Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.81 | 12.83 | 12.56 | 12.81 | 6,743,356 | +0.02(+0.13%) |
Jul 29, 2010 | 12.89 | 12.95 | 12.61 | 12.79 | 4,909,918 | -0.05(-0.39%) |
Jul 28, 2010 | 12.92 | 13.02 | 12.74 | 12.84 | 5,041,218 | -0.13(-1.02%) |
Jul 27, 2010 | 13.24 | 13.26 | 12.84 | 12.97 | 7,160,700 | -0.25(-1.86%) |
Jul 26, 2010 | 12.92 | 13.26 | 12.85 | 13.22 | 7,696,545 | +0.34(+2.63%) |
Jul 23, 2010 | 12.75 | 13.04 | 12.75 | 12.88 | 10,808,261 | +0.22(+1.76%) |
Jul 22, 2010 | 12.63 | 12.83 | 12.29 | 12.66 | 1,238 | +0.72(+6.00%) |
Jul 21, 2010 | 12.18 | 12.21 | 11.91 | 11.94 | 6,676,195 | -0.17(-1.39%) |
Jul 20, 2010 | 12.11 | 12.11 | 11.55 | 12.11 | 5,308,326 | +0.36(+3.04%) |
Jul 19, 2010 | 11.82 | 11.92 | 11.64 | 11.75 | 4,187,828 | -0.01(-0.11%) |
Jul 16, 2010 | 11.76 | 12.24 | 11.73 | 11.76 | 6,607,913 | -0.42(-3.42%) |
Jul 15, 2010 | 12.28 | 12.34 | 12.09 | 12.18 | 6,834,248 | -0.11(-0.93%) |
Jul 14, 2010 | 12.23 | 12.31 | 12.10 | 12.29 | 6,214,467 | -0.00(-0.04%) |
Jul 13, 2010 | 12.19 | 12.36 | 12.12 | 12.30 | 4,265,675 | +0.29(+2.45%) |
Jul 12, 2010 | 12.03 | 12.16 | 11.93 | 12.01 | 5,619,130 | -0.09(-0.71%) |
Jul 09, 2010 | 12.09 | 12.12 | 11.92 | 12.09 | 4,931,599 | +0.10(+0.85%) |
Jul 08, 2010 | 11.77 | 12.02 | 11.77 | 11.99 | 6,801,795 | +0.28(+2.37%) |
Jul 07, 2010 | 11.29 | 11.73 | 11.26 | 11.71 | 5,801,998 | +0.43(+3.78%) |
Jul 06, 2010 | 11.51 | 11.60 | 11.18 | 11.29 | 5,087,937 | -0.11(-1.01%) |
Jul 02, 2010 | 11.40 | 11.64 | 11.35 | 11.40 | 4,626,692 | -0.15(-1.26%) |
Jul 01, 2010 | 11.47 | 11.65 | 11.28 | 11.55 | 6,619,373 | +0.05(+0.48%) |
Jun 30, 2010 | 11.62 | 11.73 | 11.47 | 11.49 | 7,754,699 | -0.17(-1.47%) |
Jun 29, 2010 | 11.95 | 11.95 | 11.57 | 11.66 | 9,600,378 | -0.50(-4.10%) |
Jun 25, 2010 | 12.16 | 12.18 | 11.96 | 12.16 | 9,076,711 | +0.10(+0.82%) |
Jun 24, 2010 | 12.23 | 12.23 | 11.99 | 12.06 | 7,195,519 | -0.21(-1.72%) |
Jun 23, 2010 | 12.32 | 12.36 | 12.13 | 12.27 | 6,797,230 | -0.05(-0.45%) |
Jun 22, 2010 | 12.74 | 12.85 | 12.31 | 12.33 | 5,358,464 | -0.36(-2.80%) |
Jun 21, 2010 | 12.92 | 12.94 | 12.61 | 12.68 | 5,991,563 | -0.10(-0.74%) |
Jun 18, 2010 | 12.78 | 12.87 | 12.65 | 12.78 | 6,014,811 | +0.09(+0.71%) |
Jun 17, 2010 | 12.82 | 12.85 | 12.59 | 12.69 | 8,707,046 | -0.11(-0.82%) |
Jun 16, 2010 | 12.87 | 12.91 | 12.69 | 12.79 | 6,803,511 | -0.13(-0.97%) |
Jun 15, 2010 | 12.67 | 12.94 | 12.60 | 12.92 | 5,022,609 | +0.31(+2.48%) |
Jun 14, 2010 | 12.64 | 12.76 | 12.56 | 12.61 | 4,427,668 | +0.05(+0.41%) |
Jun 11, 2010 | 12.43 | 12.64 | 12.41 | 12.55 | 6,013,665 | +0.04(+0.31%) |
Jun 10, 2010 | 12.30 | 12.53 | 12.23 | 12.52 | 4,251,775 | +0.46(+3.84%) |
Jun 09, 2010 | 12.00 | 12.25 | 12.00 | 12.05 | 6,561,695 | +0.12(+1.03%) |
Jun 08, 2010 | 11.83 | 11.94 | 11.65 | 11.93 | 6,275,044 | +0.10(+0.87%) |
Jun 07, 2010 | 12.06 | 12.10 | 11.82 | 11.83 | 6,146,773 | -0.19(-1.57%) |
Jun 04, 2010 | 12.02 | 12.36 | 11.95 | 12.02 | 5,863,975 | -0.50(-3.97%) |
Jun 03, 2010 | 12.50 | 12.59 | 12.41 | 12.51 | 4,432,658 | +0.02(+0.14%) |
Jun 02, 2010 | 12.18 | 12.49 | 12.06 | 12.49 | 6,905,884 | +0.35(+2.86%) |
Jun 01, 2010 | 12.30 | 12.47 | 12.14 | 12.15 | 5,103,406 | -0.24(-1.97%) |
May 28, 2010 | 12.39 | 12.57 | 12.31 | 12.39 | 6,086,609 | -0.08(-0.62%) |
May 27, 2010 | 12.41 | 12.47 | 12.30 | 12.47 | 11,797,490 | +0.28(+2.29%) |
May 26, 2010 | 12.45 | 12.49 | 12.16 | 12.19 | 10,500,253 | -0.15(-1.23%) |
May 25, 2010 | 12.16 | 12.37 | 12.00 | 12.34 | 13,315,330 | -0.05(-0.40%) |
May 24, 2010 | 12.48 | 12.57 | 12.37 | 12.39 | 3,428,974 | -0.09(-0.69%) |
May 21, 2010 | 12.12 | 12.63 | 12.02 | 12.48 | 6,401,455 | +0.16(+1.30%) |
May 20, 2010 | 12.28 | 12.58 | 12.22 | 12.32 | 624 | -0.49(-3.85%) |
May 19, 2010 | 12.86 | 12.95 | 12.62 | 12.81 | 6,968,228 | -0.12(-0.97%) |
May 18, 2010 | 13.19 | 13.31 | 12.93 | 12.94 | 147,322 | -0.12(-0.92%) |
May 17, 2010 | 13.12 | 13.13 | 12.77 | 13.06 | 5,136,804 | -0.05(-0.39%) |
May 14, 2010 | 13.11 | 13.32 | 13.00 | 13.11 | 5,828,607 | -0.24(-1.82%) |
May 13, 2010 | 13.57 | 13.60 | 13.32 | 13.35 | 4,721,760 | -0.19(-1.38%) |
May 12, 2010 | 13.36 | 13.60 | 13.34 | 13.54 | 4,943,405 | +0.18(+1.38%) |
May 11, 2010 | 13.50 | 13.57 | 13.33 | 13.35 | 6,232,165 | +0.04(+0.30%) |
May 10, 2010 | 13.20 | 13.31 | 13.15 | 13.31 | 6,596,850 | +0.68(+5.35%) |
May 07, 2010 | 12.82 | 12.99 | 12.48 | 12.64 | 8,426,602 | -0.25(-1.98%) |
May 06, 2010 | 13.30 | 13.38 | 12.11 | 12.89 | 8,572,214 | -0.41(-3.05%) |
May 05, 2010 | 13.35 | 13.51 | 13.29 | 13.30 | 7,834,696 | -0.16(-1.18%) |
May 04, 2010 | 13.60 | 13.68 | 13.42 | 13.46 | 5,773,505 | -0.33(-2.42%) |
May 03, 2010 | 13.87 | 14.04 | 13.76 | 13.79 | 7,039,311 | -0.05(-0.39%) |
Apr 30, 2010 | 14.23 | 14.29 | 13.84 | 13.84 | 9,002,421 | -0.11(-0.80%) |
Apr 29, 2010 | 13.83 | 13.98 | 13.74 | 13.96 | 3,119,803 | +0.23(+1.70%) |
Apr 28, 2010 | 13.74 | 13.92 | 13.63 | 13.72 | 4,125,803 | +0.03(+0.20%) |
Apr 27, 2010 | 13.92 | 13.93 | 13.66 | 13.69 | 6,434,377 | -0.28(-2.03%) |
Apr 26, 2010 | 13.86 | 14.06 | 13.83 | 13.98 | 4,591,205 | +0.10(+0.69%) |
Apr 23, 2010 | 13.87 | 13.93 | 13.77 | 13.88 | 6,338,037 | -0.03(-0.21%) |
Apr 22, 2010 | 13.45 | 13.93 | 13.41 | 13.91 | 8,346,723 | +0.40(+2.99%) |
Apr 21, 2010 | 13.40 | 13.53 | 13.37 | 13.51 | 23,958 | +0.12(+0.91%) |
Apr 20, 2010 | 13.27 | 13.39 | 13.24 | 13.39 | 2,990,964 | +0.15(+1.14%) |
Apr 19, 2010 | 13.18 | 13.32 | 13.12 | 13.24 | 4,353,210 | +0.02(+0.12%) |
Apr 16, 2010 | 13.35 | 13.47 | 13.19 | 13.22 | 4,069,096 | -0.19(-1.41%) |
Apr 15, 2010 | 13.36 | 13.44 | 13.30 | 13.41 | 3,174,936 | +0.00(+0.00%) |
Apr 14, 2010 | 13.53 | 13.54 | 13.28 | 13.41 | 8,131,476 | -0.09(-0.65%) |
Apr 13, 2010 | 13.42 | 13.53 | 13.30 | 13.50 | 3,362,498 | +0.05(+0.40%) |
Apr 12, 2010 | 13.47 | 13.50 | 13.39 | 13.44 | 4,282,733 | +0.04(+0.30%) |
Apr 09, 2010 | 13.39 | 13.41 | 13.14 | 13.40 | 6,930,324 | +0.25(+1.92%) |
Apr 08, 2010 | 13.15 | 13.17 | 13.04 | 13.15 | 3,717,039 | -0.01(-0.06%) |
Apr 07, 2010 | 13.19 | 13.28 | 13.13 | 13.16 | 4,650,933 | -0.06(-0.46%) |
Apr 06, 2010 | 13.10 | 13.27 | 13.08 | 13.22 | 3,747,290 | +0.01(+0.05%) |
Apr 05, 2010 | 13.01 | 13.22 | 12.99 | 13.21 | 4,156,029 | +0.23(+1.79%) |
Apr 01, 2010 | 12.91 | 12.98 | 12.98 | 12.98 | 12,102,916 | +0.14(+1.08%) |
Mar 31, 2010 | 12.77 | 12.91 | 12.75 | 12.84 | 3,866,628 | +0.03(+0.26%) |
Mar 30, 2010 | 12.90 | 12.94 | 12.79 | 12.81 | 3,785,532 | -0.08(-0.58%) |
Mar 29, 2010 | 12.95 | 12.95 | 12.77 | 12.88 | 4,237,724 | -0.02(-0.12%) |
Mar 26, 2010 | 12.78 | 12.96 | 12.75 | 12.90 | 7,774,250 | +0.17(+1.32%) |
Mar 25, 2010 | 12.91 | 12.96 | 12.73 | 12.73 | 6,573,248 | -0.07(-0.56%) |
Mar 24, 2010 | 12.91 | 12.96 | 12.79 | 12.80 | 4,831,809 | -0.17(-1.33%) |
Mar 23, 2010 | 12.86 | 12.97 | 12.82 | 12.97 | 4,795,752 | +0.13(+0.98%) |
Mar 22, 2010 | 12.70 | 12.95 | 12.66 | 12.85 | 5,328,897 | +0.08(+0.61%) |
Mar 19, 2010 | 12.83 | 12.85 | 12.74 | 12.77 | 6,677,834 | -0.02(-0.19%) |
Mar 18, 2010 | 12.87 | 12.97 | 12.70 | 12.79 | 5,743,017 | -0.08(-0.66%) |
Mar 17, 2010 | 12.81 | 12.91 | 12.80 | 12.88 | 5,335,583 | +0.08(+0.64%) |
Mar 16, 2010 | 12.79 | 12.82 | 12.72 | 12.80 | 3,323,095 | +0.03(+0.21%) |
Mar 15, 2010 | 12.69 | 12.77 | 12.65 | 12.77 | 5,460,682 | +0.01(+0.10%) |
Mar 12, 2010 | 12.81 | 12.82 | 12.66 | 12.76 | 2,998,380 | -0.03(-0.21%) |
Mar 11, 2010 | 12.75 | 12.79 | 12.64 | 12.78 | 3,730,979 | -0.02(-0.19%) |
Mar 10, 2010 | 12.75 | 12.81 | 12.71 | 12.81 | 4,005,685 | +0.03(+0.25%) |
Mar 09, 2010 | 12.78 | 12.82 | 12.74 | 12.78 | 4,472,754 | -0.04(-0.31%) |
Mar 08, 2010 | 12.63 | 12.82 | 12.63 | 12.82 | 4,808,112 | +0.20(+1.55%) |
Mar 05, 2010 | 12.46 | 12.65 | 12.41 | 12.62 | 4,192,136 | +0.23(+1.82%) |
Mar 04, 2010 | 12.38 | 12.46 | 12.31 | 12.39 | 3,719,054 | +0.02(+0.15%) |
Mar 03, 2010 | 12.41 | 12.42 | 12.32 | 12.38 | 5,177,584 | -0.04(-0.29%) |
Mar 02, 2010 | 12.40 | 12.44 | 12.36 | 12.41 | 4,778,616 | +0.02(+0.15%) |
Mar 01, 2010 | 12.31 | 12.40 | 12.25 | 12.39 | 4,360,077 | +0.09(+0.75%) |
Feb 26, 2010 | 12.24 | 12.35 | 12.19 | 12.30 | 4,724,124 | +0.02(+0.15%) |
Feb 25, 2010 | 12.04 | 12.28 | 12.04 | 12.28 | 3,810,649 | +0.09(+0.77%) |
Feb 24, 2010 | 12.08 | 12.20 | 12.01 | 12.19 | 2,975,093 | +0.14(+1.19%) |
Feb 23, 2010 | 12.14 | 12.17 | 11.98 | 12.04 | 4,669,318 | -0.15(-1.23%) |
Feb 22, 2010 | 12.21 | 12.25 | 12.17 | 12.19 | 2,830,988 | +0.01(+0.09%) |
Feb 19, 2010 | 12.15 | 12.20 | 12.07 | 12.18 | 4,578,358 | +0.04(+0.30%) |
Feb 18, 2010 | 12.15 | 12.20 | 12.05 | 12.15 | 4,801,093 | -0.02(-0.18%) |
Feb 17, 2010 | 12.04 | 12.18 | 12.03 | 12.17 | 6,848,237 | +0.17(+1.42%) |
Feb 16, 2010 | 11.82 | 12.01 | 11.79 | 12.00 | 5,101,439 | +0.24(+2.08%) |
Feb 12, 2010 | 11.68 | 11.75 | 11.75 | 11.75 | 28,668,842 | -0.07(-0.55%) |
Feb 11, 2010 | 11.79 | 11.88 | 11.67 | 11.82 | 12,012,240 | +0.30(+2.64%) |
Feb 10, 2010 | 11.50 | 11.63 | 11.46 | 11.52 | 5,884,712 | -0.01(-0.10%) |
Feb 09, 2010 | 11.41 | 11.56 | 11.41 | 11.53 | 3,681,164 | +0.17(+1.54%) |
Feb 08, 2010 | 11.35 | 11.54 | 11.32 | 11.35 | 3,393,916 | -0.02(-0.15%) |
Feb 05, 2010 | 11.33 | 11.40 | 11.17 | 11.37 | 8,148,885 | -0.00(-0.04%) |
Feb 04, 2010 | 11.47 | 11.50 | 11.31 | 11.37 | 7,303,465 | -0.19(-1.62%) |
Feb 03, 2010 | 11.67 | 11.69 | 11.49 | 11.56 | 4,436,272 | -0.23(-1.95%) |
Feb 02, 2010 | 11.62 | 11.80 | 11.58 | 11.79 | 3,918,588 | +0.20(+1.69%) |
Feb 01, 2010 | 11.49 | 11.61 | 11.45 | 11.60 | 2,244,866 | +0.15(+1.28%) |
Jan 29, 2010 | 11.55 | 11.68 | 11.43 | 11.45 | 2,809,071 | -0.08(-0.66%) |
Jan 28, 2010 | 11.68 | 11.70 | 11.52 | 11.53 | 4,719,576 | -0.11(-0.92%) |
Jan 27, 2010 | 11.50 | 11.66 | 11.48 | 11.63 | 3,694,104 | +0.13(+1.13%) |
Jan 26, 2010 | 11.48 | 11.55 | 11.41 | 11.50 | 3,384,863 | +0.03(+0.26%) |
Jan 25, 2010 | 11.59 | 11.60 | 11.42 | 11.47 | 4,437,291 | -0.04(-0.37%) |
Jan 22, 2010 | 11.84 | 11.89 | 11.51 | 11.52 | 5,820,564 | -0.31(-2.66%) |
Jan 21, 2010 | 11.93 | 11.97 | 11.82 | 11.83 | 7,059,535 | -0.07(-0.61%) |
Jan 20, 2010 | 11.88 | 11.93 | 11.79 | 11.90 | 3,786,096 | -0.04(-0.36%) |
Jan 19, 2010 | 11.85 | 11.96 | 11.85 | 11.95 | 3,087,732 | +0.08(+0.71%) |
Jan 15, 2010 | 11.93 | 11.86 | 11.86 | 11.86 | 17,652,236 | -0.07(-0.56%) |
Jan 14, 2010 | 11.97 | 12.01 | 11.83 | 11.93 | 5,166,544 | -0.02(-0.13%) |
Jan 13, 2010 | 11.85 | 11.95 | 11.79 | 11.94 | 3,697,715 | +0.10(+0.86%) |
Jan 12, 2010 | 11.93 | 12.03 | 11.74 | 11.84 | 4,069,098 | -0.13(-1.05%) |
Jan 11, 2010 | 12.07 | 12.10 | 11.82 | 11.97 | 3,534,794 | -0.04(-0.30%) |
Jan 08, 2010 | 12.06 | 12.09 | 11.96 | 12.00 | 4,624,389 | -0.06(-0.53%) |
Jan 07, 2010 | 11.79 | 12.09 | 11.79 | 12.07 | 4,158,290 | +0.23(+1.93%) |
Jan 06, 2010 | 11.89 | 11.90 | 11.74 | 11.84 | 4,567,513 | -0.05(-0.40%) |
Jan 05, 2010 | 11.68 | 11.96 | 11.51 | 11.89 | 6,472,300 | +0.22(+1.91%) |
Jan 04, 2010 | 11.76 | 11.76 | 11.61 | 11.66 | 3,211,342 | +0.02(+0.19%) |
Dec 31, 2009 | 11.84 | 11.64 | 11.64 | 11.64 | 5,415,198 | -0.16(-1.35%) |
Dec 30, 2009 | 11.75 | 11.83 | 11.70 | 11.80 | 1,672,709 | +0.02(+0.15%) |
Dec 29, 2009 | 11.74 | 11.80 | 11.71 | 11.78 | 1,476,245 | +0.06(+0.54%) |
Dec 28, 2009 | 11.72 | 11.78 | 11.67 | 11.72 | 1,290,223 | -0.00(-0.04%) |
Dec 24, 2009 | 11.71 | 11.77 | 11.69 | 11.72 | 707,888 | +0.04(+0.30%) |
Dec 23, 2009 | 11.72 | 11.73 | 11.64 | 11.69 | 1,831,819 | -0.00(-0.03%) |
Dec 22, 2009 | 11.64 | 11.69 | 11.55 | 11.69 | 2,325,603 | +0.03(+0.26%) |
Dec 21, 2009 | 11.48 | 11.70 | 11.48 | 11.66 | 2,928,459 | +0.16(+1.42%) |
Dec 18, 2009 | 11.55 | 11.64 | 11.35 | 11.50 | 4,592,903 | -0.01(-0.07%) |
Dec 17, 2009 | 11.53 | 11.60 | 11.47 | 11.51 | 3,567,255 | -0.13(-1.15%) |
Dec 16, 2009 | 11.64 | 11.73 | 11.61 | 11.64 | 2,805,227 | +0.01(+0.08%) |
Dec 15, 2009 | 11.69 | 11.71 | 11.52 | 11.63 | 3,169,903 | -0.10(-0.89%) |
Dec 14, 2009 | 11.70 | 11.76 | 11.69 | 11.74 | 3,336,750 | +0.07(+0.61%) |
Dec 11, 2009 | 11.54 | 11.69 | 11.46 | 11.66 | 3,580,673 | +0.22(+1.93%) |
Dec 10, 2009 | 11.45 | 11.55 | 11.35 | 11.44 | 2,589,173 | +0.11(+0.95%) |
Dec 09, 2009 | 11.34 | 11.38 | 11.24 | 11.34 | 3,084,945 | -0.06(-0.52%) |
Dec 08, 2009 | 11.43 | 11.47 | 11.33 | 11.39 | 3,636,939 | -0.07(-0.64%) |
Dec 07, 2009 | 11.55 | 11.60 | 11.42 | 11.47 | 4,197,697 | -0.07(-0.63%) |
Dec 04, 2009 | 11.69 | 11.77 | 11.47 | 11.54 | 10,064,071 | -0.13(-1.10%) |
Dec 03, 2009 | 11.89 | 11.89 | 11.65 | 11.67 | 4,809,177 | -0.26(-2.20%) |
Dec 02, 2009 | 11.82 | 12.05 | 11.80 | 11.93 | 5,683,674 | +0.15(+1.28%) |
Dec 01, 2009 | 11.70 | 11.85 | 11.68 | 11.78 | 5,974,772 | +0.22(+1.91%) |
Nov 30, 2009 | 11.52 | 11.58 | 11.34 | 11.56 | 5,544,066 | +0.06(+0.55%) |
Nov 27, 2009 | 11.45 | 11.61 | 11.30 | 11.50 | 2,775,276 | -0.20(-1.69%) |
Nov 25, 2009 | 11.54 | 11.72 | 11.54 | 11.69 | 3,819,696 | +0.15(+1.32%) |
Nov 24, 2009 | 11.71 | 11.73 | 11.40 | 11.54 | 7,426,779 | -0.10(-0.89%) |
Nov 23, 2009 | 11.69 | 11.77 | 11.61 | 11.64 | 5,902,641 | +0.13(+1.09%) |
Nov 20, 2009 | 11.62 | 11.68 | 11.45 | 11.52 | 7,367,613 | -0.15(-1.31%) |
Nov 19, 2009 | 11.66 | 11.78 | 11.58 | 11.67 | 4,567,985 | -0.07(-0.61%) |
Nov 18, 2009 | 11.77 | 11.87 | 11.67 | 11.74 | 4,980,768 | -0.03(-0.23%) |
Nov 17, 2009 | 11.99 | 11.99 | 11.68 | 11.77 | 6,259,598 | -0.24(-1.99%) |
Nov 16, 2009 | 11.99 | 12.06 | 11.94 | 12.01 | 5,173,640 | +0.17(+1.42%) |
Nov 13, 2009 | 11.76 | 11.89 | 11.69 | 11.84 | 5,742,531 | +0.03(+0.27%) |
Nov 12, 2009 | 12.14 | 12.14 | 11.75 | 11.81 | 5,739,436 | -0.30(-2.47%) |
Nov 11, 2009 | 12.06 | 12.28 | 12.00 | 12.11 | 4,576,628 | +0.05(+0.40%) |
Nov 10, 2009 | 12.18 | 12.25 | 11.92 | 12.06 | 4,547,602 | -0.12(-0.97%) |
Nov 09, 2009 | 11.90 | 12.19 | 11.88 | 12.18 | 5,092,204 | +0.34(+2.86%) |
Nov 06, 2009 | 11.78 | 11.89 | 11.68 | 11.84 | 3,870,885 | -0.01(-0.11%) |
Nov 05, 2009 | 11.45 | 11.85 | 11.45 | 11.85 | 11,148,859 | +0.47(+4.14%) |
Nov 04, 2009 | 11.56 | 11.57 | 11.36 | 11.38 | 6,156,698 | -0.13(-1.09%) |
Nov 03, 2009 | 11.33 | 11.59 | 11.31 | 11.51 | 8,790,367 | +0.09(+0.78%) |
Nov 02, 2009 | 11.35 | 11.52 | 11.16 | 11.42 | 6,351,659 | +0.12(+1.10%) |
Oct 30, 2009 | 11.38 | 11.55 | 11.23 | 11.29 | 11,574,696 | -0.09(-0.81%) |
Oct 29, 2009 | 11.32 | 11.39 | 11.27 | 11.38 | 9,704,188 | +0.14(+1.26%) |
Oct 28, 2009 | 11.68 | 11.70 | 11.18 | 11.24 | 11,503,370 | -0.42(-3.57%) |
Oct 27, 2009 | 11.76 | 11.93 | 11.47 | 11.66 | 24,050,788 | -0.82(-6.55%) |
Oct 26, 2009 | 12.44 | 12.68 | 12.41 | 12.48 | 12,624,878 | +0.03(+0.22%) |
Oct 23, 2009 | 12.45 | 12.48 | 12.40 | 12.45 | 6,778,364 | +0.03(+0.22%) |
Oct 22, 2009 | 12.09 | 12.44 | 12.05 | 12.42 | 6,083,957 | +0.38(+3.14%) |
Oct 21, 2009 | 12.32 | 12.38 | 12.04 | 12.04 | 5,431,636 | -0.28(-2.26%) |
Oct 20, 2009 | 12.29 | 12.39 | 12.29 | 12.32 | 8,062,744 | +0.08(+0.69%) |
Oct 19, 2009 | 12.17 | 12.41 | 12.12 | 12.24 | 5,054,837 | +0.14(+1.12%) |
Oct 16, 2009 | 12.18 | 12.18 | 11.99 | 12.10 | 3,280,428 | -0.15(-1.22%) |
Oct 15, 2009 | 12.06 | 12.29 | 12.04 | 12.25 | 4,978,144 | +0.13(+1.03%) |
Oct 14, 2009 | 11.97 | 12.20 | 11.96 | 12.13 | 5,131,447 | +0.25(+2.13%) |
Oct 13, 2009 | 12.03 | 12.03 | 11.83 | 11.87 | 5,016,311 | -0.08(-0.70%) |
Oct 12, 2009 | 11.95 | 12.04 | 11.91 | 11.96 | 2,953,962 | +0.07(+0.63%) |
Oct 09, 2009 | 11.95 | 11.96 | 11.81 | 11.88 | 4,130,057 | -0.04(-0.37%) |
Oct 08, 2009 | 11.64 | 12.01 | 11.58 | 11.93 | 7,634,202 | +0.38(+3.32%) |
Oct 07, 2009 | 11.38 | 11.56 | 11.35 | 11.55 | 3,798,326 | +0.15(+1.30%) |
Oct 06, 2009 | 11.32 | 11.50 | 11.30 | 11.40 | 3,299,301 | +0.14(+1.26%) |
Oct 05, 2009 | 10.98 | 11.27 | 10.98 | 11.26 | 3,995,966 | +0.26(+2.39%) |
Oct 02, 2009 | 11.00 | 11.06 | 10.90 | 10.99 | 3,697,369 | -0.08(-0.69%) |
Oct 01, 2009 | 11.45 | 11.52 | 11.07 | 11.07 | 5,779,365 | -0.44(-3.85%) |
Sep 30, 2009 | 11.63 | 11.68 | 11.42 | 11.51 | 5,933,818 | -0.12(-1.05%) |
Sep 29, 2009 | 11.39 | 11.72 | 11.39 | 11.64 | 5,043,274 | +0.25(+2.24%) |
Sep 28, 2009 | 11.18 | 11.45 | 11.17 | 11.38 | 2,525,351 | +0.21(+1.89%) |
Sep 25, 2009 | 11.17 | 11.36 | 11.13 | 11.17 | 4,663,543 | -0.07(-0.65%) |
Sep 24, 2009 | 11.27 | 11.42 | 11.24 | 11.24 | 6,919,985 | +0.00(+0.00%) |
Sep 23, 2009 | 11.43 | 11.49 | 11.24 | 11.24 | 5,733,982 | -0.17(-1.45%) |
Sep 22, 2009 | 11.51 | 11.56 | 11.38 | 11.41 | 3,414,443 | -0.07(-0.58%) |
Sep 21, 2009 | 11.48 | 11.60 | 11.37 | 11.48 | 3,695,067 | -0.07(-0.63%) |
Sep 18, 2009 | 11.58 | 11.60 | 11.49 | 11.55 | 3,627,396 | -0.01(-0.07%) |
Sep 17, 2009 | 11.62 | 11.73 | 11.50 | 11.56 | 4,951,899 | +0.11(+0.99%) |
Sep 16, 2009 | 11.46 | 11.62 | 11.36 | 11.44 | 5,332,328 | -0.02(-0.14%) |
Sep 15, 2009 | 11.48 | 11.59 | 11.37 | 11.46 | 5,335,479 | -0.03(-0.29%) |
Sep 14, 2009 | 11.25 | 11.50 | 11.19 | 11.49 | 3,930,761 | +0.15(+1.35%) |
Sep 11, 2009 | 11.33 | 11.42 | 11.25 | 11.34 | 4,502,622 | +0.04(+0.39%) |
Sep 10, 2009 | 11.17 | 11.30 | 11.10 | 11.30 | 4,423,313 | +0.13(+1.17%) |
Sep 09, 2009 | 11.03 | 11.22 | 11.01 | 11.17 | 5,014,090 | +0.12(+1.09%) |
Sep 08, 2009 | 11.07 | 11.14 | 10.94 | 11.04 | 6,213,939 | +0.03(+0.27%) |
Sep 04, 2009 | 10.90 | 11.06 | 10.84 | 11.01 | 5,572,275 | +0.07(+0.68%) |
Sep 03, 2009 | 10.95 | 10.95 | 10.77 | 10.94 | 5,796,017 | +0.01(+0.13%) |
Sep 02, 2009 | 10.81 | 11.02 | 10.81 | 10.93 | 9,523,331 | +0.08(+0.70%) |
Sep 01, 2009 | 11.02 | 11.21 | 10.81 | 10.85 | 6,854,037 | -0.21(-1.88%) |
Aug 31, 2009 | 11.20 | 11.21 | 11.02 | 11.06 | 6,801,754 | -0.23(-2.06%) |
Aug 28, 2009 | 11.07 | 11.32 | 11.06 | 11.29 | 11,132,924 | +0.30(+2.72%) |
Aug 27, 2009 | 10.96 | 11.06 | 10.78 | 10.99 | 6,529,754 | +0.03(+0.28%) |
Aug 26, 2009 | 10.71 | 10.97 | 10.60 | 10.96 | 9,421,960 | +0.32(+2.99%) |
Aug 25, 2009 | 10.54 | 10.70 | 10.51 | 10.64 | 5,180,283 | +0.15(+1.39%) |
Aug 24, 2009 | 10.68 | 10.79 | 10.47 | 10.50 | 5,816,424 | -0.16(-1.52%) |
Aug 21, 2009 | 10.56 | 10.71 | 10.52 | 10.66 | 4,925,653 | +0.07(+0.71%) |
Aug 20, 2009 | 10.56 | 10.65 | 10.49 | 10.58 | 3,573,407 | +0.09(+0.86%) |
Aug 19, 2009 | 10.38 | 10.55 | 10.32 | 10.49 | 4,291,714 | +0.09(+0.84%) |
Aug 18, 2009 | 10.26 | 10.43 | 10.20 | 10.41 | 3,594,740 | +0.24(+2.36%) |
Aug 17, 2009 | 10.31 | 10.38 | 10.15 | 10.17 | 4,380,340 | -0.27(-2.56%) |
Aug 14, 2009 | 10.62 | 10.68 | 10.34 | 10.43 | 4,468,343 | -0.22(-2.10%) |
Aug 13, 2009 | 10.58 | 10.66 | 10.38 | 10.66 | 3,586,480 | +0.07(+0.65%) |
Aug 12, 2009 | 10.52 | 10.70 | 10.47 | 10.59 | 4,342,160 | +0.02(+0.15%) |
Aug 11, 2009 | 10.62 | 10.62 | 10.42 | 10.57 | 4,369,727 | -0.09(-0.88%) |
Aug 10, 2009 | 10.86 | 10.90 | 10.58 | 10.67 | 4,506,686 | -0.28(-2.54%) |
Aug 07, 2009 | 10.64 | 11.01 | 10.61 | 10.94 | 7,644,425 | +0.38(+3.64%) |
Aug 06, 2009 | 10.54 | 10.65 | 10.46 | 10.56 | 4,337,033 | +0.02(+0.17%) |
Aug 05, 2009 | 10.51 | 10.59 | 10.41 | 10.54 | 4,784,611 | +0.03(+0.30%) |
Aug 04, 2009 | 10.36 | 10.53 | 10.25 | 10.51 | 5,058,032 | +0.15(+1.44%) |