | 6,878,963 | +0.46(+3.37%) |
Jun 02, 2010 | 13.33 | 13.70 | 13.32 | 13.69 | 6,229,930 | +0.38(+2.88%) |
Jun 01, 2010 | 13.62 | 13.69 | 13.30 | 13.31 | 7,273,454 | -0.44(-3.19%) |
May 28, 2010 | 13.75 | 13.93 | 13.73 | 13.75 | 8,363,078 | -0.16(-1.13%) |
May 27, 2010 | 13.27 | 13.91 | 13.22 | 13.90 | 8,232,085 | +0.85(+6.53%) |
May 26, 2010 | 13.37 | 13.43 | 12.99 | 13.05 | 269 | -0.23(-1.76%) |
May 25, 2010 | 12.93 | 13.35 | 12.87 | 13.29 | 9,122 | +0.04(+0.29%) |
May 24, 2010 | 13.30 | 13.42 | 13.16 | 13.25 | 8,302,785 | -0.08(-0.59%) |
May 21, 2010 | 13.04 | 13.41 | 12.92 | 13.32 | 6,543,114 | +0.09(+0.65%) |
May 20, 2010 | 13.35 | 13.46 | 13.22 | 13.24 | 11,156,339 | -0.65(-4.66%) |
May 19, 2010 | 13.84 | 14.05 | 13.63 | 13.89 | 12,933,883 | -0.01(-0.06%) |
May 18, 2010 | 13.93 | 14.07 | 13.76 | 13.89 | 2,223,505 | +0.13(+0.96%) |
May 17, 2010 | 13.86 | 13.97 | 13.56 | 13.76 | 6,918,093 | -0.05(-0.34%) |
May 14, 2010 | 13.81 | 14.23 | 13.61 | 13.81 | 9,301,184 | -0.34(-2.37%) |
May 13, 2010 | 14.15 | 14.37 | 14.03 | 14.14 | 8,494,822 | +0.00(+0.00%) |
May 12, 2010 | 14.11 | 14.36 | 14.07 | 14.14 | 10,038,568 | +0.09(+0.61%) |
May 11, 2010 | 13.89 | 14.14 | 13.88 | 14.06 | 3,914 | -0.17(-1.21%) |
May 10, 2010 | 14.21 | 14.32 | 14.08 | 14.23 | 12,324,325 | -0.30(-2.04%) |
May 07, 2010 | 14.59 | 14.80 | 14.21 | 14.53 | 11,764,270 | +0.53(+3.79%) |
May 06, 2010 | 15.17 | 15.20 | 13.17 | 14.00 | 10,626,727 | -1.06(-7.07%) |
May 05, 2010 | 15.28 | 15.44 | 15.03 | 15.06 | 7,627,407 | -0.17(-1.10%) |
May 04, 2010 | 15.30 | 15.45 | 15.11 | 15.23 | 4,283,165 | -0.30(-1.91%) |
May 03, 2010 | 15.49 | 15.66 | 15.13 | 15.53 | 5,417,377 | +0.24(+1.58%) |
Apr 30, 2010 | 15.46 | 15.56 | 15.28 | 15.28 | 5,246,001 | -0.23(-1.46%) |
Apr 29, 2010 | 15.42 | 15.57 | 15.35 | 15.51 | 4,591,649 | +0.15(+0.96%) |
Apr 28, 2010 | 15.40 | 15.53 | 15.07 | 15.36 | 6,370,490 | +0.09(+0.61%) |
Apr 27, 2010 | 15.91 | 15.91 | 15.24 | 15.27 | 57,205 | -0.65(-4.07%) |
Apr 26, 2010 | 15.69 | 16.00 | 15.64 | 15.92 | 5,498,184 | +0.20(+1.24%) |
Apr 23, 2010 | 15.88 | 15.90 | 15.60 | 15.72 | 10,102,533 | -0.13(-0.84%) |
Apr 22, 2010 | 15.67 | 15.88 | 15.54 | 15.85 | 4,924,224 | +0.09(+0.54%) |
Apr 21, 2010 | 15.65 | 15.84 | 15.59 | 15.77 | 19,897 | +0.11(+0.70%) |
Apr 20, 2010 | 15.59 | 15.74 | 15.53 | 15.66 | 8,286 | +0.13(+0.85%) |
Apr 19, 2010 | 15.44 | 15.54 | 15.18 | 15.53 | 4,930,919 | +0.02(+0.10%) |
Apr 16, 2010 | 15.88 | 15.92 | 15.43 | 15.51 | 5,618,585 | -0.41(-2.55%) |
Apr 15, 2010 | 15.77 | 16.04 | 15.62 | 15.92 | 6,747,314 | +0.10(+0.64%) |
Apr 14, 2010 | 15.63 | 15.84 | 15.59 | 15.81 | 5,298,336 | +0.16(+1.00%) |
Apr 13, 2010 | 15.55 | 15.70 | 15.42 | 15.66 | 6,305,010 | +0.05(+0.35%) |
Apr 12, 2010 | 15.42 | 15.68 | 15.38 | 15.60 | 7,989,336 | +0.26(+1.68%) |
Apr 09, 2010 | 15.28 | 15.37 | 15.10 | 15.35 | 7,934,617 | +0.15(+0.98%) |
Apr 08, 2010 | 15.08 | 15.28 | 14.93 | 15.20 | 7,294,693 | +0.19(+1.25%) |
Apr 07, 2010 | 14.80 | 15.10 | 14.75 | 15.01 | 11,429,391 | +0.20(+1.37%) |
Apr 06, 2010 | 14.91 | 14.99 | 14.78 | 14.81 | 9,277,624 | -0.33(-2.16%) |
Apr 05, 2010 | 15.20 | 15.24 | 14.95 | 15.13 | 9,724,094 | -0.08(-0.51%) |
Apr 01, 2010 | 15.00 | 15.21 | 15.21 | 15.21 | 7,745,925 | +0.27(+1.83%) |
Mar 31, 2010 | 14.96 | 15.02 | 14.82 | 14.94 | 5,261,843 | -0.02(-0.10%) |
Mar 30, 2010 | 14.89 | 15.01 | 14.83 | 14.96 | 5,848,585 | +0.06(+0.42%) |
Mar 29, 2010 | 14.64 | 14.89 | 14.53 | 14.89 | 5,768,329 | +0.30(+2.09%) |
Mar 26, 2010 | 14.24 | 14.62 | 14.16 | 14.59 | 8,323,171 | +0.38(+2.69%) |
Mar 25, 2010 | 14.43 | 14.48 | 14.18 | 14.21 | 6,972,779 | -0.18(-1.25%) |
Mar 24, 2010 | 14.38 | 14.46 | 14.32 | 14.39 | 10,465,239 | +0.12(+0.82%) |
Mar 23, 2010 | 14.17 | 14.28 | 14.07 | 14.27 | 5,716,029 | +0.14(+0.99%) |
Mar 22, 2010 | 13.77 | 14.13 | 13.71 | 14.13 | 9,241,366 | +0.30(+2.20%) |
Mar 19, 2010 | 13.72 | 13.90 | 13.69 | 13.82 | 8,489,387 | +0.05(+0.40%) |
Mar 18, 2010 | 13.81 | 13.86 | 13.72 | 13.77 | 4,060,076 | -0.04(-0.28%) |
Mar 17, 2010 | 13.75 | 13.88 | 13.68 | 13.81 | 5,199,715 | +0.03(+0.23%) |
Mar 16, 2010 | 13.54 | 13.79 | 13.49 | 13.78 | 3,162,568 | +0.23(+1.67%) |
Mar 15, 2010 | 13.52 | 13.55 | 13.50 | 13.55 | 4,248,870 | -0.13(-0.97%) |
Mar 12, 2010 | 13.92 | 13.96 | 13.63 | 13.68 | 4,943,896 | -0.16(-1.13%) |
Mar 11, 2010 | 13.75 | 13.85 | 13.58 | 13.84 | 4,191,373 | +0.18(+1.31%) |
Mar 10, 2010 | 13.63 | 13.77 | 13.59 | 13.66 | 5,661,748 | -0.07(-0.51%) |
Mar 09, 2010 | 13.68 | 13.81 | 13.61 | 13.73 | 5,047,737 | -0.02(-0.11%) |
Mar 08, 2010 | 13.47 | 13.75 | 13.34 | 13.75 | 6,011,862 | +0.30(+2.20%) |
Mar 05, 2010 | 13.31 | 13.62 | 13.31 | 13.45 | 10,686,955 | -0.20(-1.49%) |
Mar 04, 2010 | 13.43 | 13.69 | 13.34 | 13.65 | 7,462,840 | +0.22(+1.63%) |
Mar 03, 2010 | 13.70 | 13.72 | 13.40 | 13.43 | 10,073,172 | -0.18(-1.32%) |
Mar 02, 2010 | 13.45 | 13.62 | 13.40 | 13.61 | 7,813,434 | +0.22(+1.63%) |
Mar 01, 2010 | 13.30 | 13.61 | 13.25 | 13.40 | 5,057,916 | +0.10(+0.76%) |
Feb 26, 2010 | 13.24 | 13.32 | 13.15 | 13.29 | 5,155,710 | +0.03(+0.24%) |
Feb 25, 2010 | 12.85 | 13.27 | 12.83 | 13.26 | 8,394,060 | +0.29(+2.23%) |
Feb 24, 2010 | 13.04 | 13.14 | 12.93 | 12.97 | 7,271,626 | -0.06(-0.48%) |
Feb 23, 2010 | 12.96 | 13.08 | 12.86 | 13.04 | 6,914,005 | +0.09(+0.66%) |
Feb 22, 2010 | 13.07 | 13.11 | 12.88 | 12.95 | 8,158,366 | -0.24(-1.83%) |
Feb 19, 2010 | 13.09 | 13.29 | 13.03 | 13.19 | 9,290,302 | +0.04(+0.30%) |
Feb 18, 2010 | 12.87 | 13.15 | 12.83 | 13.15 | 6,072,679 | +0.21(+1.62%) |
Feb 17, 2010 | 12.83 | 12.97 | 12.63 | 12.94 | 9,344,736 | +0.15(+1.16%) |
Feb 16, 2010 | 12.52 | 12.90 | 12.42 | 12.79 | 7,639,613 | +0.31(+2.49%) |
Feb 12, 2010 | 12.37 | 12.48 | 12.48 | 12.48 | 6,346,557 | +0.06(+0.50%) |
Feb 11, 2010 | 12.03 | 12.49 | 11.95 | 12.42 | 9,069,638 | +0.33(+2.77%) |
Feb 10, 2010 | 12.02 | 12.13 | 11.87 | 12.09 | 7,679,680 | +0.09(+0.78%) |
Feb 09, 2010 | 11.80 | 12.09 | 11.77 | 11.99 | 8,844,099 | +0.25(+2.12%) |
Feb 08, 2010 | 11.56 | 11.87 | 11.41 | 11.74 | 12,728,913 | +0.34(+3.00%) |
Feb 05, 2010 | 11.53 | 11.87 | 11.31 | 11.40 | 20,218,540 | +0.51(+4.72%) |
Feb 04, 2010 | 11.08 | 11.08 | 10.81 | 10.89 | 5,907,678 | -0.28(-2.51%) |
Feb 03, 2010 | 11.03 | 11.18 | 10.98 | 11.17 | 3,844,349 | +0.06(+0.56%) |
Feb 02, 2010 | 10.90 | 11.19 | 10.86 | 11.11 | 6,396,105 | +0.26(+2.44%) |
Feb 01, 2010 | 10.76 | 10.89 | 10.73 | 10.84 | 4,301,331 | +0.09(+0.80%) |
Jan 29, 2010 | 10.82 | 10.90 | 10.72 | 10.76 | 6,158,207 | +0.02(+0.22%) |
Jan 28, 2010 | 10.72 | 10.83 | 10.65 | 10.73 | 6,736,724 | +0.01(+0.07%) |
Jan 27, 2010 | 10.88 | 10.91 | 10.68 | 10.72 | 6,986,125 | -0.16(-1.43%) |
Jan 26, 2010 | 10.76 | 10.98 | 10.69 | 10.88 | 5,947,227 | +0.07(+0.65%) |
Jan 25, 2010 | 10.80 | 10.94 | 10.65 | 10.81 | 5,606,320 | +0.09(+0.87%) |
Jan 22, 2010 | 10.86 | 10.91 | 10.69 | 10.72 | 7,536,559 | +0.09(+0.88%) |
Jan 21, 2010 | 10.82 | 10.86 | 10.54 | 10.62 | 8,144,920 | -0.19(-1.80%) |
Jan 20, 2010 | 10.79 | 10.83 | 10.62 | 10.82 | 5,716,314 | -0.07(-0.64%) |
Jan 19, 2010 | 10.79 | 10.94 | 10.69 | 10.89 | 6,031,895 | +0.08(+0.72%) |
Jan 15, 2010 | 10.96 | 10.81 | 10.81 | 10.81 | 7,238,652 | -0.12(-1.07%) |
Jan 14, 2010 | 10.81 | 10.97 | 10.69 | 10.93 | 11,182,924 | +0.57(+5.49%) |
Jan 13, 2010 | 10.12 | 10.44 | 10.09 | 10.36 | 5,011,785 | +0.26(+2.62%) |
Jan 12, 2010 | 10.16 | 10.22 | 10.07 | 10.09 | 4,260,113 | -0.12(-1.14%) |
Jan 11, 2010 | 10.34 | 10.43 | 10.15 | 10.21 | 3,694,873 | -0.14(-1.35%) |
Jan 08, 2010 | 10.34 | 10.41 | 10.21 | 10.35 | 5,138,576 | -0.02(-0.23%) |
Jan 07, 2010 | 10.20 | 10.44 | 10.13 | 10.37 | 7,682,523 | +0.18(+1.76%) |
Jan 06, 2010 | 9.954 | 10.21 | 9.791 | 10.20 | 8,750,662 | +0.49(+5.05%) |
Jan 05, 2010 | 9.503 | 9.717 | 9.503 | 9.705 | 4,858,418 | +0.18(+1.88%) |
Jan 04, 2010 | 9.550 | 9.573 | 9.456 | 9.526 | 4,310,697 | -0.02(-0.24%) |
Dec 31, 2009 | 9.752 | 9.550 | 9.550 | 9.550 | 2,279,127 | -0.18(-1.84%) |
Dec 30, 2009 | 9.767 | 9.791 | 9.682 | 9.729 | 1,828,490 | -0.05(-0.56%) |
Dec 29, 2009 | 9.814 | 9.892 | 9.752 | 9.783 | 1,714,526 | -0.04(-0.40%) |
Dec 28, 2009 | 9.713 | 9.837 | 9.651 | 9.822 | 2,411,469 | +0.14(+1.45%) |
Dec 24, 2009 | 9.565 | 9.690 | 9.542 | 9.682 | 1,722,500 | +0.08(+0.81%) |
Dec 23, 2009 | 9.674 | 9.682 | 9.557 | 9.604 | 2,997,550 | +0.00(+0.00%) |
Dec 22, 2009 | 9.534 | 9.651 | 9.534 | 9.604 | 2,838,535 | +0.05(+0.49%) |
Dec 21, 2009 | 9.464 | 9.635 | 9.464 | 9.557 | 2,626,522 | +0.08(+0.82%) |
Dec 18, 2009 | 9.487 | 9.557 | 9.386 | 9.479 | 4,547,940 | -0.02(-0.16%) |
Dec 17, 2009 | 9.697 | 9.703 | 9.495 | 9.495 | 4,007,714 | -0.21(-2.17%) |
Dec 16, 2009 | 9.760 | 9.814 | 9.682 | 9.705 | 2,548,907 | -0.05(-0.48%) |
Dec 15, 2009 | 9.892 | 9.908 | 9.705 | 9.752 | 2,941,505 | -0.14(-1.42%) |
Dec 14, 2009 | 9.931 | 9.993 | 9.853 | 9.892 | 3,117,661 | +0.05(+0.55%) |
Dec 11, 2009 | 9.892 | 10.02 | 9.830 | 9.837 | 4,608,361 | +0.02(+0.24%) |
Dec 10, 2009 | 9.822 | 9.900 | 9.760 | 9.814 | 5,606,754 | +0.05(+0.56%) |
Dec 09, 2009 | 9.830 | 9.876 | 9.674 | 9.760 | 5,509,309 | -0.03(-0.32%) |
Dec 08, 2009 | 9.915 | 9.954 | 9.752 | 9.791 | 5,645,075 | -0.10(-1.02%) |
Dec 07, 2009 | 9.775 | 9.946 | 9.744 | 9.892 | 7,168,523 | +0.09(+0.87%) |
Dec 04, 2009 | 9.760 | 9.908 | 9.619 | 9.806 | 8,919,465 | +0.12(+1.20%) |
Dec 03, 2009 | 9.441 | 9.752 | 9.441 | 9.690 | 9,140,114 | +0.20(+2.13%) |
Dec 02, 2009 | 9.550 | 9.666 | 9.433 | 9.487 | 7,601,297 | -0.03(-0.33%) |