Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.04 | 13.24 | 12.89 | 13.15 | 3,585,535 | +0.04(+0.29%) |
Nov 29, 2010 | 12.90 | 13.26 | 12.89 | 13.11 | 1,484,048 | +0.17(+1.35%) |
Nov 26, 2010 | 12.97 | 13.08 | 12.91 | 12.94 | 372,597 | -0.17(-1.33%) |
Nov 24, 2010 | 12.88 | 13.11 | 13.11 | 13.11 | 799,009 | +0.36(+2.79%) |
Nov 23, 2010 | 12.70 | 12.92 | 12.65 | 12.75 | 1,120,496 | -0.07(-0.53%) |
Nov 22, 2010 | 12.86 | 12.88 | 12.71 | 12.82 | 811,345 | -0.06(-0.47%) |
Nov 19, 2010 | 12.82 | 12.91 | 12.71 | 12.88 | 1,060,176 | +0.00(+0.00%) |
Nov 18, 2010 | 13.07 | 13.15 | 12.82 | 12.88 | 3,194,171 | -0.05(-0.41%) |
Nov 17, 2010 | 13.15 | 13.23 | 12.93 | 12.94 | 1,547,189 | -0.24(-1.78%) |
Nov 16, 2010 | 13.53 | 13.59 | 13.13 | 13.17 | 1,313,160 | -0.44(-3.23%) |
Nov 15, 2010 | 13.64 | 13.77 | 13.57 | 13.61 | 773,196 | +0.04(+0.28%) |
Nov 12, 2010 | 13.91 | 13.92 | 13.52 | 13.57 | 1,065,146 | -0.39(-2.82%) |
Nov 11, 2010 | 14.04 | 14.05 | 13.91 | 13.97 | 1,014,426 | -0.22(-1.55%) |
Nov 10, 2010 | 13.88 | 14.25 | 13.83 | 14.19 | 1,890,207 | +0.34(+2.46%) |
Nov 09, 2010 | 14.28 | 14.48 | 13.80 | 13.85 | 1,809,792 | -0.38(-2.66%) |
Nov 08, 2010 | 14.27 | 14.40 | 14.12 | 14.23 | 1,625,405 | -0.04(-0.27%) |
Nov 05, 2010 | 14.04 | 14.65 | 14.03 | 14.26 | 1,090,870 | +0.20(+1.46%) |
Nov 04, 2010 | 13.92 | 14.09 | 13.85 | 14.06 | 1,644,558 | +0.25(+1.81%) |
Nov 03, 2010 | 13.35 | 13.81 | 13.35 | 13.81 | 1,517,142 | +0.45(+3.40%) |
Nov 02, 2010 | 13.39 | 13.50 | 13.19 | 13.35 | 861,374 | +0.09(+0.69%) |
Nov 01, 2010 | 13.44 | 13.54 | 13.06 | 13.26 | 1,117,624 | -0.10(-0.74%) |
Oct 29, 2010 | 13.19 | 13.36 | 13.16 | 13.36 | 1,040,522 | +0.22(+1.67%) |
Oct 28, 2010 | 13.57 | 13.57 | 13.04 | 13.14 | 1,068,385 | -0.36(-2.64%) |
Oct 27, 2010 | 13.37 | 13.67 | 13.32 | 13.50 | 1,494,303 | +0.73(+5.70%) |
Oct 25, 2010 | 12.88 | 12.91 | 12.70 | 12.77 | 922,876 | -0.08(-0.59%) |
Oct 22, 2010 | 12.58 | 12.85 | 12.54 | 12.85 | 850,582 | +0.27(+2.11%) |
Oct 21, 2010 | 12.76 | 12.88 | 12.47 | 12.58 | 648,156 | -0.14(-1.13%) |
Oct 20, 2010 | 12.57 | 12.76 | 12.35 | 12.73 | 701,400 | +0.15(+1.21%) |
Oct 19, 2010 | 12.54 | 12.82 | 12.47 | 12.57 | 975,928 | -0.13(-1.01%) |
Oct 18, 2010 | 12.48 | 12.73 | 12.43 | 12.70 | 651,002 | +0.17(+1.33%) |
Oct 15, 2010 | 12.76 | 12.87 | 12.51 | 12.54 | 773,017 | -0.11(-0.90%) |
Oct 14, 2010 | 12.76 | 12.80 | 12.40 | 12.65 | 1,124,171 | -0.20(-1.53%) |
Oct 13, 2010 | 12.88 | 12.88 | 12.67 | 12.85 | 922,223 | +0.05(+0.42%) |
Oct 12, 2010 | 12.68 | 12.86 | 12.56 | 12.79 | 817,428 | +0.07(+0.54%) |
Oct 11, 2010 | 12.78 | 12.85 | 12.66 | 12.73 | 809,897 | -0.03(-0.24%) |
Oct 08, 2010 | 12.74 | 12.82 | 12.58 | 12.76 | 529,617 | +0.02(+0.12%) |
Oct 07, 2010 | 12.63 | 12.88 | 12.54 | 12.74 | 1,161,650 | +0.24(+1.94%) |
Oct 06, 2010 | 12.60 | 12.75 | 12.36 | 12.50 | 1,131,439 | -0.17(-1.32%) |
Oct 05, 2010 | 12.39 | 12.73 | 12.13 | 12.66 | 1,689,965 | +0.41(+3.34%) |
Oct 04, 2010 | 12.14 | 12.38 | 12.13 | 12.26 | 951,359 | +0.10(+0.81%) |
Oct 01, 2010 | 12.42 | 12.49 | 12.11 | 12.16 | 1,172,223 | -0.18(-1.47%) |
Sep 30, 2010 | 12.28 | 12.48 | 12.08 | 12.34 | 1,551,050 | +0.24(+2.00%) |
Sep 29, 2010 | 12.19 | 12.43 | 12.07 | 12.10 | 1,249,096 | -0.20(-1.66%) |
Sep 28, 2010 | 12.31 | 12.38 | 11.97 | 12.30 | 1,447,631 | +0.03(+0.25%) |
Sep 27, 2010 | 12.47 | 12.50 | 12.25 | 12.27 | 1,061,008 | -0.23(-1.82%) |
Sep 24, 2010 | 12.44 | 12.69 | 12.39 | 12.50 | 1,335,495 | +0.23(+1.85%) |
Sep 23, 2010 | 12.19 | 12.76 | 12.13 | 12.27 | 2,028,222 | -0.05(-0.43%) |
Sep 22, 2010 | 12.54 | 12.55 | 12.24 | 12.32 | 1,196,224 | -0.33(-2.58%) |
Sep 21, 2010 | 12.88 | 12.88 | 12.60 | 12.65 | 1,045,506 | -0.24(-1.84%) |
Sep 20, 2010 | 12.64 | 12.92 | 12.45 | 12.89 | 1,178,775 | +0.34(+2.73%) |
Sep 17, 2010 | 12.44 | 12.57 | 12.35 | 12.54 | 1,677,302 | +0.05(+0.36%) |
Sep 15, 2010 | 12.57 | 12.62 | 12.41 | 12.50 | 1,473,989 | -0.14(-1.08%) |
Sep 14, 2010 | 12.65 | 12.74 | 12.38 | 12.63 | 1,808,262 | -0.04(-0.30%) |
Sep 13, 2010 | 12.51 | 12.67 | 12.47 | 12.67 | 1,458,314 | +0.31(+2.51%) |
Sep 10, 2010 | 12.32 | 12.47 | 12.29 | 12.36 | 1,286,747 | +0.06(+0.49%) |
Sep 09, 2010 | 12.17 | 12.31 | 12.11 | 12.30 | 1,263,162 | +0.33(+2.72%) |
Sep 08, 2010 | 11.92 | 12.16 | 11.92 | 11.97 | 1,401,879 | +0.10(+0.83%) |
Sep 07, 2010 | 12.22 | 12.24 | 11.82 | 11.88 | 2,181,104 | -0.40(-3.27%) |
Sep 03, 2010 | 12.00 | 12.28 | 11.97 | 12.28 | 1,751,407 | +0.42(+3.58%) |
Sep 02, 2010 | 11.54 | 11.85 | 11.45 | 11.85 | 1,540,553 | +0.27(+2.29%) |
Sep 01, 2010 | 11.25 | 11.59 | 11.10 | 11.59 | 1,667,587 | +0.50(+4.53%) |
Aug 31, 2010 | 10.80 | 11.11 | 10.69 | 11.09 | 3,110,597 | +0.22(+2.00%) |
Aug 30, 2010 | 11.30 | 11.30 | 10.87 | 10.87 | 1,374,024 | -0.54(-4.72%) |
Aug 27, 2010 | 10.95 | 11.41 | 10.83 | 11.41 | 1,950,410 | +0.63(+5.84%) |
Aug 26, 2010 | 11.16 | 11.22 | 10.75 | 10.78 | 1,988,858 | -0.27(-2.40%) |
Aug 25, 2010 | 11.32 | 11.38 | 10.91 | 11.04 | 2,345,873 | -0.32(-2.80%) |
Aug 24, 2010 | 11.19 | 11.44 | 10.99 | 11.36 | 2,784,326 | +0.04(+0.33%) |
Aug 23, 2010 | 11.92 | 11.94 | 11.32 | 11.32 | 1,960,996 | -0.51(-4.29%) |
Aug 20, 2010 | 11.97 | 11.97 | 11.58 | 11.83 | 1,505,654 | -0.17(-1.39%) |
Aug 19, 2010 | 12.17 | 12.23 | 11.80 | 12.00 | 1,926,033 | -0.24(-1.98%) |
Aug 18, 2010 | 12.19 | 12.37 | 12.07 | 12.24 | 1,460,223 | +0.00(+0.00%) |
Aug 17, 2010 | 12.27 | 12.32 | 12.07 | 12.24 | 1,198,848 | +0.07(+0.56%) |
Aug 16, 2010 | 12.17 | 12.21 | 12.01 | 12.17 | 1,089,598 | -0.10(-0.80%) |
Aug 13, 2010 | 12.19 | 12.34 | 12.13 | 12.27 | 1,400,311 | +0.06(+0.48%) |
Aug 12, 2010 | 12.15 | 12.31 | 12.05 | 12.21 | 2,797,184 | -0.11(-0.91%) |
Aug 11, 2010 | 12.52 | 12.56 | 12.21 | 12.32 | 2,609,256 | -0.38(-2.98%) |
Aug 10, 2010 | 12.52 | 13.02 | 12.51 | 12.70 | 2,588,299 | +0.08(+0.66%) |
Aug 09, 2010 | 12.38 | 12.68 | 12.34 | 12.62 | 1,601,789 | +0.32(+2.59%) |
Aug 06, 2010 | 12.13 | 12.35 | 11.99 | 12.30 | 1,833,327 | -0.06(-0.49%) |
Aug 05, 2010 | 12.29 | 12.45 | 12.11 | 12.36 | 1,516,050 | +0.01(+0.06%) |
Aug 04, 2010 | 12.29 | 12.49 | 12.26 | 12.35 | 1,743,004 | +0.09(+0.74%) |
Aug 03, 2010 | 12.17 | 12.46 | 12.13 | 12.26 | 2,064,746 | -0.01(-0.06%) |
Aug 02, 2010 | 12.09 | 12.31 | 11.99 | 12.27 | 3,002,074 | +0.46(+3.91%) |
Jul 30, 2010 | 11.73 | 11.91 | 11.66 | 11.81 | 2,290,716 | -0.08(-0.70%) |
Jul 29, 2010 | 12.15 | 12.16 | 11.63 | 11.89 | 3,383,876 | -0.03(-0.25%) |
Jul 28, 2010 | 13.49 | 13.49 | 11.91 | 11.92 | 5,319,582 | -1.49(-11.12%) |
Jul 27, 2010 | 13.59 | 13.63 | 13.14 | 13.41 | 2,013,758 | -0.05(-0.34%) |
Jul 26, 2010 | 12.98 | 13.46 | 12.95 | 13.46 | 1,166,491 | +0.33(+2.48%) |
Jul 23, 2010 | 12.91 | 13.14 | 12.82 | 13.13 | 1,421,096 | +0.12(+0.93%) |
Jul 22, 2010 | 12.67 | 13.06 | 12.67 | 13.01 | 1,245,904 | +0.52(+4.12%) |
Jul 21, 2010 | 13.06 | 13.06 | 12.47 | 12.50 | 2,229,237 | -0.28(-2.19%) |
Jul 20, 2010 | 12.36 | 12.80 | 12.35 | 12.78 | 1,315,791 | +0.16(+1.26%) |
Jul 19, 2010 | 12.69 | 12.76 | 12.35 | 12.62 | 1,208,332 | -0.03(-0.24%) |
Jul 16, 2010 | 13.28 | 13.28 | 12.58 | 12.65 | 2,023,975 | -0.77(-5.76%) |
Jul 15, 2010 | 13.44 | 13.54 | 13.09 | 13.42 | 1,788,722 | -0.07(-0.51%) |
Jul 14, 2010 | 13.30 | 13.60 | 13.18 | 13.49 | 1,882,090 | -0.10(-0.72%) |
Jul 13, 2010 | 13.01 | 13.62 | 12.93 | 13.59 | 2,662,592 | +0.67(+5.16%) |
Jul 12, 2010 | 13.15 | 13.29 | 12.82 | 12.92 | 3,724,967 | -0.24(-1.84%) |
Jul 09, 2010 | 12.93 | 13.24 | 12.87 | 13.16 | 2,557,775 | +0.17(+1.34%) |
Jul 08, 2010 | 12.86 | 13.01 | 12.73 | 12.99 | 1,534,368 | +0.24(+1.90%) |
Jul 07, 2010 | 12.22 | 12.84 | 12.21 | 12.75 | 3,415,736 | +0.60(+4.93%) |
Jul 06, 2010 | 12.01 | 12.42 | 11.91 | 12.15 | 3,405,028 | +0.39(+3.35%) |
Jul 02, 2010 | 11.96 | 12.07 | 11.60 | 11.76 | 1,935,956 | -0.06(-0.51%) |
Jul 01, 2010 | 11.72 | 11.95 | 11.29 | 11.82 | 4,074,306 | +0.27(+2.30%) |
Jun 30, 2010 | 11.63 | 11.84 | 11.48 | 11.55 | 3,008,675 | -0.01(-0.06%) |
Jun 29, 2010 | 12.04 | 12.04 | 11.50 | 11.56 | 2,572,751 | -0.50(-4.15%) |
Jun 25, 2010 | 12.16 | 12.35 | 11.80 | 12.06 | 25,093,658 | +0.08(+0.63%) |
Jun 24, 2010 | 12.22 | 12.37 | 11.96 | 11.98 | 2,492,280 | -0.36(-2.95%) |
Jun 23, 2010 | 12.44 | 12.53 | 12.11 | 12.35 | 2,409,692 | -0.12(-0.97%) |
Jun 22, 2010 | 12.73 | 12.80 | 12.38 | 12.47 | 4,272,339 | -0.26(-2.02%) |
Jun 21, 2010 | 12.88 | 12.92 | 12.51 | 12.72 | 2,365,993 | +0.11(+0.90%) |
Jun 18, 2010 | 12.65 | 12.85 | 12.44 | 12.61 | 4,988,539 | +0.06(+0.48%) |
Jun 17, 2010 | 12.53 | 12.62 | 12.32 | 12.55 | 2,185,355 | +0.07(+0.58%) |
Jun 16, 2010 | 12.74 | 13.01 | 12.35 | 12.48 | 3,368,464 | -0.40(-3.09%) |
Jun 15, 2010 | 12.58 | 12.91 | 12.56 | 12.88 | 2,117,092 | +0.25(+1.98%) |
Jun 14, 2010 | 12.34 | 12.94 | 12.24 | 12.63 | 5,200,785 | +0.80(+6.79%) |
Jun 11, 2010 | 11.78 | 12.01 | 11.55 | 11.82 | 2,968,537 | -0.19(-1.58%) |
Jun 10, 2010 | 11.54 | 12.03 | 11.46 | 12.01 | 4,924,993 | +0.67(+5.87%) |
Jun 09, 2010 | 11.70 | 11.87 | 11.31 | 11.35 | 2,703,941 | -0.23(-2.03%) |
Jun 08, 2010 | 11.51 | 11.72 | 11.17 | 11.58 | 3,846,342 | +0.14(+1.26%) |
Jun 07, 2010 | 11.82 | 12.10 | 11.44 | 11.44 | 4,075,020 | -0.28(-2.39%) |
Jun 04, 2010 | 12.29 | 12.32 | 11.66 | 11.72 | 4,316,446 | -0.93(-7.36%) |
Jun 03, 2010 | 12.70 | 12.81 | 12.31 | 12.65 | 2,730,879 | -0.09(-0.71%) |
Jun 02, 2010 | 12.37 | 12.74 | 12.14 | 12.74 | 3,382,803 | +0.42(+3.44%) |
Jun 01, 2010 | 12.75 | 12.95 | 12.32 | 12.32 | 2,129,439 | -0.56(-4.35%) |
May 28, 2010 | 13.25 | 13.18 | 12.63 | 12.88 | 2,997,119 | -0.37(-2.80%) |
May 27, 2010 | 12.96 | 13.26 | 12.78 | 13.25 | 2,534,515 | +0.67(+5.30%) |
May 26, 2010 | 12.49 | 13.06 | 12.46 | 12.58 | 6,544,329 | +0.32(+2.59%) |
May 25, 2010 | 11.96 | 12.38 | 11.66 | 12.26 | 4,390,174 | +0.01(+0.06%) |
May 24, 2010 | 12.49 | 12.58 | 12.18 | 12.26 | 3,390,421 | -0.27(-2.12%) |
May 21, 2010 | 11.93 | 12.76 | 11.76 | 12.52 | 3,221,556 | +0.42(+3.44%) |
May 20, 2010 | 12.30 | 12.80 | 12.09 | 12.10 | 4,648,216 | -0.81(-6.28%) |
May 19, 2010 | 12.91 | 13.35 | 12.74 | 12.91 | 3,021,632 | -0.04(-0.32%) |
May 18, 2010 | 13.72 | 13.85 | 12.88 | 12.96 | 4,020,658 | -0.67(-4.92%) |
May 17, 2010 | 13.82 | 14.01 | 13.08 | 13.63 | 3,267,140 | -0.13(-0.94%) |
May 14, 2010 | 13.73 | 13.79 | 13.31 | 13.76 | 3,006,358 | -0.14(-0.98%) |
May 13, 2010 | 14.16 | 14.35 | 13.79 | 13.89 | 2,182,978 | -0.32(-2.24%) |
May 12, 2010 | 13.51 | 14.24 | 13.41 | 14.21 | 3,202,053 | +0.81(+6.05%) |
May 11, 2010 | 13.76 | 13.82 | 13.01 | 13.40 | 5,104,954 | +0.08(+0.63%) |
May 10, 2010 | 13.09 | 13.72 | 12.96 | 13.32 | 4,945,762 | +0.67(+5.27%) |
May 07, 2010 | 13.34 | 13.50 | 12.59 | 12.65 | 5,121,508 | -0.76(-5.65%) |
May 06, 2010 | 14.29 | 14.33 | 12.12 | 13.41 | 6,280,565 | -1.11(-7.62%) |
May 05, 2010 | 14.40 | 14.66 | 13.94 | 14.51 | 11,398,898 | +0.14(+1.00%) |
May 04, 2010 | 14.71 | 14.82 | 14.18 | 14.37 | 2,885,961 | -0.56(-3.75%) |
May 03, 2010 | 15.01 | 15.22 | 14.83 | 14.93 | 3,632,800 | +0.08(+0.56%) |
Apr 30, 2010 | 14.63 | 15.25 | 14.63 | 14.85 | 11,014,521 | -0.19(-1.26%) |
Apr 29, 2010 | 15.25 | 15.42 | 14.35 | 15.03 | 5,569,303 | -0.04(-0.25%) |
Apr 28, 2010 | 15.23 | 15.51 | 14.81 | 15.07 | 4,152,025 | +0.40(+2.73%) |
Apr 27, 2010 | 14.89 | 15.22 | 14.44 | 14.67 | 2,242,164 | -0.30(-2.02%) |
Apr 26, 2010 | 15.25 | 15.52 | 14.93 | 14.97 | 1,512,450 | -0.28(-1.84%) |
Apr 23, 2010 | 15.28 | 15.56 | 14.97 | 15.25 | 1,587,641 | +0.02(+0.15%) |
Apr 22, 2010 | 14.17 | 15.25 | 14.04 | 15.23 | 2,273,344 | +0.93(+6.51%) |
Apr 21, 2010 | 13.99 | 14.31 | 13.79 | 14.30 | 1,086,890 | +0.48(+3.51%) |
Apr 20, 2010 | 13.73 | 13.82 | 13.41 | 13.82 | 812,159 | +0.23(+1.73%) |
Apr 19, 2010 | 13.73 | 14.04 | 13.35 | 13.58 | 1,171,066 | -0.26(-1.91%) |
Apr 16, 2010 | 14.33 | 14.38 | 13.63 | 13.85 | 1,106,103 | -0.52(-3.64%) |
Apr 15, 2010 | 14.38 | 14.47 | 14.25 | 14.37 | 890,646 | -0.05(-0.31%) |
Apr 14, 2010 | 14.10 | 14.44 | 14.07 | 14.41 | 1,288,563 | +0.45(+3.20%) |
Apr 13, 2010 | 13.91 | 14.04 | 13.67 | 13.97 | 569,602 | +0.02(+0.11%) |
Apr 12, 2010 | 13.94 | 14.01 | 13.85 | 13.95 | 739,201 | -0.01(-0.05%) |
Apr 09, 2010 | 13.80 | 14.07 | 13.73 | 13.96 | 636,774 | +0.17(+1.26%) |
Apr 08, 2010 | 13.63 | 13.85 | 13.48 | 13.79 | 774,781 | +0.08(+0.61%) |
Apr 07, 2010 | 13.78 | 13.91 | 13.55 | 13.70 | 1,128,556 | -0.08(-0.55%) |
Apr 06, 2010 | 13.43 | 13.94 | 13.40 | 13.78 | 1,853,280 | +0.25(+1.85%) |
Apr 05, 2010 | 13.39 | 13.68 | 13.33 | 13.53 | 597,281 | +0.08(+0.56%) |
Apr 01, 2010 | 13.29 | 13.45 | 13.45 | 13.45 | 540,527 | +0.27(+2.01%) |
Mar 31, 2010 | 13.35 | 13.57 | 13.10 | 13.19 | 1,192,225 | -0.27(-1.97%) |
Mar 30, 2010 | 13.61 | 13.76 | 13.32 | 13.45 | 544,335 | -0.17(-1.22%) |
Mar 29, 2010 | 13.80 | 13.92 | 13.51 | 13.62 | 594,295 | -0.08(-0.55%) |
Mar 26, 2010 | 13.73 | 14.01 | 13.57 | 13.69 | 1,013,043 | +0.02(+0.17%) |
Mar 25, 2010 | 14.02 | 14.22 | 13.62 | 13.67 | 1,942,966 | -0.24(-1.74%) |
Mar 24, 2010 | 13.85 | 14.11 | 13.82 | 13.91 | 1,204,808 | -0.01(-0.05%) |
Mar 23, 2010 | 13.95 | 14.00 | 13.71 | 13.92 | 682,075 | -0.04(-0.31%) |
Mar 22, 2010 | 13.54 | 13.97 | 13.53 | 13.97 | 1,206,315 | +0.26(+1.92%) |
Mar 19, 2010 | 13.66 | 13.80 | 13.46 | 13.70 | 2,616,655 | +0.05(+0.33%) |
Mar 18, 2010 | 13.46 | 13.67 | 13.34 | 13.66 | 1,025,341 | +0.18(+1.35%) |
Mar 17, 2010 | 13.48 | 13.66 | 13.32 | 13.48 | 920,104 | +0.05(+0.39%) |
Mar 16, 2010 | 13.21 | 13.43 | 12.95 | 13.42 | 1,434,326 | +0.23(+1.78%) |
Mar 15, 2010 | 12.91 | 13.31 | 12.81 | 13.19 | 1,612,096 | -0.17(-1.25%) |
Mar 12, 2010 | 13.72 | 13.76 | 13.23 | 13.35 | 1,392,763 | -0.30(-2.16%) |
Mar 11, 2010 | 13.61 | 13.85 | 13.45 | 13.65 | 3,011,076 | -0.92(-6.34%) |
Mar 10, 2010 | 13.92 | 14.57 | 13.92 | 14.57 | 1,374,017 | +0.70(+5.02%) |
Mar 09, 2010 | 13.79 | 13.97 | 13.29 | 13.88 | 930,184 | +0.03(+0.22%) |
Mar 08, 2010 | 14.10 | 14.28 | 13.80 | 13.85 | 1,009,847 | -0.29(-2.04%) |
Mar 05, 2010 | 13.48 | 14.17 | 13.34 | 14.13 | 1,542,572 | +0.75(+5.60%) |
Mar 04, 2010 | 13.27 | 13.41 | 13.22 | 13.38 | 486,557 | +0.14(+1.09%) |
Mar 03, 2010 | 13.36 | 13.45 | 13.13 | 13.24 | 772,034 | -0.07(-0.51%) |
Mar 02, 2010 | 13.07 | 13.46 | 13.04 | 13.31 | 928,125 | +0.22(+1.68%) |
Mar 01, 2010 | 13.34 | 13.41 | 12.95 | 13.09 | 1,172,823 | -0.17(-1.31%) |
Feb 26, 2010 | 13.20 | 13.48 | 12.91 | 13.26 | 4,541,677 | +0.11(+0.86%) |
Feb 25, 2010 | 12.73 | 13.15 | 12.70 | 13.15 | 1,619,443 | +0.23(+1.82%) |
Feb 24, 2010 | 12.42 | 13.05 | 12.40 | 12.92 | 1,677,979 | +0.56(+4.53%) |
Feb 23, 2010 | 12.76 | 12.77 | 12.19 | 12.35 | 772,352 | -0.41(-3.20%) |
Feb 22, 2010 | 12.60 | 12.87 | 12.57 | 12.76 | 2,966,299 | +0.24(+1.94%) |
Feb 19, 2010 | 12.24 | 12.58 | 12.17 | 12.52 | 1,188,425 | +0.25(+2.04%) |
Feb 18, 2010 | 11.91 | 12.27 | 11.90 | 12.27 | 916,461 | +0.38(+3.18%) |
Feb 17, 2010 | 11.92 | 12.07 | 11.76 | 11.89 | 768,466 | +0.08(+0.64%) |
Feb 16, 2010 | 11.86 | 11.92 | 11.50 | 11.82 | 1,282,545 | +0.13(+1.10%) |
Feb 12, 2010 | 11.95 | 11.69 | 11.69 | 11.69 | 1,818,796 | -0.39(-3.20%) |
Feb 11, 2010 | 11.70 | 12.29 | 11.56 | 12.07 | 1,694,862 | +0.33(+2.77%) |
Feb 10, 2010 | 11.70 | 12.06 | 11.64 | 11.75 | 771,368 | -0.02(-0.13%) |
Feb 09, 2010 | 11.70 | 11.86 | 11.41 | 11.76 | 1,180,745 | +0.26(+2.24%) |
Feb 08, 2010 | 11.58 | 11.73 | 11.27 | 11.51 | 1,078,141 | -0.11(-0.98%) |
Feb 05, 2010 | 11.58 | 11.89 | 11.17 | 11.62 | 1,175,100 | +0.13(+1.12%) |
Feb 04, 2010 | 12.09 | 12.09 | 11.49 | 11.49 | 1,172,389 | -0.74(-6.06%) |
Feb 03, 2010 | 12.43 | 12.51 | 11.81 | 12.23 | 1,230,558 | -0.24(-1.94%) |
Feb 02, 2010 | 12.52 | 12.60 | 12.29 | 12.48 | 830,324 | -0.07(-0.54%) |
Feb 01, 2010 | 12.57 | 12.69 | 12.17 | 12.54 | 1,620,308 | +0.11(+0.91%) |
Jan 29, 2010 | 12.86 | 13.19 | 12.32 | 12.43 | 1,537,106 | -0.27(-2.14%) |
Jan 28, 2010 | 13.43 | 13.54 | 12.22 | 12.70 | 3,414,672 | -0.92(-6.72%) |
Jan 27, 2010 | 12.88 | 13.74 | 12.86 | 13.62 | 1,944,217 | +0.62(+4.77%) |
Jan 26, 2010 | 13.10 | 13.62 | 12.91 | 13.00 | 1,886,559 | -0.19(-1.43%) |
Jan 25, 2010 | 13.33 | 13.33 | 12.75 | 13.19 | 1,343,772 | +0.02(+0.11%) |
Jan 22, 2010 | 12.97 | 13.88 | 12.83 | 13.17 | 2,960,850 | +0.12(+0.93%) |
Jan 21, 2010 | 12.60 | 13.15 | 12.44 | 13.05 | 1,722,669 | +0.45(+3.60%) |
Jan 20, 2010 | 12.60 | 12.82 | 12.05 | 12.60 | 1,140,568 | -0.12(-0.95%) |
Jan 19, 2010 | 12.52 | 12.72 | 12.30 | 12.72 | 934,732 | +0.43(+3.51%) |
Jan 15, 2010 | 12.58 | 12.29 | 12.29 | 12.29 | 1,499,181 | -0.26(-2.05%) |
Jan 14, 2010 | 11.98 | 12.60 | 11.95 | 12.54 | 804,372 | +0.47(+3.88%) |
Jan 13, 2010 | 11.77 | 12.16 | 11.64 | 12.07 | 638,180 | +0.36(+3.03%) |
Jan 12, 2010 | 11.74 | 11.90 | 11.45 | 11.72 | 1,195,453 | -0.17(-1.40%) |
Jan 11, 2010 | 12.45 | 12.45 | 11.87 | 11.89 | 1,185,966 | -0.51(-4.09%) |
Jan 08, 2010 | 12.14 | 12.51 | 11.95 | 12.39 | 1,421,489 | -0.36(-2.79%) |
Jan 07, 2010 | 12.17 | 12.85 | 12.04 | 12.75 | 1,186,132 | +0.60(+4.92%) |
Jan 06, 2010 | 11.95 | 12.23 | 11.82 | 12.15 | 1,237,345 | +0.20(+1.71%) |
Jan 05, 2010 | 12.13 | 12.16 | 11.74 | 11.95 | 1,003,076 | -0.19(-1.56%) |
Jan 04, 2010 | 12.20 | 12.32 | 11.64 | 12.13 | 1,482,988 | +0.18(+1.52%) |
Dec 31, 2009 | 12.20 | 11.95 | 11.95 | 11.95 | 622,169 | -0.26(-2.17%) |
Dec 30, 2009 | 12.16 | 12.41 | 12.02 | 12.22 | 538,986 | -0.08(-0.62%) |
Dec 29, 2009 | 12.75 | 12.75 | 12.28 | 12.29 | 781,554 | -0.39(-3.04%) |
Dec 28, 2009 | 12.71 | 12.94 | 12.57 | 12.68 | 1,186,925 | -0.33(-2.50%) |
Dec 24, 2009 | 12.81 | 13.16 | 12.70 | 13.01 | 421,432 | +0.26(+2.02%) |
Dec 23, 2009 | 12.97 | 13.05 | 12.70 | 12.75 | 766,808 | -0.14(-1.06%) |
Dec 22, 2009 | 12.85 | 13.07 | 12.63 | 12.88 | 1,083,236 | +0.09(+0.71%) |
Dec 21, 2009 | 12.35 | 12.82 | 12.32 | 12.79 | 1,873,218 | +0.42(+3.36%) |
Dec 18, 2009 | 11.30 | 12.48 | 11.30 | 12.38 | 7,981,695 | +1.23(+11.07%) |
Dec 17, 2009 | 11.33 | 11.50 | 11.13 | 11.14 | 757,483 | -0.34(-2.96%) |
Dec 16, 2009 | 11.54 | 11.68 | 11.40 | 11.48 | 709,513 | +0.08(+0.66%) |
Dec 15, 2009 | 11.32 | 11.58 | 11.25 | 11.41 | 1,080,584 | +0.02(+0.13%) |
Dec 14, 2009 | 11.12 | 11.42 | 10.70 | 11.39 | 996,050 | +0.57(+5.24%) |
Dec 11, 2009 | 10.67 | 10.84 | 10.55 | 10.83 | 838,903 | +0.19(+1.78%) |
Dec 10, 2009 | 10.92 | 10.92 | 10.50 | 10.64 | 1,030,755 | -0.24(-2.23%) |
Dec 09, 2009 | 11.15 | 11.17 | 10.75 | 10.88 | 788,766 | -0.23(-2.04%) |
Dec 08, 2009 | 10.98 | 11.30 | 10.98 | 11.11 | 803,969 | +0.02(+0.14%) |
Dec 07, 2009 | 11.25 | 11.41 | 10.93 | 11.09 | 697,504 | -0.13(-1.15%) |
Dec 04, 2009 | 11.33 | 11.54 | 10.90 | 11.22 | 998,452 | +0.25(+2.28%) |
Dec 03, 2009 | 11.39 | 11.60 | 10.97 | 10.97 | 1,093,144 | -0.30(-2.68%) |
Dec 02, 2009 | 11.02 | 11.61 | 11.02 | 11.27 | 2,005,618 | +0.15(+1.36%) |