Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.96 | 11.12 | 10.93 | 11.09 | 4,842,521 | +0.10(+0.88%) |
Dec 30, 2010 | 11.14 | 11.23 | 10.93 | 10.99 | 7,733,719 | -0.15(-1.34%) |
Dec 29, 2010 | 10.98 | 11.20 | 10.95 | 11.14 | 5,933,999 | +0.16(+1.44%) |
Dec 28, 2010 | 10.92 | 11.15 | 10.92 | 10.98 | 5,792,735 | +0.03(+0.24%) |
Dec 27, 2010 | 10.82 | 11.15 | 10.75 | 10.96 | 8,328,605 | +0.19(+1.80%) |
Dec 23, 2010 | 10.96 | 10.96 | 10.69 | 10.76 | 7,462,894 | -0.18(-1.61%) |
Dec 22, 2010 | 11.10 | 11.14 | 10.76 | 10.94 | 13,820,293 | -0.19(-1.74%) |
Dec 21, 2010 | 11.04 | 11.31 | 10.96 | 11.13 | 8,416,589 | +0.11(+0.96%) |
Dec 20, 2010 | 11.02 | 11.13 | 10.85 | 11.03 | 6,348,172 | +0.06(+0.56%) |
Dec 17, 2010 | 11.06 | 11.15 | 10.87 | 10.97 | 10,268,856 | -0.10(-0.87%) |
Dec 16, 2010 | 11.15 | 11.35 | 11.06 | 11.06 | 14,426,114 | -0.06(-0.55%) |
Dec 15, 2010 | 11.43 | 11.55 | 11.06 | 11.13 | 15,202,323 | -0.38(-3.29%) |
Dec 14, 2010 | 11.46 | 11.68 | 11.40 | 11.50 | 9,081,126 | -0.01(-0.08%) |
Dec 13, 2010 | 11.51 | 11.63 | 11.35 | 11.51 | 11,518,021 | +0.05(+0.46%) |
Dec 10, 2010 | 11.70 | 11.76 | 11.46 | 11.46 | 9,941,687 | -0.26(-2.18%) |
Dec 09, 2010 | 11.59 | 11.88 | 11.37 | 11.72 | 13,870,042 | +0.18(+1.60%) |
Dec 08, 2010 | 11.47 | 11.56 | 11.28 | 11.53 | 11,097,075 | -0.02(-0.15%) |
Dec 07, 2010 | 11.96 | 12.00 | 11.45 | 11.55 | 14,993,792 | -0.38(-3.17%) |
Dec 06, 2010 | 11.96 | 12.10 | 11.72 | 11.93 | 10,895,252 | -0.07(-0.59%) |
Dec 03, 2010 | 11.79 | 12.16 | 11.79 | 12.00 | 10,516,453 | +0.11(+0.89%) |
Dec 02, 2010 | 12.12 | 12.26 | 11.78 | 11.89 | 13,582,682 | -0.33(-2.67%) |
Dec 01, 2010 | 12.29 | 12.41 | 12.10 | 12.22 | 10,968,784 | +0.18(+1.54%) |
Nov 30, 2010 | 12.43 | 12.45 | 12.03 | 12.03 | 31,512,238 | -0.42(-3.39%) |
Nov 29, 2010 | 12.44 | 12.55 | 12.27 | 12.45 | 10,899,612 | -0.07(-0.56%) |
Nov 26, 2010 | 12.47 | 12.66 | 12.43 | 12.53 | 4,582,926 | -0.09(-0.70%) |
Nov 24, 2010 | 12.09 | 12.61 | 12.61 | 12.61 | 12,112,715 | +0.55(+4.52%) |
Nov 23, 2010 | 11.95 | 12.09 | 11.79 | 12.07 | 13,830,068 | -0.04(-0.36%) |
Nov 22, 2010 | 12.06 | 12.18 | 11.87 | 12.11 | 8,695,542 | +0.00(+0.00%) |
Nov 19, 2010 | 12.06 | 12.24 | 11.84 | 12.11 | 8,478,349 | -0.01(-0.07%) |
Nov 18, 2010 | 11.73 | 12.21 | 11.73 | 12.12 | 11,511,937 | +0.49(+4.24%) |
Nov 17, 2010 | 11.49 | 11.77 | 11.33 | 11.63 | 11,418,056 | +0.05(+0.46%) |
Nov 16, 2010 | 11.53 | 11.84 | 11.38 | 11.57 | 10,365,486 | -0.04(-0.38%) |
Nov 15, 2010 | 11.74 | 11.86 | 11.56 | 11.62 | 12,041,877 | -0.23(-1.93%) |
Nov 12, 2010 | 11.81 | 12.01 | 11.79 | 11.85 | 6,266,948 | -0.07(-0.59%) |
Nov 11, 2010 | 11.78 | 12.16 | 11.66 | 11.92 | 11,590,325 | +0.00(+0.00%) |
Nov 10, 2010 | 12.20 | 12.38 | 11.92 | 11.92 | 10,123,802 | -0.28(-2.31%) |
Nov 09, 2010 | 12.45 | 12.50 | 12.16 | 12.20 | 9,476,357 | -0.20(-1.63%) |
Nov 08, 2010 | 12.44 | 12.56 | 12.20 | 12.40 | 8,872,338 | -0.15(-1.19%) |
Nov 05, 2010 | 12.51 | 12.80 | 12.45 | 12.55 | 7,831,079 | +0.07(+0.56%) |
Nov 04, 2010 | 12.60 | 12.63 | 12.22 | 12.48 | 13,681,491 | -0.01(-0.07%) |
Nov 03, 2010 | 12.23 | 12.75 | 12.00 | 12.49 | 15,712,144 | +0.30(+2.46%) |
Nov 02, 2010 | 12.20 | 12.25 | 11.97 | 12.19 | 7,567,939 | +0.11(+0.95%) |
Nov 01, 2010 | 12.23 | 12.30 | 11.84 | 12.08 | 8,491,443 | -0.15(-1.19%) |
Oct 29, 2010 | 12.21 | 12.26 | 11.85 | 12.22 | 12,580,238 | +0.00(+0.04%) |
Oct 28, 2010 | 12.15 | 12.41 | 12.12 | 12.22 | 12,796,467 | +0.09(+0.73%) |
Oct 27, 2010 | 11.59 | 12.15 | 11.58 | 12.13 | 10,539,650 | +0.27(+2.30%) |
Oct 25, 2010 | 11.75 | 12.01 | 11.63 | 11.86 | 9,548,343 | +0.26(+2.20%) |
Oct 22, 2010 | 11.84 | 11.86 | 11.50 | 11.60 | 9,039,306 | -0.31(-2.59%) |
Oct 21, 2010 | 11.47 | 11.92 | 11.35 | 11.91 | 22,816,030 | +0.49(+4.32%) |
Oct 20, 2010 | 10.98 | 11.59 | 10.85 | 11.42 | 34,407,432 | +1.12(+10.86%) |
Oct 19, 2010 | 9.973 | 10.32 | 9.946 | 10.30 | 14,213,019 | +0.17(+1.65%) |
Oct 18, 2010 | 10.06 | 10.13 | 9.788 | 10.13 | 8,001,988 | +0.11(+1.14%) |
Oct 15, 2010 | 10.12 | 10.21 | 9.955 | 10.02 | 7,575,371 | -0.06(-0.61%) |
Oct 14, 2010 | 10.21 | 10.23 | 10.02 | 10.08 | 8,273,536 | -0.11(-1.12%) |
Oct 13, 2010 | 10.11 | 10.32 | 9.885 | 10.19 | 10,750,037 | +0.15(+1.45%) |
Oct 12, 2010 | 9.832 | 10.18 | 9.647 | 10.05 | 13,881,705 | +0.15(+1.56%) |
Oct 11, 2010 | 10.07 | 10.17 | 9.805 | 9.893 | 9,590,044 | -0.14(-1.40%) |
Oct 08, 2010 | 10.03 | 10.38 | 9.990 | 10.03 | 14,884,729 | -0.33(-3.14%) |
Oct 07, 2010 | 10.39 | 10.40 | 10.22 | 10.36 | 8,137,342 | -0.01(-0.08%) |
Oct 06, 2010 | 10.45 | 10.61 | 10.18 | 10.37 | 11,502,005 | -0.04(-0.42%) |
Oct 05, 2010 | 10.18 | 10.45 | 10.08 | 10.41 | 14,342,311 | +0.28(+2.78%) |
Oct 04, 2010 | 10.30 | 10.57 | 10.08 | 10.13 | 8,993,814 | -0.44(-4.16%) |
Oct 01, 2010 | 10.57 | 10.57 | 10.31 | 10.57 | 10,334,054 | +0.33(+3.18%) |
Sep 30, 2010 | 10.22 | 10.29 | 10.03 | 10.25 | 9,538,769 | +0.04(+0.43%) |
Sep 29, 2010 | 10.10 | 10.24 | 9.990 | 10.20 | 7,840,586 | +0.00(+0.00%) |
Sep 28, 2010 | 9.981 | 10.21 | 9.920 | 10.20 | 8,894,387 | +0.18(+1.76%) |
Sep 27, 2010 | 10.29 | 10.41 | 9.937 | 10.03 | 10,497,060 | -0.27(-2.65%) |
Sep 24, 2010 | 10.14 | 10.31 | 10.05 | 10.30 | 8,907,876 | +0.33(+3.36%) |
Sep 23, 2010 | 9.964 | 10.18 | 9.814 | 9.964 | 5,865,740 | -0.09(-0.88%) |
Sep 22, 2010 | 10.40 | 10.47 | 9.981 | 10.05 | 9,956,990 | -0.47(-4.44%) |
Sep 21, 2010 | 10.24 | 10.56 | 10.20 | 10.52 | 1,590 | +0.35(+3.46%) |
Sep 20, 2010 | 9.955 | 10.25 | 9.867 | 10.17 | 7,021,247 | +0.33(+3.31%) |
Sep 17, 2010 | 9.841 | 10.27 | 9.797 | 9.841 | 9,732,332 | -0.28(-2.78%) |
Sep 15, 2010 | 9.876 | 10.15 | 9.876 | 10.12 | 9,359,681 | +0.28(+2.86%) |
Sep 14, 2010 | 9.339 | 10.08 | 9.277 | 9.841 | 15,079,475 | +0.47(+4.98%) |
Sep 13, 2010 | 9.365 | 9.550 | 9.312 | 9.374 | 6,088,919 | +0.10(+1.04%) |
Sep 10, 2010 | 9.392 | 9.524 | 9.205 | 9.277 | 6,445,286 | -0.08(-0.85%) |
Sep 09, 2010 | 9.559 | 9.559 | 9.198 | 9.357 | 6,684,129 | -0.05(-0.56%) |
Sep 08, 2010 | 9.383 | 9.568 | 9.154 | 9.409 | 7,781,668 | +0.02(+0.19%) |
Sep 07, 2010 | 9.638 | 9.700 | 9.339 | 9.392 | 956 | -0.33(-3.44%) |
Sep 03, 2010 | 9.744 | 9.898 | 9.629 | 9.726 | 8,901,100 | +0.18(+1.94%) |
Sep 02, 2010 | 9.445 | 9.700 | 9.383 | 9.541 | 222 | +0.14(+1.50%) |
Sep 01, 2010 | 9.533 | 9.559 | 9.268 | 9.401 | 9,057,189 | +0.19(+2.10%) |
Aug 31, 2010 | 9.207 | 9.246 | 8.987 | 9.207 | 64,827 | +0.06(+0.67%) |
Aug 30, 2010 | 9.136 | 9.489 | 9.101 | 9.145 | 7,411,668 | -0.06(-0.67%) |
Aug 27, 2010 | 8.784 | 9.392 | 8.670 | 9.207 | 11,711,773 | +0.36(+4.08%) |
Aug 26, 2010 | 8.908 | 9.084 | 8.776 | 8.846 | 1,258 | +0.02(+0.20%) |
Aug 25, 2010 | 8.573 | 8.855 | 8.450 | 8.828 | 12,999,003 | +0.06(+0.70%) |
Aug 24, 2010 | 8.916 | 8.997 | 8.600 | 8.767 | 9,894 | -0.45(-4.87%) |
Aug 23, 2010 | 9.277 | 9.577 | 9.145 | 9.216 | 7,033,186 | -0.05(-0.57%) |
Aug 20, 2010 | 9.401 | 9.453 | 9.128 | 9.268 | 9,076,929 | -0.22(-2.32%) |
Aug 19, 2010 | 9.929 | 10.04 | 9.101 | 9.489 | 1,197 | -0.51(-5.11%) |
Aug 18, 2010 | 10.03 | 10.10 | 9.920 | 9.999 | 5,742,344 | +0.00(+0.00%) |
Aug 17, 2010 | 10.19 | 10.25 | 9.920 | 9.999 | 10,637,453 | -0.11(-1.05%) |
Aug 16, 2010 | 10.15 | 10.25 | 9.973 | 10.10 | 5,167,350 | -0.06(-0.61%) |
Aug 13, 2010 | 10.17 | 10.25 | 9.876 | 10.17 | 5,870,462 | +0.06(+0.61%) |
Aug 12, 2010 | 9.814 | 10.22 | 9.726 | 10.10 | 6,633,968 | +0.11(+1.06%) |
Aug 11, 2010 | 10.28 | 10.30 | 9.867 | 9.999 | 957 | -0.39(-3.73%) |
Aug 10, 2010 | 10.64 | 10.64 | 10.26 | 10.39 | 1,363 | -0.34(-3.20%) |
Aug 09, 2010 | 10.50 | 10.77 | 10.36 | 10.73 | 7,866,282 | +0.33(+3.22%) |
Aug 06, 2010 | 10.40 | 10.52 | 10.18 | 10.40 | 7,684,774 | +0.01(+0.08%) |
Aug 05, 2010 | 10.39 | 10.68 | 10.32 | 10.39 | 9,185,159 | -0.05(-0.51%) |
Aug 04, 2010 | 10.79 | 10.91 | 10.28 | 10.44 | 9,233,346 | -0.26(-2.39%) |
Aug 03, 2010 | 11.02 | 11.10 | 10.37 | 10.69 | 499 | -0.40(-3.65%) |
Aug 02, 2010 | 10.63 | 11.27 | 10.50 | 11.10 | 14,893,851 | +0.64(+6.14%) |
Jul 30, 2010 | 10.46 | 10.50 | 9.973 | 10.46 | 8,929,112 | +0.17(+1.63%) |
Jul 29, 2010 | 10.25 | 10.39 | 9.964 | 10.29 | 6,563,211 | -0.02(-0.17%) |
Jul 28, 2010 | 10.31 | 10.45 | 9.981 | 10.31 | 716 | +0.00(+0.00%) |
Jul 27, 2010 | 10.31 | 10.77 | 10.29 | 10.31 | 15,377 | -0.24(-2.25%) |
Jul 26, 2010 | 10.05 | 10.56 | 10.03 | 10.54 | 8,673,857 | +0.47(+4.63%) |
Jul 23, 2010 | 10.06 | 10.18 | 9.902 | 10.08 | 7,642,987 | -0.01(-0.09%) |
Jul 22, 2010 | 9.814 | 10.15 | 9.735 | 10.09 | 11,148,171 | +0.49(+5.14%) |
Jul 21, 2010 | 10.16 | 10.35 | 9.550 | 9.594 | 17,601,116 | -0.55(-5.46%) |
Jul 20, 2010 | 10.15 | 10.23 | 9.770 | 10.15 | 4,138 | +0.13(+1.32%) |
Jul 19, 2010 | 10.06 | 10.30 | 9.154 | 10.02 | 34,071,308 | -0.30(-2.90%) |
Jul 16, 2010 | 10.32 | 10.69 | 10.28 | 10.32 | 9,321,836 | -0.26(-2.42%) |
Jul 15, 2010 | 10.79 | 10.84 | 10.39 | 10.57 | 9,239,866 | -0.18(-1.64%) |
Jul 14, 2010 | 10.70 | 10.91 | 10.56 | 10.75 | 9,549,847 | +0.09(+0.83%) |
Jul 13, 2010 | 10.47 | 10.80 | 10.47 | 10.66 | 12,302,834 | +0.48(+4.76%) |
Jul 12, 2010 | 10.31 | 10.63 | 10.06 | 10.18 | 10,923,675 | -0.08(-0.77%) |
Jul 09, 2010 | 10.25 | 10.47 | 10.13 | 10.25 | 7,923,919 | -0.11(-1.02%) |
Jul 08, 2010 | 10.47 | 10.53 | 10.12 | 10.36 | 6,501,237 | +0.05(+0.51%) |
Jul 07, 2010 | 10.06 | 10.33 | 9.621 | 10.31 | 12,110,745 | +0.54(+5.50%) |
Jul 06, 2010 | 10.03 | 10.30 | 9.647 | 9.770 | 9,381 | +0.06(+0.63%) |
Jul 02, 2010 | 9.709 | 10.40 | 9.427 | 9.709 | 20,778,900 | -0.61(-5.89%) |
Jul 01, 2010 | 10.54 | 10.81 | 9.973 | 10.32 | 16,122,779 | -0.03(-0.26%) |
Jun 30, 2010 | 10.01 | 10.78 | 9.946 | 10.34 | 632 | +0.35(+3.52%) |
Jun 29, 2010 | 9.990 | 10.37 | 9.893 | 9.990 | 340 | -0.57(-5.42%) |
Jun 25, 2010 | 10.56 | 10.87 | 10.40 | 10.56 | 13,597,051 | -0.27(-2.52%) |
Jun 24, 2010 | 11.02 | 11.21 | 10.82 | 10.84 | 1,136 | -0.31(-2.76%) |
Jun 23, 2010 | 11.20 | 11.34 | 10.93 | 11.14 | 8,812,853 | -0.01(-0.08%) |
Jun 22, 2010 | 11.87 | 11.98 | 11.11 | 11.15 | 12,873,232 | -0.72(-6.08%) |
Jun 21, 2010 | 12.22 | 12.32 | 11.73 | 11.87 | 9,174,057 | -0.19(-1.60%) |
Jun 18, 2010 | 12.07 | 12.50 | 11.83 | 12.07 | 15,212,681 | -0.42(-3.38%) |
Jun 17, 2010 | 12.46 | 12.67 | 12.28 | 12.49 | 9,039,122 | +0.10(+0.78%) |
Jun 16, 2010 | 12.22 | 12.75 | 12.13 | 12.39 | 13,904,918 | +0.08(+0.64%) |
Jun 15, 2010 | 12.23 | 12.46 | 12.10 | 12.31 | 14,147,553 | +0.26(+2.19%) |
Jun 14, 2010 | 12.01 | 12.37 | 11.98 | 12.05 | 18,242,248 | +0.21(+1.78%) |
Jun 11, 2010 | 11.63 | 11.96 | 11.51 | 11.84 | 10,920,462 | +0.09(+0.75%) |
Jun 10, 2010 | 12.01 | 12.06 | 11.73 | 11.75 | 1,363 | -0.01(-0.07%) |
Jun 09, 2010 | 11.66 | 12.09 | 11.66 | 11.76 | 9,874,565 | +0.15(+1.29%) |
Jun 08, 2010 | 11.67 | 11.82 | 11.25 | 11.61 | 12,169,032 | +0.05(+0.46%) |
Jun 07, 2010 | 12.04 | 12.22 | 11.54 | 11.56 | 9,821,035 | -0.40(-3.31%) |
Jun 04, 2010 | 11.95 | 12.41 | 11.88 | 11.95 | 11,508,696 | -0.62(-4.90%) |
Jun 03, 2010 | 12.48 | 12.76 | 12.36 | 12.57 | 11,883,850 | +0.17(+1.35%) |
Jun 02, 2010 | 12.23 | 12.54 | 12.20 | 12.40 | 19,523,736 | +0.48(+4.06%) |
Jun 01, 2010 | 11.72 | 12.22 | 11.65 | 11.92 | 113 | -0.04(-0.29%) |
May 28, 2010 | 11.95 | 12.24 | 11.79 | 11.95 | 9,628,903 | -0.33(-2.65%) |
May 27, 2010 | 12.40 | 12.55 | 12.18 | 12.28 | 13,996,672 | +0.09(+0.72%) |
May 26, 2010 | 12.30 | 12.75 | 11.82 | 12.19 | 18,654,630 | +0.01(+0.07%) |
May 25, 2010 | 11.44 | 12.25 | 11.44 | 12.18 | 681 | +0.33(+2.82%) |
May 24, 2010 | 11.55 | 12.23 | 11.45 | 11.85 | 10,512,574 | +0.11(+0.90%) |
May 21, 2010 | 11.16 | 11.92 | 11.13 | 11.74 | 12,769,568 | +0.38(+3.33%) |
May 20, 2010 | 11.35 | 11.61 | 11.32 | 11.36 | 2,499 | -0.63(-5.28%) |
May 19, 2010 | 11.79 | 12.19 | 11.62 | 12.00 | 11,823,785 | +0.05(+0.44%) |
May 18, 2010 | 12.31 | 12.41 | 11.84 | 11.94 | 12,820,802 | -0.33(-2.65%) |
May 17, 2010 | 12.11 | 12.32 | 11.71 | 12.27 | 12,213,558 | +0.18(+1.46%) |
May 14, 2010 | 12.09 | 12.23 | 11.45 | 12.09 | 22,597,660 | +0.43(+3.70%) |
May 13, 2010 | 11.88 | 12.30 | 11.60 | 11.66 | 12,396,859 | +0.32(+2.79%) |
May 12, 2010 | 11.04 | 11.99 | 11.00 | 11.35 | 22,716,602 | +0.43(+3.95%) |
May 11, 2010 | 10.71 | 11.01 | 10.69 | 10.91 | 14,969,506 | +0.09(+0.81%) |
May 10, 2010 | 10.76 | 10.87 | 10.74 | 10.83 | 11,230,420 | +0.53(+5.13%) |
May 07, 2010 | 10.32 | 10.83 | 10.03 | 10.30 | 26,007,034 | +0.01(+0.09%) |
May 06, 2010 | 10.28 | 11.03 | 9.594 | 10.29 | 16,549 | +0.13(+1.30%) |
May 05, 2010 | 10.63 | 10.93 | 10.14 | 10.16 | 27,338,102 | -0.19(-1.87%) |
May 04, 2010 | 10.81 | 10.87 | 10.11 | 10.35 | 568 | -0.73(-6.59%) |
May 03, 2010 | 10.83 | 11.21 | 10.70 | 11.08 | 14,171,181 | +0.45(+4.22%) |
Apr 30, 2010 | 10.75 | 11.07 | 10.56 | 10.63 | 25,020,876 | -0.03(-0.25%) |
Apr 29, 2010 | 10.88 | 11.01 | 10.52 | 10.66 | 15,353,615 | -0.06(-0.57%) |
Apr 28, 2010 | 10.98 | 11.06 | 10.66 | 10.72 | 15,008,390 | -0.04(-0.33%) |
Apr 27, 2010 | 11.34 | 11.43 | 10.74 | 10.76 | 15,635,943 | -0.64(-5.64%) |
Apr 26, 2010 | 11.51 | 11.57 | 11.25 | 11.40 | 15,912,102 | -0.05(-0.46%) |
Apr 23, 2010 | 10.98 | 11.63 | 10.96 | 11.45 | 23,825,276 | +0.57(+5.26%) |
Apr 22, 2010 | 11.09 | 11.30 | 10.65 | 10.88 | 30,390,662 | -0.18(-1.67%) |
Apr 21, 2010 | 11.77 | 11.77 | 10.87 | 11.06 | 340 | -0.52(-4.48%) |
Apr 20, 2010 | 11.79 | 11.87 | 11.16 | 11.58 | 29,476,890 | -0.02(-0.15%) |
Apr 19, 2010 | 12.13 | 12.50 | 11.59 | 11.60 | 21,443,662 | -0.61(-4.98%) |
Apr 16, 2010 | 12.66 | 12.67 | 12.06 | 12.21 | 14,798,127 | -0.46(-3.61%) |
Apr 15, 2010 | 12.67 | 12.82 | 12.33 | 12.67 | 15,958,683 | +0.00(+0.00%) |
Apr 14, 2010 | 12.74 | 13.01 | 12.61 | 12.67 | 12,007,314 | +0.02(+0.14%) |
Apr 13, 2010 | 13.06 | 13.13 | 12.59 | 12.65 | 10,587,419 | -0.49(-3.75%) |
Apr 12, 2010 | 12.91 | 13.15 | 12.86 | 13.14 | 9,546,894 | +0.31(+2.40%) |
Apr 09, 2010 | 12.99 | 13.08 | 12.75 | 12.83 | 13,287,406 | -0.20(-1.55%) |
Apr 08, 2010 | 12.88 | 13.05 | 12.64 | 13.04 | 15,792,690 | +0.56(+4.52%) |
Apr 07, 2010 | 12.81 | 12.89 | 12.38 | 12.47 | 18,351,490 | -0.43(-3.34%) |
Apr 06, 2010 | 12.56 | 12.90 | 12.56 | 12.90 | 10,374,667 | +0.25(+1.95%) |
Apr 05, 2010 | 12.93 | 13.01 | 12.54 | 12.66 | 14,711,708 | -0.27(-2.11%) |
Apr 01, 2010 | 12.88 | 12.93 | 12.93 | 12.93 | 8,004,559 | +0.09(+0.69%) |
Mar 31, 2010 | 12.75 | 12.94 | 12.67 | 12.84 | 7,584,864 | -0.03(-0.21%) |
Mar 30, 2010 | 12.90 | 13.04 | 12.76 | 12.87 | 12,645,546 | -0.03(-0.20%) |
Mar 29, 2010 | 12.82 | 12.99 | 12.75 | 12.89 | 14,748,301 | +0.13(+1.03%) |
Mar 26, 2010 | 12.45 | 13.12 | 12.45 | 12.76 | 14,110,767 | +0.26(+2.11%) |
Mar 25, 2010 | 12.22 | 12.72 | 12.19 | 12.50 | 20,380,038 | +0.34(+2.82%) |
Mar 24, 2010 | 11.75 | 12.21 | 11.74 | 12.16 | 12,565,495 | +0.33(+2.83%) |
Mar 23, 2010 | 11.50 | 11.83 | 11.28 | 11.82 | 10,330,237 | +0.32(+2.75%) |
Mar 22, 2010 | 10.93 | 11.52 | 10.85 | 11.50 | 8,580,769 | +0.44(+3.98%) |
Mar 19, 2010 | 11.44 | 11.52 | 11.06 | 11.06 | 11,094,031 | -0.48(-4.12%) |
Mar 18, 2010 | 11.36 | 11.57 | 11.35 | 11.54 | 7,520,778 | +0.15(+1.31%) |
Mar 17, 2010 | 11.37 | 11.49 | 11.23 | 11.39 | 9,803,193 | -0.04(-0.31%) |
Mar 16, 2010 | 11.29 | 11.44 | 11.15 | 11.43 | 9,204,155 | +0.28(+2.53%) |
Mar 15, 2010 | 11.12 | 11.15 | 11.02 | 11.14 | 15,261,678 | -0.15(-1.32%) |
Mar 12, 2010 | 11.53 | 11.54 | 11.16 | 11.29 | 8,361,188 | -0.14(-1.23%) |
Mar 11, 2010 | 11.60 | 11.69 | 11.32 | 11.43 | 11,927,179 | -0.28(-2.40%) |
Mar 10, 2010 | 11.44 | 11.94 | 11.40 | 11.72 | 19,332,726 | +0.44(+3.90%) |
Mar 09, 2010 | 11.16 | 11.68 | 11.11 | 11.28 | 19,509,298 | +0.24(+2.15%) |
Mar 08, 2010 | 11.18 | 11.35 | 11.02 | 11.04 | 12,154,275 | -0.14(-1.26%) |
Mar 05, 2010 | 11.30 | 11.39 | 11.10 | 11.18 | 8,185,594 | -0.07(-0.63%) |
Mar 04, 2010 | 11.50 | 11.50 | 11.08 | 11.25 | 8,587,797 | -0.13(-1.16%) |
Mar 03, 2010 | 11.29 | 11.50 | 11.20 | 11.38 | 6,482,243 | +0.13(+1.17%) |
Mar 02, 2010 | 11.60 | 11.81 | 11.20 | 11.25 | 10,936,746 | -0.34(-2.96%) |
Mar 01, 2010 | 11.38 | 11.88 | 11.38 | 11.59 | 9,154,521 | +0.22(+1.93%) |
Feb 26, 2010 | 11.21 | 11.46 | 11.15 | 11.37 | 7,489,137 | +0.23(+2.05%) |
Feb 25, 2010 | 11.07 | 11.21 | 10.88 | 11.14 | 7,417,365 | -0.08(-0.71%) |
Feb 24, 2010 | 11.11 | 11.24 | 10.96 | 11.22 | 7,834,638 | +0.10(+0.87%) |
Feb 23, 2010 | 11.20 | 11.38 | 10.98 | 11.13 | 6,358,261 | -0.08(-0.71%) |
Feb 22, 2010 | 11.20 | 11.63 | 11.16 | 11.20 | 11,161,937 | +0.04(+0.32%) |
Feb 19, 2010 | 10.98 | 11.21 | 10.98 | 11.17 | 5,472,543 | +0.12(+1.12%) |
Feb 18, 2010 | 11.10 | 11.28 | 10.92 | 11.05 | 8,176,954 | -0.16(-1.41%) |
Feb 17, 2010 | 10.85 | 11.27 | 10.85 | 11.20 | 11,726,320 | +0.22(+2.00%) |
Feb 16, 2010 | 10.85 | 11.11 | 10.83 | 10.98 | 9,072,422 | +0.20(+1.88%) |
Feb 12, 2010 | 10.29 | 10.78 | 10.78 | 10.78 | 14,506,503 | +0.37(+3.55%) |
Feb 11, 2010 | 10.25 | 10.76 | 10.19 | 10.41 | 16,498,236 | +0.22(+2.16%) |
Feb 10, 2010 | 10.80 | 10.85 | 10.11 | 10.19 | 22,112,214 | -0.71(-6.54%) |
Feb 09, 2010 | 10.15 | 11.05 | 10.15 | 10.91 | 27,242,278 | +0.99(+10.04%) |
Feb 08, 2010 | 9.955 | 10.21 | 9.805 | 9.911 | 10,561,645 | -0.04(-0.35%) |
Feb 05, 2010 | 10.04 | 10.32 | 9.621 | 9.946 | 22,727,318 | -0.14(-1.40%) |
Feb 04, 2010 | 10.38 | 10.59 | 9.964 | 10.09 | 19,397,434 | -0.85(-7.73%) |
Feb 03, 2010 | 11.36 | 11.36 | 10.84 | 10.93 | 10,917,428 | -0.42(-3.72%) |
Feb 02, 2010 | 11.27 | 11.50 | 11.14 | 11.35 | 14,714,968 | +0.36(+3.24%) |
Feb 01, 2010 | 10.89 | 11.13 | 10.84 | 11.00 | 11,037,812 | +0.23(+2.17%) |
Jan 29, 2010 | 11.27 | 11.58 | 10.73 | 10.76 | 21,924,236 | -0.37(-3.32%) |
Jan 28, 2010 | 11.64 | 11.92 | 11.12 | 11.13 | 19,804,308 | -0.45(-3.88%) |
Jan 27, 2010 | 11.45 | 11.83 | 11.28 | 11.58 | 27,928,086 | +0.01(+0.08%) |
Jan 26, 2010 | 11.25 | 11.79 | 11.18 | 11.57 | 18,507,848 | -0.16(-1.35%) |
Jan 25, 2010 | 11.78 | 12.01 | 11.40 | 11.73 | 21,926,330 | +0.04(+0.30%) |
Jan 22, 2010 | 11.72 | 12.09 | 11.36 | 11.70 | 25,312,990 | -0.13(-1.12%) |
Jan 21, 2010 | 11.88 | 12.05 | 11.57 | 11.83 | 28,026,802 | +0.03(+0.22%) |
Jan 20, 2010 | 11.42 | 11.87 | 11.17 | 11.80 | 22,874,054 | +0.33(+2.92%) |
Jan 19, 2010 | 11.27 | 11.70 | 11.26 | 11.47 | 11,175,313 | +0.26(+2.28%) |
Jan 15, 2010 | 11.60 | 11.21 | 11.21 | 11.21 | 10,369,822 | -0.38(-3.27%) |
Jan 14, 2010 | 11.20 | 11.72 | 11.17 | 11.59 | 13,663,670 | +0.28(+2.49%) |
Jan 13, 2010 | 11.03 | 11.41 | 10.92 | 11.31 | 13,364,241 | +0.27(+2.47%) |
Jan 12, 2010 | 11.15 | 11.36 | 10.84 | 11.04 | 14,661,988 | -0.22(-1.95%) |
Jan 11, 2010 | 10.86 | 11.35 | 10.68 | 11.26 | 18,428,114 | +0.28(+2.57%) |
Jan 08, 2010 | 11.11 | 11.31 | 10.61 | 10.98 | 27,936,494 | -0.19(-1.73%) |
Jan 07, 2010 | 10.62 | 11.32 | 10.61 | 11.17 | 22,511,322 | +0.51(+4.79%) |
Jan 06, 2010 | 10.55 | 10.77 | 10.43 | 10.66 | 17,019,664 | +0.01(+0.08%) |
Jan 05, 2010 | 9.964 | 10.86 | 9.937 | 10.65 | 28,477,562 | +0.77(+7.84%) |