Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.64 | 12.75 | 12.55 | 12.62 | 26,287,160 | -0.22(-1.73%) |
Nov 29, 2010 | 12.68 | 12.90 | 12.50 | 12.84 | 18,690,432 | -0.07(-0.57%) |
Nov 26, 2010 | 12.89 | 12.97 | 12.84 | 12.92 | 4,290,188 | -0.10(-0.78%) |
Nov 24, 2010 | 12.87 | 13.08 | 12.79 | 13.02 | 12,855,867 | +0.31(+2.40%) |
Nov 23, 2010 | 12.95 | 13.00 | 12.67 | 12.71 | 14,115,881 | -0.43(-3.31%) |
Nov 22, 2010 | 13.00 | 13.18 | 12.91 | 13.15 | 10,964,332 | +0.03(+0.21%) |
Nov 19, 2010 | 13.26 | 13.29 | 13.06 | 13.12 | 18,566,354 | -0.19(-1.46%) |
Nov 18, 2010 | 13.41 | 13.46 | 13.20 | 13.31 | 18,128,948 | +0.12(+0.91%) |
Nov 17, 2010 | 13.16 | 13.23 | 13.09 | 13.19 | 28,148,756 | +0.01(+0.07%) |
Nov 16, 2010 | 13.19 | 13.25 | 13.04 | 13.18 | 29,933,290 | -0.12(-0.90%) |
Nov 15, 2010 | 13.41 | 13.45 | 13.26 | 13.30 | 11,190,546 | +0.03(+0.21%) |
Nov 12, 2010 | 13.32 | 13.48 | 13.20 | 13.28 | 30,584,156 | -0.19(-1.37%) |
Nov 11, 2010 | 13.25 | 13.48 | 13.21 | 13.46 | 21,662,998 | +0.09(+0.69%) |
Nov 10, 2010 | 13.13 | 13.43 | 13.12 | 13.37 | 21,212,082 | +0.16(+1.19%) |
Nov 09, 2010 | 13.30 | 13.32 | 13.15 | 13.21 | 17,302,124 | -0.05(-0.35%) |
Nov 08, 2010 | 13.32 | 13.50 | 13.17 | 13.26 | 17,576,544 | -0.16(-1.17%) |
Nov 05, 2010 | 13.63 | 13.67 | 13.34 | 13.42 | 17,026,408 | -0.23(-1.69%) |
Nov 04, 2010 | 13.98 | 14.07 | 13.56 | 13.65 | 27,727,562 | -0.08(-0.61%) |
Nov 03, 2010 | 13.57 | 13.80 | 13.40 | 13.73 | 20,711,340 | +0.21(+1.57%) |
Nov 02, 2010 | 13.58 | 13.70 | 13.45 | 13.52 | 14,594,466 | +0.09(+0.69%) |
Nov 01, 2010 | 13.45 | 13.83 | 13.31 | 13.43 | 16,808,948 | +0.03(+0.21%) |
Oct 29, 2010 | 13.37 | 13.46 | 13.18 | 13.40 | 18,599,752 | -0.01(-0.07%) |
Oct 28, 2010 | 13.42 | 13.50 | 13.30 | 13.41 | 13,281,275 | +0.16(+1.19%) |
Oct 27, 2010 | 12.96 | 13.29 | 12.96 | 13.25 | 14,596,844 | +0.01(+0.07%) |
Oct 26, 2010 | 13.08 | 13.28 | 13.04 | 13.24 | 25,051,354 | +0.06(+0.42%) |
Oct 25, 2010 | 13.41 | 13.55 | 13.17 | 13.18 | 22,312,568 | -0.14(-1.04%) |
Oct 22, 2010 | 13.45 | 13.55 | 13.24 | 13.32 | 12,113,238 | -0.06(-0.48%) |
Oct 21, 2010 | 13.47 | 13.75 | 13.26 | 13.39 | 22,731,492 | -0.08(-0.62%) |
Oct 20, 2010 | 13.02 | 13.51 | 12.98 | 13.47 | 28,186,152 | +0.56(+4.30%) |
Oct 19, 2010 | 12.84 | 12.93 | 12.67 | 12.92 | 39,894,624 | -0.06(-0.43%) |
Oct 18, 2010 | 13.06 | 13.08 | 12.90 | 12.97 | 12,981,565 | -0.16(-1.20%) |
Oct 15, 2010 | 13.18 | 13.22 | 12.87 | 13.13 | 20,118,622 | +0.10(+0.78%) |
Oct 14, 2010 | 13.08 | 13.20 | 12.89 | 13.03 | 19,205,332 | -0.08(-0.64%) |
Oct 13, 2010 | 12.95 | 13.31 | 12.87 | 13.11 | 28,574,488 | +0.23(+1.80%) |
Oct 12, 2010 | 12.72 | 12.93 | 12.57 | 12.88 | 15,556,608 | +0.08(+0.65%) |
Oct 11, 2010 | 12.90 | 12.92 | 12.69 | 12.80 | 15,375,896 | -0.05(-0.36%) |
Oct 08, 2010 | 12.66 | 12.91 | 12.56 | 12.84 | 26,425,936 | +0.23(+1.83%) |
Oct 07, 2010 | 12.56 | 12.72 | 12.31 | 12.61 | 35,240,416 | +0.14(+1.11%) |
Oct 06, 2010 | 12.55 | 12.63 | 12.32 | 12.47 | 21,377,448 | -0.06(-0.52%) |
Oct 05, 2010 | 12.29 | 12.56 | 12.19 | 12.54 | 23,916,390 | +0.54(+4.47%) |
Oct 04, 2010 | 12.19 | 12.26 | 11.92 | 12.00 | 20,898,322 | -0.25(-2.04%) |
Oct 01, 2010 | 12.23 | 12.32 | 12.01 | 12.25 | 18,697,998 | +0.17(+1.38%) |
Sep 30, 2010 | 12.38 | 12.46 | 12.00 | 12.08 | 39,432,468 | -0.12(-0.98%) |
Sep 29, 2010 | 12.62 | 12.66 | 12.16 | 12.20 | 34,691,580 | -0.39(-3.09%) |
Sep 28, 2010 | 12.65 | 12.70 | 12.35 | 12.59 | 22,995,104 | +0.02(+0.15%) |
Sep 27, 2010 | 12.93 | 12.96 | 12.56 | 12.57 | 20,676,862 | -0.37(-2.86%) |
Sep 24, 2010 | 12.68 | 13.04 | 12.61 | 12.94 | 20,754,142 | +0.49(+3.94%) |
Sep 23, 2010 | 12.37 | 12.74 | 12.32 | 12.45 | 22,631,950 | -0.04(-0.30%) |
Sep 22, 2010 | 12.89 | 13.03 | 12.42 | 12.49 | 25,577,172 | -0.30(-2.31%) |
Sep 21, 2010 | 12.98 | 12.99 | 12.65 | 12.79 | 20,306,792 | -0.16(-1.22%) |
Sep 20, 2010 | 12.62 | 12.99 | 12.57 | 12.94 | 21,982,164 | +0.43(+3.40%) |
Sep 17, 2010 | 12.64 | 12.68 | 12.45 | 12.52 | 26,526,560 | -0.01(-0.07%) |
Sep 16, 2010 | 12.65 | 12.75 | 12.37 | 12.53 | 16,302,911 | -0.19(-1.46%) |
Sep 15, 2010 | 12.73 | 12.78 | 12.64 | 12.71 | 15,254,844 | -0.06(-0.51%) |
Sep 14, 2010 | 12.68 | 12.84 | 12.61 | 12.78 | 23,373,822 | -0.01(-0.07%) |
Sep 13, 2010 | 12.69 | 12.84 | 12.52 | 12.79 | 29,451,030 | +0.29(+2.29%) |
Sep 10, 2010 | 12.52 | 12.59 | 12.35 | 12.50 | 11,987,323 | +0.08(+0.67%) |
Sep 09, 2010 | 12.41 | 12.53 | 12.31 | 12.42 | 11,748,355 | +0.22(+1.82%) |
Sep 08, 2010 | 12.13 | 12.33 | 12.07 | 12.19 | 14,890,393 | +0.11(+0.92%) |
Sep 07, 2010 | 12.40 | 12.41 | 12.04 | 12.08 | 15,143,520 | -0.37(-2.97%) |
Sep 03, 2010 | 12.31 | 12.45 | 12.25 | 12.45 | 14,138,362 | +0.19(+1.51%) |
Sep 02, 2010 | 12.09 | 12.27 | 12.04 | 12.27 | 13,208,104 | +0.24(+2.00%) |
Sep 01, 2010 | 11.80 | 12.19 | 11.80 | 12.03 | 29,966,470 | +0.41(+3.50%) |
Aug 31, 2010 | 11.30 | 11.64 | 11.11 | 11.62 | 29,220,276 | +0.23(+2.03%) |
Aug 30, 2010 | 11.27 | 11.56 | 11.27 | 11.39 | 19,325,086 | -0.05(-0.40%) |
Aug 27, 2010 | 11.47 | 11.48 | 11.05 | 11.44 | 19,111,626 | +0.24(+2.15%) |
Aug 26, 2010 | 11.24 | 11.40 | 11.16 | 11.20 | 22,474,800 | -0.01(-0.08%) |
Aug 25, 2010 | 11.14 | 11.26 | 11.02 | 11.20 | 28,290,450 | -0.02(-0.16%) |
Aug 24, 2010 | 11.48 | 11.48 | 11.17 | 11.22 | 31,793,156 | -0.32(-2.80%) |
Aug 23, 2010 | 11.88 | 12.00 | 11.54 | 11.55 | 13,786,773 | -0.23(-1.96%) |
Aug 20, 2010 | 11.82 | 11.83 | 11.56 | 11.78 | 19,043,750 | -0.05(-0.39%) |
Aug 19, 2010 | 12.06 | 12.09 | 11.62 | 11.82 | 18,520,852 | -0.34(-2.81%) |
Aug 18, 2010 | 12.08 | 12.30 | 11.86 | 12.17 | 12,704,769 | +0.06(+0.53%) |
Aug 17, 2010 | 12.10 | 12.31 | 12.01 | 12.10 | 12,815,120 | +0.10(+0.85%) |
Aug 16, 2010 | 11.83 | 12.07 | 11.71 | 12.00 | 10,983,570 | +0.02(+0.15%) |
Aug 13, 2010 | 12.17 | 12.18 | 11.96 | 11.98 | 16,054,540 | -0.18(-1.45%) |
Aug 12, 2010 | 12.17 | 12.27 | 12.08 | 12.16 | 15,678,956 | -0.23(-1.87%) |
Aug 11, 2010 | 12.57 | 12.59 | 12.19 | 12.39 | 22,419,138 | -0.50(-3.88%) |
Aug 10, 2010 | 12.94 | 13.05 | 12.74 | 12.89 | 23,630,732 | -0.18(-1.35%) |
Aug 09, 2010 | 13.13 | 13.17 | 12.97 | 13.06 | 12,978,431 | +0.02(+0.14%) |
Aug 06, 2010 | 13.02 | 13.25 | 12.78 | 13.05 | 21,555,674 | -0.23(-1.74%) |
Aug 05, 2010 | 13.49 | 13.75 | 13.15 | 13.28 | 43,714,660 | +0.46(+3.61%) |
Aug 04, 2010 | 12.65 | 12.88 | 12.65 | 12.81 | 25,836,026 | +0.20(+1.61%) |
Aug 03, 2010 | 12.52 | 12.67 | 12.19 | 12.61 | 23,537,132 | -0.03(-0.22%) |
Aug 02, 2010 | 12.36 | 12.67 | 12.24 | 12.64 | 28,949,964 | +0.56(+4.67%) |
Jul 30, 2010 | 11.79 | 12.18 | 11.55 | 12.07 | 22,863,028 | +0.08(+0.69%) |
Jul 29, 2010 | 12.17 | 12.37 | 11.82 | 11.99 | 19,889,704 | -0.02(-0.15%) |
Jul 28, 2010 | 12.10 | 12.18 | 11.83 | 12.01 | 22,565,048 | -0.17(-1.37%) |
Jul 27, 2010 | 12.50 | 12.51 | 12.10 | 12.18 | 20,341,270 | -0.19(-1.57%) |
Jul 26, 2010 | 12.25 | 12.44 | 12.17 | 12.37 | 15,196,805 | +0.11(+0.91%) |
Jul 23, 2010 | 11.93 | 12.33 | 11.93 | 12.26 | 14,219,531 | +0.26(+2.16%) |
Jul 22, 2010 | 11.84 | 12.20 | 11.80 | 12.00 | 24,821,034 | +0.34(+2.94%) |
Jul 21, 2010 | 12.18 | 12.28 | 11.64 | 11.66 | 35,199,780 | -0.53(-4.33%) |
Jul 20, 2010 | 11.75 | 12.20 | 11.61 | 12.19 | 20,226,270 | +0.28(+2.33%) |
Jul 19, 2010 | 11.58 | 11.92 | 11.57 | 11.91 | 17,934,510 | +0.34(+2.96%) |
Jul 16, 2010 | 12.20 | 12.28 | 11.54 | 11.57 | 22,704,040 | -0.61(-5.02%) |
Jul 15, 2010 | 12.25 | 12.32 | 12.00 | 12.18 | 19,334,922 | -0.03(-0.23%) |
Jul 14, 2010 | 12.24 | 12.31 | 12.04 | 12.20 | 16,265,623 | -0.05(-0.38%) |
Jul 13, 2010 | 12.09 | 12.35 | 12.01 | 12.25 | 12,939,089 | +0.23(+1.92%) |
Jul 12, 2010 | 11.84 | 12.06 | 11.75 | 12.02 | 19,470,240 | +0.13(+1.09%) |
Jul 09, 2010 | 11.68 | 11.89 | 11.65 | 11.89 | 12,350,045 | +0.22(+1.90%) |
Jul 08, 2010 | 11.53 | 11.68 | 11.46 | 11.67 | 16,906,870 | +0.20(+1.78%) |
Jul 07, 2010 | 11.00 | 11.52 | 10.79 | 11.46 | 27,518,856 | +0.22(+1.98%) |
Jul 06, 2010 | 11.07 | 11.50 | 11.03 | 11.24 | 38,433,148 | +0.31(+2.79%) |
Jul 02, 2010 | 11.07 | 11.07 | 10.78 | 10.94 | 18,549,602 | -0.08(-0.76%) |
Jul 01, 2010 | 11.07 | 11.14 | 10.74 | 11.02 | 31,786,564 | -0.05(-0.42%) |
Jun 30, 2010 | 11.28 | 11.40 | 11.05 | 11.07 | 25,343,392 | -0.23(-2.05%) |
Jun 29, 2010 | 11.64 | 11.65 | 11.14 | 11.30 | 30,492,720 | -0.43(-3.63%) |
Jun 28, 2010 | 11.72 | 11.82 | 11.62 | 11.72 | 25,674,552 | +0.09(+0.80%) |
Jun 25, 2010 | 11.77 | 11.79 | 11.52 | 11.63 | 40,256,156 | -0.11(-0.95%) |
Jun 24, 2010 | 12.32 | 12.37 | 11.60 | 11.74 | 35,523,052 | -0.69(-5.58%) |
Jun 23, 2010 | 12.56 | 12.56 | 12.28 | 12.44 | 25,729,674 | -0.05(-0.37%) |
Jun 22, 2010 | 12.85 | 12.93 | 12.43 | 12.48 | 24,832,706 | -0.30(-2.32%) |
Jun 21, 2010 | 13.05 | 13.05 | 12.68 | 12.78 | 18,302,528 | -0.18(-1.36%) |
Jun 18, 2010 | 13.14 | 13.14 | 12.84 | 12.95 | 18,443,466 | -0.14(-1.06%) |
Jun 17, 2010 | 13.06 | 13.13 | 12.88 | 13.09 | 20,633,846 | -0.01(-0.07%) |
Jun 16, 2010 | 13.03 | 13.14 | 12.80 | 13.10 | 35,770,448 | -0.19(-1.46%) |
Jun 15, 2010 | 11.92 | 13.33 | 11.91 | 13.30 | 80,071,456 | +1.16(+9.53%) |
Jun 14, 2010 | 12.43 | 12.53 | 12.11 | 12.14 | 23,722,600 | -0.23(-1.87%) |
Jun 11, 2010 | 11.95 | 12.40 | 11.94 | 12.37 | 13,676,854 | +0.05(+0.38%) |
Jun 10, 2010 | 12.13 | 12.35 | 12.04 | 12.32 | 20,049,774 | +0.56(+4.72%) |
Jun 09, 2010 | 11.69 | 12.06 | 11.62 | 11.77 | 28,934,616 | +0.13(+1.11%) |
Jun 08, 2010 | 11.55 | 11.69 | 11.31 | 11.64 | 26,551,634 | +0.18(+1.53%) |
Jun 07, 2010 | 11.67 | 11.90 | 11.45 | 11.46 | 31,221,622 | -0.24(-2.05%) |
Jun 04, 2010 | 11.92 | 12.01 | 11.65 | 11.70 | 28,882,738 | -0.50(-4.09%) |
Jun 03, 2010 | 12.31 | 12.41 | 11.98 | 12.20 | 20,169,096 | -0.12(-0.98%) |
Jun 02, 2010 | 11.86 | 12.32 | 11.84 | 12.32 | 25,496,976 | +0.51(+4.31%) |
Jun 01, 2010 | 12.09 | 12.31 | 11.82 | 11.82 | 22,716,794 | -0.40(-3.26%) |
May 28, 2010 | 12.45 | 12.53 | 12.05 | 12.21 | 24,088,348 | -0.27(-2.15%) |
May 27, 2010 | 12.20 | 12.49 | 12.12 | 12.48 | 32,424,462 | +0.58(+4.90%) |
May 26, 2010 | 11.71 | 12.20 | 11.67 | 11.90 | 34,224,452 | +0.05(+0.39%) |
May 25, 2010 | 11.55 | 11.85 | 11.42 | 11.85 | 31,200,978 | -0.08(-0.70%) |
May 24, 2010 | 11.81 | 12.18 | 11.67 | 11.94 | 28,740,718 | -0.05(-0.39%) |
May 21, 2010 | 11.57 | 12.06 | 11.51 | 11.98 | 32,540,540 | +0.20(+1.73%) |
May 20, 2010 | 12.01 | 12.14 | 11.73 | 11.78 | 33,545,916 | -0.61(-4.93%) |
May 19, 2010 | 12.64 | 12.69 | 12.15 | 12.39 | 51,231,728 | -0.33(-2.62%) |
May 18, 2010 | 13.04 | 13.14 | 12.67 | 12.72 | 23,710,820 | -0.26(-2.00%) |
May 17, 2010 | 13.01 | 13.05 | 12.55 | 12.98 | 24,270,466 | +0.07(+0.57%) |
May 14, 2010 | 13.27 | 13.27 | 12.75 | 12.91 | 36,131,332 | -0.32(-2.45%) |
May 13, 2010 | 13.59 | 13.59 | 13.18 | 13.23 | 27,755,446 | -0.19(-1.45%) |
May 12, 2010 | 13.46 | 13.51 | 13.28 | 13.43 | 33,134,340 | +0.03(+0.21%) |
May 11, 2010 | 13.46 | 13.58 | 13.27 | 13.40 | 33,618,980 | -0.17(-1.23%) |
May 10, 2010 | 13.19 | 15.73 | 13.18 | 13.56 | 38,890,332 | +0.92(+7.24%) |
May 07, 2010 | 13.05 | 13.11 | 12.31 | 12.65 | 53,865,460 | -0.28(-2.15%) |
May 06, 2010 | 13.42 | 13.55 | 11.94 | 12.93 | 49,152,348 | -0.58(-4.32%) |
May 05, 2010 | 13.35 | 13.77 | 12.64 | 13.51 | 71,054,424 | -0.74(-5.19%) |
May 04, 2010 | 14.68 | 14.68 | 14.10 | 14.25 | 39,728,612 | -0.59(-3.99%) |
May 03, 2010 | 14.44 | 14.97 | 14.28 | 14.84 | 23,453,910 | +0.56(+3.95%) |
Apr 30, 2010 | 14.66 | 14.91 | 14.26 | 14.28 | 26,242,630 | -0.31(-2.09%) |
Apr 29, 2010 | 14.49 | 14.77 | 14.49 | 14.58 | 27,977,230 | +0.19(+1.29%) |
Apr 28, 2010 | 14.50 | 14.67 | 14.18 | 14.40 | 31,337,268 | -0.13(-0.89%) |
Apr 27, 2010 | 14.81 | 14.89 | 14.41 | 14.53 | 32,034,070 | -0.50(-3.32%) |
Apr 26, 2010 | 14.88 | 15.20 | 14.82 | 15.03 | 21,232,834 | +0.11(+0.74%) |
Apr 23, 2010 | 14.79 | 14.91 | 14.61 | 14.91 | 20,370,128 | +0.06(+0.37%) |
Apr 22, 2010 | 14.73 | 14.90 | 14.46 | 14.86 | 22,985,916 | +0.07(+0.50%) |
Apr 21, 2010 | 14.71 | 14.85 | 14.64 | 14.79 | 17,456,682 | +0.12(+0.82%) |
Apr 20, 2010 | 14.66 | 14.79 | 14.60 | 14.66 | 17,854,530 | +0.06(+0.44%) |
Apr 19, 2010 | 14.59 | 14.74 | 14.32 | 14.60 | 27,860,178 | +0.03(+0.19%) |
Apr 16, 2010 | 14.63 | 14.80 | 14.40 | 14.57 | 39,051,156 | -0.03(-0.19%) |
Apr 15, 2010 | 14.62 | 14.76 | 14.46 | 14.60 | 23,671,262 | -0.05(-0.32%) |
Apr 14, 2010 | 14.27 | 14.65 | 14.24 | 14.65 | 26,025,170 | +0.33(+2.33%) |
Apr 13, 2010 | 13.89 | 14.39 | 13.83 | 14.31 | 29,856,336 | +0.41(+2.93%) |
Apr 12, 2010 | 14.14 | 14.16 | 13.88 | 13.91 | 12,369,283 | -0.18(-1.25%) |
Apr 09, 2010 | 13.68 | 14.19 | 13.58 | 14.08 | 28,503,372 | +0.47(+3.47%) |
Apr 08, 2010 | 13.37 | 13.66 | 13.30 | 13.61 | 24,829,356 | +0.21(+1.59%) |
Apr 07, 2010 | 13.55 | 13.57 | 13.25 | 13.40 | 16,380,946 | -0.20(-1.50%) |
Apr 06, 2010 | 13.75 | 13.78 | 13.55 | 13.60 | 18,477,080 | -0.08(-0.61%) |
Apr 05, 2010 | 13.50 | 13.88 | 13.42 | 13.68 | 15,630,211 | +0.19(+1.37%) |
Apr 01, 2010 | 13.45 | 13.56 | 13.28 | 13.50 | 11,502,037 | +0.17(+1.25%) |
Mar 31, 2010 | 13.40 | 13.54 | 13.26 | 13.33 | 18,487,346 | -0.04(-0.28%) |
Mar 30, 2010 | 13.53 | 13.53 | 13.31 | 13.37 | 12,537,566 | -0.09(-0.69%) |
Mar 29, 2010 | 13.31 | 13.50 | 13.31 | 13.46 | 11,310,084 | +0.08(+0.62%) |
Mar 26, 2010 | 13.39 | 13.55 | 13.21 | 13.38 | 11,647,731 | +0.03(+0.21%) |
Mar 25, 2010 | 13.40 | 13.70 | 13.31 | 13.35 | 29,393,854 | +0.15(+1.12%) |
Mar 24, 2010 | 12.96 | 13.30 | 12.93 | 13.20 | 27,472,058 | +0.22(+1.71%) |
Mar 23, 2010 | 12.93 | 13.00 | 12.83 | 12.98 | 19,850,796 | +0.02(+0.14%) |
Mar 22, 2010 | 12.90 | 12.98 | 12.70 | 12.96 | 17,134,274 | +0.03(+0.21%) |
Mar 19, 2010 | 13.11 | 13.17 | 12.67 | 12.93 | 29,934,478 | -0.04(-0.29%) |
Mar 18, 2010 | 13.17 | 13.17 | 12.87 | 12.97 | 21,667,322 | +0.01(+0.07%) |
Mar 17, 2010 | 13.08 | 13.13 | 12.91 | 12.96 | 19,961,472 | -0.02(-0.14%) |
Mar 16, 2010 | 13.01 | 13.08 | 12.86 | 12.98 | 30,278,070 | +0.06(+0.43%) |
Mar 15, 2010 | 13.06 | 13.13 | 12.79 | 12.93 | 24,345,474 | -0.06(-0.43%) |
Mar 12, 2010 | 13.30 | 13.42 | 12.92 | 12.98 | 27,378,026 | -0.21(-1.61%) |
Mar 11, 2010 | 13.14 | 13.23 | 13.04 | 13.19 | 21,201,598 | -0.02(-0.14%) |
Mar 10, 2010 | 13.16 | 13.25 | 13.10 | 13.21 | 18,853,744 | +0.01(+0.07%) |
Mar 09, 2010 | 13.15 | 13.27 | 13.09 | 13.20 | 14,093,400 | -0.01(-0.07%) |
Mar 08, 2010 | 13.26 | 13.31 | 13.18 | 13.21 | 12,338,048 | -0.14(-1.04%) |
Mar 05, 2010 | 12.87 | 13.35 | 12.86 | 13.35 | 24,146,496 | +0.49(+3.81%) |
Mar 04, 2010 | 12.65 | 12.87 | 12.53 | 12.86 | 39,028,460 | +0.19(+1.46%) |
Mar 03, 2010 | 12.86 | 12.89 | 12.63 | 12.68 | 14,490,924 | -0.13(-1.01%) |
Mar 02, 2010 | 12.78 | 12.89 | 12.62 | 12.81 | 22,755,162 | +0.07(+0.58%) |
Mar 01, 2010 | 12.41 | 12.81 | 12.41 | 12.73 | 25,360,252 | +0.36(+2.92%) |
Feb 26, 2010 | 12.43 | 12.50 | 12.26 | 12.37 | 18,310,634 | -0.05(-0.37%) |
Feb 25, 2010 | 12.16 | 12.44 | 12.06 | 12.42 | 17,333,252 | -0.06(-0.52%) |
Feb 24, 2010 | 12.22 | 12.51 | 12.20 | 12.48 | 17,794,436 | +0.29(+2.35%) |
Feb 23, 2010 | 12.51 | 12.61 | 12.17 | 12.19 | 19,038,888 | -0.29(-2.30%) |
Feb 22, 2010 | 12.62 | 12.65 | 12.44 | 12.48 | 14,946,488 | -0.06(-0.52%) |
Feb 19, 2010 | 12.42 | 12.62 | 12.28 | 12.55 | 17,486,944 | +0.06(+0.52%) |
Feb 18, 2010 | 12.48 | 12.57 | 12.32 | 12.48 | 12,088,055 | +0.04(+0.30%) |
Feb 17, 2010 | 12.41 | 12.54 | 12.31 | 12.44 | 15,415,562 | +0.03(+0.22%) |
Feb 16, 2010 | 12.27 | 12.42 | 12.08 | 12.42 | 16,486,758 | +0.29(+2.37%) |
Feb 12, 2010 | 11.88 | 12.16 | 11.81 | 12.13 | 26,549,906 | +0.17(+1.39%) |
Feb 11, 2010 | 11.76 | 11.97 | 11.51 | 11.96 | 35,993,852 | +0.30(+2.54%) |
Feb 10, 2010 | 11.85 | 11.91 | 11.55 | 11.67 | 23,201,864 | -0.28(-2.32%) |
Feb 09, 2010 | 11.96 | 12.09 | 11.72 | 11.94 | 29,614,666 | +0.25(+2.14%) |
Feb 08, 2010 | 11.97 | 11.97 | 11.64 | 11.69 | 20,438,326 | -0.30(-2.47%) |
Feb 05, 2010 | 12.18 | 12.29 | 11.66 | 11.99 | 35,466,200 | -0.11(-0.92%) |
Feb 04, 2010 | 12.55 | 12.57 | 12.10 | 12.10 | 41,713,420 | -0.55(-4.32%) |
Feb 03, 2010 | 12.39 | 12.72 | 12.22 | 12.65 | 57,111,256 | +0.84(+7.13%) |
Feb 02, 2010 | 11.59 | 11.89 | 11.50 | 11.81 | 44,899,124 | +0.21(+1.84%) |
Feb 01, 2010 | 11.74 | 11.81 | 11.46 | 11.59 | 35,857,132 | -0.07(-0.63%) |
Jan 29, 2010 | 11.71 | 12.01 | 11.63 | 11.67 | 41,896,728 | +0.08(+0.72%) |
Jan 28, 2010 | 11.70 | 11.82 | 11.46 | 11.58 | 43,036,340 | -0.12(-1.03%) |
Jan 27, 2010 | 11.80 | 11.90 | 11.45 | 11.70 | 26,183,508 | -0.11(-0.94%) |
Jan 26, 2010 | 11.69 | 11.96 | 11.63 | 11.82 | 27,950,750 | +0.10(+0.87%) |
Jan 25, 2010 | 11.63 | 11.77 | 11.44 | 11.71 | 24,910,524 | +0.23(+2.01%) |
Jan 22, 2010 | 12.01 | 12.01 | 11.45 | 11.48 | 27,732,102 | -0.40(-3.35%) |
Jan 21, 2010 | 12.12 | 12.43 | 11.80 | 11.88 | 26,404,320 | -0.20(-1.68%) |
Jan 20, 2010 | 12.26 | 12.34 | 11.94 | 12.08 | 26,141,790 | -0.31(-2.54%) |
Jan 19, 2010 | 12.22 | 12.49 | 12.22 | 12.40 | 12,947,195 | +0.19(+1.59%) |
Jan 15, 2010 | 12.41 | 12.55 | 12.06 | 12.20 | 23,988,914 | -0.23(-1.86%) |
Jan 14, 2010 | 12.31 | 12.47 | 12.30 | 12.44 | 21,989,946 | +0.09(+0.75%) |
Jan 13, 2010 | 12.60 | 12.62 | 12.27 | 12.34 | 30,877,382 | -0.10(-0.82%) |
Jan 12, 2010 | 13.11 | 13.11 | 12.38 | 12.44 | 22,541,702 | -0.58(-4.47%) |
Jan 11, 2010 | 13.16 | 13.20 | 12.91 | 13.03 | 12,894,884 | -0.04(-0.28%) |
Jan 08, 2010 | 12.92 | 13.13 | 12.82 | 13.06 | 24,050,412 | +0.11(+0.86%) |
Jan 07, 2010 | 13.17 | 13.23 | 12.83 | 12.95 | 45,829,272 | -0.18(-1.41%) |
Jan 06, 2010 | 12.87 | 13.31 | 12.86 | 13.14 | 33,071,762 | +0.21(+1.65%) |
Jan 05, 2010 | 12.80 | 12.94 | 12.73 | 12.93 | 23,989,670 | +0.04(+0.29%) |
Jan 04, 2010 | 13.00 | 13.16 | 12.85 | 12.89 | 17,847,180 | +0.22(+1.75%) |
Dec 31, 2009 | 12.81 | 12.93 | 12.65 | 12.67 | 11,219,512 | -0.20(-1.58%) |
Dec 30, 2009 | 12.74 | 12.89 | 12.69 | 12.87 | 10,615,769 | -0.06(-0.43%) |
Dec 29, 2009 | 12.66 | 12.95 | 12.58 | 12.93 | 10,939,365 | +0.29(+2.27%) |
Dec 28, 2009 | 12.68 | 12.74 | 12.56 | 12.64 | 7,618,235 | +0.01(+0.07%) |
Dec 24, 2009 | 12.53 | 12.68 | 12.45 | 12.63 | 3,791,284 | +0.13(+1.04%) |
Dec 23, 2009 | 12.56 | 12.56 | 12.30 | 12.50 | 12,338,696 | -0.09(-0.73%) |
Dec 22, 2009 | 12.55 | 12.69 | 12.46 | 12.59 | 11,765,540 | -0.07(-0.59%) |
Dec 21, 2009 | 12.35 | 12.89 | 12.32 | 12.67 | 22,323,594 | +0.31(+2.55%) |
Dec 18, 2009 | 12.31 | 12.42 | 12.13 | 12.35 | 35,068,352 | +0.12(+0.98%) |
Dec 17, 2009 | 12.31 | 12.31 | 12.13 | 12.23 | 27,099,068 | -0.12(-0.97%) |
Dec 16, 2009 | 12.06 | 12.40 | 12.03 | 12.35 | 24,985,100 | +0.29(+2.38%) |
Dec 15, 2009 | 12.19 | 12.26 | 12.04 | 12.06 | 30,078,876 | +0.17(+1.40%) |
Dec 14, 2009 | 11.89 | 12.00 | 11.82 | 11.90 | 9,645,196 | +0.09(+0.78%) |
Dec 11, 2009 | 11.69 | 11.94 | 11.61 | 11.81 | 13,428,915 | +0.22(+1.92%) |
Dec 10, 2009 | 11.37 | 11.69 | 11.30 | 11.58 | 16,018,657 | +0.23(+2.04%) |
Dec 09, 2009 | 11.33 | 11.45 | 11.20 | 11.35 | 15,021,712 | -0.05(-0.41%) |
Dec 08, 2009 | 11.32 | 11.45 | 11.08 | 11.40 | 26,316,882 | +0.06(+0.49%) |
Dec 07, 2009 | 11.08 | 11.54 | 11.07 | 11.34 | 35,459,284 | +0.21(+1.91%) |
Dec 04, 2009 | 10.97 | 11.26 | 10.88 | 11.13 | 26,437,176 | +0.31(+2.82%) |
Dec 03, 2009 | 10.95 | 11.10 | 10.81 | 10.83 | 18,116,952 | -0.10(-0.93%) |
Dec 02, 2009 | 10.91 | 11.02 | 10.81 | 10.93 | 11,005,619 | +0.01(+0.08%) |