Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.14 | 11.32 | 10.89 | 11.14 | 1,609,284 | +0.25(+2.33%) |
Sep 29, 2010 | 10.53 | 11.21 | 10.51 | 10.89 | 2,460,359 | +0.32(+3.03%) |
Sep 28, 2010 | 10.27 | 10.59 | 10.05 | 10.57 | 976 | +0.37(+3.63%) |
Sep 27, 2010 | 10.17 | 10.38 | 10.13 | 10.20 | 1,059,759 | +0.06(+0.59%) |
Sep 24, 2010 | 10.06 | 10.17 | 9.980 | 10.14 | 1,674,623 | +0.27(+2.74%) |
Sep 23, 2010 | 9.870 | 10.21 | 9.830 | 9.870 | 4,048 | -0.13(-1.30%) |
Sep 22, 2010 | 10.49 | 10.64 | 9.980 | 10.00 | 1,629,247 | -0.54(-5.12%) |
Sep 21, 2010 | 10.48 | 10.67 | 10.41 | 10.54 | 1,387,576 | +0.01(+0.09%) |
Sep 20, 2010 | 10.19 | 10.55 | 10.02 | 10.53 | 1,370,261 | +0.38(+3.74%) |
Sep 17, 2010 | 10.15 | 10.31 | 9.910 | 10.15 | 2,434,815 | -0.69(-6.37%) |
Sep 15, 2010 | 10.51 | 10.90 | 10.20 | 10.84 | 1,816,236 | +0.25(+2.36%) |
Sep 14, 2010 | 10.74 | 10.92 | 10.39 | 10.59 | 1,510,962 | -0.20(-1.85%) |
Sep 13, 2010 | 10.45 | 10.82 | 10.42 | 10.79 | 1,220,549 | +0.53(+5.17%) |
Sep 10, 2010 | 10.13 | 10.40 | 10.10 | 10.26 | 643,543 | +0.18(+1.79%) |
Sep 09, 2010 | 10.31 | 10.31 | 10.01 | 10.08 | 629,038 | +0.02(+0.20%) |
Sep 08, 2010 | 10.01 | 10.33 | 10.01 | 10.06 | 853,919 | +0.06(+0.60%) |
Sep 07, 2010 | 10.02 | 10.20 | 9.890 | 10.00 | 3,293 | -0.22(-2.15%) |
Sep 03, 2010 | 10.22 | 10.37 | 10.09 | 10.22 | 1,105,122 | +0.21(+2.10%) |
Sep 02, 2010 | 9.660 | 10.06 | 9.640 | 10.01 | 2,243 | +0.27(+2.77%) |
Sep 01, 2010 | 9.380 | 9.820 | 9.310 | 9.740 | 1,397,555 | +0.66(+7.27%) |
Aug 31, 2010 | 9.070 | 9.510 | 9.030 | 9.080 | 14,081 | -0.52(-5.42%) |
Aug 30, 2010 | 9.750 | 9.840 | 9.550 | 9.600 | 1,585,563 | -0.17(-1.74%) |
Aug 27, 2010 | 9.680 | 9.790 | 9.080 | 9.770 | 2,678,373 | +0.75(+8.31%) |
Aug 26, 2010 | 9.020 | 9.180 | 8.860 | 9.020 | 2,407 | +0.23(+2.62%) |
Aug 25, 2010 | 8.680 | 8.860 | 8.380 | 8.790 | 2,285 | +0.09(+1.03%) |
Aug 24, 2010 | 8.740 | 8.970 | 8.460 | 8.700 | 9,280 | -0.16(-1.81%) |
Aug 23, 2010 | 9.120 | 9.200 | 8.840 | 8.860 | 1,341,239 | -0.24(-2.64%) |
Aug 20, 2010 | 9.030 | 9.110 | 8.800 | 9.100 | 1,534,962 | +0.00(+0.00%) |
Aug 19, 2010 | 9.450 | 9.610 | 9.010 | 9.100 | 7,977 | -0.44(-4.61%) |
Aug 18, 2010 | 9.580 | 9.620 | 9.300 | 9.540 | 35,643 | -0.13(-1.34%) |
Aug 17, 2010 | 9.670 | 9.790 | 9.430 | 9.670 | 5,507 | +0.19(+2.00%) |
Aug 16, 2010 | 9.330 | 9.510 | 9.240 | 9.480 | 1,391,216 | +0.05(+0.53%) |
Aug 13, 2010 | 9.430 | 9.600 | 9.350 | 9.430 | 1,250,108 | -0.16(-1.67%) |
Aug 12, 2010 | 9.710 | 9.880 | 9.550 | 9.590 | 1,181,344 | -0.22(-2.24%) |
Aug 11, 2010 | 10.18 | 10.33 | 9.770 | 9.810 | 9,998 | -0.78(-7.37%) |
Aug 10, 2010 | 10.59 | 10.64 | 10.29 | 10.59 | 4,565 | -0.27(-2.49%) |
Aug 09, 2010 | 10.78 | 10.91 | 10.69 | 10.86 | 1,161,747 | +0.22(+2.07%) |
Aug 06, 2010 | 10.64 | 10.78 | 10.39 | 10.64 | 1,720,973 | -0.18(-1.66%) |
Aug 05, 2010 | 10.87 | 10.99 | 10.72 | 10.82 | 1,906,530 | -0.18(-1.64%) |
Aug 04, 2010 | 10.48 | 11.06 | 10.36 | 11.00 | 3,355,458 | +0.62(+5.97%) |
Aug 03, 2010 | 9.800 | 10.63 | 9.800 | 10.38 | 3,266,964 | +0.77(+8.01%) |
Aug 02, 2010 | 9.670 | 9.720 | 9.460 | 9.610 | 1,666,705 | +0.22(+2.34%) |
Jul 30, 2010 | 9.390 | 9.560 | 9.200 | 9.390 | 2,740,632 | -0.29(-3.00%) |
Jul 29, 2010 | 10.40 | 10.60 | 9.630 | 9.680 | 3,440,523 | -0.87(-8.25%) |
Jul 28, 2010 | 10.55 | 10.82 | 10.40 | 10.55 | 3,705 | -0.14(-1.31%) |
Jul 27, 2010 | 10.77 | 10.87 | 10.59 | 10.69 | 2,358,586 | +0.07(+0.66%) |
Jul 26, 2010 | 10.32 | 10.64 | 10.22 | 10.62 | 1,691,386 | +0.30(+2.91%) |
Jul 23, 2010 | 9.840 | 10.32 | 9.770 | 10.32 | 2,016,911 | +0.37(+3.72%) |
Jul 22, 2010 | 9.680 | 9.970 | 9.610 | 9.950 | 2,158,056 | +0.51(+5.40%) |
Jul 21, 2010 | 9.850 | 9.850 | 9.410 | 9.440 | 2,024,005 | -0.29(-2.98%) |
Jul 20, 2010 | 9.390 | 9.765 | 9.320 | 9.730 | 2,180,553 | +0.17(+1.78%) |
Jul 19, 2010 | 9.720 | 9.720 | 9.300 | 9.560 | 1,540,070 | -0.04(-0.42%) |
Jul 16, 2010 | 9.600 | 10.16 | 9.580 | 9.600 | 1,907,537 | -0.60(-5.88%) |
Jul 15, 2010 | 10.38 | 10.40 | 10.02 | 10.20 | 2,078,919 | -0.18(-1.73%) |
Jul 14, 2010 | 10.24 | 10.47 | 10.04 | 10.38 | 1,138,745 | +0.10(+0.97%) |
Jul 13, 2010 | 10.28 | 10.40 | 10.18 | 10.28 | 9,057 | +0.18(+1.78%) |
Jul 12, 2010 | 10.49 | 10.57 | 10.05 | 10.10 | 1,352,892 | -0.31(-2.98%) |
Jul 09, 2010 | 10.41 | 10.46 | 10.06 | 10.41 | 1,069,946 | +0.20(+1.96%) |
Jul 08, 2010 | 10.21 | 10.23 | 9.870 | 10.21 | 2,014,812 | +0.26(+2.61%) |
Jul 07, 2010 | 9.570 | 9.960 | 9.470 | 9.950 | 2,468,397 | +0.40(+4.19%) |
Jul 06, 2010 | 9.550 | 10.17 | 9.400 | 9.550 | 6,789 | -0.38(-3.83%) |
Jul 02, 2010 | 9.930 | 10.39 | 9.705 | 9.930 | 4,334,206 | -0.79(-7.37%) |
Jul 01, 2010 | 10.74 | 10.89 | 10.25 | 10.72 | 2,553,443 | -0.05(-0.46%) |
Jun 30, 2010 | 10.77 | 11.41 | 10.71 | 10.77 | 8,139 | -0.27(-2.45%) |
Jun 29, 2010 | 10.90 | 11.21 | 10.81 | 11.04 | 2,550,680 | -0.57(-4.91%) |
Jun 25, 2010 | 11.61 | 11.72 | 11.04 | 11.61 | 10,929,996 | +0.61(+5.55%) |
Jun 24, 2010 | 10.95 | 11.09 | 10.71 | 11.00 | 2,287,295 | -0.12(-1.08%) |
Jun 23, 2010 | 11.61 | 11.61 | 10.94 | 11.12 | 2,076,063 | -0.46(-3.97%) |
Jun 22, 2010 | 12.12 | 12.27 | 11.51 | 11.58 | 2,060,609 | -0.53(-4.38%) |
Jun 21, 2010 | 12.66 | 12.67 | 12.00 | 12.11 | 2,084,974 | -0.15(-1.22%) |
Jun 18, 2010 | 12.26 | 12.35 | 11.87 | 12.26 | 2,067,820 | +0.33(+2.77%) |
Jun 17, 2010 | 11.99 | 12.05 | 11.66 | 11.93 | 2,137,973 | -0.06(-0.50%) |
Jun 16, 2010 | 11.88 | 12.27 | 11.66 | 11.99 | 2,496,474 | -0.01(-0.08%) |
Jun 15, 2010 | 11.81 | 12.08 | 11.68 | 12.00 | 1,000 | +0.41(+3.54%) |
Jun 14, 2010 | 10.96 | 12.10 | 10.91 | 11.59 | 5,827,206 | +1.05(+9.96%) |
Jun 11, 2010 | 10.56 | 10.95 | 10.44 | 10.54 | 3,002,519 | -0.09(-0.85%) |
Jun 10, 2010 | 10.72 | 10.88 | 10.31 | 10.63 | 2,858,875 | +0.26(+2.51%) |
Jun 09, 2010 | 10.14 | 11.16 | 10.12 | 10.37 | 5,396,549 | +0.33(+3.29%) |
Jun 08, 2010 | 10.34 | 10.34 | 9.700 | 10.04 | 2,752,263 | +0.24(+2.45%) |
Jun 07, 2010 | 10.16 | 10.30 | 9.720 | 9.800 | 2,102,471 | -0.29(-2.87%) |
Jun 04, 2010 | 10.09 | 10.80 | 10.06 | 10.09 | 2,523,289 | -0.54(-5.08%) |
Jun 03, 2010 | 10.84 | 10.91 | 10.34 | 10.63 | 2,773,545 | -0.11(-1.02%) |
Jun 02, 2010 | 10.14 | 10.83 | 10.11 | 10.74 | 2,810,355 | +0.74(+7.40%) |
Jun 01, 2010 | 10.67 | 10.77 | 9.960 | 10.00 | 3,599,558 | -0.89(-8.17%) |
May 28, 2010 | 10.89 | 11.63 | 10.65 | 10.89 | 4,549,903 | -0.81(-6.92%) |
May 27, 2010 | 12.23 | 12.23 | 11.13 | 11.70 | 4,785,141 | +0.35(+3.08%) |
May 26, 2010 | 11.35 | 11.85 | 11.31 | 11.35 | 1,742,013 | +0.23(+2.07%) |
May 25, 2010 | 10.70 | 11.16 | 10.57 | 11.12 | 3,430,299 | -0.08(-0.71%) |
May 24, 2010 | 11.96 | 12.05 | 11.20 | 11.20 | 2,356,648 | -0.80(-6.67%) |
May 21, 2010 | 11.23 | 12.24 | 10.85 | 12.00 | 2,417,062 | +0.43(+3.72%) |
May 20, 2010 | 11.41 | 11.95 | 11.41 | 11.57 | 3,969,467 | -1.20(-9.40%) |
May 19, 2010 | 13.02 | 13.19 | 12.34 | 12.77 | 1,991,029 | -0.35(-2.67%) |
May 18, 2010 | 13.87 | 14.06 | 13.01 | 13.12 | 1,786,786 | -0.46(-3.39%) |
May 17, 2010 | 13.96 | 14.22 | 13.22 | 13.58 | 2,392,378 | -0.28(-2.02%) |
May 14, 2010 | 13.86 | 14.37 | 13.61 | 13.86 | 2,445,682 | -0.64(-4.41%) |
May 13, 2010 | 14.94 | 15.27 | 14.42 | 14.50 | 2,721,032 | -0.51(-3.40%) |
May 12, 2010 | 14.44 | 15.09 | 14.42 | 15.01 | 2,168,788 | +0.67(+4.67%) |
May 11, 2010 | 14.76 | 14.90 | 14.28 | 14.34 | 2,509,833 | +0.02(+0.14%) |
May 10, 2010 | 13.77 | 14.35 | 13.74 | 14.32 | 3,194,811 | +1.33(+10.24%) |
May 07, 2010 | 13.77 | 14.00 | 12.69 | 12.99 | 5,213,414 | -1.13(-8.00%) |
May 06, 2010 | 14.12 | 14.77 | 12.90 | 14.12 | 100 | +0.09(+0.64%) |
May 05, 2010 | 14.37 | 14.84 | 14.02 | 14.03 | 3,594,268 | -0.06(-0.43%) |
May 04, 2010 | 14.84 | 14.84 | 13.89 | 14.09 | 3,111,980 | -1.09(-7.18%) |
May 03, 2010 | 14.71 | 15.40 | 14.66 | 15.18 | 2,640,142 | +0.60(+4.12%) |
Apr 30, 2010 | 15.40 | 16.05 | 14.54 | 14.58 | 4,536,704 | -0.81(-5.26%) |
Apr 29, 2010 | 15.94 | 16.72 | 14.65 | 15.39 | 6,088,348 | -0.73(-4.53%) |
Apr 28, 2010 | 15.89 | 16.24 | 15.43 | 16.12 | 2,370,095 | +0.30(+1.90%) |
Apr 27, 2010 | 16.52 | 16.61 | 15.70 | 15.82 | 2,705,462 | -0.89(-5.33%) |
Apr 26, 2010 | 16.88 | 17.00 | 16.60 | 16.71 | 2,341,688 | -0.16(-0.95%) |
Apr 23, 2010 | 16.63 | 16.96 | 16.48 | 16.87 | 2,306,625 | +0.23(+1.38%) |
Apr 22, 2010 | 16.36 | 16.73 | 16.12 | 16.64 | 1,726,851 | +0.07(+0.42%) |
Apr 21, 2010 | 16.69 | 16.84 | 16.11 | 16.57 | 2,315,358 | -0.15(-0.90%) |
Apr 20, 2010 | 16.13 | 16.75 | 16.13 | 16.72 | 2,488,855 | +0.75(+4.70%) |
Apr 19, 2010 | 15.88 | 16.35 | 15.80 | 15.97 | 2,124,987 | -0.18(-1.11%) |
Apr 16, 2010 | 16.10 | 16.38 | 15.68 | 16.15 | 2,762,406 | -0.20(-1.22%) |
Apr 15, 2010 | 15.96 | 16.91 | 15.88 | 16.35 | 3,796,216 | +0.53(+3.35%) |
Apr 14, 2010 | 15.29 | 15.88 | 15.29 | 15.82 | 2,640,050 | +0.71(+4.70%) |
Apr 13, 2010 | 15.24 | 15.25 | 14.86 | 15.11 | 1,695,315 | -0.14(-0.92%) |
Apr 12, 2010 | 14.67 | 15.34 | 14.57 | 15.25 | 2,549,980 | +0.66(+4.52%) |
Apr 09, 2010 | 14.64 | 14.72 | 14.42 | 14.59 | 1,169,326 | +0.00(+0.00%) |
Apr 08, 2010 | 14.41 | 14.66 | 14.17 | 14.59 | 1,485,102 | +0.06(+0.41%) |
Apr 07, 2010 | 14.85 | 14.91 | 14.34 | 14.53 | 2,038,878 | -0.47(-3.13%) |
Apr 06, 2010 | 14.55 | 15.15 | 14.53 | 15.00 | 3,053,117 | +0.50(+3.45%) |
Apr 05, 2010 | 13.96 | 14.59 | 13.93 | 14.50 | 2,095,151 | +0.66(+4.77%) |
Apr 01, 2010 | 13.20 | 13.84 | 13.84 | 13.84 | 1,976,200 | +0.81(+6.22%) |
Mar 31, 2010 | 12.94 | 13.37 | 12.94 | 13.03 | 1,877,402 | +0.17(+1.32%) |
Mar 30, 2010 | 12.67 | 12.93 | 12.50 | 12.86 | 2,248,449 | +0.26(+2.06%) |
Mar 29, 2010 | 12.50 | 12.76 | 12.47 | 12.60 | 1,458,745 | +0.21(+1.69%) |
Mar 26, 2010 | 12.75 | 12.91 | 12.37 | 12.39 | 1,701,801 | -0.41(-3.20%) |
Mar 25, 2010 | 13.65 | 13.71 | 12.77 | 12.80 | 1,494,714 | -0.70(-5.19%) |
Mar 24, 2010 | 13.38 | 13.71 | 13.30 | 13.50 | 850,942 | +0.01(+0.07%) |
Mar 23, 2010 | 13.51 | 13.70 | 13.37 | 13.49 | 1,468,997 | +0.03(+0.22%) |
Mar 22, 2010 | 13.13 | 13.57 | 13.00 | 13.46 | 1,442,565 | +0.13(+0.98%) |
Mar 19, 2010 | 14.17 | 14.17 | 13.22 | 13.33 | 2,846,687 | -0.84(-5.93%) |
Mar 18, 2010 | 14.42 | 14.49 | 14.06 | 14.17 | 1,625,900 | -0.21(-1.46%) |
Mar 17, 2010 | 14.36 | 14.46 | 14.29 | 14.38 | 1,836,240 | +0.13(+0.91%) |
Mar 16, 2010 | 13.94 | 14.27 | 13.85 | 14.25 | 2,437,203 | +0.41(+2.96%) |
Mar 15, 2010 | 13.84 | 13.96 | 13.75 | 13.84 | 2,975,981 | -0.79(-5.40%) |
Mar 12, 2010 | 14.57 | 14.80 | 14.54 | 14.63 | 2,531,730 | +0.13(+0.90%) |
Mar 11, 2010 | 14.16 | 14.55 | 14.05 | 14.50 | 4,459,166 | +0.23(+1.61%) |
Mar 10, 2010 | 13.07 | 14.28 | 13.00 | 14.27 | 7,384,280 | +1.17(+8.93%) |
Mar 09, 2010 | 12.82 | 13.14 | 12.71 | 13.10 | 2,916,056 | +0.17(+1.31%) |
Mar 08, 2010 | 12.09 | 12.98 | 12.09 | 12.93 | 3,888,071 | +1.07(+9.02%) |
Mar 05, 2010 | 11.61 | 11.97 | 11.61 | 11.86 | 1,727,823 | +0.37(+3.22%) |
Mar 04, 2010 | 11.57 | 11.69 | 11.44 | 11.49 | 1,537,178 | -0.12(-1.03%) |
Mar 03, 2010 | 11.57 | 11.87 | 11.56 | 11.61 | 1,785,457 | +0.06(+0.52%) |
Mar 02, 2010 | 11.16 | 11.72 | 11.16 | 11.55 | 1,748,103 | +0.44(+3.96%) |
Mar 01, 2010 | 11.52 | 11.68 | 10.99 | 11.11 | 2,138,717 | -0.40(-3.48%) |
Feb 26, 2010 | 11.12 | 11.62 | 11.01 | 11.51 | 1,982,588 | +0.40(+3.60%) |
Feb 25, 2010 | 10.36 | 11.15 | 10.10 | 11.11 | 2,635,144 | +0.07(+0.63%) |
Feb 24, 2010 | 10.94 | 11.20 | 10.88 | 11.04 | 1,183,801 | +0.06(+0.55%) |
Feb 23, 2010 | 11.29 | 11.32 | 10.98 | 10.98 | 1,024,835 | -0.37(-3.26%) |
Feb 22, 2010 | 11.68 | 11.81 | 11.21 | 11.35 | 1,276,418 | -0.25(-2.16%) |
Feb 19, 2010 | 11.50 | 11.62 | 11.35 | 11.60 | 789,920 | +0.07(+0.61%) |
Feb 18, 2010 | 11.39 | 11.55 | 11.20 | 11.53 | 671,036 | +0.15(+1.32%) |
Feb 17, 2010 | 11.20 | 11.40 | 11.12 | 11.38 | 840,234 | +0.28(+2.52%) |
Feb 16, 2010 | 11.03 | 11.13 | 10.94 | 11.10 | 1,216,041 | +0.27(+2.49%) |
Feb 12, 2010 | 10.68 | 10.83 | 10.83 | 10.83 | 1,211,700 | -0.10(-0.91%) |
Feb 11, 2010 | 10.56 | 10.93 | 10.50 | 10.93 | 789,107 | +0.26(+2.44%) |
Feb 10, 2010 | 10.58 | 10.87 | 10.31 | 10.67 | 962,455 | +0.04(+0.38%) |
Feb 09, 2010 | 10.39 | 10.73 | 10.25 | 10.63 | 1,421,440 | +0.49(+4.83%) |
Feb 08, 2010 | 10.59 | 10.59 | 10.13 | 10.14 | 1,602,283 | -0.40(-3.80%) |
Feb 05, 2010 | 10.27 | 10.60 | 9.980 | 10.54 | 2,231,775 | +0.24(+2.33%) |
Feb 04, 2010 | 10.79 | 10.87 | 10.29 | 10.30 | 1,634,962 | -0.78(-7.04%) |
Feb 03, 2010 | 10.97 | 11.28 | 10.92 | 11.08 | 1,566,031 | +0.08(+0.73%) |
Feb 02, 2010 | 11.00 | 11.09 | 10.70 | 11.00 | 1,632,691 | +0.13(+1.24%) |
Feb 01, 2010 | 10.65 | 10.92 | 10.65 | 10.87 | 1,559,909 | +0.26(+2.40%) |
Jan 29, 2010 | 10.91 | 11.13 | 10.41 | 10.61 | 1,586,606 | -0.23(-2.12%) |
Jan 28, 2010 | 11.16 | 11.21 | 10.59 | 10.84 | 1,348,456 | -0.26(-2.34%) |
Jan 27, 2010 | 11.49 | 11.70 | 10.82 | 11.10 | 2,437,317 | -0.45(-3.90%) |
Jan 26, 2010 | 11.50 | 11.82 | 11.25 | 11.55 | 904,412 | -0.03(-0.26%) |
Jan 25, 2010 | 11.65 | 11.86 | 11.49 | 11.58 | 1,174,458 | +0.06(+0.52%) |
Jan 22, 2010 | 11.89 | 12.06 | 11.45 | 11.52 | 1,320,798 | -0.42(-3.52%) |
Jan 21, 2010 | 12.35 | 12.58 | 11.93 | 11.94 | 1,684,582 | -0.42(-3.40%) |
Jan 20, 2010 | 12.50 | 12.50 | 12.23 | 12.36 | 1,500,930 | -0.34(-2.68%) |
Jan 19, 2010 | 12.36 | 12.75 | 12.33 | 12.70 | 1,502,327 | +0.21(+1.68%) |
Jan 15, 2010 | 12.92 | 12.49 | 12.49 | 12.49 | 1,711,100 | -0.42(-3.25%) |
Jan 14, 2010 | 12.65 | 13.00 | 12.59 | 12.91 | 1,479,124 | +0.25(+1.97%) |
Jan 13, 2010 | 12.61 | 12.78 | 12.32 | 12.66 | 1,585,228 | +0.04(+0.32%) |
Jan 12, 2010 | 12.90 | 13.06 | 12.54 | 12.62 | 1,606,601 | -0.47(-3.59%) |
Jan 11, 2010 | 13.51 | 13.51 | 12.95 | 13.09 | 1,248,890 | -0.19(-1.43%) |
Jan 08, 2010 | 13.08 | 13.38 | 12.96 | 13.28 | 1,165,474 | +0.09(+0.68%) |
Jan 07, 2010 | 13.26 | 13.26 | 12.95 | 13.19 | 1,772,539 | -0.12(-0.90%) |
Jan 06, 2010 | 13.01 | 13.37 | 12.93 | 13.31 | 2,303,412 | +0.29(+2.23%) |
Jan 05, 2010 | 12.48 | 13.08 | 12.13 | 13.02 | 2,492,172 | +0.62(+5.00%) |
Jan 04, 2010 | 11.95 | 12.54 | 11.95 | 12.40 | 2,329,770 | +0.65(+5.53%) |
Dec 31, 2009 | 11.74 | 11.75 | 11.75 | 11.75 | 1,668,100 | -0.02(-0.17%) |
Dec 30, 2009 | 11.59 | 11.77 | 11.55 | 11.77 | 863,032 | +0.04(+0.34%) |
Dec 29, 2009 | 11.97 | 12.03 | 11.73 | 11.73 | 952,778 | -0.23(-1.92%) |
Dec 28, 2009 | 12.09 | 12.23 | 11.80 | 11.96 | 1,192,013 | -0.11(-0.91%) |
Dec 24, 2009 | 11.99 | 12.19 | 11.95 | 12.07 | 273,079 | +0.07(+0.58%) |
Dec 23, 2009 | 12.30 | 12.30 | 11.87 | 12.00 | 951,042 | -0.13(-1.07%) |
Dec 22, 2009 | 12.10 | 12.13 | 11.83 | 12.13 | 1,205,707 | +0.09(+0.75%) |
Dec 21, 2009 | 11.70 | 12.09 | 11.70 | 12.04 | 1,365,078 | +0.47(+4.06%) |
Dec 18, 2009 | 11.80 | 11.94 | 11.50 | 11.57 | 4,130,475 | -0.07(-0.60%) |
Dec 17, 2009 | 11.75 | 11.90 | 11.56 | 11.64 | 1,575,394 | -0.18(-1.52%) |
Dec 16, 2009 | 11.50 | 11.98 | 11.50 | 11.82 | 1,741,869 | +0.38(+3.32%) |
Dec 15, 2009 | 11.38 | 11.48 | 11.29 | 11.44 | 2,373,159 | -0.06(-0.52%) |
Dec 14, 2009 | 11.52 | 11.57 | 11.44 | 11.50 | 797,711 | +0.06(+0.52%) |
Dec 11, 2009 | 11.38 | 11.44 | 11.17 | 11.44 | 1,294,267 | +0.16(+1.42%) |
Dec 10, 2009 | 11.26 | 11.45 | 11.16 | 11.28 | 1,482,518 | +0.18(+1.62%) |
Dec 09, 2009 | 11.04 | 11.17 | 10.79 | 11.10 | 2,242,796 | +0.12(+1.09%) |
Dec 08, 2009 | 11.49 | 11.49 | 10.91 | 10.98 | 1,748,553 | -0.59(-5.10%) |
Dec 07, 2009 | 11.70 | 11.80 | 11.50 | 11.57 | 1,140,947 | -0.17(-1.45%) |
Dec 04, 2009 | 12.15 | 12.38 | 11.49 | 11.74 | 2,306,713 | -0.13(-1.10%) |
Dec 03, 2009 | 12.63 | 12.70 | 11.82 | 11.87 | 2,692,600 | -0.75(-5.94%) |
Dec 02, 2009 | 12.55 | 12.75 | 12.37 | 12.62 | 2,738,360 | +0.11(+0.88%) |
Dec 01, 2009 | 12.03 | 13.12 | 12.03 | 12.51 | 3,856,566 | +0.75(+6.38%) |
Nov 30, 2009 | 11.43 | 11.78 | 11.28 | 11.76 | 2,532,815 | +0.23(+1.99%) |
Nov 27, 2009 | 11.36 | 11.68 | 11.28 | 11.53 | 1,168,642 | -0.47(-3.92%) |
Nov 25, 2009 | 11.92 | 12.09 | 11.64 | 12.00 | 1,287,168 | +0.12(+1.01%) |
Nov 24, 2009 | 12.31 | 12.34 | 11.67 | 11.88 | 2,199,716 | -0.39(-3.18%) |
Nov 23, 2009 | 12.40 | 12.76 | 12.25 | 12.27 | 1,113,489 | +0.12(+0.99%) |
Nov 20, 2009 | 12.51 | 12.56 | 12.08 | 12.15 | 1,472,935 | -0.57(-4.48%) |
Nov 19, 2009 | 13.05 | 13.13 | 12.48 | 12.72 | 1,839,004 | -0.50(-3.78%) |
Nov 18, 2009 | 13.61 | 13.63 | 13.15 | 13.22 | 2,055,806 | -0.34(-2.51%) |
Nov 17, 2009 | 13.72 | 13.87 | 13.48 | 13.56 | 1,936,635 | -0.25(-1.81%) |
Nov 16, 2009 | 13.64 | 14.02 | 13.64 | 13.81 | 3,021,244 | +0.33(+2.45%) |
Nov 13, 2009 | 13.51 | 14.08 | 13.24 | 13.48 | 2,675,598 | -0.62(-4.40%) |
Nov 12, 2009 | 14.65 | 14.66 | 13.98 | 14.10 | 1,077,150 | -0.61(-4.15%) |
Nov 11, 2009 | 14.78 | 14.93 | 14.51 | 14.71 | 1,131,287 | +0.07(+0.48%) |
Nov 10, 2009 | 14.57 | 14.83 | 14.36 | 14.64 | 682,208 | -0.04(-0.27%) |
Nov 09, 2009 | 14.62 | 14.81 | 14.50 | 14.68 | 2,390,768 | +0.31(+2.16%) |
Nov 06, 2009 | 14.15 | 14.66 | 14.11 | 14.37 | 990,505 | +0.11(+0.77%) |
Nov 05, 2009 | 14.31 | 14.54 | 14.08 | 14.26 | 1,225,620 | +0.11(+0.78%) |
Nov 04, 2009 | 14.37 | 14.72 | 14.11 | 14.15 | 1,871,517 | -0.01(-0.07%) |
Nov 03, 2009 | 13.09 | 14.24 | 12.96 | 14.16 | 2,469,029 | +0.80(+5.99%) |
Nov 02, 2009 | 13.84 | 14.14 | 13.10 | 13.36 | 2,134,297 | -0.37(-2.69%) |
Oct 30, 2009 | 14.33 | 14.38 | 13.40 | 13.73 | 3,415,919 | -0.73(-5.05%) |
Oct 29, 2009 | 14.57 | 15.04 | 14.01 | 14.46 | 2,864,319 | +0.12(+0.84%) |
Oct 28, 2009 | 15.20 | 15.22 | 14.22 | 14.34 | 2,639,861 | -0.92(-6.03%) |
Oct 27, 2009 | 15.64 | 15.74 | 15.16 | 15.26 | 1,854,043 | -0.23(-1.48%) |
Oct 26, 2009 | 15.91 | 16.52 | 15.45 | 15.49 | 1,991,970 | -0.38(-2.39%) |
Oct 23, 2009 | 15.72 | 15.87 | 15.54 | 15.87 | 2,759,445 | -0.52(-3.17%) |
Oct 22, 2009 | 16.25 | 16.44 | 15.66 | 16.39 | 1,265,216 | +0.09(+0.55%) |
Oct 21, 2009 | 16.00 | 16.92 | 15.95 | 16.30 | 1,526,220 | +0.20(+1.24%) |
Oct 20, 2009 | 15.80 | 16.14 | 15.76 | 16.10 | 1,554,924 | -0.49(-2.95%) |
Oct 19, 2009 | 16.26 | 16.75 | 15.93 | 16.59 | 1,403,456 | +0.37(+2.28%) |
Oct 16, 2009 | 16.28 | 16.37 | 15.73 | 16.22 | 1,530,736 | -0.26(-1.58%) |
Oct 15, 2009 | 15.74 | 16.48 | 15.61 | 16.48 | 2,767,229 | +0.52(+3.26%) |
Oct 14, 2009 | 15.68 | 15.99 | 15.59 | 15.96 | 2,370,529 | +0.55(+3.57%) |
Oct 13, 2009 | 15.22 | 15.50 | 14.82 | 15.41 | 1,353,996 | +0.10(+0.65%) |
Oct 12, 2009 | 15.64 | 15.67 | 15.09 | 15.31 | 1,038,598 | +0.38(+2.55%) |
Oct 09, 2009 | 14.92 | 15.19 | 14.70 | 14.93 | 1,693,197 | -0.14(-0.93%) |
Oct 08, 2009 | 14.49 | 15.19 | 14.43 | 15.07 | 1,601,409 | +0.66(+4.58%) |
Oct 07, 2009 | 13.93 | 14.41 | 13.87 | 14.41 | 2,105,850 | +0.38(+2.71%) |
Oct 06, 2009 | 14.01 | 14.26 | 13.81 | 14.03 | 3,856,898 | +0.28(+2.04%) |
Oct 05, 2009 | 13.90 | 14.14 | 13.66 | 13.75 | 4,237,086 | -0.11(-0.79%) |
Oct 02, 2009 | 13.72 | 14.06 | 13.27 | 13.86 | 1,782,092 | -0.11(-0.79%) |