Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.42 | 14.61 | 14.17 | 14.42 | 11,128,202 | -0.05(-0.33%) |
Sep 29, 2010 | 14.26 | 14.50 | 14.22 | 14.47 | 9,317,176 | +0.12(+0.87%) |
Sep 28, 2010 | 14.21 | 14.39 | 13.96 | 14.34 | 13,546,777 | +0.15(+1.06%) |
Sep 27, 2010 | 14.27 | 14.34 | 14.12 | 14.19 | 8,144,296 | -0.01(-0.09%) |
Sep 24, 2010 | 14.17 | 14.36 | 14.05 | 14.20 | 11,725,382 | +0.29(+2.11%) |
Sep 23, 2010 | 13.91 | 14.18 | 13.51 | 13.91 | 21,301,930 | +0.17(+1.27%) |
Sep 22, 2010 | 13.58 | 13.80 | 13.39 | 13.74 | 18,427,726 | +0.01(+0.05%) |
Sep 21, 2010 | 13.79 | 13.88 | 13.51 | 13.73 | 12,171,459 | -0.09(-0.63%) |
Sep 20, 2010 | 13.60 | 13.88 | 13.46 | 13.82 | 11,707,068 | +0.24(+1.77%) |
Sep 17, 2010 | 13.58 | 13.67 | 13.35 | 13.58 | 11,570,481 | +0.15(+1.14%) |
Sep 15, 2010 | 13.40 | 13.51 | 13.33 | 13.42 | 8,687,352 | -0.09(-0.69%) |
Sep 14, 2010 | 13.31 | 13.81 | 13.16 | 13.52 | 16,358,812 | +0.37(+2.85%) |
Sep 13, 2010 | 13.15 | 13.27 | 13.07 | 13.14 | 8,811,362 | +0.19(+1.45%) |
Sep 10, 2010 | 12.83 | 13.05 | 12.71 | 12.96 | 7,589,429 | +0.11(+0.82%) |
Sep 09, 2010 | 12.97 | 13.01 | 12.71 | 12.85 | 8,194,219 | +0.13(+1.03%) |
Sep 08, 2010 | 12.68 | 13.00 | 12.59 | 12.72 | 3,422 | -0.04(-0.29%) |
Sep 07, 2010 | 12.93 | 13.08 | 12.72 | 12.76 | 3,830 | -0.24(-1.87%) |
Sep 03, 2010 | 13.12 | 13.28 | 12.93 | 13.00 | 12,054,204 | +0.10(+0.77%) |
Sep 02, 2010 | 12.71 | 12.94 | 12.56 | 12.90 | 3,127 | +0.32(+2.58%) |
Sep 01, 2010 | 12.27 | 12.62 | 12.25 | 12.58 | 11,145,859 | +0.48(+3.96%) |
Aug 31, 2010 | 12.09 | 12.30 | 11.83 | 12.10 | 88,079 | +0.13(+1.12%) |
Aug 30, 2010 | 12.17 | 12.29 | 11.91 | 11.96 | 11,025,908 | -0.25(-2.01%) |
Aug 27, 2010 | 11.98 | 12.32 | 11.87 | 12.21 | 15,504,249 | +0.11(+0.88%) |
Aug 26, 2010 | 12.25 | 12.49 | 11.87 | 12.10 | 3,300 | -0.22(-1.82%) |
Aug 25, 2010 | 12.12 | 12.46 | 11.96 | 12.33 | 15,392,906 | +0.12(+1.02%) |
Aug 24, 2010 | 12.46 | 12.46 | 12.02 | 12.20 | 1,064 | -0.38(-3.02%) |
Aug 23, 2010 | 13.04 | 13.12 | 12.56 | 12.58 | 13,094,189 | -0.48(-3.67%) |
Aug 20, 2010 | 12.79 | 13.16 | 12.71 | 13.06 | 11,325,390 | +0.16(+1.21%) |
Aug 19, 2010 | 13.00 | 13.06 | 12.79 | 12.91 | 5,339 | -0.21(-1.57%) |
Aug 18, 2010 | 12.75 | 13.20 | 12.72 | 13.11 | 3,918 | +0.34(+2.63%) |
Aug 17, 2010 | 12.68 | 12.94 | 12.58 | 12.78 | 5,114 | +0.23(+1.84%) |
Aug 16, 2010 | 12.39 | 12.67 | 12.30 | 12.54 | 12,671,659 | +0.01(+0.05%) |
Aug 13, 2010 | 12.54 | 12.75 | 12.49 | 12.54 | 15,034,409 | -0.07(-0.59%) |
Aug 12, 2010 | 12.54 | 12.66 | 12.30 | 12.61 | 23,338,568 | -0.17(-1.32%) |
Aug 11, 2010 | 12.22 | 12.82 | 12.10 | 12.78 | 3,933 | +0.65(+5.39%) |
Aug 10, 2010 | 12.36 | 12.36 | 11.97 | 12.13 | 2,327 | -0.18(-1.47%) |
Aug 09, 2010 | 12.22 | 12.45 | 12.07 | 12.31 | 10,164,865 | +0.20(+1.65%) |
Aug 06, 2010 | 12.11 | 12.32 | 11.85 | 12.11 | 12,149,382 | -0.21(-1.72%) |
Aug 05, 2010 | 11.90 | 12.43 | 11.69 | 12.32 | 21,030,052 | +0.21(+1.75%) |
Aug 04, 2010 | 11.80 | 12.13 | 11.80 | 12.11 | 2,459 | +0.37(+3.19%) |
Aug 03, 2010 | 12.11 | 12.12 | 11.65 | 11.74 | 15,192,289 | -0.39(-3.19%) |
Aug 02, 2010 | 11.88 | 12.15 | 11.68 | 12.12 | 13,279,896 | +0.50(+4.34%) |
Jul 30, 2010 | 11.62 | 11.69 | 11.37 | 11.62 | 15,427,872 | +0.01(+0.05%) |
Jul 29, 2010 | 11.97 | 12.15 | 11.45 | 11.61 | 10,181 | -0.59(-4.80%) |
Jul 28, 2010 | 12.20 | 12.29 | 11.83 | 12.20 | 1,022 | +0.00(+0.00%) |
Jul 27, 2010 | 12.20 | 12.68 | 12.15 | 12.20 | 722 | -0.35(-2.78%) |
Jul 26, 2010 | 12.13 | 12.55 | 11.90 | 12.54 | 12,662,852 | +0.47(+3.92%) |
Jul 23, 2010 | 11.94 | 12.13 | 11.73 | 12.07 | 14,486,894 | +0.09(+0.73%) |
Jul 22, 2010 | 11.51 | 12.07 | 11.48 | 11.98 | 7,850 | +0.65(+5.71%) |
Jul 21, 2010 | 11.52 | 11.79 | 11.27 | 11.34 | 23,681,518 | -0.14(-1.19%) |
Jul 20, 2010 | 11.47 | 11.49 | 10.64 | 11.47 | 20,638,940 | +0.55(+5.08%) |
Jul 19, 2010 | 10.69 | 10.96 | 10.54 | 10.92 | 11,201,838 | +0.23(+2.16%) |
Jul 16, 2010 | 10.69 | 11.37 | 10.66 | 10.69 | 14,651,204 | -0.57(-5.09%) |
Jul 15, 2010 | 11.46 | 11.50 | 11.16 | 11.26 | 13,363,971 | -0.19(-1.63%) |
Jul 14, 2010 | 11.47 | 11.55 | 11.23 | 11.45 | 11,243,393 | -0.06(-0.49%) |
Jul 13, 2010 | 11.32 | 11.58 | 11.23 | 11.50 | 12,909,602 | +0.31(+2.73%) |
Jul 12, 2010 | 11.49 | 11.56 | 11.08 | 11.20 | 12,901,246 | -0.34(-2.97%) |
Jul 09, 2010 | 11.54 | 11.58 | 11.30 | 11.54 | 13,088,959 | +0.06(+0.49%) |
Jul 08, 2010 | 11.46 | 11.56 | 11.06 | 11.49 | 100,017 | +0.33(+2.96%) |
Jul 07, 2010 | 10.81 | 11.17 | 10.80 | 11.16 | 24,271,958 | +0.31(+2.87%) |
Jul 06, 2010 | 11.39 | 11.46 | 10.71 | 10.84 | 2,992 | -0.27(-2.47%) |
Jul 02, 2010 | 11.12 | 11.55 | 11.04 | 11.12 | 11,334,183 | -0.30(-2.62%) |
Jul 01, 2010 | 11.10 | 11.45 | 10.95 | 11.42 | 27,766,878 | +0.27(+2.40%) |
Jun 30, 2010 | 11.12 | 11.45 | 11.09 | 11.15 | 391 | +0.08(+0.73%) |
Jun 29, 2010 | 11.48 | 11.51 | 10.98 | 11.07 | 23,341,474 | -0.78(-6.57%) |
Jun 25, 2010 | 11.85 | 12.00 | 11.63 | 11.85 | 22,729,112 | +0.11(+0.90%) |
Jun 24, 2010 | 12.36 | 12.38 | 11.71 | 11.74 | 409 | -0.77(-6.17%) |
Jun 23, 2010 | 12.48 | 12.63 | 12.18 | 12.51 | 22,068,514 | +0.02(+0.15%) |
Jun 22, 2010 | 12.96 | 13.17 | 12.46 | 12.50 | 17,800,744 | -0.42(-3.28%) |
Jun 21, 2010 | 13.57 | 13.58 | 12.81 | 12.92 | 13,020,971 | -0.45(-3.36%) |
Jun 18, 2010 | 13.37 | 13.60 | 13.25 | 13.37 | 11,222,179 | -0.13(-0.97%) |
Jun 17, 2010 | 13.68 | 13.68 | 13.26 | 13.50 | 10,475,147 | -0.08(-0.60%) |
Jun 16, 2010 | 13.66 | 13.78 | 13.42 | 13.58 | 11,306,782 | -0.25(-1.83%) |
Jun 15, 2010 | 13.70 | 13.90 | 13.42 | 13.83 | 18,844 | +0.30(+2.20%) |
Jun 14, 2010 | 13.39 | 13.77 | 13.34 | 13.54 | 12,290,379 | +0.31(+2.31%) |
Jun 11, 2010 | 13.07 | 13.44 | 12.92 | 13.23 | 10,955,526 | -0.02(-0.19%) |
Jun 10, 2010 | 13.05 | 13.30 | 12.98 | 13.26 | 13,204,647 | +0.50(+3.95%) |
Jun 09, 2010 | 12.89 | 13.19 | 12.65 | 12.75 | 18,875,558 | -0.04(-0.29%) |
Jun 08, 2010 | 12.84 | 12.98 | 12.45 | 12.79 | 16,669,318 | +0.00(+0.00%) |
Jun 07, 2010 | 13.11 | 13.29 | 12.79 | 12.79 | 16,173,365 | -0.28(-2.14%) |
Jun 04, 2010 | 13.07 | 13.69 | 12.96 | 13.07 | 19,797,170 | -0.91(-6.49%) |
Jun 03, 2010 | 14.07 | 14.33 | 13.85 | 13.98 | 18,794,016 | +0.06(+0.40%) |
Jun 02, 2010 | 13.71 | 13.94 | 13.54 | 13.92 | 14,860,574 | +0.32(+2.38%) |
Jun 01, 2010 | 13.88 | 14.25 | 13.58 | 13.60 | 321 | -0.21(-1.49%) |
May 28, 2010 | 13.80 | 14.06 | 13.63 | 13.80 | 16,283,640 | +0.10(+0.73%) |
May 27, 2010 | 13.44 | 13.72 | 13.21 | 13.70 | 16,781,926 | +0.64(+4.90%) |
May 26, 2010 | 13.56 | 13.60 | 12.99 | 13.06 | 19,549,154 | -0.30(-2.28%) |
May 25, 2010 | 12.64 | 13.38 | 12.50 | 13.37 | 47,463 | +0.22(+1.70%) |
May 24, 2010 | 13.07 | 13.42 | 13.01 | 13.14 | 20,599,524 | +0.06(+0.47%) |
May 21, 2010 | 12.47 | 13.20 | 12.37 | 13.08 | 27,168,326 | +0.21(+1.60%) |
May 20, 2010 | 12.71 | 13.06 | 12.60 | 12.88 | 31,070 | -0.39(-2.96%) |
May 19, 2010 | 13.47 | 13.63 | 13.01 | 13.27 | 24,973,776 | -0.01(-0.09%) |
May 18, 2010 | 14.04 | 14.09 | 13.22 | 13.28 | 1,128,657 | -0.58(-4.21%) |
May 17, 2010 | 14.11 | 14.20 | 13.43 | 13.86 | 22,214,484 | -0.14(-1.02%) |
May 14, 2010 | 14.01 | 14.46 | 13.78 | 14.01 | 23,441,244 | -0.58(-4.00%) |
May 13, 2010 | 15.27 | 15.27 | 14.52 | 14.59 | 2,413 | -0.76(-4.94%) |
May 12, 2010 | 15.18 | 15.44 | 14.75 | 15.35 | 26,642,358 | +0.50(+3.35%) |
May 11, 2010 | 15.11 | 15.26 | 14.83 | 14.85 | 179,526 | -0.04(-0.29%) |
May 10, 2010 | 14.69 | 14.91 | 14.60 | 14.90 | 21,813,488 | +1.26(+9.25%) |
May 07, 2010 | 13.93 | 14.29 | 13.19 | 13.63 | 30,946,728 | -0.30(-2.14%) |
May 06, 2010 | 14.26 | 14.60 | 13.05 | 13.93 | 321 | +0.12(+0.90%) |
May 05, 2010 | 14.24 | 14.66 | 13.78 | 13.81 | 22,554,096 | -0.34(-2.42%) |
May 04, 2010 | 14.55 | 14.63 | 14.08 | 14.15 | 321 | -0.60(-4.09%) |
May 03, 2010 | 14.53 | 14.86 | 14.45 | 14.75 | 15,418,905 | +0.34(+2.33%) |
Apr 30, 2010 | 15.37 | 15.39 | 14.37 | 14.42 | 22,105,384 | -0.92(-6.00%) |
Apr 29, 2010 | 15.00 | 15.40 | 14.96 | 15.34 | 13,217,502 | +0.40(+2.71%) |
Apr 28, 2010 | 14.96 | 15.21 | 14.63 | 14.93 | 16,885,630 | +0.07(+0.50%) |
Apr 27, 2010 | 15.27 | 15.37 | 14.81 | 14.86 | 1,993 | -0.58(-3.78%) |
Apr 26, 2010 | 15.49 | 15.69 | 15.37 | 15.44 | 17,421,560 | +0.01(+0.08%) |
Apr 23, 2010 | 15.28 | 15.44 | 15.13 | 15.43 | 13,340,137 | +0.22(+1.43%) |
Apr 22, 2010 | 14.45 | 15.26 | 14.38 | 15.21 | 19,504,028 | +0.65(+4.44%) |
Apr 21, 2010 | 14.34 | 14.58 | 14.08 | 14.57 | 29,393 | +0.27(+1.87%) |
Apr 20, 2010 | 14.31 | 14.51 | 14.19 | 14.30 | 11,217,452 | +0.07(+0.48%) |
Apr 19, 2010 | 14.23 | 14.41 | 13.82 | 14.23 | 14,828,179 | -0.05(-0.35%) |
Apr 16, 2010 | 14.65 | 14.75 | 14.22 | 14.28 | 16,258,994 | -0.48(-3.28%) |
Apr 15, 2010 | 14.83 | 15.00 | 14.73 | 14.77 | 14,402,164 | -0.12(-0.83%) |
Apr 14, 2010 | 14.54 | 14.90 | 14.39 | 14.89 | 15,581,997 | +0.45(+3.10%) |
Apr 13, 2010 | 14.27 | 14.54 | 14.24 | 14.44 | 11,509,649 | +0.19(+1.31%) |
Apr 12, 2010 | 14.60 | 14.66 | 14.24 | 14.26 | 13,130,718 | -0.35(-2.42%) |
Apr 09, 2010 | 14.05 | 14.62 | 13.99 | 14.61 | 15,970,986 | +0.53(+3.80%) |
Apr 08, 2010 | 13.80 | 14.13 | 13.72 | 14.08 | 18,311,526 | +0.12(+0.85%) |
Apr 07, 2010 | 14.07 | 14.26 | 13.81 | 13.96 | 17,777,816 | -0.09(-0.66%) |
Apr 06, 2010 | 14.14 | 14.17 | 13.94 | 14.05 | 10,199,964 | -0.02(-0.13%) |
Apr 05, 2010 | 13.92 | 14.21 | 13.82 | 14.07 | 15,946,474 | +0.19(+1.34%) |
Apr 01, 2010 | 13.67 | 13.88 | 13.88 | 13.88 | 12,534,346 | +0.35(+2.62%) |
Mar 31, 2010 | 13.63 | 13.75 | 13.45 | 13.53 | 14,341,785 | -0.22(-1.58%) |
Mar 30, 2010 | 13.44 | 13.84 | 13.32 | 13.75 | 16,459,591 | +0.30(+2.22%) |
Mar 29, 2010 | 13.59 | 13.67 | 13.42 | 13.45 | 9,523,480 | -0.05(-0.37%) |
Mar 26, 2010 | 13.42 | 13.67 | 13.38 | 13.50 | 8,774,065 | +0.14(+1.02%) |
Mar 25, 2010 | 13.50 | 13.73 | 13.35 | 13.36 | 10,432,335 | +0.00(+0.00%) |
Mar 24, 2010 | 13.51 | 13.58 | 13.28 | 13.36 | 10,583,908 | -0.23(-1.69%) |
Mar 23, 2010 | 13.74 | 13.77 | 13.31 | 13.59 | 20,225,262 | -0.08(-0.59%) |
Mar 22, 2010 | 12.85 | 13.70 | 12.83 | 13.67 | 25,516,396 | +0.69(+5.31%) |
Mar 19, 2010 | 13.34 | 13.36 | 12.93 | 12.98 | 17,518,518 | -0.31(-2.34%) |
Mar 18, 2010 | 13.37 | 13.44 | 13.17 | 13.29 | 11,063,061 | -0.12(-0.88%) |
Mar 17, 2010 | 13.54 | 13.56 | 13.26 | 13.41 | 11,337,036 | -0.04(-0.28%) |
Mar 16, 2010 | 13.42 | 13.47 | 13.30 | 13.45 | 8,922,912 | +0.05(+0.37%) |
Mar 15, 2010 | 13.35 | 13.45 | 13.30 | 13.40 | 18,250,638 | -0.12(-0.87%) |
Mar 12, 2010 | 13.25 | 13.55 | 13.18 | 13.52 | 21,553,290 | +0.43(+3.28%) |
Mar 11, 2010 | 12.98 | 13.22 | 12.93 | 13.09 | 12,424,500 | +0.08(+0.62%) |
Mar 10, 2010 | 12.81 | 13.22 | 12.76 | 13.01 | 17,136,926 | +0.19(+1.45%) |
Mar 09, 2010 | 13.01 | 13.06 | 12.68 | 12.82 | 14,992,195 | -0.22(-1.71%) |
Mar 08, 2010 | 12.92 | 13.12 | 12.78 | 13.04 | 21,089,430 | +0.37(+2.89%) |
Mar 05, 2010 | 12.42 | 12.77 | 12.36 | 12.68 | 19,135,658 | +0.35(+2.87%) |
Mar 04, 2010 | 12.42 | 12.73 | 12.29 | 12.32 | 33,751,732 | -0.09(-0.75%) |
Mar 03, 2010 | 12.37 | 12.46 | 12.28 | 12.42 | 20,755,062 | +0.02(+0.15%) |
Mar 02, 2010 | 12.37 | 12.43 | 12.13 | 12.40 | 24,797,664 | +0.14(+1.11%) |
Mar 01, 2010 | 11.91 | 12.37 | 11.89 | 12.26 | 21,777,620 | +0.39(+3.29%) |
Feb 26, 2010 | 11.95 | 12.00 | 11.80 | 11.87 | 18,342,440 | -0.08(-0.67%) |
Feb 25, 2010 | 11.87 | 12.01 | 11.80 | 11.95 | 26,872,724 | -0.15(-1.23%) |
Feb 24, 2010 | 11.51 | 12.12 | 11.51 | 12.10 | 24,592,866 | +0.53(+4.55%) |
Feb 23, 2010 | 11.40 | 11.69 | 11.33 | 11.57 | 22,973,200 | +0.12(+1.08%) |
Feb 22, 2010 | 11.54 | 11.69 | 11.36 | 11.45 | 26,792,108 | -0.04(-0.38%) |
Feb 19, 2010 | 11.21 | 11.55 | 11.21 | 11.49 | 13,406,347 | +0.24(+2.09%) |
Feb 18, 2010 | 11.07 | 11.34 | 10.95 | 11.26 | 15,566,692 | +0.14(+1.28%) |
Feb 17, 2010 | 11.06 | 11.22 | 11.01 | 11.12 | 13,689,677 | +0.02(+0.22%) |
Feb 16, 2010 | 10.72 | 11.11 | 10.72 | 11.09 | 16,135,220 | +0.35(+3.29%) |
Feb 12, 2010 | 10.48 | 10.74 | 10.74 | 10.74 | 13,157,558 | +0.12(+1.11%) |
Feb 11, 2010 | 10.34 | 10.63 | 10.25 | 10.62 | 13,525,357 | +0.24(+2.27%) |
Feb 10, 2010 | 10.37 | 10.48 | 10.24 | 10.38 | 16,181,201 | +0.02(+0.24%) |
Feb 09, 2010 | 10.21 | 10.46 | 10.12 | 10.36 | 15,587,905 | +0.14(+1.33%) |
Feb 08, 2010 | 10.21 | 10.35 | 10.07 | 10.22 | 17,914,298 | +0.04(+0.43%) |
Feb 05, 2010 | 10.33 | 10.37 | 9.795 | 10.18 | 24,377,894 | -0.15(-1.50%) |
Feb 04, 2010 | 10.43 | 10.58 | 10.17 | 10.33 | 41,656,496 | +0.27(+2.65%) |
Feb 03, 2010 | 9.925 | 10.10 | 9.852 | 10.07 | 14,521,344 | +0.02(+0.19%) |
Feb 02, 2010 | 9.851 | 10.12 | 9.777 | 10.05 | 18,534,172 | +0.40(+4.18%) |
Feb 01, 2010 | 9.677 | 9.870 | 9.510 | 9.646 | 33,920,032 | -0.23(-2.32%) |
Jan 29, 2010 | 9.994 | 10.12 | 9.870 | 9.876 | 21,860,730 | +0.09(+0.95%) |
Jan 28, 2010 | 9.795 | 9.894 | 9.628 | 9.783 | 18,707,634 | +0.07(+0.70%) |
Jan 27, 2010 | 9.758 | 9.888 | 9.584 | 9.715 | 14,746,524 | -0.09(-0.95%) |
Jan 26, 2010 | 9.634 | 9.963 | 9.541 | 9.808 | 20,286,970 | +0.18(+1.87%) |
Jan 25, 2010 | 9.777 | 9.839 | 9.597 | 9.628 | 14,378,767 | -0.02(-0.26%) |
Jan 22, 2010 | 9.795 | 9.987 | 9.584 | 9.653 | 23,590,490 | -0.11(-1.08%) |
Jan 21, 2010 | 10.22 | 10.38 | 9.739 | 9.758 | 24,834,860 | -0.43(-4.26%) |
Jan 20, 2010 | 10.28 | 10.32 | 10.11 | 10.19 | 13,452,669 | -0.15(-1.50%) |
Jan 19, 2010 | 10.24 | 10.38 | 10.24 | 10.35 | 10,000,978 | +0.09(+0.85%) |
Jan 15, 2010 | 10.24 | 10.26 | 10.26 | 10.26 | 12,680,744 | +0.02(+0.24%) |
Jan 14, 2010 | 10.13 | 10.27 | 10.02 | 10.24 | 11,718,157 | +0.04(+0.43%) |
Jan 13, 2010 | 10.20 | 10.39 | 10.16 | 10.19 | 18,192,220 | +0.04(+0.43%) |
Jan 12, 2010 | 10.17 | 10.31 | 10.04 | 10.15 | 14,960,007 | -0.15(-1.50%) |
Jan 11, 2010 | 10.61 | 10.61 | 10.15 | 10.30 | 21,130,158 | -0.19(-1.77%) |
Jan 08, 2010 | 10.63 | 10.66 | 10.45 | 10.49 | 21,321,194 | -0.35(-3.26%) |
Jan 07, 2010 | 10.87 | 10.95 | 10.51 | 10.84 | 32,163,196 | +0.24(+2.28%) |
Jan 06, 2010 | 10.51 | 10.72 | 10.46 | 10.60 | 21,357,652 | +0.15(+1.42%) |
Jan 05, 2010 | 10.55 | 10.67 | 10.41 | 10.45 | 16,019,539 | -0.12(-1.17%) |
Jan 04, 2010 | 10.48 | 10.76 | 10.42 | 10.58 | 14,231,971 | +0.19(+1.79%) |
Dec 31, 2009 | 10.67 | 10.39 | 10.39 | 10.39 | 8,277,631 | -0.29(-2.67%) |
Dec 30, 2009 | 10.85 | 10.94 | 10.64 | 10.68 | 9,946,803 | -0.27(-2.44%) |
Dec 29, 2009 | 11.05 | 11.10 | 10.76 | 10.94 | 9,935,466 | -0.07(-0.62%) |
Dec 28, 2009 | 10.93 | 11.20 | 10.92 | 11.01 | 13,838,595 | +0.12(+1.08%) |
Dec 24, 2009 | 10.99 | 11.08 | 10.87 | 10.89 | 3,729,949 | -0.10(-0.90%) |
Dec 23, 2009 | 10.79 | 11.02 | 10.69 | 10.99 | 11,500,088 | +0.18(+1.66%) |
Dec 22, 2009 | 10.97 | 10.97 | 10.71 | 10.81 | 12,409,179 | +0.09(+0.81%) |
Dec 21, 2009 | 10.51 | 10.93 | 10.33 | 10.73 | 20,073,820 | +0.21(+2.00%) |
Dec 18, 2009 | 10.57 | 10.66 | 10.32 | 10.51 | 21,838,024 | -0.02(-0.24%) |
Dec 17, 2009 | 10.55 | 10.85 | 10.45 | 10.54 | 21,040,676 | -0.16(-1.51%) |
Dec 16, 2009 | 10.53 | 10.84 | 10.53 | 10.70 | 17,619,426 | +0.20(+1.95%) |
Dec 15, 2009 | 10.68 | 10.78 | 10.45 | 10.50 | 15,233,910 | -0.34(-3.15%) |
Dec 14, 2009 | 10.83 | 10.85 | 10.73 | 10.84 | 18,027,638 | +0.29(+2.70%) |
Dec 11, 2009 | 10.17 | 10.61 | 10.08 | 10.55 | 26,438,692 | +0.59(+5.91%) |
Dec 10, 2009 | 10.14 | 10.35 | 9.919 | 9.963 | 21,389,108 | -0.12(-1.23%) |
Dec 09, 2009 | 10.26 | 10.26 | 9.919 | 10.09 | 18,511,472 | -0.07(-0.73%) |
Dec 08, 2009 | 10.12 | 10.26 | 9.938 | 10.16 | 17,966,814 | +0.01(+0.06%) |
Dec 07, 2009 | 9.969 | 10.20 | 9.913 | 10.15 | 19,713,512 | +0.25(+2.50%) |
Dec 04, 2009 | 9.956 | 10.27 | 9.684 | 9.907 | 27,108,880 | +0.11(+1.08%) |
Dec 03, 2009 | 9.845 | 9.938 | 9.597 | 9.801 | 38,570,516 | -0.30(-3.01%) |
Dec 02, 2009 | 9.969 | 10.12 | 9.950 | 10.11 | 22,320,374 | +0.18(+1.81%) |
Dec 01, 2009 | 10.19 | 10.29 | 9.894 | 9.925 | 28,590,166 | -0.19(-1.84%) |
Nov 30, 2009 | 10.60 | 10.60 | 9.845 | 10.11 | 41,600,028 | -0.41(-3.89%) |
Nov 27, 2009 | 10.57 | 10.74 | 10.40 | 10.52 | 12,928,668 | -0.37(-3.36%) |
Nov 25, 2009 | 10.69 | 10.91 | 10.61 | 10.89 | 11,818,489 | +0.33(+3.17%) |
Nov 24, 2009 | 10.41 | 10.65 | 10.37 | 10.55 | 18,274,800 | +0.17(+1.67%) |
Nov 23, 2009 | 10.78 | 10.86 | 10.32 | 10.38 | 22,043,780 | -0.23(-2.16%) |
Nov 20, 2009 | 10.66 | 10.87 | 10.33 | 10.61 | 16,883,562 | -0.17(-1.55%) |
Nov 19, 2009 | 10.87 | 10.97 | 10.65 | 10.77 | 12,674,185 | -0.18(-1.64%) |
Nov 18, 2009 | 11.04 | 11.17 | 10.92 | 10.95 | 17,775,730 | +0.02(+0.17%) |
Nov 17, 2009 | 11.13 | 11.39 | 10.81 | 10.94 | 24,271,322 | -0.33(-2.92%) |
Nov 16, 2009 | 11.31 | 11.47 | 11.18 | 11.26 | 18,136,170 | +0.10(+0.89%) |
Nov 13, 2009 | 11.00 | 11.25 | 10.88 | 11.17 | 20,548,674 | +0.32(+2.91%) |
Nov 12, 2009 | 11.18 | 11.38 | 10.82 | 10.85 | 30,461,762 | -0.22(-2.02%) |
Nov 11, 2009 | 11.41 | 11.57 | 10.92 | 11.07 | 88,990,520 | -0.97(-8.08%) |
Nov 10, 2009 | 12.24 | 12.26 | 11.82 | 12.05 | 21,083,942 | -0.03(-0.26%) |
Nov 09, 2009 | 12.19 | 12.19 | 11.95 | 12.08 | 15,692,246 | +0.19(+1.56%) |
Nov 06, 2009 | 11.45 | 11.92 | 11.33 | 11.89 | 28,526,034 | +0.86(+7.78%) |
Nov 05, 2009 | 10.84 | 11.21 | 10.45 | 11.03 | 26,787,466 | +0.11(+1.05%) |
Nov 04, 2009 | 11.10 | 11.20 | 10.89 | 10.92 | 22,788,234 | -0.10(-0.90%) |
Nov 03, 2009 | 10.80 | 11.24 | 10.60 | 11.02 | 24,437,080 | +0.04(+0.40%) |
Nov 02, 2009 | 10.97 | 11.41 | 10.60 | 10.97 | 27,854,188 | +0.08(+0.74%) |
Oct 30, 2009 | 11.46 | 11.46 | 10.81 | 10.89 | 19,522,208 | -0.50(-4.35%) |
Oct 29, 2009 | 11.14 | 11.45 | 11.01 | 11.39 | 17,736,900 | +0.43(+3.96%) |
Oct 28, 2009 | 11.23 | 11.49 | 10.87 | 10.95 | 19,804,014 | -0.37(-3.28%) |
Oct 27, 2009 | 11.49 | 11.59 | 11.19 | 11.33 | 16,436,057 | -0.16(-1.35%) |
Oct 26, 2009 | 11.73 | 11.95 | 11.42 | 11.48 | 14,481,481 | -0.22(-1.85%) |
Oct 23, 2009 | 11.87 | 11.92 | 11.67 | 11.70 | 15,263,147 | -0.37(-3.03%) |
Oct 22, 2009 | 11.77 | 12.19 | 11.70 | 12.06 | 23,181,486 | +0.36(+3.07%) |
Oct 21, 2009 | 12.21 | 12.47 | 11.68 | 11.70 | 25,918,176 | -0.56(-4.55%) |
Oct 20, 2009 | 12.30 | 12.45 | 12.20 | 12.26 | 18,536,182 | -0.32(-2.56%) |
Oct 19, 2009 | 12.35 | 12.69 | 12.32 | 12.58 | 11,623,250 | +0.30(+2.42%) |
Oct 16, 2009 | 12.35 | 12.45 | 12.06 | 12.29 | 14,595,203 | -0.20(-1.59%) |
Oct 15, 2009 | 12.79 | 12.92 | 12.37 | 12.49 | 21,718,718 | -0.36(-2.80%) |
Oct 14, 2009 | 12.51 | 12.86 | 12.43 | 12.85 | 15,919,441 | +0.61(+4.96%) |
Oct 13, 2009 | 12.11 | 12.62 | 12.03 | 12.24 | 24,195,544 | +0.07(+0.61%) |
Oct 12, 2009 | 12.08 | 12.18 | 11.96 | 12.16 | 12,866,419 | +0.29(+2.45%) |
Oct 09, 2009 | 12.11 | 12.15 | 11.84 | 11.87 | 13,238,336 | -0.24(-1.95%) |
Oct 08, 2009 | 11.60 | 12.16 | 11.39 | 12.11 | 25,726,360 | +0.58(+5.06%) |
Oct 07, 2009 | 11.55 | 11.73 | 11.36 | 11.52 | 15,472,582 | +0.04(+0.32%) |
Oct 06, 2009 | 11.46 | 11.82 | 11.38 | 11.49 | 16,143,008 | +0.14(+1.26%) |
Oct 05, 2009 | 10.90 | 11.38 | 10.85 | 11.35 | 18,694,646 | +0.56(+5.17%) |
Oct 02, 2009 | 10.47 | 10.87 | 10.47 | 10.79 | 23,835,952 | -0.02(-0.17%) |