Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.39 | 16.60 | 16.16 | 16.26 | 4,122,145 | -0.28(-1.70%) |
Nov 29, 2010 | 16.34 | 16.66 | 16.05 | 16.54 | 3,248,700 | +0.11(+0.65%) |
Nov 26, 2010 | 16.38 | 16.75 | 16.32 | 16.43 | 2,095,078 | -0.15(-0.90%) |
Nov 24, 2010 | 16.18 | 16.58 | 16.58 | 16.58 | 3,323,159 | +0.54(+3.34%) |
Nov 23, 2010 | 16.17 | 16.17 | 15.89 | 16.05 | 5,142,219 | -0.36(-2.21%) |
Nov 22, 2010 | 16.24 | 16.43 | 16.02 | 16.41 | 4,731,309 | +0.16(+0.96%) |
Nov 19, 2010 | 16.21 | 16.48 | 15.94 | 16.25 | 5,467,032 | -0.26(-1.55%) |
Nov 18, 2010 | 16.51 | 16.59 | 16.24 | 16.51 | 5,474,002 | +0.14(+0.86%) |
Nov 17, 2010 | 16.05 | 16.52 | 16.05 | 16.37 | 5,189,842 | -0.18(-1.10%) |
Nov 16, 2010 | 16.62 | 16.69 | 16.14 | 16.55 | 4,450,589 | -0.26(-1.57%) |
Nov 15, 2010 | 17.09 | 17.11 | 16.70 | 16.81 | 2,710,370 | +0.06(+0.34%) |
Nov 12, 2010 | 17.07 | 17.13 | 16.63 | 16.76 | 2,989,838 | -0.45(-2.59%) |
Nov 11, 2010 | 17.19 | 17.33 | 16.69 | 17.20 | 4,924,502 | -0.18(-1.04%) |
Nov 10, 2010 | 16.46 | 17.42 | 16.28 | 17.38 | 6,870,449 | +0.98(+5.99%) |
Nov 09, 2010 | 16.78 | 16.90 | 16.34 | 16.40 | 5,497,281 | -0.15(-0.90%) |
Nov 08, 2010 | 16.18 | 16.67 | 16.09 | 16.55 | 3,763,316 | +0.31(+1.88%) |
Nov 05, 2010 | 16.31 | 16.45 | 16.11 | 16.24 | 4,038,536 | -0.08(-0.51%) |
Nov 04, 2010 | 16.01 | 16.34 | 16.01 | 16.33 | 4,328,882 | +0.45(+2.81%) |
Nov 03, 2010 | 15.93 | 16.07 | 15.65 | 15.88 | 4,003,314 | +0.02(+0.10%) |
Nov 02, 2010 | 16.00 | 16.12 | 15.68 | 15.86 | 4,508,128 | -0.26(-1.59%) |
Nov 01, 2010 | 16.21 | 16.44 | 15.98 | 16.12 | 4,937,556 | +0.10(+0.62%) |
Oct 29, 2010 | 15.82 | 16.13 | 15.68 | 16.02 | 6,438,719 | +0.20(+1.25%) |
Oct 28, 2010 | 16.10 | 16.66 | 15.58 | 15.82 | 12,193,927 | -0.64(-3.91%) |
Oct 27, 2010 | 16.38 | 16.90 | 16.36 | 16.47 | 8,729,411 | +0.03(+0.20%) |
Oct 25, 2010 | 16.38 | 16.57 | 16.12 | 16.43 | 6,759,673 | +0.15(+0.91%) |
Oct 22, 2010 | 16.18 | 16.46 | 16.15 | 16.29 | 5,440,865 | +0.24(+1.49%) |
Oct 21, 2010 | 16.51 | 16.63 | 15.86 | 16.05 | 6,517,965 | -0.09(-0.56%) |
Oct 20, 2010 | 15.89 | 16.19 | 15.62 | 16.14 | 8,409,901 | +0.36(+2.30%) |
Oct 19, 2010 | 15.91 | 16.13 | 15.62 | 15.77 | 7,242,358 | -0.40(-2.45%) |
Oct 18, 2010 | 16.24 | 16.43 | 15.94 | 16.17 | 7,598,864 | +0.04(+0.26%) |
Oct 15, 2010 | 15.66 | 16.24 | 15.47 | 16.13 | 15,087,235 | +0.86(+5.62%) |
Oct 14, 2010 | 15.00 | 15.43 | 14.87 | 15.27 | 6,969,080 | +0.24(+1.59%) |
Oct 13, 2010 | 14.82 | 15.13 | 14.81 | 15.03 | 5,511,596 | +0.35(+2.42%) |
Oct 12, 2010 | 14.29 | 14.84 | 14.20 | 14.68 | 5,594,115 | +0.40(+2.83%) |
Oct 11, 2010 | 14.24 | 14.40 | 14.07 | 14.27 | 2,999,664 | +0.04(+0.29%) |
Oct 08, 2010 | 13.74 | 14.27 | 13.74 | 14.23 | 3,768,671 | +0.45(+3.23%) |
Oct 07, 2010 | 14.30 | 14.37 | 13.78 | 13.78 | 5,603,219 | -0.46(-3.24%) |
Oct 06, 2010 | 14.26 | 14.35 | 14.16 | 14.25 | 3,760,321 | -0.01(-0.06%) |
Oct 05, 2010 | 13.97 | 14.36 | 13.90 | 14.26 | 3,548,457 | +0.50(+3.60%) |
Oct 04, 2010 | 13.93 | 14.03 | 13.69 | 13.76 | 5,358,128 | -0.21(-1.54%) |
Oct 01, 2010 | 14.16 | 14.40 | 13.96 | 13.97 | 3,911,705 | -0.12(-0.88%) |
Sep 30, 2010 | 14.30 | 14.38 | 13.89 | 14.10 | 5,334,115 | -0.09(-0.64%) |
Sep 29, 2010 | 13.83 | 14.32 | 13.73 | 14.19 | 5,136,604 | +0.25(+1.78%) |
Sep 28, 2010 | 13.99 | 14.06 | 13.69 | 13.94 | 4,362,462 | +0.04(+0.30%) |
Sep 27, 2010 | 13.74 | 14.11 | 13.64 | 13.90 | 4,805,736 | +0.21(+1.57%) |
Sep 24, 2010 | 13.76 | 13.94 | 13.68 | 13.69 | 3,677,515 | +0.11(+0.79%) |
Sep 23, 2010 | 13.59 | 13.99 | 13.43 | 13.58 | 6,150,549 | +0.04(+0.30%) |
Sep 22, 2010 | 13.51 | 13.65 | 13.45 | 13.54 | 3,595,918 | -0.03(-0.24%) |
Sep 21, 2010 | 13.43 | 13.69 | 13.26 | 13.57 | 5,559,018 | +0.10(+0.74%) |
Sep 20, 2010 | 13.21 | 13.54 | 13.10 | 13.47 | 4,316,229 | +0.38(+2.87%) |
Sep 17, 2010 | 13.22 | 13.33 | 12.98 | 13.10 | 4,964,157 | -0.43(-3.14%) |
Sep 15, 2010 | 13.26 | 13.58 | 13.02 | 13.52 | 4,511,806 | +0.16(+1.17%) |
Sep 14, 2010 | 13.62 | 13.65 | 13.36 | 13.36 | 4,173,635 | -0.26(-1.88%) |
Sep 13, 2010 | 13.48 | 13.64 | 13.37 | 13.62 | 5,674,578 | +0.27(+2.04%) |
Sep 10, 2010 | 13.10 | 13.59 | 12.89 | 13.35 | 5,906,683 | +0.30(+2.33%) |
Sep 09, 2010 | 13.17 | 13.28 | 12.96 | 13.04 | 4,542,493 | -0.02(-0.13%) |
Sep 08, 2010 | 12.66 | 13.17 | 12.61 | 13.06 | 6,252,316 | +0.43(+3.39%) |
Sep 07, 2010 | 12.73 | 12.80 | 12.58 | 12.63 | 3,237,525 | -0.25(-1.92%) |
Sep 03, 2010 | 12.88 | 13.01 | 12.77 | 12.88 | 4,053,372 | +0.13(+1.03%) |
Sep 02, 2010 | 12.65 | 12.77 | 12.47 | 12.75 | 3,994,348 | +0.16(+1.24%) |
Sep 01, 2010 | 12.36 | 12.83 | 12.33 | 12.59 | 5,830,723 | +0.45(+3.73%) |
Aug 31, 2010 | 12.05 | 12.27 | 11.92 | 12.14 | 7,156,731 | +0.03(+0.27%) |
Aug 30, 2010 | 12.07 | 12.20 | 11.89 | 12.10 | 5,342,374 | -0.05(-0.41%) |
Aug 27, 2010 | 11.70 | 12.18 | 11.55 | 12.15 | 8,384,314 | +0.61(+5.28%) |
Aug 26, 2010 | 11.47 | 11.66 | 11.38 | 11.54 | 4,654,931 | +0.11(+0.93%) |
Aug 25, 2010 | 11.49 | 11.52 | 11.11 | 11.44 | 4,751,870 | -0.14(-1.21%) |
Aug 24, 2010 | 11.45 | 11.76 | 11.26 | 11.58 | 6,204,481 | -0.04(-0.35%) |
Aug 23, 2010 | 11.78 | 11.84 | 11.59 | 11.62 | 3,646,066 | -0.08(-0.70%) |
Aug 20, 2010 | 11.85 | 11.96 | 11.35 | 11.70 | 6,883,644 | -0.38(-3.13%) |
Aug 19, 2010 | 12.04 | 12.20 | 11.96 | 12.08 | 4,708,143 | -0.09(-0.74%) |
Aug 18, 2010 | 12.15 | 12.29 | 11.93 | 12.17 | 6,198,229 | +0.02(+0.20%) |
Aug 17, 2010 | 12.32 | 12.38 | 12.14 | 12.15 | 8,531,239 | +0.04(+0.34%) |
Aug 16, 2010 | 12.05 | 12.29 | 11.97 | 12.10 | 5,103,300 | -0.07(-0.54%) |
Aug 13, 2010 | 12.38 | 12.56 | 12.13 | 12.17 | 5,980,550 | -0.28(-2.23%) |
Aug 12, 2010 | 12.24 | 12.59 | 12.15 | 12.45 | 7,996,815 | +0.08(+0.65%) |
Aug 11, 2010 | 12.87 | 12.89 | 12.34 | 12.37 | 4,502,741 | -0.68(-5.23%) |
Aug 10, 2010 | 13.10 | 13.11 | 12.79 | 13.05 | 4,488,980 | -0.24(-1.80%) |
Aug 09, 2010 | 13.40 | 13.54 | 13.11 | 13.29 | 5,110,134 | +0.02(+0.12%) |
Aug 06, 2010 | 13.16 | 13.29 | 12.90 | 13.27 | 7,142,387 | +0.01(+0.06%) |
Aug 05, 2010 | 13.32 | 13.48 | 13.19 | 13.26 | 4,918,087 | -0.21(-1.59%) |
Aug 04, 2010 | 13.58 | 13.59 | 13.22 | 13.48 | 6,599,377 | +0.12(+0.92%) |
Aug 03, 2010 | 13.39 | 13.54 | 13.17 | 13.36 | 8,909,383 | -0.15(-1.10%) |
Aug 02, 2010 | 13.77 | 13.86 | 13.45 | 13.50 | 7,437,735 | -0.02(-0.12%) |
Jul 30, 2010 | 13.53 | 13.87 | 13.40 | 13.52 | 10,000,274 | +0.13(+0.98%) |
Jul 29, 2010 | 13.53 | 13.70 | 13.10 | 13.39 | 11,911,995 | +0.30(+2.26%) |
Jul 28, 2010 | 13.03 | 13.26 | 12.94 | 13.09 | 5,199,585 | +0.01(+0.06%) |
Jul 27, 2010 | 13.36 | 13.53 | 12.93 | 13.08 | 4,560,434 | -0.13(-1.00%) |
Jul 26, 2010 | 13.30 | 13.31 | 12.98 | 13.22 | 5,767,958 | +0.33(+2.55%) |
Jul 23, 2010 | 12.77 | 12.97 | 12.57 | 12.89 | 7,262,380 | +0.08(+0.64%) |
Jul 22, 2010 | 12.52 | 12.98 | 12.43 | 12.80 | 8,651,398 | +0.49(+4.01%) |
Jul 21, 2010 | 12.43 | 12.75 | 12.19 | 12.31 | 12,770,559 | +0.03(+0.27%) |
Jul 20, 2010 | 11.61 | 12.33 | 11.61 | 12.28 | 5,837,179 | +0.30(+2.54%) |
Jul 19, 2010 | 11.73 | 12.10 | 11.70 | 11.97 | 6,387,718 | +0.33(+2.83%) |
Jul 16, 2010 | 12.10 | 12.15 | 11.58 | 11.64 | 4,973,837 | -0.60(-4.91%) |
Jul 15, 2010 | 12.20 | 12.29 | 11.92 | 12.24 | 5,982,960 | +0.07(+0.61%) |
Jul 14, 2010 | 12.10 | 12.24 | 11.96 | 12.17 | 3,714,533 | +0.05(+0.41%) |
Jul 13, 2010 | 12.24 | 12.30 | 12.01 | 12.12 | 7,491,048 | +0.29(+2.43%) |
Jul 12, 2010 | 11.75 | 12.08 | 11.63 | 11.83 | 4,615,606 | -0.01(-0.07%) |
Jul 09, 2010 | 11.93 | 12.04 | 11.77 | 11.84 | 5,123,294 | -0.07(-0.62%) |
Jul 08, 2010 | 12.07 | 12.07 | 11.45 | 11.92 | 6,910,518 | +0.04(+0.35%) |
Jul 07, 2010 | 11.30 | 11.92 | 11.27 | 11.87 | 7,255,995 | +0.58(+5.10%) |
Jul 06, 2010 | 10.97 | 11.87 | 10.89 | 11.30 | 11,804,855 | +0.65(+6.11%) |
Jul 02, 2010 | 10.77 | 11.02 | 10.44 | 10.65 | 6,317,014 | -0.08(-0.77%) |
Jul 01, 2010 | 10.52 | 10.85 | 10.30 | 10.73 | 9,487,138 | +0.14(+1.32%) |
Jun 30, 2010 | 10.49 | 11.01 | 10.38 | 10.59 | 7,419,732 | +0.10(+0.94%) |
Jun 29, 2010 | 10.74 | 10.76 | 10.45 | 10.49 | 7,511,554 | -0.72(-6.46%) |
Jun 25, 2010 | 11.15 | 11.35 | 11.03 | 11.22 | 6,056,502 | +0.09(+0.81%) |
Jun 24, 2010 | 11.48 | 11.55 | 11.10 | 11.13 | 3,679,535 | -0.44(-3.84%) |
Jun 23, 2010 | 11.36 | 11.66 | 11.34 | 11.57 | 5,838,776 | +0.01(+0.07%) |
Jun 22, 2010 | 12.14 | 12.29 | 11.50 | 11.56 | 5,846,828 | -0.58(-4.81%) |
Jun 21, 2010 | 12.64 | 12.71 | 12.00 | 12.15 | 5,463,658 | -0.14(-1.14%) |
Jun 18, 2010 | 12.19 | 12.37 | 12.06 | 12.29 | 3,945,364 | +0.12(+1.01%) |
Jun 17, 2010 | 12.30 | 12.44 | 12.05 | 12.16 | 4,540,975 | -0.12(-0.94%) |
Jun 16, 2010 | 12.00 | 12.43 | 11.96 | 12.28 | 5,064,550 | -0.01(-0.07%) |
Jun 15, 2010 | 12.07 | 12.36 | 12.04 | 12.29 | 5,731,286 | +0.37(+3.11%) |
Jun 14, 2010 | 12.26 | 12.48 | 11.86 | 11.92 | 9,736,696 | -0.16(-1.30%) |
Jun 11, 2010 | 11.88 | 12.24 | 11.78 | 12.07 | 5,032,045 | -0.02(-0.14%) |
Jun 10, 2010 | 11.58 | 12.09 | 11.58 | 12.09 | 5,847,176 | +0.76(+6.73%) |
Jun 09, 2010 | 11.41 | 11.90 | 11.27 | 11.33 | 9,057,210 | -0.02(-0.14%) |
Jun 08, 2010 | 11.37 | 11.48 | 11.04 | 11.34 | 9,273,775 | +0.06(+0.51%) |
Jun 07, 2010 | 11.46 | 11.77 | 11.23 | 11.28 | 8,563,362 | -0.11(-1.01%) |
Jun 04, 2010 | 11.76 | 12.16 | 11.34 | 11.40 | 12,704,079 | -0.60(-4.99%) |
Jun 03, 2010 | 11.45 | 12.09 | 11.26 | 12.00 | 12,560,146 | +0.64(+5.63%) |
Jun 02, 2010 | 11.21 | 11.42 | 11.01 | 11.36 | 15,273,374 | +0.17(+1.54%) |
Jun 01, 2010 | 11.36 | 11.68 | 11.19 | 11.19 | 10,546,022 | -0.32(-2.78%) |
May 28, 2010 | 11.14 | 11.70 | 11.01 | 11.51 | 12,291,120 | +0.36(+3.24%) |
May 27, 2010 | 10.62 | 11.33 | 10.42 | 11.14 | 11,353,003 | +0.74(+7.09%) |
May 26, 2010 | 10.32 | 10.59 | 10.28 | 10.41 | 15,902,561 | +0.19(+1.85%) |
May 25, 2010 | 9.964 | 10.27 | 9.718 | 10.22 | 10,625,444 | -0.02(-0.24%) |
May 24, 2010 | 10.55 | 10.75 | 10.23 | 10.24 | 4,326,733 | -0.39(-3.70%) |
May 21, 2010 | 10.25 | 10.78 | 10.25 | 10.64 | 6,831,094 | +0.13(+1.25%) |
May 20, 2010 | 10.51 | 10.87 | 10.48 | 10.51 | 8,892,921 | -0.43(-3.90%) |
May 19, 2010 | 10.92 | 11.18 | 10.73 | 10.93 | 8,225,085 | -0.03(-0.30%) |
May 18, 2010 | 11.27 | 11.47 | 10.89 | 10.96 | 6,392,945 | -0.08(-0.74%) |
May 17, 2010 | 11.14 | 11.29 | 10.83 | 11.05 | 5,212,672 | -0.06(-0.52%) |
May 14, 2010 | 11.30 | 11.39 | 10.93 | 11.10 | 3,262,048 | -0.33(-2.87%) |
May 13, 2010 | 11.49 | 11.69 | 11.37 | 11.43 | 3,485,855 | -0.14(-1.20%) |
May 12, 2010 | 11.42 | 11.65 | 11.37 | 11.57 | 4,695,427 | +0.23(+2.02%) |
May 11, 2010 | 11.39 | 11.62 | 11.19 | 11.34 | 8,624,810 | -0.21(-1.85%) |
May 10, 2010 | 11.33 | 11.56 | 11.14 | 11.55 | 7,272,442 | +0.58(+5.31%) |
May 07, 2010 | 11.30 | 11.55 | 10.77 | 10.97 | 8,876,473 | -0.37(-3.25%) |
May 06, 2010 | 11.78 | 12.02 | 10.46 | 11.34 | 9,274,146 | -0.54(-4.55%) |
May 05, 2010 | 11.92 | 12.13 | 11.76 | 11.88 | 6,911,376 | -0.23(-1.90%) |
May 04, 2010 | 12.13 | 12.21 | 11.82 | 12.11 | 7,559,209 | -0.23(-1.86%) |
May 03, 2010 | 12.65 | 12.71 | 12.19 | 12.34 | 11,019,112 | -0.21(-1.70%) |
Apr 30, 2010 | 12.62 | 13.24 | 12.46 | 12.56 | 16,957,196 | -0.13(-1.03%) |
Apr 29, 2010 | 12.56 | 12.92 | 12.19 | 12.69 | 11,624,442 | +0.32(+2.59%) |
Apr 28, 2010 | 12.30 | 12.47 | 12.07 | 12.37 | 9,000,173 | +0.21(+1.69%) |
Apr 27, 2010 | 12.49 | 12.77 | 12.13 | 12.16 | 10,420,960 | -0.41(-3.26%) |
Apr 26, 2010 | 12.78 | 12.93 | 12.56 | 12.57 | 3,901,113 | -0.25(-1.98%) |
Apr 23, 2010 | 12.74 | 12.89 | 12.63 | 12.83 | 6,459,149 | +0.07(+0.51%) |
Apr 22, 2010 | 12.36 | 12.92 | 12.36 | 12.76 | 9,822,741 | +0.28(+2.23%) |
Apr 21, 2010 | 12.27 | 12.65 | 12.15 | 12.48 | 8,498,685 | +0.32(+2.66%) |
Apr 20, 2010 | 11.97 | 12.39 | 11.93 | 12.16 | 7,985,476 | +0.28(+2.38%) |
Apr 19, 2010 | 11.74 | 11.97 | 11.73 | 11.87 | 4,356,759 | +0.03(+0.28%) |
Apr 16, 2010 | 11.94 | 12.05 | 11.72 | 11.84 | 5,963,460 | -0.18(-1.50%) |
Apr 15, 2010 | 11.96 | 12.19 | 11.94 | 12.02 | 4,452,130 | -0.06(-0.48%) |
Apr 14, 2010 | 11.92 | 12.10 | 11.85 | 12.08 | 4,668,043 | +0.23(+1.94%) |
Apr 13, 2010 | 11.72 | 11.88 | 11.53 | 11.85 | 8,332,079 | +0.12(+1.05%) |
Apr 12, 2010 | 11.76 | 11.90 | 11.69 | 11.73 | 5,131,171 | -0.01(-0.07%) |
Apr 09, 2010 | 11.54 | 11.75 | 11.49 | 11.74 | 4,551,553 | +0.16(+1.42%) |
Apr 08, 2010 | 11.51 | 11.71 | 11.41 | 11.57 | 5,173,964 | -0.16(-1.40%) |
Apr 07, 2010 | 12.00 | 12.00 | 11.59 | 11.74 | 4,828,692 | -0.21(-1.72%) |
Apr 06, 2010 | 11.96 | 12.08 | 11.83 | 11.94 | 5,088,614 | -0.05(-0.41%) |
Apr 05, 2010 | 11.65 | 12.02 | 11.51 | 11.99 | 5,717,240 | +0.42(+3.61%) |
Apr 01, 2010 | 11.48 | 11.57 | 11.57 | 11.57 | 6,269,362 | +0.11(+1.00%) |
Mar 31, 2010 | 11.51 | 11.69 | 11.43 | 11.46 | 5,460,337 | -0.01(-0.07%) |
Mar 30, 2010 | 11.42 | 11.53 | 11.12 | 11.46 | 10,027,111 | +0.07(+0.65%) |
Mar 29, 2010 | 11.37 | 11.78 | 11.33 | 11.39 | 9,240,186 | +0.30(+2.74%) |
Mar 26, 2010 | 10.92 | 11.15 | 10.85 | 11.09 | 6,517,861 | +0.22(+2.04%) |
Mar 25, 2010 | 11.49 | 11.49 | 10.82 | 10.87 | 7,142,360 | -0.47(-4.12%) |
Mar 24, 2010 | 11.16 | 11.49 | 11.09 | 11.33 | 5,910,389 | +0.08(+0.73%) |
Mar 23, 2010 | 11.46 | 11.52 | 11.23 | 11.25 | 9,009,010 | -0.21(-1.86%) |
Mar 22, 2010 | 11.29 | 11.58 | 11.13 | 11.46 | 4,204,817 | +0.02(+0.14%) |
Mar 19, 2010 | 11.48 | 11.51 | 11.19 | 11.45 | 11,028,210 | +0.04(+0.36%) |
Mar 18, 2010 | 11.83 | 11.89 | 11.17 | 11.41 | 13,149,752 | -0.52(-4.40%) |
Mar 17, 2010 | 12.28 | 12.32 | 11.89 | 11.93 | 7,925,882 | -0.25(-2.09%) |
Mar 16, 2010 | 12.10 | 12.31 | 11.86 | 12.19 | 8,179,236 | +0.10(+0.81%) |
Mar 15, 2010 | 12.28 | 12.35 | 11.91 | 12.09 | 7,902,445 | -0.47(-3.72%) |
Mar 12, 2010 | 12.96 | 12.96 | 12.47 | 12.56 | 5,044,390 | -0.29(-2.23%) |
Mar 11, 2010 | 12.89 | 12.93 | 12.72 | 12.84 | 4,744,514 | -0.11(-0.82%) |
Mar 10, 2010 | 12.48 | 12.96 | 12.42 | 12.95 | 10,464,671 | +0.44(+3.53%) |
Mar 09, 2010 | 12.45 | 12.60 | 12.36 | 12.51 | 3,285,505 | +0.02(+0.13%) |
Mar 08, 2010 | 12.45 | 12.59 | 12.35 | 12.49 | 5,831,143 | +0.04(+0.33%) |
Mar 05, 2010 | 12.60 | 12.71 | 12.34 | 12.45 | 5,370,773 | -0.05(-0.39%) |
Mar 04, 2010 | 12.77 | 12.83 | 12.34 | 12.50 | 3,826,582 | -0.22(-1.74%) |
Mar 03, 2010 | 12.56 | 12.84 | 12.56 | 12.72 | 3,292,370 | +0.17(+1.37%) |
Mar 02, 2010 | 12.69 | 12.72 | 12.44 | 12.55 | 4,663,352 | -0.02(-0.13%) |
Mar 01, 2010 | 12.67 | 12.84 | 12.43 | 12.56 | 6,144,537 | -0.06(-0.45%) |
Feb 26, 2010 | 12.54 | 12.69 | 12.34 | 12.62 | 5,503,318 | +0.07(+0.52%) |
Feb 25, 2010 | 12.07 | 12.58 | 11.91 | 12.56 | 6,769,720 | +0.21(+1.72%) |
Feb 24, 2010 | 12.30 | 12.56 | 12.22 | 12.34 | 5,439,724 | -0.01(-0.07%) |
Feb 23, 2010 | 12.61 | 12.78 | 12.31 | 12.35 | 5,460,066 | -0.40(-3.14%) |
Feb 22, 2010 | 12.98 | 13.14 | 12.43 | 12.75 | 9,670,326 | -0.23(-1.76%) |
Feb 19, 2010 | 13.12 | 13.20 | 12.80 | 12.98 | 10,688,377 | -0.20(-1.55%) |
Feb 18, 2010 | 13.48 | 13.53 | 13.14 | 13.19 | 7,870,918 | -0.29(-2.12%) |
Feb 17, 2010 | 13.54 | 13.58 | 13.25 | 13.47 | 6,982,128 | +0.01(+0.06%) |
Feb 16, 2010 | 13.63 | 13.71 | 13.22 | 13.46 | 8,663,892 | +0.05(+0.37%) |
Feb 12, 2010 | 13.28 | 13.42 | 13.42 | 13.42 | 6,195,267 | -0.23(-1.68%) |
Feb 11, 2010 | 13.35 | 13.73 | 13.22 | 13.64 | 11,513,191 | +0.14(+1.03%) |
Feb 10, 2010 | 13.19 | 13.62 | 13.00 | 13.51 | 10,779,605 | +0.39(+2.99%) |
Feb 09, 2010 | 12.61 | 13.19 | 12.58 | 13.11 | 10,196,244 | +0.81(+6.58%) |
Feb 08, 2010 | 12.61 | 12.80 | 12.28 | 12.30 | 6,471,200 | -0.25(-1.95%) |
Feb 05, 2010 | 12.70 | 12.78 | 11.96 | 12.55 | 9,503,069 | -0.13(-1.03%) |
Feb 04, 2010 | 13.22 | 13.25 | 12.57 | 12.68 | 6,381,679 | -0.65(-4.91%) |
Feb 03, 2010 | 13.68 | 13.73 | 13.26 | 13.33 | 5,375,863 | -0.11(-0.79%) |
Feb 02, 2010 | 13.36 | 13.55 | 13.27 | 13.44 | 7,949,377 | +0.28(+2.11%) |
Feb 01, 2010 | 12.58 | 13.16 | 12.58 | 13.16 | 6,821,054 | +0.61(+4.82%) |
Jan 29, 2010 | 13.37 | 13.69 | 12.34 | 12.56 | 12,006,865 | -0.71(-5.36%) |
Jan 28, 2010 | 13.49 | 13.77 | 12.90 | 13.27 | 8,751,520 | -0.15(-1.10%) |
Jan 27, 2010 | 13.49 | 13.65 | 13.16 | 13.42 | 8,527,545 | -0.11(-0.79%) |
Jan 26, 2010 | 13.74 | 14.04 | 13.49 | 13.52 | 6,328,834 | -0.31(-2.25%) |
Jan 25, 2010 | 13.61 | 14.11 | 13.53 | 13.83 | 5,921,246 | +0.27(+1.99%) |
Jan 22, 2010 | 14.45 | 14.46 | 13.51 | 13.56 | 17,889,798 | -1.19(-8.09%) |
Jan 21, 2010 | 14.84 | 15.03 | 14.39 | 14.76 | 9,825,945 | +0.06(+0.39%) |
Jan 20, 2010 | 14.62 | 14.79 | 14.46 | 14.70 | 3,999,646 | -0.13(-0.88%) |
Jan 19, 2010 | 14.69 | 14.85 | 14.43 | 14.83 | 5,066,214 | +0.13(+0.89%) |
Jan 15, 2010 | 14.89 | 14.70 | 14.70 | 14.70 | 5,464,376 | -0.19(-1.26%) |
Jan 14, 2010 | 14.46 | 14.98 | 14.41 | 14.89 | 6,706,104 | +0.44(+3.06%) |
Jan 13, 2010 | 14.21 | 14.50 | 13.94 | 14.45 | 6,755,995 | +0.20(+1.38%) |
Jan 12, 2010 | 14.36 | 14.55 | 13.98 | 14.25 | 8,140,633 | -0.30(-2.08%) |
Jan 11, 2010 | 15.07 | 15.13 | 14.25 | 14.55 | 7,388,832 | -0.47(-3.10%) |
Jan 08, 2010 | 14.42 | 15.26 | 14.40 | 15.02 | 8,512,552 | +0.49(+3.38%) |
Jan 07, 2010 | 14.36 | 14.58 | 13.97 | 14.53 | 6,205,638 | +0.08(+0.57%) |
Jan 06, 2010 | 14.05 | 14.55 | 14.03 | 14.45 | 8,441,624 | +0.18(+1.26%) |
Jan 05, 2010 | 13.31 | 14.30 | 13.25 | 14.27 | 19,195,962 | +1.03(+7.78%) |
Jan 04, 2010 | 12.74 | 13.26 | 12.74 | 13.24 | 7,938,976 | +0.69(+5.47%) |
Dec 31, 2009 | 12.79 | 12.55 | 12.55 | 12.55 | 1,914,874 | -0.26(-2.04%) |
Dec 30, 2009 | 12.79 | 12.84 | 12.66 | 12.81 | 3,772,081 | +0.01(+0.06%) |
Dec 29, 2009 | 12.97 | 13.05 | 12.61 | 12.80 | 4,817,571 | -0.16(-1.20%) |
Dec 28, 2009 | 13.20 | 13.26 | 12.86 | 12.96 | 3,781,574 | -0.13(-1.00%) |
Dec 24, 2009 | 13.12 | 13.24 | 12.99 | 13.09 | 941,173 | +0.02(+0.13%) |
Dec 23, 2009 | 12.92 | 13.15 | 12.83 | 13.07 | 4,516,437 | +0.20(+1.52%) |
Dec 22, 2009 | 12.79 | 12.97 | 12.75 | 12.88 | 4,100,539 | +0.12(+0.96%) |
Dec 21, 2009 | 13.00 | 13.16 | 12.71 | 12.75 | 6,303,756 | -0.14(-1.08%) |
Dec 18, 2009 | 12.92 | 13.19 | 12.65 | 12.89 | 11,535,477 | +0.07(+0.51%) |
Dec 17, 2009 | 12.74 | 12.94 | 12.47 | 12.83 | 6,074,025 | -0.07(-0.57%) |
Dec 16, 2009 | 12.49 | 12.94 | 12.38 | 12.90 | 6,983,188 | +0.50(+4.02%) |
Dec 15, 2009 | 12.38 | 12.58 | 12.27 | 12.40 | 5,794,329 | -0.07(-0.59%) |
Dec 14, 2009 | 12.52 | 12.73 | 12.43 | 12.47 | 4,990,529 | +0.06(+0.46%) |
Dec 11, 2009 | 12.43 | 12.50 | 12.12 | 12.42 | 4,717,027 | +0.06(+0.46%) |
Dec 10, 2009 | 12.05 | 12.38 | 12.01 | 12.36 | 8,174,522 | +0.55(+4.69%) |
Dec 09, 2009 | 11.66 | 12.04 | 11.62 | 11.81 | 5,948,081 | +0.16(+1.40%) |
Dec 08, 2009 | 11.91 | 11.97 | 11.57 | 11.64 | 2,868,287 | -0.35(-2.92%) |
Dec 07, 2009 | 11.92 | 12.30 | 11.85 | 11.99 | 6,244,303 | +0.01(+0.07%) |
Dec 04, 2009 | 12.43 | 12.64 | 11.88 | 11.99 | 7,136,897 | -0.23(-1.87%) |
Dec 03, 2009 | 12.66 | 12.73 | 12.14 | 12.21 | 6,821,296 | -0.38(-3.04%) |
Dec 02, 2009 | 12.62 | 12.86 | 12.53 | 12.60 | 6,471,615 | -0.12(-0.96%) |