Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.38 | 16.63 | 16.09 | 16.39 | 33,983 | +0.10(+0.60%) |
Aug 30, 2010 | 16.53 | 16.68 | 16.29 | 16.29 | 2,316,078 | -0.30(-1.82%) |
Aug 27, 2010 | 16.64 | 16.66 | 16.06 | 16.59 | 4,131,151 | +0.04(+0.25%) |
Aug 26, 2010 | 16.55 | 16.69 | 16.20 | 16.55 | 33,074 | +0.15(+0.89%) |
Aug 25, 2010 | 16.18 | 16.49 | 15.88 | 16.41 | 34,607 | +0.01(+0.07%) |
Aug 24, 2010 | 16.62 | 16.62 | 16.21 | 16.40 | 105,032 | -0.49(-2.90%) |
Aug 23, 2010 | 17.28 | 17.30 | 16.80 | 16.88 | 5,559,986 | -0.24(-1.43%) |
Aug 20, 2010 | 16.93 | 17.17 | 16.75 | 17.13 | 5,023,346 | +0.09(+0.55%) |
Aug 19, 2010 | 17.59 | 17.75 | 16.94 | 17.04 | 14,644 | -0.68(-3.85%) |
Aug 18, 2010 | 17.51 | 17.80 | 17.30 | 17.72 | 11,320 | +0.15(+0.86%) |
Aug 17, 2010 | 17.42 | 17.80 | 17.36 | 17.57 | 916 | +0.40(+2.35%) |
Aug 16, 2010 | 16.89 | 17.50 | 16.81 | 17.16 | 4,258,041 | +0.11(+0.64%) |
Aug 13, 2010 | 17.05 | 17.30 | 16.90 | 17.05 | 3,626,162 | -0.07(-0.42%) |
Aug 12, 2010 | 16.82 | 17.30 | 16.57 | 17.13 | 11,336 | -0.11(-0.63%) |
Aug 11, 2010 | 16.95 | 17.36 | 16.81 | 17.23 | 332 | -0.10(-0.59%) |
Aug 10, 2010 | 17.23 | 17.45 | 16.77 | 17.34 | 8,143 | -0.54(-3.03%) |
Aug 09, 2010 | 17.70 | 17.94 | 17.70 | 17.88 | 4,311,435 | +0.18(+1.04%) |
Aug 06, 2010 | 17.69 | 17.76 | 17.32 | 17.69 | 8,047,441 | +0.03(+0.15%) |
Aug 05, 2010 | 17.23 | 17.71 | 17.18 | 17.67 | 12,861 | +0.25(+1.43%) |
Aug 04, 2010 | 17.33 | 17.43 | 17.16 | 17.42 | 2,064 | +0.17(+0.98%) |
Aug 03, 2010 | 17.32 | 17.35 | 17.02 | 17.25 | 5,212 | -0.09(-0.50%) |
Aug 02, 2010 | 16.80 | 17.40 | 16.66 | 17.34 | 8,050,662 | +0.83(+5.02%) |
Jul 30, 2010 | 16.51 | 16.75 | 15.99 | 16.51 | 10,569,494 | +0.52(+3.25%) |
Jul 29, 2010 | 16.02 | 16.18 | 15.69 | 15.99 | 2,077 | +0.14(+0.85%) |
Jul 28, 2010 | 15.97 | 16.14 | 15.72 | 15.85 | 4,489,161 | -0.10(-0.61%) |
Jul 27, 2010 | 15.95 | 16.60 | 15.92 | 15.95 | 37,671 | -0.53(-3.20%) |
Jul 26, 2010 | 16.23 | 16.51 | 16.23 | 16.48 | 3,208,338 | +0.30(+1.89%) |
Jul 23, 2010 | 15.77 | 16.37 | 15.68 | 16.17 | 7,105,744 | +0.30(+1.87%) |
Jul 22, 2010 | 15.59 | 15.98 | 15.53 | 15.88 | 30,516 | +0.65(+4.28%) |
Jul 21, 2010 | 15.99 | 15.99 | 15.19 | 15.22 | 6,888,529 | -0.67(-4.22%) |
Jul 20, 2010 | 15.16 | 15.91 | 15.10 | 15.89 | 41,911 | +0.47(+3.08%) |
Jul 19, 2010 | 15.30 | 15.46 | 15.18 | 15.42 | 2,809,189 | +0.20(+1.34%) |
Jul 16, 2010 | 15.22 | 15.96 | 15.18 | 15.22 | 4,797,056 | -0.76(-4.76%) |
Jul 15, 2010 | 16.04 | 16.13 | 15.74 | 15.98 | 3,951,528 | -0.09(-0.56%) |
Jul 14, 2010 | 15.96 | 16.23 | 15.70 | 16.07 | 87,130 | +0.25(+1.59%) |
Jul 13, 2010 | 15.19 | 15.96 | 15.19 | 15.82 | 45,524 | +0.74(+4.92%) |
Jul 12, 2010 | 15.00 | 15.18 | 14.88 | 15.07 | 3,629,089 | +0.05(+0.30%) |
Jul 09, 2010 | 15.03 | 15.04 | 14.56 | 15.03 | 3,662,478 | +0.39(+2.67%) |
Jul 08, 2010 | 14.65 | 14.69 | 14.31 | 14.64 | 27,686 | +0.22(+1.51%) |
Jul 07, 2010 | 13.65 | 14.45 | 13.62 | 14.42 | 10,794 | +0.84(+6.18%) |
Jul 06, 2010 | 14.39 | 14.39 | 13.43 | 13.58 | 40,939 | -0.52(-3.71%) |
Jul 02, 2010 | 14.10 | 14.40 | 14.02 | 14.10 | 3,729,473 | -0.18(-1.24%) |
Jul 01, 2010 | 14.28 | 14.47 | 13.72 | 14.28 | 6,772,312 | +0.23(+1.61%) |
Jun 30, 2010 | 14.13 | 14.60 | 14.01 | 14.05 | 9,317 | -0.06(-0.40%) |
Jun 29, 2010 | 14.71 | 14.71 | 13.99 | 14.11 | 1,288 | -0.68(-4.61%) |
Jun 25, 2010 | 14.79 | 14.97 | 14.66 | 14.79 | 5,297,128 | -0.14(-0.93%) |
Jun 24, 2010 | 15.17 | 15.17 | 14.83 | 14.93 | 13,084 | -0.32(-2.07%) |
Jun 23, 2010 | 15.17 | 15.45 | 14.89 | 15.25 | 5,212,619 | +0.10(+0.67%) |
Jun 22, 2010 | 15.82 | 15.82 | 15.14 | 15.15 | 30,811 | -0.59(-3.78%) |
Jun 21, 2010 | 15.80 | 15.88 | 15.66 | 15.74 | 6,656,559 | +0.19(+1.23%) |
Jun 18, 2010 | 15.55 | 15.65 | 15.34 | 15.55 | 3,514,484 | +0.08(+0.54%) |
Jun 17, 2010 | 15.43 | 15.54 | 15.16 | 15.47 | 4,623,422 | +0.05(+0.32%) |
Jun 16, 2010 | 15.40 | 15.58 | 15.26 | 15.42 | 4,363,007 | -0.10(-0.65%) |
Jun 15, 2010 | 15.23 | 15.52 | 15.07 | 15.52 | 7,223,324 | +0.94(+6.43%) |
Jun 14, 2010 | 14.43 | 14.82 | 14.36 | 14.58 | 3,118,024 | +0.35(+2.43%) |
Jun 11, 2010 | 14.06 | 14.30 | 13.97 | 14.23 | 4,166,481 | +0.01(+0.05%) |
Jun 10, 2010 | 14.01 | 14.33 | 13.95 | 14.23 | 9,569 | +0.54(+3.96%) |
Jun 09, 2010 | 13.81 | 14.06 | 13.61 | 13.69 | 4,742,591 | -0.06(-0.47%) |
Jun 08, 2010 | 13.78 | 13.99 | 13.58 | 13.75 | 4,009 | -0.06(-0.41%) |
Jun 07, 2010 | 14.23 | 14.31 | 13.75 | 13.81 | 3,828,317 | -0.35(-2.45%) |
Jun 04, 2010 | 14.15 | 14.73 | 14.05 | 14.15 | 4,254,577 | -0.89(-5.93%) |
Jun 03, 2010 | 14.60 | 15.10 | 14.60 | 15.04 | 7,568,606 | +0.38(+2.62%) |
Jun 02, 2010 | 13.84 | 14.66 | 13.84 | 14.66 | 16,347 | +0.94(+6.89%) |
Jun 01, 2010 | 14.02 | 14.06 | 13.69 | 13.72 | 6,856,621 | -0.31(-2.20%) |
May 28, 2010 | 14.02 | 14.48 | 13.91 | 14.02 | 3,506,184 | -0.30(-2.10%) |
May 27, 2010 | 13.86 | 14.35 | 13.86 | 14.33 | 4,330,015 | +0.81(+5.96%) |
May 26, 2010 | 13.49 | 13.92 | 13.44 | 13.52 | 265 | +0.12(+0.90%) |
May 25, 2010 | 13.21 | 13.42 | 12.77 | 13.40 | 1,902 | -0.23(-1.66%) |
May 24, 2010 | 13.59 | 13.97 | 13.51 | 13.63 | 6,665,903 | -0.01(-0.08%) |
May 21, 2010 | 12.81 | 13.81 | 12.80 | 13.64 | 6,495,669 | +0.61(+4.71%) |
May 20, 2010 | 13.13 | 13.42 | 12.90 | 13.02 | 9,061,195 | -0.43(-3.19%) |
May 19, 2010 | 13.93 | 13.95 | 13.30 | 13.45 | 8,422,259 | -0.58(-4.16%) |
May 18, 2010 | 14.66 | 14.72 | 13.98 | 14.04 | 11,251 | -0.46(-3.19%) |
May 17, 2010 | 14.80 | 14.95 | 14.10 | 14.50 | 5,575,367 | -0.26(-1.73%) |
May 14, 2010 | 14.75 | 15.21 | 14.59 | 14.75 | 4,548,138 | -0.59(-3.83%) |
May 13, 2010 | 15.36 | 15.61 | 15.22 | 15.34 | 3,328,097 | -0.15(-0.95%) |
May 12, 2010 | 15.13 | 15.61 | 15.13 | 15.49 | 3,776,222 | +0.45(+2.98%) |
May 11, 2010 | 15.21 | 15.36 | 15.01 | 15.04 | 305 | -0.18(-1.19%) |
May 10, 2010 | 15.16 | 15.26 | 15.10 | 15.22 | 6,192,078 | +1.26(+9.03%) |
May 07, 2010 | 14.76 | 15.03 | 13.89 | 13.96 | 13,530,290 | -0.95(-6.36%) |
May 06, 2010 | 14.94 | 15.95 | 13.85 | 14.91 | 1,594 | -0.11(-0.71%) |
May 05, 2010 | 15.23 | 15.63 | 14.90 | 15.02 | 6,534,528 | -0.73(-4.63%) |
May 04, 2010 | 16.07 | 16.13 | 15.61 | 15.74 | 4,435,249 | -0.57(-3.51%) |
May 03, 2010 | 16.35 | 16.54 | 16.15 | 16.32 | 4,184,896 | +0.00(+0.02%) |
Apr 30, 2010 | 16.43 | 16.61 | 16.14 | 16.31 | 5,643,663 | -0.27(-1.66%) |
Apr 29, 2010 | 16.59 | 16.77 | 16.35 | 16.59 | 12,933,417 | +1.55(+10.31%) |
Apr 28, 2010 | 15.01 | 15.15 | 14.83 | 15.04 | 4,628,603 | +0.15(+1.04%) |
Apr 27, 2010 | 15.42 | 15.53 | 14.83 | 14.88 | 7,777,523 | -0.59(-3.84%) |
Apr 26, 2010 | 15.52 | 15.74 | 15.41 | 15.48 | 5,173,763 | -0.02(-0.10%) |
Apr 23, 2010 | 15.09 | 15.54 | 15.09 | 15.49 | 3,913,979 | +0.37(+2.41%) |
Apr 22, 2010 | 14.81 | 15.16 | 14.69 | 15.13 | 2,507,814 | +0.20(+1.34%) |
Apr 21, 2010 | 14.97 | 15.03 | 14.87 | 14.93 | 2,805 | -0.06(-0.43%) |
Apr 20, 2010 | 14.86 | 15.06 | 14.84 | 14.99 | 19,195 | +0.26(+1.74%) |
Apr 19, 2010 | 14.36 | 14.78 | 14.36 | 14.74 | 5,173,434 | +0.30(+2.09%) |
Apr 16, 2010 | 14.68 | 14.82 | 14.23 | 14.43 | 6,004,214 | -0.26(-1.79%) |
Apr 15, 2010 | 14.66 | 14.75 | 14.50 | 14.70 | 3,236,306 | +0.00(+0.03%) |
Apr 14, 2010 | 14.71 | 14.74 | 14.60 | 14.69 | 2,896,458 | +0.06(+0.39%) |
Apr 13, 2010 | 14.54 | 14.71 | 14.49 | 14.64 | 2,962,291 | +0.06(+0.39%) |
Apr 12, 2010 | 14.38 | 14.61 | 14.36 | 14.58 | 3,009,458 | +0.21(+1.44%) |
Apr 09, 2010 | 14.29 | 14.48 | 14.16 | 14.37 | 7,195,715 | +0.06(+0.42%) |
Apr 08, 2010 | 14.05 | 14.37 | 13.94 | 14.31 | 4,782,104 | +0.21(+1.49%) |
Apr 07, 2010 | 14.33 | 14.33 | 13.98 | 14.10 | 3,780,263 | -0.22(-1.52%) |
Apr 06, 2010 | 14.39 | 14.48 | 14.18 | 14.32 | 5,674,031 | -0.19(-1.30%) |
Apr 05, 2010 | 14.77 | 14.83 | 14.41 | 14.51 | 6,377,916 | -0.25(-1.71%) |
Apr 01, 2010 | 14.49 | 14.76 | 14.76 | 14.76 | 12,366,484 | +0.39(+2.72%) |
Mar 31, 2010 | 13.95 | 14.48 | 13.93 | 14.37 | 9,238,260 | +0.36(+2.55%) |
Mar 30, 2010 | 13.94 | 14.09 | 13.93 | 14.01 | 5,883,992 | +0.06(+0.43%) |
Mar 29, 2010 | 13.97 | 14.10 | 13.84 | 13.95 | 3,863,371 | +0.02(+0.11%) |
Mar 26, 2010 | 14.08 | 14.16 | 13.87 | 13.94 | 4,470,960 | -0.14(-0.96%) |
Mar 25, 2010 | 14.37 | 14.40 | 14.07 | 14.07 | 6,240,592 | -0.17(-1.22%) |
Mar 24, 2010 | 14.22 | 14.34 | 14.16 | 14.25 | 4,692,723 | -0.06(-0.40%) |
Mar 23, 2010 | 14.24 | 14.33 | 14.09 | 14.30 | 4,470,386 | +0.03(+0.18%) |
Mar 22, 2010 | 13.66 | 14.37 | 13.66 | 14.28 | 5,515,649 | +0.52(+3.80%) |
Mar 19, 2010 | 13.87 | 13.97 | 13.63 | 13.75 | 6,641,197 | -0.05(-0.33%) |
Mar 18, 2010 | 13.91 | 13.93 | 13.77 | 13.80 | 4,355,998 | -0.09(-0.62%) |
Mar 17, 2010 | 14.02 | 14.09 | 13.86 | 13.88 | 3,417,329 | -0.12(-0.83%) |
Mar 16, 2010 | 13.89 | 14.04 | 13.85 | 14.00 | 2,910,653 | +0.12(+0.89%) |
Mar 15, 2010 | 13.85 | 13.89 | 13.79 | 13.88 | 1,961,670 | -0.08(-0.57%) |
Mar 12, 2010 | 13.98 | 14.13 | 13.91 | 13.96 | 1,868,737 | +0.07(+0.51%) |
Mar 11, 2010 | 13.75 | 13.90 | 13.43 | 13.88 | 7,397,838 | +0.07(+0.49%) |
Mar 10, 2010 | 13.96 | 14.11 | 13.76 | 13.82 | 3,537,522 | -0.20(-1.45%) |
Mar 09, 2010 | 14.17 | 14.21 | 13.92 | 14.02 | 4,137,615 | -0.19(-1.32%) |
Mar 08, 2010 | 14.11 | 14.24 | 14.11 | 14.21 | 7,263,408 | +0.04(+0.27%) |
Mar 05, 2010 | 14.49 | 14.51 | 14.15 | 14.17 | 6,410,209 | -0.20(-1.39%) |
Mar 04, 2010 | 14.32 | 14.52 | 14.30 | 14.37 | 3,576,548 | -0.15(-1.04%) |
Mar 03, 2010 | 14.63 | 14.66 | 14.49 | 14.52 | 5,738,199 | -0.03(-0.21%) |
Mar 02, 2010 | 14.43 | 14.76 | 14.39 | 14.55 | 7,008,437 | +0.26(+1.82%) |
Mar 01, 2010 | 14.19 | 14.30 | 14.10 | 14.29 | 3,209,868 | +0.19(+1.36%) |
Feb 26, 2010 | 14.36 | 14.40 | 14.07 | 14.10 | 3,232,058 | -0.21(-1.47%) |
Feb 25, 2010 | 14.10 | 14.35 | 13.93 | 14.31 | 3,307,597 | -0.05(-0.31%) |
Feb 24, 2010 | 14.10 | 14.49 | 14.10 | 14.36 | 3,159,999 | +0.25(+1.79%) |
Feb 23, 2010 | 14.39 | 14.64 | 14.02 | 14.10 | 4,800,670 | -0.30(-2.06%) |
Feb 22, 2010 | 14.14 | 14.49 | 14.10 | 14.40 | 3,717,849 | +0.34(+2.44%) |
Feb 19, 2010 | 13.98 | 14.13 | 13.91 | 14.06 | 3,135,804 | +0.10(+0.73%) |
Feb 18, 2010 | 13.95 | 14.07 | 13.89 | 13.96 | 3,708,016 | -0.04(-0.30%) |
Feb 17, 2010 | 14.02 | 14.19 | 13.94 | 14.00 | 3,095,369 | +0.06(+0.46%) |
Feb 16, 2010 | 13.97 | 14.01 | 13.78 | 13.93 | 2,915,645 | +0.14(+1.04%) |
Feb 12, 2010 | 13.27 | 13.79 | 13.79 | 13.79 | 9,443,970 | +0.37(+2.75%) |
Feb 11, 2010 | 13.87 | 13.92 | 13.34 | 13.42 | 6,391,375 | -0.21(-1.57%) |
Feb 10, 2010 | 13.46 | 13.78 | 13.31 | 13.64 | 4,101,564 | +0.10(+0.72%) |
Feb 09, 2010 | 13.49 | 13.81 | 13.36 | 13.54 | 7,623,719 | +0.23(+1.73%) |
Feb 08, 2010 | 13.13 | 13.51 | 13.02 | 13.31 | 3,763,868 | +0.24(+1.87%) |
Feb 05, 2010 | 13.26 | 13.29 | 12.75 | 13.06 | 5,214,960 | -0.23(-1.73%) |
Feb 04, 2010 | 13.78 | 13.78 | 13.29 | 13.29 | 2,325,640 | -0.65(-4.67%) |
Feb 03, 2010 | 13.55 | 14.09 | 13.55 | 13.95 | 3,852,569 | +0.31(+2.29%) |
Feb 02, 2010 | 13.49 | 13.72 | 13.31 | 13.63 | 2,657,362 | +0.24(+1.77%) |
Feb 01, 2010 | 13.28 | 13.53 | 13.24 | 13.40 | 2,885,732 | +0.19(+1.42%) |
Jan 29, 2010 | 12.97 | 13.55 | 12.97 | 13.21 | 5,383,193 | +0.26(+2.01%) |
Jan 28, 2010 | 13.31 | 13.37 | 12.79 | 12.95 | 4,067,552 | -0.32(-2.44%) |
Jan 27, 2010 | 13.53 | 13.64 | 12.94 | 13.27 | 5,080,920 | -0.37(-2.68%) |
Jan 26, 2010 | 13.90 | 14.06 | 13.62 | 13.64 | 2,571,934 | -0.30(-2.16%) |
Jan 25, 2010 | 13.83 | 14.27 | 13.67 | 13.94 | 2,916,775 | +0.21(+1.54%) |
Jan 22, 2010 | 13.90 | 14.10 | 13.67 | 13.73 | 2,900,993 | -0.14(-1.00%) |
Jan 21, 2010 | 14.04 | 14.24 | 13.76 | 13.87 | 4,916,919 | -0.12(-0.89%) |
Jan 20, 2010 | 13.98 | 14.04 | 13.85 | 13.99 | 2,655,980 | -0.19(-1.35%) |
Jan 19, 2010 | 14.07 | 14.27 | 13.95 | 14.18 | 3,690,226 | +0.12(+0.88%) |
Jan 15, 2010 | 14.30 | 14.06 | 14.06 | 14.06 | 8,952,457 | -0.20(-1.40%) |
Jan 14, 2010 | 13.46 | 14.33 | 13.44 | 14.26 | 5,956,189 | +0.80(+5.93%) |
Jan 13, 2010 | 13.41 | 13.55 | 13.32 | 13.46 | 5,238,978 | +0.09(+0.70%) |
Jan 12, 2010 | 13.64 | 13.77 | 13.33 | 13.37 | 5,144,974 | -0.35(-2.58%) |
Jan 11, 2010 | 13.85 | 13.94 | 13.64 | 13.72 | 3,832,640 | -0.02(-0.16%) |
Jan 08, 2010 | 13.92 | 14.00 | 13.70 | 13.74 | 3,321,702 | -0.26(-1.83%) |
Jan 07, 2010 | 13.74 | 14.03 | 13.57 | 14.00 | 3,443,409 | +0.19(+1.36%) |
Jan 06, 2010 | 13.32 | 13.84 | 13.29 | 13.81 | 5,540,597 | +0.49(+3.67%) |
Jan 05, 2010 | 12.71 | 13.38 | 12.70 | 13.32 | 3,525,603 | +0.61(+4.77%) |
Jan 04, 2010 | 12.59 | 12.81 | 12.58 | 12.71 | 1,708,103 | +0.21(+1.69%) |
Dec 31, 2009 | 12.79 | 12.50 | 12.50 | 12.50 | 3,579,282 | -0.24(-1.92%) |
Dec 30, 2009 | 12.68 | 12.80 | 12.60 | 12.75 | 1,135,967 | -0.00(-0.03%) |
Dec 29, 2009 | 12.84 | 12.91 | 12.74 | 12.75 | 907,132 | -0.08(-0.59%) |
Dec 28, 2009 | 12.87 | 12.94 | 12.77 | 12.83 | 898,590 | -0.01(-0.09%) |
Dec 24, 2009 | 12.74 | 12.90 | 12.70 | 12.84 | 323,838 | +0.10(+0.77%) |
Dec 23, 2009 | 12.70 | 12.79 | 12.66 | 12.74 | 958,079 | +0.07(+0.53%) |
Dec 22, 2009 | 12.50 | 12.70 | 12.44 | 12.67 | 1,986,007 | +0.17(+1.38%) |
Dec 21, 2009 | 12.52 | 12.59 | 12.33 | 12.50 | 1,580,054 | +0.06(+0.48%) |
Dec 18, 2009 | 12.48 | 12.58 | 12.23 | 12.44 | 3,729,624 | -0.01(-0.06%) |
Dec 17, 2009 | 12.15 | 12.50 | 12.06 | 12.45 | 3,369,562 | +0.11(+0.92%) |
Dec 16, 2009 | 12.16 | 12.37 | 12.06 | 12.33 | 2,959,026 | +0.22(+1.83%) |
Dec 15, 2009 | 11.94 | 12.18 | 11.94 | 12.11 | 2,577,396 | +0.09(+0.72%) |
Dec 14, 2009 | 12.05 | 12.06 | 11.99 | 12.03 | 2,832,173 | +0.26(+2.24%) |
Dec 11, 2009 | 11.65 | 11.78 | 11.53 | 11.76 | 2,156,169 | +0.27(+2.39%) |
Dec 10, 2009 | 11.54 | 11.66 | 11.44 | 11.49 | 1,027,221 | -0.00(-0.03%) |
Dec 09, 2009 | 11.42 | 11.52 | 11.29 | 11.49 | 1,923,572 | +0.08(+0.66%) |
Dec 08, 2009 | 11.55 | 11.57 | 11.27 | 11.42 | 2,237,535 | -0.25(-2.16%) |
Dec 07, 2009 | 11.96 | 11.96 | 11.63 | 11.67 | 3,345,866 | +0.00(+0.00%) |
Dec 04, 2009 | 11.78 | 11.97 | 11.39 | 11.67 | 3,039,629 | +0.14(+1.21%) |
Dec 03, 2009 | 11.64 | 11.82 | 11.52 | 11.53 | 1,446,949 | -0.17(-1.42%) |
Dec 02, 2009 | 11.59 | 11.87 | 11.54 | 11.69 | 2,971,335 | +0.13(+1.11%) |
Dec 01, 2009 | 11.50 | 11.71 | 11.43 | 11.57 | 2,784,592 | +0.20(+1.72%) |
Nov 30, 2009 | 11.40 | 11.40 | 11.23 | 11.37 | 2,965,782 | -0.08(-0.69%) |
Nov 27, 2009 | 11.26 | 11.52 | 11.18 | 11.45 | 1,228,826 | -0.23(-1.93%) |
Nov 25, 2009 | 11.59 | 11.69 | 11.49 | 11.68 | 1,397,806 | +0.09(+0.75%) |
Nov 24, 2009 | 11.54 | 11.72 | 11.44 | 11.59 | 3,342,091 | +0.02(+0.16%) |
Nov 23, 2009 | 11.81 | 11.98 | 11.52 | 11.57 | 2,485,079 | -0.06(-0.55%) |
Nov 20, 2009 | 11.57 | 11.67 | 11.46 | 11.63 | 1,846,930 | -0.00(-0.03%) |
Nov 19, 2009 | 11.84 | 11.88 | 11.53 | 11.64 | 2,890,831 | -0.33(-2.74%) |
Nov 18, 2009 | 12.13 | 12.17 | 11.93 | 11.97 | 2,972,504 | -0.23(-1.88%) |
Nov 17, 2009 | 12.09 | 12.24 | 12.01 | 12.20 | 3,884,719 | +0.01(+0.06%) |
Nov 16, 2009 | 12.20 | 12.28 | 12.07 | 12.19 | 2,644,861 | +0.13(+1.09%) |
Nov 13, 2009 | 12.16 | 12.31 | 11.97 | 12.06 | 4,264,351 | -0.03(-0.22%) |
Nov 12, 2009 | 12.27 | 12.49 | 12.07 | 12.08 | 2,461,885 | -0.23(-1.83%) |
Nov 11, 2009 | 12.43 | 12.48 | 12.25 | 12.31 | 2,835,061 | +0.01(+0.09%) |
Nov 10, 2009 | 12.32 | 12.63 | 12.06 | 12.30 | 5,599,135 | -0.14(-1.12%) |
Nov 09, 2009 | 12.06 | 12.48 | 12.03 | 12.44 | 2,849,581 | +0.45(+3.77%) |
Nov 06, 2009 | 11.63 | 12.15 | 11.63 | 11.98 | 4,436,617 | +0.22(+1.86%) |
Nov 05, 2009 | 11.72 | 11.95 | 11.61 | 11.77 | 3,818,745 | +0.17(+1.46%) |
Nov 04, 2009 | 11.74 | 11.94 | 11.54 | 11.60 | 2,602,474 | -0.06(-0.55%) |
Nov 03, 2009 | 11.48 | 11.75 | 11.37 | 11.66 | 3,377,320 | +0.06(+0.52%) |
Nov 02, 2009 | 11.46 | 11.78 | 11.31 | 11.60 | 4,749,374 | +0.19(+1.65%) |
Oct 30, 2009 | 11.75 | 12.00 | 11.34 | 11.41 | 6,290,325 | -0.42(-3.56%) |
Oct 29, 2009 | 11.69 | 11.92 | 11.52 | 11.83 | 6,231,636 | +0.46(+4.07%) |
Oct 28, 2009 | 12.47 | 12.47 | 11.20 | 11.37 | 7,147,236 | -0.84(-6.87%) |
Oct 27, 2009 | 12.64 | 12.64 | 12.00 | 12.21 | 4,990,062 | -0.32(-2.58%) |
Oct 26, 2009 | 12.44 | 13.07 | 12.44 | 12.53 | 4,624,259 | +0.09(+0.69%) |
Oct 23, 2009 | 12.42 | 12.48 | 12.30 | 12.45 | 3,602,404 | -0.04(-0.33%) |
Oct 22, 2009 | 12.30 | 12.59 | 12.00 | 12.49 | 3,338,180 | +0.19(+1.56%) |
Oct 21, 2009 | 11.87 | 12.55 | 11.87 | 12.30 | 6,182,269 | +0.37(+3.06%) |
Oct 20, 2009 | 11.81 | 11.98 | 11.81 | 11.93 | 4,423,134 | -0.24(-1.98%) |
Oct 19, 2009 | 11.94 | 12.24 | 11.88 | 12.17 | 4,274,723 | +0.30(+2.50%) |
Oct 16, 2009 | 12.03 | 12.05 | 11.69 | 11.88 | 3,017,745 | -0.22(-1.83%) |
Oct 15, 2009 | 12.06 | 12.22 | 12.01 | 12.10 | 2,906,331 | -0.05(-0.44%) |
Oct 14, 2009 | 12.00 | 12.20 | 11.91 | 12.15 | 4,058,420 | +0.32(+2.70%) |
Oct 13, 2009 | 12.11 | 12.13 | 11.80 | 11.83 | 4,347,603 | -0.32(-2.66%) |
Oct 12, 2009 | 11.59 | 12.17 | 11.48 | 12.15 | 6,959,902 | +0.71(+6.18%) |
Oct 09, 2009 | 11.44 | 11.55 | 11.31 | 11.45 | 3,332,244 | +0.00(+0.03%) |
Oct 08, 2009 | 11.09 | 11.61 | 11.01 | 11.44 | 6,083,592 | +0.45(+4.11%) |
Oct 07, 2009 | 10.93 | 11.00 | 10.81 | 10.99 | 2,660,194 | +0.06(+0.55%) |
Oct 06, 2009 | 10.87 | 11.06 | 10.78 | 10.93 | 4,297,312 | +0.20(+1.86%) |
Oct 05, 2009 | 10.56 | 10.76 | 10.46 | 10.73 | 5,577,657 | +0.25(+2.37%) |
Oct 02, 2009 | 10.67 | 10.70 | 10.40 | 10.48 | 9,856,185 | -0.34(-3.13%) |
Oct 01, 2009 | 11.28 | 11.31 | 10.80 | 10.82 | 6,776,220 | -0.57(-4.99%) |
Sep 30, 2009 | 11.55 | 11.65 | 11.15 | 11.39 | 3,623,521 | -0.16(-1.37%) |
Sep 29, 2009 | 11.55 | 11.76 | 11.34 | 11.55 | 2,440,301 | -0.02(-0.16%) |
Sep 28, 2009 | 11.30 | 11.60 | 11.18 | 11.57 | 2,724,314 | +0.29(+2.57%) |
Sep 25, 2009 | 11.30 | 11.34 | 11.14 | 11.28 | 4,317,615 | -0.01(-0.07%) |
Sep 24, 2009 | 11.57 | 11.57 | 11.14 | 11.28 | 3,446,539 | -0.19(-1.64%) |
Sep 23, 2009 | 11.71 | 11.85 | 11.45 | 11.47 | 4,884,049 | -0.21(-1.77%) |
Sep 22, 2009 | 11.56 | 11.77 | 11.44 | 11.68 | 5,204,572 | +0.18(+1.60%) |
Sep 21, 2009 | 11.54 | 11.57 | 11.29 | 11.49 | 6,096,106 | -0.12(-1.04%) |
Sep 18, 2009 | 11.73 | 11.81 | 11.59 | 11.62 | 10,204,475 | -0.11(-0.96%) |
Sep 17, 2009 | 11.81 | 12.00 | 11.57 | 11.73 | 12,237,577 | -0.58(-4.71%) |
Sep 16, 2009 | 12.51 | 12.51 | 12.25 | 12.31 | 3,665,515 | -0.16(-1.27%) |
Sep 15, 2009 | 12.42 | 12.56 | 12.38 | 12.47 | 4,409,600 | +0.00(+0.00%) |
Sep 14, 2009 | 12.40 | 12.65 | 12.31 | 12.47 | 4,933,447 | -0.14(-1.13%) |
Sep 11, 2009 | 12.82 | 13.05 | 12.57 | 12.61 | 6,236,902 | -0.12(-0.98%) |
Sep 10, 2009 | 12.57 | 12.76 | 12.44 | 12.73 | 3,131,707 | +0.19(+1.50%) |
Sep 09, 2009 | 12.32 | 12.67 | 12.24 | 12.54 | 7,167,645 | +0.19(+1.55%) |
Sep 08, 2009 | 12.30 | 12.56 | 12.10 | 12.35 | 7,035,859 | +0.46(+3.86%) |
Sep 04, 2009 | 11.56 | 11.91 | 11.46 | 11.89 | 6,244,668 | +0.34(+2.90%) |
Sep 03, 2009 | 11.14 | 11.58 | 11.08 | 11.56 | 7,930,227 | +0.52(+4.70%) |
Sep 02, 2009 | 11.15 | 11.26 | 11.00 | 11.04 | 6,353,683 | -0.18(-1.64%) |