Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 13.54 | 13.67 | 13.40 | 13.41 | 10,741 | -0.24(-1.75%) |
Jun 29, 2010 | 13.65 | 14.17 | 12.57 | 13.65 | 8,433 | +0.88(+6.86%) |
Jun 25, 2010 | 12.78 | 12.80 | 12.63 | 12.78 | 5,055,028 | -0.05(-0.40%) |
Jun 24, 2010 | 12.79 | 12.92 | 12.77 | 12.83 | 4,473,757 | +0.05(+0.38%) |
Jun 23, 2010 | 12.79 | 12.84 | 12.66 | 12.78 | 4,168,159 | -0.00(-0.02%) |
Jun 22, 2010 | 12.81 | 12.99 | 12.78 | 12.78 | 6,040,351 | +0.01(+0.09%) |
Jun 21, 2010 | 12.91 | 12.95 | 12.74 | 12.77 | 6,425,678 | -0.18(-1.36%) |
Jun 18, 2010 | 12.95 | 13.03 | 12.91 | 12.95 | 4,271,217 | -0.09(-0.65%) |
Jun 17, 2010 | 12.98 | 13.05 | 12.93 | 13.03 | 4,739,953 | +0.00(+0.02%) |
Jun 16, 2010 | 12.97 | 13.07 | 12.96 | 13.03 | 4,729,935 | -0.05(-0.39%) |
Jun 15, 2010 | 12.97 | 13.08 | 12.95 | 13.08 | 6,100,593 | +0.26(+2.07%) |
Jun 14, 2010 | 12.86 | 12.92 | 12.81 | 12.81 | 7,242,441 | +0.00(+0.02%) |
Jun 11, 2010 | 12.50 | 12.83 | 12.49 | 12.81 | 12,184,569 | +0.24(+1.92%) |
Jun 10, 2010 | 12.41 | 12.59 | 12.40 | 12.57 | 12,232,572 | +0.44(+3.61%) |
Jun 09, 2010 | 12.14 | 12.29 | 12.10 | 12.13 | 5,677,643 | +0.07(+0.61%) |
Jun 08, 2010 | 11.97 | 12.08 | 11.93 | 12.06 | 6,240,712 | +0.07(+0.57%) |
Jun 07, 2010 | 12.11 | 12.24 | 11.99 | 11.99 | 7,226,531 | -0.10(-0.80%) |
Jun 04, 2010 | 12.09 | 12.30 | 12.06 | 12.09 | 7,511,358 | -0.30(-2.41%) |
Jun 03, 2010 | 12.46 | 12.47 | 12.31 | 12.39 | 7,489,530 | -0.02(-0.16%) |
Jun 02, 2010 | 12.24 | 12.41 | 12.13 | 12.41 | 6,324 | +0.36(+3.02%) |
Jun 01, 2010 | 12.04 | 12.24 | 12.01 | 12.04 | 8,792,921 | +0.02(+0.14%) |
May 28, 2010 | 12.02 | 12.09 | 11.94 | 12.02 | 9,145,039 | +0.11(+0.96%) |
May 27, 2010 | 11.74 | 11.91 | 11.72 | 11.91 | 6,673,501 | +0.27(+2.30%) |
May 26, 2010 | 11.59 | 11.74 | 11.59 | 11.64 | 351 | -0.12(-1.04%) |
May 25, 2010 | 11.59 | 11.78 | 11.50 | 11.76 | 13,132,262 | -0.02(-0.15%) |
May 24, 2010 | 11.79 | 11.94 | 11.74 | 11.78 | 6,135,837 | -0.05(-0.41%) |
May 21, 2010 | 11.56 | 11.86 | 11.54 | 11.83 | 8,123,090 | +0.16(+1.37%) |
May 20, 2010 | 11.69 | 11.85 | 11.65 | 11.67 | 351 | -0.34(-2.87%) |
May 19, 2010 | 11.89 | 12.08 | 11.88 | 12.02 | 13,172,180 | +0.08(+0.64%) |
May 18, 2010 | 12.00 | 12.07 | 11.90 | 11.94 | 11,508,382 | -0.17(-1.41%) |
May 17, 2010 | 11.97 | 12.13 | 11.90 | 12.11 | 10,721,188 | +0.14(+1.19%) |
May 14, 2010 | 11.97 | 12.13 | 11.89 | 11.97 | 12,759,656 | -0.31(-2.55%) |
May 13, 2010 | 12.24 | 12.33 | 12.23 | 12.28 | 9,374,069 | -0.07(-0.55%) |
May 12, 2010 | 12.13 | 12.37 | 12.12 | 12.35 | 6,075,230 | +0.24(+1.95%) |
May 11, 2010 | 12.19 | 12.24 | 12.10 | 12.11 | 4,654,447 | +0.00(+0.02%) |
May 10, 2010 | 12.03 | 12.11 | 11.99 | 12.11 | 6,904,411 | +0.38(+3.20%) |
May 07, 2010 | 11.80 | 11.89 | 11.51 | 11.73 | 13,514,824 | -0.13(-1.08%) |
May 06, 2010 | 12.16 | 12.22 | 11.47 | 11.86 | 10,984,612 | -0.44(-3.61%) |
May 05, 2010 | 12.34 | 12.35 | 12.25 | 12.31 | 6,926,053 | -0.22(-1.77%) |
May 04, 2010 | 12.56 | 12.59 | 12.50 | 12.53 | 5,488,562 | -0.02(-0.16%) |
May 03, 2010 | 12.54 | 12.61 | 12.51 | 12.55 | 4,338,800 | -0.04(-0.32%) |
Apr 30, 2010 | 12.70 | 12.71 | 12.52 | 12.59 | 6,406,299 | -0.03(-0.25%) |
Apr 29, 2010 | 12.64 | 12.67 | 12.53 | 12.62 | 8,700,486 | +0.19(+1.51%) |
Apr 28, 2010 | 12.37 | 12.47 | 12.24 | 12.43 | 7,432,292 | +0.03(+0.23%) |
Apr 27, 2010 | 12.50 | 12.56 | 12.38 | 12.40 | 7,179,108 | -0.38(-2.96%) |
Apr 26, 2010 | 12.83 | 12.87 | 12.77 | 12.78 | 2,628,109 | -0.06(-0.49%) |
Apr 23, 2010 | 12.68 | 12.85 | 12.66 | 12.84 | 2,906,857 | +0.07(+0.56%) |
Apr 22, 2010 | 12.79 | 12.80 | 12.70 | 12.77 | 6,700,691 | -0.15(-1.14%) |
Apr 21, 2010 | 12.96 | 12.97 | 12.87 | 12.92 | 4,484,920 | -0.09(-0.72%) |
Apr 20, 2010 | 13.00 | 13.05 | 12.97 | 13.01 | 3,481,855 | +0.14(+1.11%) |
Apr 19, 2010 | 12.78 | 12.88 | 12.76 | 12.87 | 3,145,019 | -0.03(-0.22%) |
Apr 16, 2010 | 12.88 | 12.93 | 12.84 | 12.90 | 7,930,112 | -0.07(-0.55%) |
Apr 15, 2010 | 12.83 | 12.97 | 12.83 | 12.97 | 2,546,485 | +0.08(+0.64%) |
Apr 14, 2010 | 12.89 | 12.90 | 12.82 | 12.89 | 2,896,171 | +0.00(+0.02%) |
Apr 13, 2010 | 12.93 | 12.93 | 12.84 | 12.89 | 3,470,762 | -0.00(-0.02%) |
Apr 12, 2010 | 12.86 | 12.90 | 12.83 | 12.89 | 2,428,257 | +0.05(+0.35%) |
Apr 09, 2010 | 12.79 | 12.86 | 12.78 | 12.84 | 5,265,572 | +0.14(+1.08%) |
Apr 08, 2010 | 12.71 | 12.76 | 12.68 | 12.71 | 3,801,944 | -0.06(-0.49%) |
Apr 07, 2010 | 12.72 | 12.81 | 12.72 | 12.77 | 4,473,441 | +0.07(+0.54%) |
Apr 06, 2010 | 12.65 | 12.74 | 12.63 | 12.70 | 3,233,551 | -0.10(-0.76%) |
Apr 05, 2010 | 12.79 | 12.81 | 12.77 | 12.80 | 1,465,205 | +0.01(+0.04%) |
Apr 01, 2010 | 12.78 | 12.79 | 12.79 | 12.79 | 4,958,066 | +0.07(+0.51%) |
Mar 31, 2010 | 12.66 | 12.77 | 12.65 | 12.73 | 3,575,960 | +0.06(+0.49%) |
Mar 30, 2010 | 12.72 | 12.75 | 12.61 | 12.66 | 3,921,036 | -0.11(-0.89%) |
Mar 29, 2010 | 12.73 | 12.78 | 12.68 | 12.78 | 2,170,582 | +0.08(+0.65%) |
Mar 26, 2010 | 12.67 | 12.73 | 12.64 | 12.70 | 2,295,370 | +0.01(+0.07%) |
Mar 25, 2010 | 12.82 | 12.83 | 12.69 | 12.69 | 3,095,759 | +0.02(+0.13%) |
Mar 24, 2010 | 12.72 | 12.74 | 12.64 | 12.67 | 3,694,033 | -0.18(-1.40%) |
Mar 23, 2010 | 12.77 | 12.85 | 12.73 | 12.85 | 3,418,040 | +0.06(+0.49%) |
Mar 22, 2010 | 12.70 | 12.82 | 12.68 | 12.79 | 4,300,390 | +0.23(+1.86%) |
Mar 19, 2010 | 12.67 | 12.68 | 12.52 | 12.55 | 3,262,488 | -0.18(-1.41%) |
Mar 18, 2010 | 12.73 | 12.76 | 12.63 | 12.73 | 3,438,273 | +0.01(+0.07%) |
Mar 17, 2010 | 12.70 | 12.74 | 12.64 | 12.72 | 2,800,443 | +0.09(+0.72%) |
Mar 16, 2010 | 12.58 | 12.66 | 12.57 | 12.63 | 4,519,964 | +0.02(+0.18%) |
Mar 15, 2010 | 12.59 | 12.62 | 12.59 | 12.61 | 5,225,946 | -0.01(-0.09%) |
Mar 12, 2010 | 12.62 | 12.66 | 12.54 | 12.62 | 6,571,637 | +0.10(+0.82%) |
Mar 11, 2010 | 12.52 | 12.60 | 12.48 | 12.52 | 6,053,591 | -0.11(-0.88%) |
Mar 10, 2010 | 12.53 | 12.64 | 12.53 | 12.63 | 4,668,625 | -0.01(-0.07%) |
Mar 09, 2010 | 12.58 | 12.66 | 12.57 | 12.64 | 3,545,780 | -0.09(-0.72%) |
Mar 08, 2010 | 12.74 | 12.77 | 12.63 | 12.73 | 6,508,760 | -0.21(-1.61%) |
Mar 05, 2010 | 12.77 | 12.95 | 12.76 | 12.94 | 3,413,251 | +0.19(+1.45%) |
Mar 04, 2010 | 12.83 | 12.83 | 12.72 | 12.75 | 3,419,765 | +0.04(+0.31%) |
Mar 03, 2010 | 12.64 | 12.78 | 12.62 | 12.71 | 3,316,148 | +0.09(+0.70%) |
Mar 02, 2010 | 12.60 | 12.66 | 12.53 | 12.62 | 3,233,031 | +0.11(+0.84%) |
Mar 01, 2010 | 12.51 | 12.56 | 12.45 | 12.52 | 7,329,863 | -0.04(-0.29%) |
Feb 26, 2010 | 12.48 | 12.56 | 12.40 | 12.56 | 17,027,738 | +0.28(+2.27%) |
Feb 25, 2010 | 12.28 | 12.28 | 12.15 | 12.28 | 3,999,778 | -0.10(-0.83%) |
Feb 24, 2010 | 12.36 | 12.46 | 12.35 | 12.38 | 2,864,711 | +0.02(+0.16%) |
Feb 23, 2010 | 12.46 | 12.47 | 12.34 | 12.36 | 3,724,850 | -0.03(-0.28%) |
Feb 22, 2010 | 12.48 | 12.48 | 12.34 | 12.39 | 2,380,219 | -0.03(-0.23%) |
Feb 19, 2010 | 12.38 | 12.45 | 12.33 | 12.42 | 3,164,592 | -0.07(-0.59%) |
Feb 18, 2010 | 12.43 | 12.51 | 12.39 | 12.50 | 2,900,904 | -0.01(-0.05%) |
Feb 17, 2010 | 12.51 | 12.54 | 12.48 | 12.50 | 2,272,129 | +0.00(+0.00%) |
Feb 16, 2010 | 12.40 | 12.52 | 12.34 | 12.50 | 3,725,907 | -0.00(-0.02%) |
Feb 12, 2010 | 12.46 | 12.50 | 12.50 | 12.50 | 8,558,374 | -0.14(-1.08%) |
Feb 11, 2010 | 12.62 | 12.67 | 12.48 | 12.64 | 4,259,692 | +0.13(+1.00%) |
Feb 10, 2010 | 12.53 | 12.59 | 12.48 | 12.52 | 5,675,700 | -0.04(-0.29%) |
Feb 09, 2010 | 12.60 | 12.68 | 12.43 | 12.55 | 9,683,778 | +0.28(+2.27%) |
Feb 08, 2010 | 12.31 | 12.43 | 12.27 | 12.27 | 4,691,009 | +0.02(+0.19%) |
Feb 05, 2010 | 12.26 | 12.29 | 12.01 | 12.25 | 8,667,870 | -0.22(-1.78%) |
Feb 04, 2010 | 12.65 | 12.68 | 12.47 | 12.47 | 6,495,274 | -0.33(-2.60%) |
Feb 03, 2010 | 12.91 | 12.95 | 12.78 | 12.81 | 5,950,695 | -0.05(-0.35%) |
Feb 02, 2010 | 12.80 | 12.91 | 12.78 | 12.85 | 7,422,568 | +0.01(+0.06%) |
Feb 01, 2010 | 12.78 | 12.84 | 12.74 | 12.84 | 5,494,153 | +0.10(+0.75%) |
Jan 29, 2010 | 12.84 | 12.91 | 12.74 | 12.75 | 3,934,865 | -0.13(-1.00%) |
Jan 28, 2010 | 13.05 | 13.15 | 12.75 | 12.88 | 23,698,544 | -0.73(-5.40%) |
Jan 27, 2010 | 13.53 | 13.67 | 13.49 | 13.61 | 4,670,023 | -0.12(-0.86%) |
Jan 26, 2010 | 13.58 | 13.76 | 13.56 | 13.73 | 6,652,320 | +0.17(+1.23%) |
Jan 25, 2010 | 13.51 | 13.60 | 13.47 | 13.56 | 4,898,218 | +0.17(+1.27%) |
Jan 22, 2010 | 13.53 | 13.76 | 13.39 | 13.39 | 4,446,419 | -0.19(-1.39%) |
Jan 21, 2010 | 13.88 | 13.90 | 13.58 | 13.58 | 11,530,065 | -0.18(-1.32%) |
Jan 20, 2010 | 13.76 | 13.78 | 13.59 | 13.76 | 7,761,075 | -0.06(-0.42%) |
Jan 19, 2010 | 13.60 | 13.85 | 13.60 | 13.82 | 10,568,613 | +0.43(+3.17%) |
Jan 15, 2010 | 13.46 | 13.39 | 13.39 | 13.39 | 5,663,666 | -0.15(-1.09%) |
Jan 14, 2010 | 13.51 | 13.57 | 13.47 | 13.54 | 9,584,207 | +0.24(+1.81%) |
Jan 13, 2010 | 13.24 | 13.32 | 13.16 | 13.30 | 8,484,493 | +0.30(+2.34%) |
Jan 12, 2010 | 12.96 | 13.02 | 12.93 | 13.00 | 5,749,733 | -0.06(-0.46%) |
Jan 11, 2010 | 13.01 | 13.12 | 12.99 | 13.06 | 8,358,696 | +0.23(+1.80%) |
Jan 08, 2010 | 12.76 | 12.84 | 12.71 | 12.83 | 4,878,564 | +0.05(+0.43%) |
Jan 07, 2010 | 12.75 | 12.79 | 12.68 | 12.77 | 8,122,649 | +0.14(+1.09%) |
Jan 06, 2010 | 12.57 | 12.64 | 12.50 | 12.64 | 5,508,245 | -0.10(-0.80%) |
Jan 05, 2010 | 12.85 | 12.87 | 12.70 | 12.74 | 4,862,084 | -0.26(-2.02%) |
Jan 04, 2010 | 13.00 | 13.03 | 12.93 | 13.00 | 4,752,107 | +0.13(+1.00%) |
Dec 31, 2009 | 12.91 | 12.87 | 12.87 | 12.87 | 4,138,524 | -0.02(-0.13%) |
Dec 30, 2009 | 12.79 | 12.89 | 12.75 | 12.89 | 3,242,469 | +0.10(+0.82%) |
Dec 29, 2009 | 12.83 | 12.86 | 12.75 | 12.78 | 1,811,129 | -0.04(-0.30%) |
Dec 28, 2009 | 12.87 | 12.90 | 12.80 | 12.82 | 2,376,704 | +0.10(+0.82%) |
Dec 24, 2009 | 12.70 | 12.72 | 12.64 | 12.72 | 762,589 | +0.11(+0.89%) |
Dec 23, 2009 | 12.70 | 12.71 | 12.58 | 12.61 | 2,894,797 | -0.03(-0.22%) |
Dec 22, 2009 | 12.68 | 12.71 | 12.61 | 12.63 | 4,249,518 | +0.12(+0.99%) |
Dec 21, 2009 | 12.50 | 12.62 | 12.44 | 12.51 | 2,523,099 | +0.02(+0.17%) |
Dec 18, 2009 | 12.52 | 12.58 | 12.40 | 12.49 | 3,205,172 | -0.01(-0.11%) |
Dec 17, 2009 | 12.61 | 12.61 | 12.44 | 12.50 | 3,490,003 | -0.25(-1.94%) |
Dec 16, 2009 | 12.73 | 12.78 | 12.63 | 12.75 | 3,613,791 | +0.11(+0.85%) |
Dec 15, 2009 | 12.52 | 12.67 | 12.51 | 12.64 | 5,358,218 | +0.09(+0.70%) |
Dec 14, 2009 | 12.56 | 12.58 | 12.53 | 12.55 | 2,513,081 | +0.03(+0.22%) |
Dec 11, 2009 | 12.51 | 12.59 | 12.47 | 12.53 | 4,367,317 | +0.09(+0.73%) |
Dec 10, 2009 | 12.53 | 12.54 | 12.40 | 12.44 | 6,203,490 | +0.00(+0.00%) |
Dec 09, 2009 | 12.47 | 12.50 | 12.37 | 12.44 | 7,197,331 | -0.10(-0.77%) |
Dec 08, 2009 | 12.49 | 12.55 | 12.42 | 12.53 | 6,129,943 | -0.12(-0.93%) |
Dec 07, 2009 | 12.69 | 12.77 | 12.64 | 12.65 | 3,953,392 | -0.05(-0.37%) |
Dec 04, 2009 | 12.88 | 12.96 | 12.67 | 12.70 | 8,936,466 | +0.19(+1.49%) |
Dec 03, 2009 | 12.65 | 12.68 | 12.49 | 12.51 | 3,395,059 | -0.09(-0.67%) |
Dec 02, 2009 | 12.63 | 12.66 | 12.56 | 12.59 | 3,050,466 | +0.05(+0.42%) |
Dec 01, 2009 | 12.45 | 12.56 | 12.45 | 12.54 | 3,471,433 | +0.25(+2.03%) |
Nov 30, 2009 | 12.26 | 12.31 | 12.20 | 12.29 | 3,743,355 | -0.13(-1.02%) |
Nov 27, 2009 | 12.23 | 12.48 | 12.23 | 12.42 | 4,604,272 | -0.30(-2.35%) |
Nov 25, 2009 | 12.70 | 12.75 | 12.61 | 12.72 | 4,532,661 | +0.31(+2.50%) |
Nov 24, 2009 | 12.44 | 12.45 | 12.29 | 12.41 | 8,142,805 | -0.04(-0.33%) |
Nov 23, 2009 | 12.46 | 12.57 | 12.39 | 12.45 | 4,495,131 | +0.16(+1.29%) |
Nov 20, 2009 | 12.17 | 12.29 | 12.16 | 12.29 | 4,757,177 | -0.10(-0.82%) |
Nov 19, 2009 | 12.44 | 12.44 | 12.29 | 12.39 | 1,996,994 | -0.08(-0.62%) |
Nov 18, 2009 | 12.51 | 12.51 | 12.41 | 12.47 | 2,124,615 | +0.00(+0.02%) |
Nov 17, 2009 | 12.46 | 12.49 | 12.34 | 12.47 | 3,833,831 | -0.20(-1.60%) |
Nov 16, 2009 | 12.59 | 12.71 | 12.59 | 12.67 | 3,030,247 | +0.07(+0.57%) |
Nov 13, 2009 | 12.57 | 12.64 | 12.53 | 12.60 | 2,761,597 | +0.11(+0.90%) |
Nov 12, 2009 | 12.46 | 12.51 | 12.43 | 12.48 | 3,709,730 | -0.04(-0.35%) |
Nov 11, 2009 | 12.57 | 12.61 | 12.45 | 12.53 | 4,234,701 | -0.06(-0.48%) |
Nov 10, 2009 | 12.43 | 12.62 | 12.43 | 12.59 | 5,747,830 | -0.01(-0.07%) |
Nov 09, 2009 | 12.54 | 12.60 | 12.47 | 12.60 | 3,217,611 | +0.26(+2.13%) |
Nov 06, 2009 | 12.14 | 12.34 | 12.13 | 12.33 | 7,457,768 | +0.01(+0.11%) |
Nov 05, 2009 | 12.27 | 12.34 | 12.25 | 12.32 | 4,773,296 | +0.04(+0.29%) |
Nov 04, 2009 | 12.19 | 12.37 | 12.17 | 12.28 | 5,628,046 | +0.13(+1.04%) |
Nov 03, 2009 | 12.06 | 12.17 | 12.04 | 12.16 | 4,493,497 | -0.02(-0.20%) |
Nov 02, 2009 | 12.15 | 12.25 | 12.12 | 12.18 | 4,886,602 | -0.13(-1.07%) |
Oct 30, 2009 | 12.40 | 12.48 | 12.27 | 12.31 | 5,709,169 | -0.23(-1.84%) |
Oct 29, 2009 | 12.39 | 12.55 | 12.36 | 12.54 | 11,560,020 | +0.16(+1.28%) |
Oct 28, 2009 | 12.53 | 12.60 | 12.37 | 12.39 | 7,681,886 | -0.28(-2.21%) |
Oct 27, 2009 | 12.63 | 12.74 | 12.56 | 12.67 | 7,107,573 | +0.24(+1.90%) |
Oct 26, 2009 | 12.47 | 12.62 | 12.37 | 12.43 | 3,879,465 | +0.04(+0.33%) |
Oct 23, 2009 | 12.39 | 12.41 | 12.35 | 12.39 | 3,863,306 | -0.22(-1.78%) |
Oct 22, 2009 | 12.56 | 12.62 | 12.46 | 12.61 | 4,215,139 | +0.16(+1.32%) |
Oct 21, 2009 | 12.52 | 12.61 | 12.44 | 12.45 | 7,460,963 | +0.09(+0.71%) |
Oct 20, 2009 | 12.35 | 12.39 | 12.35 | 12.36 | 6,328,725 | -0.25(-2.02%) |
Oct 19, 2009 | 12.51 | 12.72 | 12.49 | 12.62 | 6,361,792 | +0.29(+2.31%) |
Oct 16, 2009 | 12.30 | 12.37 | 12.25 | 12.33 | 4,649,808 | -0.03(-0.22%) |
Oct 15, 2009 | 12.34 | 12.38 | 12.30 | 12.36 | 3,844,028 | +0.12(+0.94%) |
Oct 14, 2009 | 12.27 | 12.27 | 12.16 | 12.24 | 4,727,615 | +0.21(+1.71%) |
Oct 13, 2009 | 12.14 | 12.17 | 12.00 | 12.04 | 7,552,136 | -0.07(-0.54%) |
Oct 12, 2009 | 12.19 | 12.20 | 12.07 | 12.10 | 5,541,972 | +0.01(+0.09%) |
Oct 09, 2009 | 12.08 | 12.10 | 12.03 | 12.09 | 4,080,374 | -0.05(-0.43%) |
Oct 08, 2009 | 12.16 | 12.22 | 12.11 | 12.14 | 3,622,503 | +0.08(+0.64%) |
Oct 07, 2009 | 12.06 | 12.08 | 12.00 | 12.07 | 4,168,002 | -0.07(-0.59%) |
Oct 06, 2009 | 12.13 | 12.20 | 12.11 | 12.14 | 5,336,818 | +0.02(+0.14%) |
Oct 05, 2009 | 12.06 | 12.19 | 12.02 | 12.12 | 6,429,001 | +0.16(+1.31%) |
Oct 02, 2009 | 11.93 | 12.08 | 11.92 | 11.97 | 6,056,260 | -0.09(-0.73%) |
Oct 01, 2009 | 12.28 | 12.29 | 12.05 | 12.05 | 5,848,831 | -0.27(-2.20%) |
Sep 30, 2009 | 12.45 | 12.45 | 12.24 | 12.33 | 6,956,689 | -0.06(-0.49%) |
Sep 29, 2009 | 12.45 | 12.45 | 12.33 | 12.39 | 5,471,397 | +0.04(+0.33%) |
Sep 28, 2009 | 12.33 | 12.39 | 12.26 | 12.35 | 5,563,292 | +0.31(+2.53%) |
Sep 25, 2009 | 12.11 | 12.13 | 12.02 | 12.04 | 6,280,207 | -0.04(-0.34%) |
Sep 24, 2009 | 12.24 | 12.28 | 12.04 | 12.08 | 8,971,254 | -0.42(-3.40%) |
Sep 23, 2009 | 12.71 | 12.71 | 12.49 | 12.51 | 4,386,146 | -0.07(-0.59%) |
Sep 22, 2009 | 12.71 | 12.71 | 12.56 | 12.58 | 6,421,977 | +0.14(+1.10%) |
Sep 21, 2009 | 12.40 | 12.48 | 12.39 | 12.44 | 8,174,045 | +0.05(+0.40%) |
Sep 18, 2009 | 12.56 | 12.58 | 12.38 | 12.39 | 11,711,787 | -0.08(-0.64%) |
Sep 17, 2009 | 12.62 | 12.65 | 12.46 | 12.47 | 8,637,682 | +0.03(+0.26%) |
Sep 16, 2009 | 12.47 | 12.49 | 12.39 | 12.44 | 4,033,898 | +0.11(+0.90%) |
Sep 15, 2009 | 12.33 | 12.37 | 12.27 | 12.33 | 8,205,868 | -0.12(-0.95%) |
Sep 14, 2009 | 12.41 | 12.48 | 12.38 | 12.45 | 3,344,947 | +0.08(+0.62%) |
Sep 11, 2009 | 12.53 | 12.55 | 12.34 | 12.37 | 7,065,549 | +0.10(+0.78%) |
Sep 10, 2009 | 12.44 | 12.44 | 12.25 | 12.28 | 13,053,288 | -0.06(-0.49%) |
Sep 09, 2009 | 12.40 | 12.45 | 12.30 | 12.34 | 6,459,621 | -0.15(-1.16%) |
Sep 08, 2009 | 12.56 | 12.57 | 12.45 | 12.48 | 2,270,192 | +0.02(+0.18%) |
Sep 04, 2009 | 12.37 | 12.47 | 12.34 | 12.46 | 3,458,395 | +0.00(+0.02%) |
Sep 03, 2009 | 12.55 | 12.58 | 12.36 | 12.46 | 4,606,668 | -0.13(-1.00%) |
Sep 02, 2009 | 12.55 | 12.64 | 12.48 | 12.58 | 2,648,564 | -0.04(-0.28%) |
Sep 01, 2009 | 12.77 | 12.88 | 12.59 | 12.62 | 5,494,835 | -0.17(-1.31%) |
Aug 31, 2009 | 12.82 | 12.96 | 12.70 | 12.79 | 10,711,568 | +0.09(+0.71%) |
Aug 28, 2009 | 12.93 | 12.93 | 12.62 | 12.70 | 5,587,471 | -0.13(-1.05%) |
Aug 27, 2009 | 12.74 | 12.86 | 12.68 | 12.83 | 5,317,230 | +0.14(+1.12%) |
Aug 26, 2009 | 12.66 | 12.69 | 12.58 | 12.69 | 3,532,205 | +0.07(+0.54%) |
Aug 25, 2009 | 12.72 | 12.77 | 12.61 | 12.62 | 4,329,291 | -0.04(-0.30%) |
Aug 24, 2009 | 12.71 | 12.77 | 12.62 | 12.66 | 3,537,676 | -0.04(-0.30%) |
Aug 21, 2009 | 12.75 | 12.81 | 12.65 | 12.70 | 3,155,548 | +0.15(+1.20%) |
Aug 20, 2009 | 12.47 | 12.56 | 12.46 | 12.54 | 4,746,808 | -0.10(-0.80%) |
Aug 19, 2009 | 12.54 | 12.67 | 12.53 | 12.65 | 3,847,172 | +0.03(+0.26%) |
Aug 18, 2009 | 12.50 | 12.65 | 12.48 | 12.61 | 2,919,158 | +0.26(+2.06%) |
Aug 17, 2009 | 12.36 | 12.42 | 12.32 | 12.36 | 2,745,806 | -0.25(-1.98%) |
Aug 14, 2009 | 12.62 | 12.65 | 12.49 | 12.61 | 3,414,654 | -0.19(-1.48%) |
Aug 13, 2009 | 12.82 | 12.82 | 12.72 | 12.80 | 2,563,153 | +0.15(+1.15%) |
Aug 12, 2009 | 12.63 | 12.77 | 12.61 | 12.65 | 2,116,406 | +0.11(+0.85%) |
Aug 11, 2009 | 12.53 | 12.60 | 12.49 | 12.54 | 2,437,954 | -0.08(-0.67%) |
Aug 10, 2009 | 12.69 | 12.69 | 12.58 | 12.63 | 2,686,262 | -0.12(-0.95%) |
Aug 07, 2009 | 12.72 | 12.83 | 12.68 | 12.75 | 6,506,961 | +0.26(+2.04%) |
Aug 06, 2009 | 12.65 | 12.68 | 12.45 | 12.50 | 4,766,268 | -0.32(-2.50%) |
Aug 05, 2009 | 12.94 | 12.95 | 12.76 | 12.82 | 6,010,411 | -0.16(-1.20%) |
Aug 04, 2009 | 12.98 | 13.02 | 12.91 | 12.97 | 3,985,342 | +0.03(+0.23%) |
Aug 03, 2009 | 12.93 | 13.02 | 12.88 | 12.94 | 8,743,581 | +0.21(+1.64%) |
Jul 31, 2009 | 12.82 | 12.93 | 12.73 | 12.73 | 9,356,438 | +0.03(+0.22%) |
Jul 30, 2009 | 12.90 | 12.94 | 12.69 | 12.71 | 14,485,999 | +0.10(+0.78%) |
Jul 29, 2009 | 12.66 | 12.70 | 12.51 | 12.61 | 7,700,215 | -0.22(-1.75%) |
Jul 28, 2009 | 12.83 | 12.86 | 12.70 | 12.83 | 2,971,550 | +0.01(+0.09%) |
Jul 27, 2009 | 12.84 | 12.85 | 12.70 | 12.82 | 4,570,699 | -0.21(-1.64%) |
Jul 24, 2009 | 12.98 | 13.05 | 12.91 | 13.04 | 2,751,418 | +0.12(+0.93%) |
Jul 23, 2009 | 12.64 | 12.98 | 12.64 | 12.91 | 3,985,043 | +0.15(+1.20%) |
Jul 22, 2009 | 12.73 | 12.86 | 12.71 | 12.76 | 4,259,328 | +0.05(+0.43%) |
Jul 21, 2009 | 12.65 | 12.73 | 12.58 | 12.71 | 3,215,219 | +0.17(+1.36%) |
Jul 20, 2009 | 12.47 | 12.54 | 12.39 | 12.54 | 2,290,057 | +0.20(+1.60%) |
Jul 17, 2009 | 12.28 | 12.37 | 12.25 | 12.34 | 9,639,454 | -0.16(-1.25%) |
Jul 16, 2009 | 12.37 | 12.53 | 12.35 | 12.50 | 3,397,616 | +0.19(+1.54%) |
Jul 15, 2009 | 12.26 | 12.31 | 12.22 | 12.31 | 4,041,060 | +0.22(+1.84%) |
Jul 14, 2009 | 12.08 | 12.10 | 11.92 | 12.08 | 2,746,706 | +0.13(+1.10%) |
Jul 13, 2009 | 11.81 | 11.97 | 11.80 | 11.95 | 2,987,352 | +0.16(+1.35%) |
Jul 10, 2009 | 11.76 | 11.90 | 11.71 | 11.79 | 3,317,285 | -0.20(-1.69%) |
Jul 09, 2009 | 12.00 | 12.05 | 11.89 | 12.00 | 3,386,606 | +0.12(+0.99%) |
Jul 08, 2009 | 11.93 | 11.94 | 11.77 | 11.88 | 4,597,821 | +0.01(+0.05%) |
Jul 07, 2009 | 11.99 | 12.02 | 11.86 | 11.87 | 10,346,486 | -0.16(-1.37%) |
Jul 06, 2009 | 11.81 | 12.06 | 11.81 | 12.04 | 3,319,495 | +0.19(+1.60%) |
Jul 02, 2009 | 11.88 | 11.93 | 11.79 | 11.85 | 3,208,202 | -0.39(-3.18%) |