Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.01 | 19.38 | 18.87 | 19.23 | 3,401,750 | +0.20(+1.06%) |
Oct 28, 2010 | 19.30 | 19.35 | 18.73 | 19.03 | 3,101,220 | -0.14(-0.74%) |
Oct 27, 2010 | 18.22 | 19.26 | 18.18 | 19.17 | 6,551,823 | +0.74(+4.01%) |
Oct 25, 2010 | 18.07 | 18.54 | 18.04 | 18.44 | 3,432,720 | +0.41(+2.28%) |
Oct 22, 2010 | 17.47 | 18.12 | 17.45 | 18.02 | 4,344,559 | +0.65(+3.72%) |
Oct 21, 2010 | 18.12 | 18.14 | 16.98 | 17.38 | 7,769,100 | -0.67(-3.72%) |
Oct 20, 2010 | 17.90 | 18.20 | 17.76 | 18.05 | 2,023,846 | +0.20(+1.13%) |
Oct 19, 2010 | 17.79 | 18.17 | 17.63 | 17.85 | 4,039,818 | -0.30(-1.66%) |
Oct 18, 2010 | 18.43 | 18.46 | 18.03 | 18.15 | 3,685,503 | -0.16(-0.87%) |
Oct 15, 2010 | 18.13 | 18.44 | 17.95 | 18.31 | 6,632,198 | +0.42(+2.35%) |
Oct 14, 2010 | 17.83 | 18.01 | 17.57 | 17.89 | 4,701,002 | +0.06(+0.33%) |
Oct 13, 2010 | 17.97 | 18.03 | 17.66 | 17.83 | 4,074,671 | +0.03(+0.19%) |
Oct 12, 2010 | 17.30 | 17.97 | 17.16 | 17.80 | 4,380,166 | +0.59(+3.41%) |
Oct 11, 2010 | 17.19 | 17.73 | 17.16 | 17.21 | 2,935,300 | +0.01(+0.05%) |
Oct 08, 2010 | 16.88 | 17.29 | 16.66 | 17.20 | 2,938,865 | +0.35(+2.09%) |
Oct 07, 2010 | 17.02 | 17.07 | 16.63 | 16.85 | 4,420,771 | -0.08(-0.45%) |
Oct 06, 2010 | 17.60 | 17.61 | 16.76 | 16.93 | 5,437,301 | -0.65(-3.68%) |
Oct 05, 2010 | 17.29 | 17.74 | 17.13 | 17.57 | 5,436,312 | +0.54(+3.15%) |
Oct 04, 2010 | 17.22 | 17.30 | 16.82 | 17.03 | 3,631,320 | -0.29(-1.69%) |
Oct 01, 2010 | 17.50 | 17.66 | 17.13 | 17.33 | 4,182,394 | -0.02(-0.10%) |
Sep 30, 2010 | 17.74 | 17.87 | 17.25 | 17.34 | 4,973,829 | -0.22(-1.24%) |
Sep 29, 2010 | 17.62 | 17.97 | 17.51 | 17.56 | 5,589,438 | -0.13(-0.76%) |
Sep 28, 2010 | 17.53 | 17.75 | 17.29 | 17.70 | 4,744,471 | +0.18(+1.01%) |
Sep 27, 2010 | 17.50 | 17.76 | 17.29 | 17.52 | 4,939,022 | +0.03(+0.14%) |
Sep 24, 2010 | 17.02 | 17.51 | 17.02 | 17.50 | 5,109,736 | +0.74(+4.41%) |
Sep 23, 2010 | 16.56 | 17.33 | 16.47 | 16.76 | 6,933,363 | +0.05(+0.30%) |
Sep 22, 2010 | 16.59 | 16.77 | 16.34 | 16.71 | 7,064,890 | +0.13(+0.81%) |
Sep 21, 2010 | 16.51 | 16.77 | 16.08 | 16.57 | 11,583,518 | -0.03(-0.20%) |
Sep 20, 2010 | 16.55 | 16.74 | 16.41 | 16.61 | 6,074,327 | +0.08(+0.46%) |
Sep 17, 2010 | 16.49 | 16.72 | 16.48 | 16.53 | 7,250,661 | +0.37(+2.28%) |
Sep 15, 2010 | 15.99 | 16.29 | 15.90 | 16.16 | 5,477,352 | +0.08(+0.47%) |
Sep 14, 2010 | 15.77 | 16.14 | 15.42 | 16.09 | 5,262,232 | +0.32(+2.02%) |
Sep 13, 2010 | 15.54 | 15.83 | 15.52 | 15.77 | 3,820,308 | +0.38(+2.45%) |
Sep 10, 2010 | 15.78 | 15.80 | 15.17 | 15.39 | 4,395,097 | -0.39(-2.45%) |
Sep 09, 2010 | 15.88 | 15.94 | 15.59 | 15.78 | 3,658,412 | +0.03(+0.21%) |
Sep 08, 2010 | 15.60 | 15.77 | 15.46 | 15.74 | 3,732,429 | +0.18(+1.19%) |
Sep 07, 2010 | 15.79 | 15.79 | 15.51 | 15.56 | 3,621,864 | -0.29(-1.80%) |
Sep 03, 2010 | 15.72 | 15.92 | 15.49 | 15.84 | 4,284,162 | +0.36(+2.33%) |
Sep 02, 2010 | 15.31 | 15.59 | 15.27 | 15.48 | 4,087,634 | +0.15(+0.98%) |
Sep 01, 2010 | 15.30 | 15.51 | 15.22 | 15.33 | 4,822,425 | +0.38(+2.53%) |
Aug 31, 2010 | 14.84 | 15.20 | 14.73 | 14.95 | 5,361,589 | +0.03(+0.17%) |
Aug 30, 2010 | 15.32 | 15.52 | 14.93 | 14.93 | 4,013,949 | -0.50(-3.26%) |
Aug 27, 2010 | 14.68 | 15.48 | 14.43 | 15.43 | 9,965,039 | +0.90(+6.18%) |
Aug 26, 2010 | 14.45 | 14.56 | 14.26 | 14.53 | 6,429,899 | +0.13(+0.87%) |
Aug 25, 2010 | 14.30 | 14.52 | 14.15 | 14.41 | 7,057,688 | -0.09(-0.64%) |
Aug 24, 2010 | 14.21 | 14.68 | 13.88 | 14.50 | 6,318,143 | +0.03(+0.17%) |
Aug 23, 2010 | 14.89 | 15.04 | 14.45 | 14.47 | 3,162,225 | -0.36(-2.43%) |
Aug 20, 2010 | 14.73 | 14.94 | 14.64 | 14.84 | 2,547,395 | +0.10(+0.68%) |
Aug 19, 2010 | 14.84 | 15.06 | 14.58 | 14.73 | 3,191,291 | -0.18(-1.24%) |
Aug 18, 2010 | 14.70 | 15.04 | 14.59 | 14.92 | 3,514,827 | +0.24(+1.66%) |
Aug 17, 2010 | 14.50 | 14.94 | 14.44 | 14.68 | 4,266,824 | +0.30(+2.10%) |
Aug 16, 2010 | 14.27 | 14.56 | 14.15 | 14.37 | 3,873,469 | +0.07(+0.47%) |
Aug 13, 2010 | 14.47 | 14.77 | 14.30 | 14.31 | 3,324,499 | -0.24(-1.67%) |
Aug 12, 2010 | 14.24 | 14.73 | 14.02 | 14.55 | 6,305,438 | +0.04(+0.29%) |
Aug 11, 2010 | 14.73 | 14.77 | 14.18 | 14.51 | 6,351,022 | -0.54(-3.57%) |
Aug 10, 2010 | 15.16 | 15.18 | 14.86 | 15.05 | 4,043,918 | -0.34(-2.18%) |
Aug 09, 2010 | 15.46 | 15.53 | 15.33 | 15.38 | 4,378,390 | +0.03(+0.16%) |
Aug 06, 2010 | 14.85 | 15.40 | 14.79 | 15.36 | 5,725,164 | +0.35(+2.35%) |
Aug 05, 2010 | 15.30 | 15.33 | 14.97 | 15.00 | 4,621,382 | -0.24(-1.60%) |
Aug 04, 2010 | 15.16 | 15.28 | 14.95 | 15.25 | 5,302,769 | +0.25(+1.68%) |
Aug 03, 2010 | 15.14 | 15.15 | 14.87 | 15.00 | 3,257,632 | -0.18(-1.22%) |
Aug 02, 2010 | 14.94 | 15.32 | 14.73 | 15.18 | 6,256,570 | +0.47(+3.19%) |
Jul 30, 2010 | 14.97 | 15.06 | 14.54 | 14.71 | 12,171,342 | -0.48(-3.15%) |
Jul 29, 2010 | 15.85 | 15.85 | 14.96 | 15.19 | 9,790,623 | -0.52(-3.31%) |
Jul 28, 2010 | 15.78 | 16.04 | 15.60 | 15.71 | 6,490,811 | -0.13(-0.85%) |
Jul 27, 2010 | 16.19 | 16.19 | 15.75 | 15.84 | 7,069,903 | -0.21(-1.31%) |
Jul 26, 2010 | 15.69 | 16.14 | 15.66 | 16.05 | 34,580,148 | +0.32(+2.03%) |
Jul 23, 2010 | 14.91 | 15.93 | 14.87 | 15.73 | 14,717,785 | +0.59(+3.88%) |
Jul 22, 2010 | 14.73 | 15.24 | 14.69 | 15.15 | 9,245,362 | +0.70(+4.88%) |
Jul 21, 2010 | 14.68 | 14.78 | 14.27 | 14.44 | 8,934,031 | +0.10(+0.70%) |
Jul 20, 2010 | 14.25 | 14.47 | 13.93 | 14.34 | 8,220,732 | -0.20(-1.38%) |
Jul 19, 2010 | 14.41 | 14.60 | 14.19 | 14.54 | 4,398,762 | +0.25(+1.76%) |
Jul 16, 2010 | 14.67 | 14.67 | 14.22 | 14.29 | 5,496,763 | -0.44(-3.02%) |
Jul 15, 2010 | 14.82 | 14.90 | 14.52 | 14.73 | 4,090,844 | -0.06(-0.40%) |
Jul 14, 2010 | 14.86 | 14.99 | 14.64 | 14.79 | 4,173,427 | +0.08(+0.54%) |
Jul 13, 2010 | 14.62 | 14.77 | 14.39 | 14.71 | 5,660,840 | +0.28(+1.95%) |
Jul 12, 2010 | 14.42 | 14.68 | 14.18 | 14.43 | 4,161,987 | -0.04(-0.29%) |
Jul 09, 2010 | 14.22 | 14.55 | 14.13 | 14.47 | 3,963,024 | +0.08(+0.58%) |
Jul 08, 2010 | 14.60 | 14.70 | 14.11 | 14.39 | 4,500,567 | -0.12(-0.81%) |
Jul 07, 2010 | 13.64 | 14.56 | 13.57 | 14.51 | 6,801,691 | +0.81(+5.88%) |
Jul 06, 2010 | 14.18 | 14.38 | 13.54 | 13.70 | 7,062,167 | -0.26(-1.86%) |
Jul 02, 2010 | 14.08 | 14.11 | 13.68 | 13.96 | 3,718,109 | -0.04(-0.30%) |
Jul 01, 2010 | 14.15 | 14.27 | 13.51 | 14.01 | 10,201,276 | -0.08(-0.60%) |
Jun 30, 2010 | 14.27 | 14.77 | 14.05 | 14.09 | 9,213,859 | -0.18(-1.29%) |
Jun 29, 2010 | 14.59 | 14.62 | 14.13 | 14.27 | 7,301,515 | -0.49(-3.30%) |
Jun 25, 2010 | 14.39 | 15.05 | 14.22 | 14.76 | 35,190,228 | +0.42(+2.93%) |
Jun 24, 2010 | 14.89 | 14.89 | 14.25 | 14.34 | 7,760,638 | -0.44(-3.01%) |
Jun 23, 2010 | 14.66 | 14.95 | 14.32 | 14.79 | 6,244,413 | +0.22(+1.50%) |
Jun 22, 2010 | 14.75 | 15.11 | 14.51 | 14.57 | 8,065,011 | -0.11(-0.74%) |
Jun 21, 2010 | 15.29 | 15.39 | 14.59 | 14.68 | 8,306,271 | -0.33(-2.18%) |
Jun 18, 2010 | 14.91 | 15.26 | 14.89 | 15.00 | 10,683,492 | +0.15(+1.02%) |
Jun 17, 2010 | 14.45 | 14.89 | 14.23 | 14.85 | 12,276,331 | +0.44(+3.09%) |
Jun 16, 2010 | 14.01 | 14.51 | 13.69 | 14.41 | 9,253,473 | -0.06(-0.41%) |
Jun 15, 2010 | 13.92 | 14.51 | 13.86 | 14.47 | 6,275,272 | +0.68(+4.93%) |
Jun 14, 2010 | 13.86 | 14.10 | 13.75 | 13.79 | 7,328,098 | +0.10(+0.74%) |
Jun 11, 2010 | 13.01 | 13.71 | 12.97 | 13.69 | 6,816,416 | +0.44(+3.29%) |
Jun 10, 2010 | 13.02 | 13.32 | 12.88 | 13.25 | 4,731,098 | +0.42(+3.27%) |
Jun 09, 2010 | 13.09 | 13.37 | 12.74 | 12.83 | 6,042,065 | -0.16(-1.23%) |
Jun 08, 2010 | 13.03 | 13.29 | 12.70 | 12.99 | 5,796,118 | +0.02(+0.13%) |
Jun 07, 2010 | 13.53 | 13.65 | 12.89 | 12.97 | 6,440,884 | -0.51(-3.77%) |
Jun 04, 2010 | 13.76 | 14.12 | 13.41 | 13.48 | 7,270,767 | -0.60(-4.26%) |
Jun 03, 2010 | 13.95 | 14.14 | 13.79 | 14.08 | 6,268,799 | +0.14(+1.02%) |
Jun 02, 2010 | 13.26 | 13.94 | 13.21 | 13.94 | 9,088,470 | +0.76(+5.73%) |
Jun 01, 2010 | 13.28 | 13.70 | 13.17 | 13.18 | 6,023,623 | -0.18(-1.38%) |
May 28, 2010 | 13.53 | 13.62 | 13.25 | 13.37 | 8,521,870 | -0.16(-1.18%) |
May 27, 2010 | 12.99 | 13.54 | 12.90 | 13.53 | 19,344,274 | +0.92(+7.32%) |
May 26, 2010 | 12.94 | 13.13 | 12.54 | 12.60 | 8,943,304 | +0.09(+0.74%) |
May 25, 2010 | 12.13 | 12.54 | 11.82 | 12.51 | 7,849,975 | +0.01(+0.07%) |
May 24, 2010 | 12.54 | 12.86 | 12.40 | 12.50 | 9,729,929 | +0.27(+2.19%) |
May 21, 2010 | 11.67 | 12.50 | 11.54 | 12.23 | 7,684,168 | +0.29(+2.46%) |
May 20, 2010 | 11.92 | 12.29 | 11.67 | 11.94 | 10,914,754 | -0.39(-3.13%) |
May 19, 2010 | 12.08 | 12.44 | 11.90 | 12.33 | 7,018,620 | +0.14(+1.17%) |
May 18, 2010 | 13.01 | 13.05 | 12.01 | 12.18 | 12,642,546 | -0.67(-5.22%) |
May 17, 2010 | 13.08 | 13.16 | 12.50 | 12.86 | 7,746,367 | -0.23(-1.73%) |
May 14, 2010 | 13.12 | 13.26 | 12.69 | 13.08 | 6,536,488 | -0.14(-1.08%) |
May 13, 2010 | 13.38 | 13.62 | 13.14 | 13.22 | 5,304,412 | -0.23(-1.68%) |
May 12, 2010 | 13.18 | 13.53 | 13.17 | 13.45 | 4,947,869 | +0.29(+2.23%) |
May 11, 2010 | 13.42 | 13.48 | 12.86 | 13.16 | 6,995,679 | -0.08(-0.63%) |
May 10, 2010 | 13.09 | 13.46 | 12.61 | 13.24 | 5,920,931 | +0.65(+5.13%) |
May 07, 2010 | 12.78 | 13.00 | 11.97 | 12.60 | 12,370,008 | -0.44(-3.35%) |
May 06, 2010 | 13.68 | 13.93 | 12.09 | 13.03 | 10,633,578 | -0.76(-5.48%) |
May 05, 2010 | 13.83 | 14.11 | 13.38 | 13.79 | 8,436,229 | -0.31(-2.20%) |
May 04, 2010 | 14.57 | 14.58 | 14.04 | 14.10 | 8,818,132 | -0.54(-3.67%) |
May 03, 2010 | 14.64 | 14.86 | 14.39 | 14.63 | 8,732,893 | +0.51(+3.62%) |
Apr 30, 2010 | 15.15 | 15.22 | 14.06 | 14.12 | 25,834,954 | +0.50(+3.63%) |
Apr 29, 2010 | 13.37 | 13.63 | 13.20 | 13.63 | 8,487,452 | +0.44(+3.31%) |
Apr 28, 2010 | 13.09 | 13.29 | 12.90 | 13.19 | 5,863,116 | +0.25(+1.95%) |
Apr 27, 2010 | 13.14 | 13.31 | 12.93 | 12.94 | 5,242,400 | -0.28(-2.10%) |
Apr 26, 2010 | 13.05 | 13.43 | 13.05 | 13.22 | 5,475,801 | +0.17(+1.29%) |
Apr 23, 2010 | 13.09 | 13.22 | 12.94 | 13.05 | 5,994,946 | -0.08(-0.64%) |
Apr 22, 2010 | 13.11 | 13.18 | 12.85 | 13.13 | 10,483,633 | -0.23(-1.76%) |
Apr 21, 2010 | 13.69 | 13.76 | 13.21 | 13.37 | 4,507,153 | -0.06(-0.44%) |
Apr 20, 2010 | 13.35 | 13.51 | 13.18 | 13.43 | 3,551,862 | +0.16(+1.20%) |
Apr 19, 2010 | 13.50 | 13.51 | 12.96 | 13.27 | 5,058,373 | -0.29(-2.17%) |
Apr 16, 2010 | 13.73 | 13.73 | 13.26 | 13.56 | 4,276,620 | -0.22(-1.58%) |
Apr 15, 2010 | 13.64 | 13.89 | 13.59 | 13.78 | 4,009,937 | +0.12(+0.86%) |
Apr 14, 2010 | 13.42 | 13.80 | 13.36 | 13.66 | 5,591,217 | +0.31(+2.33%) |
Apr 13, 2010 | 13.17 | 13.38 | 13.15 | 13.35 | 5,460,596 | +0.09(+0.70%) |
Apr 12, 2010 | 13.31 | 13.36 | 13.14 | 13.26 | 3,882,611 | +0.04(+0.32%) |
Apr 09, 2010 | 13.14 | 13.23 | 13.04 | 13.22 | 2,878,524 | +0.13(+1.03%) |
Apr 08, 2010 | 13.12 | 13.13 | 12.92 | 13.08 | 3,759,188 | -0.13(-0.95%) |
Apr 07, 2010 | 13.30 | 13.36 | 13.09 | 13.21 | 6,301,304 | -0.13(-1.01%) |
Apr 06, 2010 | 13.33 | 13.42 | 13.22 | 13.34 | 2,477,680 | -0.07(-0.50%) |
Apr 05, 2010 | 13.12 | 13.43 | 13.11 | 13.41 | 3,211,540 | +0.41(+3.16%) |
Apr 01, 2010 | 13.17 | 13.00 | 13.00 | 13.00 | 5,204,485 | -0.09(-0.71%) |
Mar 31, 2010 | 13.34 | 13.45 | 13.08 | 13.09 | 5,586,299 | -0.36(-2.68%) |
Mar 30, 2010 | 13.30 | 13.48 | 13.20 | 13.45 | 3,977,412 | +0.21(+1.58%) |
Mar 29, 2010 | 13.43 | 13.57 | 13.14 | 13.24 | 4,595,034 | -0.15(-1.13%) |
Mar 26, 2010 | 13.76 | 13.89 | 13.27 | 13.39 | 6,619,925 | -0.30(-2.21%) |
Mar 25, 2010 | 13.68 | 13.93 | 13.61 | 13.69 | 6,620,245 | +0.23(+1.68%) |
Mar 24, 2010 | 13.69 | 13.76 | 13.43 | 13.47 | 6,535,504 | -0.30(-2.19%) |
Mar 23, 2010 | 13.27 | 13.89 | 13.25 | 13.77 | 8,025,045 | +0.61(+4.62%) |
Mar 22, 2010 | 12.74 | 13.21 | 12.71 | 13.16 | 5,719,533 | +0.31(+2.38%) |
Mar 19, 2010 | 13.28 | 13.28 | 12.79 | 12.86 | 5,881,193 | -0.42(-3.16%) |
Mar 18, 2010 | 13.58 | 13.58 | 13.22 | 13.27 | 3,176,591 | -0.23(-1.68%) |
Mar 17, 2010 | 13.24 | 13.66 | 13.22 | 13.50 | 5,711,592 | +0.35(+2.68%) |
Mar 16, 2010 | 12.86 | 13.23 | 12.86 | 13.15 | 4,597,392 | +0.26(+2.02%) |
Mar 15, 2010 | 12.84 | 12.93 | 12.71 | 12.89 | 5,079,165 | +0.00(+0.00%) |
Mar 12, 2010 | 13.13 | 13.13 | 12.82 | 12.89 | 3,951,074 | -0.23(-1.73%) |
Mar 11, 2010 | 13.15 | 13.17 | 12.82 | 13.12 | 5,788,717 | -0.10(-0.76%) |
Mar 10, 2010 | 13.27 | 13.38 | 13.12 | 13.22 | 5,155,987 | -0.04(-0.28%) |
Mar 09, 2010 | 13.35 | 13.48 | 13.20 | 13.25 | 5,116,762 | -0.10(-0.79%) |
Mar 08, 2010 | 13.31 | 13.42 | 13.17 | 13.36 | 4,092,399 | +0.13(+0.95%) |
Mar 05, 2010 | 13.08 | 13.28 | 12.96 | 13.23 | 3,632,230 | +0.21(+1.61%) |
Mar 04, 2010 | 13.13 | 13.22 | 12.88 | 13.02 | 3,303,026 | -0.02(-0.13%) |
Mar 03, 2010 | 13.29 | 13.55 | 13.02 | 13.04 | 5,744,092 | -0.18(-1.40%) |
Mar 02, 2010 | 13.30 | 13.46 | 13.17 | 13.22 | 7,543,929 | +0.08(+0.57%) |
Mar 01, 2010 | 12.80 | 13.22 | 12.59 | 13.15 | 11,032,554 | +0.34(+2.62%) |
Feb 26, 2010 | 12.68 | 12.84 | 12.48 | 12.81 | 7,021,464 | +0.25(+2.00%) |
Feb 25, 2010 | 12.34 | 12.60 | 12.13 | 12.56 | 8,492,529 | -0.19(-1.51%) |
Feb 24, 2010 | 12.52 | 12.76 | 12.45 | 12.75 | 8,425,592 | +0.38(+3.05%) |
Feb 23, 2010 | 12.77 | 12.80 | 12.25 | 12.38 | 6,984,929 | -0.45(-3.53%) |
Feb 22, 2010 | 12.59 | 12.92 | 12.54 | 12.83 | 10,397,933 | +0.60(+4.87%) |
Feb 19, 2010 | 12.26 | 12.36 | 12.06 | 12.23 | 3,874,607 | -0.04(-0.34%) |
Feb 18, 2010 | 11.91 | 12.28 | 11.87 | 12.28 | 3,976,501 | +0.26(+2.17%) |
Feb 17, 2010 | 11.91 | 12.02 | 11.83 | 12.02 | 4,371,007 | +0.17(+1.42%) |
Feb 16, 2010 | 11.83 | 11.86 | 11.52 | 11.85 | 4,156,693 | +0.21(+1.80%) |
Feb 12, 2010 | 11.45 | 11.64 | 11.64 | 11.64 | 5,834,667 | -0.02(-0.14%) |
Feb 11, 2010 | 11.52 | 11.73 | 11.33 | 11.66 | 4,709,409 | +0.12(+1.02%) |
Feb 10, 2010 | 11.54 | 11.77 | 11.49 | 11.54 | 6,121,975 | -0.01(-0.07%) |
Feb 09, 2010 | 11.50 | 11.66 | 11.35 | 11.55 | 6,052,513 | +0.21(+1.85%) |
Feb 08, 2010 | 11.42 | 11.56 | 11.19 | 11.34 | 4,350,736 | +0.03(+0.22%) |
Feb 05, 2010 | 11.23 | 11.44 | 10.99 | 11.31 | 7,653,391 | +0.08(+0.67%) |
Feb 04, 2010 | 11.44 | 11.46 | 11.10 | 11.24 | 8,635,971 | -0.32(-2.76%) |
Feb 03, 2010 | 11.48 | 11.74 | 11.40 | 11.55 | 4,970,402 | +0.08(+0.66%) |
Feb 02, 2010 | 11.33 | 11.63 | 11.25 | 11.48 | 8,784,446 | +0.37(+3.32%) |
Feb 01, 2010 | 10.63 | 11.20 | 10.61 | 11.11 | 6,586,180 | +0.46(+4.33%) |
Jan 29, 2010 | 11.26 | 11.39 | 10.61 | 10.65 | 7,229,895 | -0.46(-4.15%) |
Jan 28, 2010 | 11.56 | 11.60 | 10.81 | 11.11 | 8,961,966 | -0.27(-2.36%) |
Jan 27, 2010 | 11.19 | 11.48 | 11.08 | 11.38 | 4,464,063 | +0.16(+1.42%) |
Jan 26, 2010 | 11.65 | 11.65 | 11.14 | 11.22 | 8,906,770 | -0.49(-4.16%) |
Jan 25, 2010 | 11.66 | 11.84 | 11.54 | 11.71 | 3,606,762 | +0.12(+1.01%) |
Jan 22, 2010 | 12.07 | 12.20 | 11.53 | 11.59 | 12,527,005 | -0.58(-4.76%) |
Jan 21, 2010 | 12.20 | 12.49 | 11.71 | 12.17 | 16,612,328 | -0.18(-1.43%) |
Jan 20, 2010 | 12.54 | 12.58 | 12.19 | 12.34 | 8,125,783 | -0.13(-1.01%) |
Jan 19, 2010 | 12.62 | 12.67 | 12.41 | 12.47 | 5,555,527 | +0.07(+0.54%) |
Jan 15, 2010 | 12.79 | 12.40 | 12.40 | 12.40 | 6,341,626 | -0.46(-3.59%) |
Jan 14, 2010 | 12.76 | 13.11 | 12.65 | 12.86 | 6,891,190 | +0.23(+1.86%) |
Jan 13, 2010 | 12.36 | 12.66 | 12.17 | 12.63 | 5,488,826 | +0.29(+2.31%) |
Jan 12, 2010 | 12.43 | 12.47 | 12.20 | 12.34 | 3,655,826 | -0.25(-2.00%) |
Jan 11, 2010 | 12.60 | 12.72 | 12.50 | 12.60 | 3,218,019 | +0.01(+0.07%) |
Jan 08, 2010 | 12.53 | 12.65 | 12.38 | 12.59 | 3,662,813 | +0.22(+1.76%) |
Jan 07, 2010 | 12.44 | 12.53 | 12.19 | 12.37 | 3,381,344 | -0.14(-1.14%) |
Jan 06, 2010 | 12.55 | 12.75 | 12.47 | 12.51 | 4,335,546 | -0.12(-0.93%) |
Jan 05, 2010 | 12.49 | 12.65 | 12.34 | 12.63 | 6,088,071 | +0.19(+1.55%) |
Jan 04, 2010 | 12.13 | 12.50 | 12.10 | 12.44 | 5,853,051 | +0.53(+4.44%) |
Dec 31, 2009 | 11.97 | 11.91 | 11.91 | 11.91 | 3,309,886 | -0.09(-0.77%) |
Dec 30, 2009 | 11.86 | 12.00 | 11.73 | 12.00 | 2,423,004 | +0.16(+1.35%) |
Dec 29, 2009 | 11.81 | 11.87 | 11.62 | 11.84 | 2,293,042 | +0.03(+0.21%) |
Dec 28, 2009 | 11.98 | 12.00 | 11.66 | 11.81 | 1,825,862 | -0.16(-1.33%) |
Dec 24, 2009 | 11.92 | 12.01 | 11.90 | 11.97 | 501,311 | +0.06(+0.49%) |
Dec 23, 2009 | 11.97 | 12.06 | 11.79 | 11.92 | 2,436,003 | +0.05(+0.42%) |
Dec 22, 2009 | 11.96 | 12.07 | 11.81 | 11.87 | 2,635,429 | -0.05(-0.42%) |
Dec 21, 2009 | 11.80 | 12.02 | 11.78 | 11.92 | 3,765,100 | +0.21(+1.79%) |
Dec 18, 2009 | 11.62 | 11.74 | 11.51 | 11.71 | 6,707,424 | +0.36(+3.18%) |
Dec 17, 2009 | 11.70 | 11.73 | 11.34 | 11.34 | 4,139,458 | -0.38(-3.22%) |
Dec 16, 2009 | 11.41 | 11.82 | 11.41 | 11.72 | 4,348,200 | +0.38(+3.33%) |
Dec 15, 2009 | 11.71 | 11.81 | 11.31 | 11.34 | 5,881,995 | -0.43(-3.64%) |
Dec 14, 2009 | 11.66 | 11.78 | 11.45 | 11.77 | 2,823,869 | +0.31(+2.71%) |
Dec 11, 2009 | 11.55 | 11.66 | 11.34 | 11.46 | 3,941,693 | -0.05(-0.44%) |
Dec 10, 2009 | 11.75 | 11.91 | 11.48 | 11.51 | 4,572,729 | -0.26(-2.21%) |
Dec 09, 2009 | 11.53 | 11.78 | 11.47 | 11.77 | 5,079,830 | +0.23(+1.96%) |
Dec 08, 2009 | 11.59 | 11.73 | 11.45 | 11.55 | 4,429,347 | -0.07(-0.58%) |
Dec 07, 2009 | 11.41 | 11.81 | 11.41 | 11.61 | 6,524,430 | +0.16(+1.39%) |
Dec 04, 2009 | 11.44 | 11.68 | 11.03 | 11.45 | 8,014,992 | +0.19(+1.71%) |
Dec 03, 2009 | 11.28 | 11.61 | 11.17 | 11.26 | 5,663,953 | +0.01(+0.07%) |
Dec 02, 2009 | 11.08 | 11.46 | 10.95 | 11.25 | 9,318,798 | +0.21(+1.90%) |
Dec 01, 2009 | 10.44 | 11.07 | 10.40 | 11.04 | 10,374,046 | +0.71(+6.91%) |
Nov 30, 2009 | 10.25 | 10.35 | 10.01 | 10.33 | 4,238,678 | +0.04(+0.41%) |
Nov 27, 2009 | 10.12 | 10.41 | 10.08 | 10.29 | 2,358,540 | -0.23(-2.16%) |
Nov 25, 2009 | 10.56 | 10.68 | 10.47 | 10.51 | 3,522,271 | +0.01(+0.08%) |
Nov 24, 2009 | 10.41 | 10.56 | 10.38 | 10.51 | 4,591,495 | +0.08(+0.72%) |
Nov 23, 2009 | 10.41 | 10.53 | 10.25 | 10.43 | 5,565,494 | +0.24(+2.30%) |
Nov 20, 2009 | 10.20 | 10.26 | 10.05 | 10.20 | 4,591,412 | -0.07(-0.65%) |
Nov 19, 2009 | 10.35 | 10.39 | 9.986 | 10.26 | 6,526,183 | -0.28(-2.63%) |
Nov 18, 2009 | 10.46 | 10.57 | 10.41 | 10.54 | 4,707,304 | +0.04(+0.40%) |
Nov 17, 2009 | 10.35 | 10.51 | 10.32 | 10.50 | 3,051,018 | +0.08(+0.81%) |
Nov 16, 2009 | 10.23 | 10.53 | 10.20 | 10.41 | 5,546,612 | +0.28(+2.73%) |
Nov 13, 2009 | 10.08 | 10.20 | 9.944 | 10.14 | 3,561,779 | +0.05(+0.50%) |
Nov 12, 2009 | 10.14 | 10.38 | 10.04 | 10.09 | 3,769,520 | -0.13(-1.23%) |
Nov 11, 2009 | 10.24 | 10.52 | 10.13 | 10.21 | 7,076,646 | +0.08(+0.83%) |
Nov 10, 2009 | 10.17 | 10.30 | 9.994 | 10.13 | 5,331,785 | -0.13(-1.23%) |
Nov 09, 2009 | 10.28 | 10.49 | 10.16 | 10.25 | 8,550,282 | +0.18(+1.75%) |
Nov 06, 2009 | 9.482 | 10.17 | 9.465 | 10.08 | 25,096,082 | +0.87(+9.48%) |
Nov 05, 2009 | 8.945 | 9.281 | 8.777 | 9.205 | 9,912,515 | +0.54(+6.20%) |
Nov 04, 2009 | 8.962 | 9.012 | 8.660 | 8.668 | 5,244,656 | -0.07(-0.77%) |
Nov 03, 2009 | 8.559 | 8.752 | 8.433 | 8.735 | 4,197,823 | +0.08(+0.87%) |