Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.17 | 15.33 | 15.10 | 15.24 | 1,684,156 | -0.04(-0.29%) |
Nov 29, 2010 | 15.45 | 15.45 | 15.08 | 15.29 | 2,723,050 | -0.19(-1.20%) |
Nov 26, 2010 | 15.47 | 15.57 | 15.41 | 15.47 | 467,794 | -0.04(-0.27%) |
Nov 24, 2010 | 15.51 | 15.52 | 15.52 | 15.52 | 1,730,377 | +0.14(+0.90%) |
Nov 23, 2010 | 15.46 | 15.53 | 15.36 | 15.38 | 1,796,437 | -0.22(-1.44%) |
Nov 22, 2010 | 15.40 | 15.62 | 15.31 | 15.60 | 1,955,449 | +0.17(+1.11%) |
Nov 19, 2010 | 15.38 | 15.47 | 15.27 | 15.43 | 1,518,566 | +0.01(+0.08%) |
Nov 18, 2010 | 15.48 | 15.54 | 15.37 | 15.42 | 1,571,127 | +0.14(+0.90%) |
Nov 17, 2010 | 15.00 | 15.45 | 14.98 | 15.28 | 2,382,741 | +0.33(+2.18%) |
Nov 16, 2010 | 15.61 | 15.65 | 14.83 | 14.96 | 4,077,150 | -0.72(-4.58%) |
Nov 15, 2010 | 15.78 | 15.86 | 15.61 | 15.67 | 2,275,996 | -0.05(-0.32%) |
Nov 12, 2010 | 15.93 | 16.00 | 15.71 | 15.73 | 2,240,792 | -0.27(-1.67%) |
Nov 11, 2010 | 16.20 | 16.31 | 15.99 | 15.99 | 2,408,192 | -0.29(-1.80%) |
Nov 10, 2010 | 16.00 | 16.31 | 15.92 | 16.29 | 1,969,368 | +0.29(+1.81%) |
Nov 09, 2010 | 16.32 | 16.32 | 15.92 | 16.00 | 1,838,238 | -0.26(-1.62%) |
Nov 08, 2010 | 16.06 | 16.26 | 16.03 | 16.26 | 1,818,159 | -0.00(-0.02%) |
Nov 05, 2010 | 16.08 | 16.28 | 16.04 | 16.26 | 2,051,926 | +0.24(+1.48%) |
Nov 04, 2010 | 15.84 | 16.03 | 15.82 | 16.03 | 2,502,297 | +0.33(+2.12%) |
Nov 03, 2010 | 15.79 | 15.82 | 15.61 | 15.69 | 1,265,024 | -0.07(-0.47%) |
Nov 02, 2010 | 15.89 | 15.92 | 15.70 | 15.77 | 1,377,475 | +0.00(+0.02%) |
Nov 01, 2010 | 15.63 | 15.81 | 15.54 | 15.76 | 2,010,605 | +0.14(+0.88%) |
Oct 29, 2010 | 15.34 | 15.67 | 15.34 | 15.63 | 2,106,762 | +0.25(+1.62%) |
Oct 28, 2010 | 15.38 | 15.46 | 15.31 | 15.38 | 2,151,376 | +0.06(+0.41%) |
Oct 27, 2010 | 15.21 | 15.44 | 15.21 | 15.32 | 2,511,386 | -0.12(-0.76%) |
Oct 25, 2010 | 15.40 | 15.55 | 15.32 | 15.43 | 1,643,046 | +0.08(+0.53%) |
Oct 22, 2010 | 15.37 | 15.41 | 15.23 | 15.35 | 1,417,844 | +0.06(+0.41%) |
Oct 21, 2010 | 15.30 | 15.37 | 15.18 | 15.29 | 1,134,221 | +0.02(+0.16%) |
Oct 20, 2010 | 15.09 | 15.44 | 15.09 | 15.26 | 1,803,792 | +0.22(+1.49%) |
Oct 19, 2010 | 15.14 | 15.25 | 14.95 | 15.04 | 2,702,350 | -0.24(-1.57%) |
Oct 18, 2010 | 15.01 | 15.32 | 15.01 | 15.28 | 1,904,201 | +0.21(+1.39%) |
Oct 15, 2010 | 15.06 | 15.16 | 14.97 | 15.07 | 4,627,732 | +0.10(+0.64%) |
Oct 14, 2010 | 14.91 | 15.07 | 14.79 | 14.97 | 2,010,752 | +0.07(+0.44%) |
Oct 13, 2010 | 14.70 | 15.05 | 14.68 | 14.91 | 3,226,841 | +0.28(+1.88%) |
Oct 12, 2010 | 14.55 | 14.67 | 14.43 | 14.63 | 3,253,507 | +0.08(+0.56%) |
Oct 11, 2010 | 14.63 | 14.68 | 14.54 | 14.55 | 2,357,485 | -0.04(-0.29%) |
Oct 08, 2010 | 14.59 | 14.79 | 14.51 | 14.59 | 1,993,309 | -0.16(-1.10%) |
Oct 07, 2010 | 14.77 | 14.90 | 14.70 | 14.76 | 3,729,161 | +0.02(+0.14%) |
Oct 06, 2010 | 15.12 | 15.17 | 14.63 | 14.73 | 3,553,761 | -0.44(-2.88%) |
Oct 05, 2010 | 15.12 | 15.38 | 15.06 | 15.17 | 3,788,924 | -0.07(-0.45%) |
Oct 04, 2010 | 15.08 | 15.25 | 15.07 | 15.24 | 1,723,482 | +0.15(+1.01%) |
Oct 01, 2010 | 15.09 | 15.16 | 14.88 | 15.09 | 1,986,007 | +0.08(+0.55%) |
Sep 30, 2010 | 15.00 | 15.20 | 14.83 | 15.01 | 27,731 | +0.04(+0.27%) |
Sep 29, 2010 | 15.01 | 15.06 | 14.90 | 14.97 | 1,293,120 | -0.06(-0.40%) |
Sep 28, 2010 | 14.98 | 15.06 | 14.81 | 15.03 | 14,617 | +0.04(+0.26%) |
Sep 27, 2010 | 15.20 | 15.21 | 14.88 | 14.99 | 1,456,485 | -0.19(-1.24%) |
Sep 24, 2010 | 14.93 | 15.21 | 14.89 | 15.17 | 1,494,402 | +0.45(+3.05%) |
Sep 23, 2010 | 14.81 | 14.97 | 14.70 | 14.73 | 1,426,505 | -0.20(-1.36%) |
Sep 22, 2010 | 14.98 | 15.16 | 14.89 | 14.93 | 1,789,742 | -0.09(-0.58%) |
Sep 21, 2010 | 15.01 | 15.17 | 14.96 | 15.02 | 1,735,912 | +0.03(+0.20%) |
Sep 20, 2010 | 14.97 | 15.14 | 14.87 | 14.99 | 3,226,089 | +0.06(+0.42%) |
Sep 17, 2010 | 14.92 | 14.94 | 14.73 | 14.92 | 2,486,394 | +0.40(+2.76%) |
Sep 15, 2010 | 14.47 | 14.62 | 14.41 | 14.52 | 1,905,256 | -0.03(-0.21%) |
Sep 14, 2010 | 14.62 | 14.67 | 14.53 | 14.55 | 1,473,748 | -0.08(-0.55%) |
Sep 13, 2010 | 14.54 | 14.67 | 14.49 | 14.63 | 2,033,935 | +0.28(+1.98%) |
Sep 10, 2010 | 14.49 | 14.53 | 14.35 | 14.35 | 1,359,507 | -0.10(-0.70%) |
Sep 09, 2010 | 14.52 | 14.56 | 14.38 | 14.45 | 2,572 | +0.08(+0.54%) |
Sep 08, 2010 | 14.32 | 14.47 | 14.31 | 14.37 | 21,936 | +0.04(+0.25%) |
Sep 07, 2010 | 14.39 | 14.44 | 14.31 | 14.34 | 2,625,408 | -0.09(-0.64%) |
Sep 03, 2010 | 14.57 | 14.57 | 14.31 | 14.43 | 2,551,369 | -0.03(-0.20%) |
Sep 02, 2010 | 14.32 | 14.48 | 14.30 | 14.46 | 29,442 | +0.07(+0.51%) |
Sep 01, 2010 | 14.19 | 14.43 | 14.14 | 14.38 | 4,798,390 | +0.36(+2.60%) |
Aug 31, 2010 | 14.01 | 14.10 | 13.82 | 14.02 | 19,576 | +0.07(+0.51%) |
Aug 30, 2010 | 13.95 | 14.09 | 13.91 | 13.95 | 2,185,216 | -0.05(-0.36%) |
Aug 27, 2010 | 13.90 | 14.06 | 13.77 | 14.00 | 3,136,646 | +0.07(+0.47%) |
Aug 26, 2010 | 13.90 | 14.03 | 13.82 | 13.93 | 3,641 | +0.12(+0.88%) |
Aug 25, 2010 | 13.75 | 13.86 | 13.63 | 13.81 | 2,536,652 | -0.02(-0.17%) |
Aug 24, 2010 | 13.70 | 13.98 | 13.55 | 13.84 | 361 | -0.02(-0.17%) |
Aug 23, 2010 | 14.03 | 14.09 | 13.85 | 13.86 | 1,062,047 | -0.11(-0.81%) |
Aug 20, 2010 | 13.91 | 14.07 | 13.82 | 13.97 | 1,763,052 | -0.01(-0.09%) |
Aug 19, 2010 | 14.17 | 14.18 | 13.84 | 13.98 | 4,674 | -0.24(-1.69%) |
Aug 18, 2010 | 14.23 | 14.30 | 14.17 | 14.22 | 12,721 | -0.06(-0.41%) |
Aug 17, 2010 | 14.18 | 14.40 | 14.12 | 14.28 | 30,991 | +0.24(+1.73%) |
Aug 16, 2010 | 13.94 | 14.15 | 13.90 | 14.04 | 1,865,535 | +0.05(+0.38%) |
Aug 13, 2010 | 13.99 | 14.09 | 13.90 | 13.99 | 2,028,277 | +0.02(+0.13%) |
Aug 12, 2010 | 13.86 | 14.06 | 13.80 | 13.97 | 1,984,186 | -0.07(-0.49%) |
Aug 11, 2010 | 14.14 | 14.21 | 13.98 | 14.04 | 1,958,581 | -0.34(-2.35%) |
Aug 10, 2010 | 14.32 | 14.49 | 14.22 | 14.38 | 16,467 | -0.07(-0.51%) |
Aug 09, 2010 | 14.48 | 14.49 | 14.30 | 14.45 | 1,540,831 | +0.09(+0.66%) |
Aug 06, 2010 | 14.35 | 14.40 | 14.05 | 14.35 | 3,091,445 | -0.08(-0.53%) |
Aug 05, 2010 | 14.81 | 14.81 | 14.40 | 14.43 | 4,117,748 | -0.58(-3.89%) |
Aug 04, 2010 | 15.06 | 15.20 | 14.94 | 15.02 | 42,521 | -0.02(-0.14%) |
Aug 03, 2010 | 14.99 | 15.16 | 14.88 | 15.04 | 5,204 | +0.02(+0.12%) |
Aug 02, 2010 | 14.68 | 15.03 | 14.61 | 15.02 | 2,386,200 | +0.55(+3.81%) |
Jul 30, 2010 | 14.47 | 14.63 | 14.30 | 14.47 | 3,843,116 | -0.23(-1.57%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.62 | 14.70 | 3,477,301 | +0.20(+1.37%) |
Jul 28, 2010 | 14.50 | 14.64 | 14.41 | 14.50 | 3,631 | -0.03(-0.22%) |
Jul 27, 2010 | 14.53 | 14.80 | 14.32 | 14.53 | 2,602 | -0.14(-0.97%) |
Jul 26, 2010 | 14.50 | 14.72 | 14.43 | 14.67 | 2,158,025 | +0.22(+1.50%) |
Jul 23, 2010 | 14.17 | 14.47 | 14.06 | 14.46 | 2,174,206 | +0.24(+1.71%) |
Jul 22, 2010 | 13.90 | 14.26 | 13.89 | 14.22 | 2,811,885 | +0.49(+3.54%) |
Jul 21, 2010 | 14.02 | 14.02 | 13.69 | 13.73 | 2,466,754 | -0.20(-1.45%) |
Jul 20, 2010 | 13.63 | 13.95 | 13.50 | 13.93 | 2,556,577 | +0.16(+1.14%) |
Jul 19, 2010 | 13.56 | 13.81 | 13.34 | 13.77 | 1,827,793 | +0.29(+2.18%) |
Jul 16, 2010 | 13.48 | 13.82 | 13.42 | 13.48 | 2,057,024 | -0.43(-3.07%) |
Jul 15, 2010 | 13.91 | 13.97 | 13.68 | 13.91 | 1,596,331 | -0.05(-0.36%) |
Jul 14, 2010 | 13.91 | 14.01 | 13.78 | 13.96 | 2,111,457 | +0.02(+0.13%) |
Jul 13, 2010 | 13.94 | 14.00 | 13.86 | 13.94 | 2,479,094 | +0.20(+1.42%) |
Jul 12, 2010 | 13.73 | 13.82 | 13.65 | 13.74 | 2,358,891 | -0.04(-0.30%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.60 | 13.79 | 2,187,144 | +0.21(+1.55%) |
Jul 08, 2010 | 13.60 | 13.66 | 13.36 | 13.58 | 2,975,143 | +0.12(+0.92%) |
Jul 07, 2010 | 12.88 | 13.45 | 12.88 | 13.45 | 3,006,850 | +0.56(+4.37%) |
Jul 06, 2010 | 12.89 | 13.30 | 12.78 | 12.89 | 8,016 | -0.10(-0.80%) |
Jul 02, 2010 | 12.99 | 13.15 | 12.91 | 12.99 | 2,395,431 | -0.05(-0.36%) |
Jul 01, 2010 | 13.07 | 13.17 | 12.80 | 13.04 | 2,790,938 | -0.00(-0.02%) |
Jun 30, 2010 | 13.31 | 13.48 | 13.04 | 13.04 | 4,411,642 | -0.27(-2.05%) |
Jun 29, 2010 | 13.31 | 13.46 | 13.24 | 13.31 | 1,569 | -0.19(-1.38%) |
Jun 25, 2010 | 13.50 | 13.57 | 13.31 | 13.50 | 5,052,011 | +0.09(+0.66%) |
Jun 24, 2010 | 13.63 | 13.72 | 13.39 | 13.41 | 2,260,384 | -0.30(-2.20%) |
Jun 23, 2010 | 13.61 | 13.85 | 13.49 | 13.71 | 1,929,554 | +0.06(+0.43%) |
Jun 22, 2010 | 13.81 | 14.00 | 13.64 | 13.66 | 16,397 | -0.15(-1.12%) |
Jun 21, 2010 | 13.91 | 14.01 | 13.76 | 13.81 | 2,446,047 | -0.01(-0.09%) |
Jun 18, 2010 | 13.82 | 13.96 | 13.74 | 13.82 | 1,741,319 | -0.12(-0.83%) |
Jun 17, 2010 | 13.81 | 13.98 | 13.72 | 13.94 | 1,718,542 | +0.10(+0.73%) |
Jun 16, 2010 | 13.84 | 13.95 | 13.76 | 13.84 | 2,115,754 | -0.07(-0.51%) |
Jun 15, 2010 | 13.66 | 13.95 | 13.63 | 13.91 | 3,003,279 | +0.25(+1.80%) |
Jun 14, 2010 | 13.55 | 13.80 | 13.51 | 13.66 | 3,036,644 | +0.18(+1.34%) |
Jun 11, 2010 | 13.25 | 13.50 | 13.20 | 13.48 | 1,961,058 | +0.09(+0.64%) |
Jun 10, 2010 | 13.23 | 13.46 | 13.14 | 13.39 | 5,339 | +0.38(+2.94%) |
Jun 09, 2010 | 13.02 | 13.28 | 12.92 | 13.01 | 3,605,393 | +0.05(+0.39%) |
Jun 08, 2010 | 12.78 | 12.99 | 12.58 | 12.96 | 3,826,209 | +0.33(+2.58%) |
Jun 07, 2010 | 12.65 | 12.95 | 12.58 | 12.64 | 2,880,031 | +0.00(+0.02%) |
Jun 04, 2010 | 12.63 | 12.98 | 12.60 | 12.63 | 2,964,616 | -0.47(-3.60%) |
Jun 03, 2010 | 13.15 | 13.18 | 12.95 | 13.10 | 31,819 | +0.05(+0.38%) |
Jun 02, 2010 | 12.81 | 13.06 | 12.67 | 13.05 | 6,146 | +0.28(+2.22%) |
Jun 01, 2010 | 12.99 | 13.14 | 12.76 | 12.77 | 2,695,824 | -0.37(-2.83%) |
May 28, 2010 | 13.14 | 13.27 | 13.07 | 13.14 | 2,170,139 | -0.07(-0.55%) |
May 27, 2010 | 13.01 | 13.23 | 12.83 | 13.22 | 2,929,570 | +0.50(+3.91%) |
May 26, 2010 | 12.92 | 13.13 | 12.68 | 12.72 | 2,371,040 | -0.11(-0.87%) |
May 25, 2010 | 12.45 | 12.85 | 12.32 | 12.83 | 2,861,768 | +0.11(+0.87%) |
May 24, 2010 | 12.93 | 12.96 | 12.71 | 12.72 | 2,711,126 | -0.21(-1.61%) |
May 21, 2010 | 12.31 | 12.96 | 12.17 | 12.93 | 4,667,155 | +0.47(+3.74%) |
May 20, 2010 | 12.58 | 12.83 | 12.46 | 12.46 | 37,129 | -0.47(-3.60%) |
May 19, 2010 | 12.92 | 13.13 | 12.71 | 12.93 | 3,049,413 | -0.07(-0.56%) |
May 18, 2010 | 13.47 | 13.55 | 12.96 | 13.00 | 12,972 | -0.28(-2.14%) |
May 17, 2010 | 13.28 | 13.41 | 12.93 | 13.28 | 2,500,155 | +0.01(+0.04%) |
May 14, 2010 | 13.28 | 13.54 | 13.18 | 13.28 | 2,309,501 | -0.30(-2.22%) |
May 13, 2010 | 13.95 | 14.01 | 13.55 | 13.58 | 2,956,670 | -0.37(-2.65%) |
May 12, 2010 | 13.90 | 14.04 | 13.85 | 13.95 | 3,186,484 | +0.08(+0.61%) |
May 11, 2010 | 13.95 | 14.02 | 13.81 | 13.86 | 3,052,206 | -0.29(-2.05%) |
May 10, 2010 | 13.89 | 14.16 | 13.87 | 14.15 | 4,637,170 | +0.79(+5.94%) |
May 07, 2010 | 13.54 | 13.76 | 13.08 | 13.36 | 3,658,834 | -0.24(-1.74%) |
May 06, 2010 | 13.59 | 14.69 | 12.73 | 13.60 | 1,707 | -0.43(-3.09%) |
May 05, 2010 | 13.97 | 14.23 | 13.87 | 14.03 | 2,440,590 | -0.25(-1.74%) |
May 04, 2010 | 14.45 | 14.49 | 14.14 | 14.28 | 2,651,384 | -0.36(-2.46%) |
May 03, 2010 | 14.45 | 14.68 | 14.43 | 14.64 | 1,825,903 | +0.30(+2.06%) |
Apr 30, 2010 | 14.74 | 14.85 | 14.33 | 14.34 | 2,789,910 | -0.40(-2.74%) |
Apr 29, 2010 | 14.26 | 14.77 | 14.26 | 14.75 | 2,723,573 | +0.63(+4.48%) |
Apr 28, 2010 | 14.19 | 14.26 | 14.06 | 14.11 | 1,865,956 | -0.03(-0.19%) |
Apr 27, 2010 | 14.55 | 14.55 | 14.09 | 14.14 | 3,779,948 | -0.52(-3.55%) |
Apr 26, 2010 | 14.55 | 14.72 | 14.50 | 14.66 | 1,877,709 | +0.11(+0.72%) |
Apr 23, 2010 | 14.34 | 14.59 | 14.22 | 14.56 | 2,480,379 | +0.25(+1.78%) |
Apr 22, 2010 | 14.01 | 14.35 | 13.95 | 14.30 | 1,622,953 | +0.18(+1.31%) |
Apr 21, 2010 | 14.00 | 14.19 | 13.96 | 14.12 | 2,192,994 | +0.10(+0.69%) |
Apr 20, 2010 | 13.94 | 14.02 | 13.78 | 14.02 | 2,154,331 | +0.16(+1.18%) |
Apr 19, 2010 | 13.47 | 13.90 | 13.43 | 13.86 | 3,569,851 | +0.35(+2.62%) |
Apr 16, 2010 | 13.60 | 13.75 | 13.45 | 13.50 | 2,604,082 | -0.16(-1.18%) |
Apr 15, 2010 | 13.92 | 13.94 | 13.62 | 13.66 | 1,697,994 | -0.25(-1.81%) |
Apr 14, 2010 | 13.88 | 13.95 | 13.84 | 13.92 | 1,672,901 | +0.12(+0.85%) |
Apr 13, 2010 | 13.66 | 13.86 | 13.58 | 13.80 | 2,475,004 | +0.11(+0.79%) |
Apr 12, 2010 | 13.88 | 13.88 | 13.67 | 13.69 | 1,421,874 | -0.12(-0.87%) |
Apr 09, 2010 | 13.76 | 13.84 | 13.64 | 13.81 | 1,918,110 | +0.08(+0.62%) |
Apr 08, 2010 | 13.76 | 13.85 | 13.63 | 13.73 | 2,085,676 | -0.10(-0.72%) |
Apr 07, 2010 | 14.06 | 14.11 | 13.78 | 13.82 | 2,156,462 | -0.25(-1.77%) |
Apr 06, 2010 | 13.70 | 14.09 | 13.65 | 14.07 | 3,156,909 | +0.32(+2.32%) |
Apr 05, 2010 | 13.50 | 13.75 | 13.49 | 13.75 | 2,109,853 | +0.35(+2.60%) |
Apr 01, 2010 | 13.38 | 13.41 | 13.41 | 13.41 | 3,444,540 | +0.10(+0.77%) |
Mar 31, 2010 | 13.46 | 13.47 | 13.27 | 13.30 | 2,099,001 | -0.17(-1.28%) |
Mar 30, 2010 | 13.40 | 13.59 | 13.36 | 13.48 | 1,893,407 | +0.12(+0.88%) |
Mar 29, 2010 | 13.32 | 13.37 | 13.24 | 13.36 | 1,299,227 | +0.10(+0.75%) |
Mar 26, 2010 | 13.33 | 13.34 | 13.15 | 13.26 | 2,189,446 | -0.02(-0.13%) |
Mar 25, 2010 | 13.29 | 13.39 | 13.17 | 13.28 | 2,188,999 | +0.07(+0.55%) |
Mar 24, 2010 | 13.22 | 13.30 | 13.13 | 13.20 | 1,464,423 | -0.06(-0.46%) |
Mar 23, 2010 | 13.30 | 13.34 | 13.13 | 13.27 | 1,088,060 | +0.01(+0.07%) |
Mar 22, 2010 | 13.05 | 13.30 | 13.05 | 13.26 | 1,509,410 | +0.12(+0.91%) |
Mar 19, 2010 | 13.40 | 13.40 | 13.14 | 13.14 | 2,669,827 | -0.20(-1.52%) |
Mar 18, 2010 | 13.43 | 13.47 | 13.32 | 13.34 | 1,349,817 | -0.14(-1.02%) |
Mar 17, 2010 | 13.20 | 13.48 | 13.19 | 13.48 | 2,506,209 | +0.22(+1.68%) |
Mar 16, 2010 | 12.89 | 13.29 | 12.81 | 13.25 | 2,780,157 | +0.42(+3.29%) |
Mar 15, 2010 | 12.71 | 12.88 | 12.70 | 12.83 | 1,728,372 | -0.03(-0.23%) |
Mar 12, 2010 | 12.89 | 12.93 | 12.73 | 12.86 | 1,750,807 | +0.06(+0.46%) |
Mar 11, 2010 | 12.69 | 12.82 | 12.61 | 12.80 | 2,956,393 | +0.03(+0.23%) |
Mar 10, 2010 | 12.87 | 12.91 | 12.71 | 12.77 | 2,000,073 | -0.07(-0.57%) |
Mar 09, 2010 | 12.72 | 12.99 | 12.71 | 12.85 | 1,535,492 | +0.08(+0.62%) |
Mar 08, 2010 | 12.70 | 12.88 | 12.70 | 12.77 | 1,936,035 | +0.07(+0.58%) |
Mar 05, 2010 | 12.62 | 12.71 | 12.55 | 12.69 | 2,389,306 | +0.13(+1.04%) |
Mar 04, 2010 | 12.46 | 12.58 | 12.44 | 12.56 | 1,756,176 | +0.10(+0.84%) |
Mar 03, 2010 | 12.37 | 12.52 | 12.34 | 12.46 | 1,912,458 | +0.11(+0.91%) |
Mar 02, 2010 | 12.33 | 12.38 | 12.24 | 12.35 | 2,492,760 | +0.03(+0.23%) |
Mar 01, 2010 | 12.10 | 12.33 | 12.07 | 12.32 | 2,192,931 | +0.28(+2.36%) |
Feb 26, 2010 | 11.90 | 12.13 | 11.87 | 12.03 | 4,688,241 | +0.11(+0.92%) |
Feb 25, 2010 | 11.93 | 11.98 | 11.83 | 11.92 | 2,361,579 | -0.18(-1.48%) |
Feb 24, 2010 | 11.98 | 12.10 | 11.90 | 12.10 | 2,344,256 | +0.13(+1.06%) |
Feb 23, 2010 | 12.11 | 12.16 | 11.95 | 11.98 | 1,839,802 | -0.13(-1.08%) |
Feb 22, 2010 | 12.13 | 12.16 | 12.04 | 12.11 | 1,914,683 | +0.04(+0.36%) |
Feb 19, 2010 | 12.08 | 12.12 | 11.99 | 12.06 | 3,025,186 | -0.04(-0.33%) |
Feb 18, 2010 | 12.07 | 12.13 | 11.98 | 12.10 | 1,830,303 | +0.02(+0.19%) |
Feb 17, 2010 | 12.07 | 12.09 | 11.99 | 12.08 | 2,146,053 | +0.07(+0.60%) |
Feb 16, 2010 | 12.00 | 12.03 | 11.87 | 12.01 | 2,235,369 | +0.13(+1.12%) |
Feb 12, 2010 | 11.68 | 11.88 | 11.88 | 11.88 | 3,599,295 | +0.08(+0.69%) |
Feb 11, 2010 | 11.68 | 11.85 | 11.54 | 11.79 | 2,372,129 | +0.12(+1.04%) |
Feb 10, 2010 | 11.57 | 11.83 | 11.49 | 11.67 | 2,205,283 | +0.03(+0.30%) |
Feb 09, 2010 | 11.75 | 11.83 | 11.53 | 11.64 | 2,426,315 | +0.02(+0.20%) |
Feb 08, 2010 | 11.92 | 11.94 | 11.60 | 11.61 | 2,314,865 | -0.33(-2.79%) |
Feb 05, 2010 | 11.80 | 11.95 | 11.63 | 11.95 | 2,911,629 | +0.15(+1.25%) |
Feb 04, 2010 | 12.16 | 12.20 | 11.79 | 11.80 | 2,985,435 | -0.47(-3.80%) |
Feb 03, 2010 | 12.51 | 12.51 | 12.18 | 12.27 | 2,037,622 | -0.28(-2.24%) |
Feb 02, 2010 | 12.27 | 12.57 | 12.23 | 12.55 | 2,988,648 | +0.26(+2.12%) |
Feb 01, 2010 | 12.18 | 12.29 | 12.11 | 12.29 | 2,175,376 | +0.14(+1.19%) |
Jan 29, 2010 | 12.33 | 12.49 | 12.11 | 12.14 | 2,961,846 | -0.11(-0.87%) |
Jan 28, 2010 | 12.54 | 12.57 | 12.16 | 12.25 | 2,841,008 | -0.28(-2.22%) |
Jan 27, 2010 | 12.71 | 12.74 | 12.25 | 12.53 | 2,834,130 | -0.21(-1.64%) |
Jan 26, 2010 | 12.65 | 12.94 | 12.65 | 12.74 | 1,754,366 | -0.05(-0.36%) |
Jan 25, 2010 | 12.64 | 12.85 | 12.61 | 12.78 | 3,371,703 | +0.24(+1.94%) |
Jan 22, 2010 | 12.59 | 12.71 | 12.53 | 12.54 | 2,925,042 | -0.03(-0.23%) |
Jan 21, 2010 | 13.01 | 13.05 | 12.56 | 12.57 | 2,413,158 | -0.40(-3.10%) |
Jan 20, 2010 | 12.94 | 13.01 | 12.86 | 12.97 | 2,000,672 | -0.08(-0.62%) |
Jan 19, 2010 | 12.90 | 13.13 | 12.89 | 13.05 | 2,069,525 | +0.17(+1.33%) |
Jan 15, 2010 | 12.92 | 12.88 | 12.88 | 12.88 | 4,126,754 | -0.05(-0.36%) |
Jan 14, 2010 | 12.97 | 13.00 | 12.88 | 12.93 | 1,384,675 | -0.11(-0.84%) |
Jan 13, 2010 | 13.01 | 13.09 | 12.89 | 13.04 | 1,621,852 | +0.10(+0.74%) |
Jan 12, 2010 | 13.04 | 13.10 | 12.86 | 12.94 | 3,349,717 | -0.19(-1.48%) |
Jan 11, 2010 | 13.05 | 13.20 | 13.05 | 13.13 | 3,194,353 | +0.12(+0.96%) |
Jan 08, 2010 | 12.79 | 13.04 | 12.74 | 13.01 | 2,978,465 | +0.16(+1.24%) |
Jan 07, 2010 | 12.52 | 12.88 | 12.45 | 12.85 | 3,766,327 | +0.26(+2.05%) |
Jan 06, 2010 | 12.57 | 12.61 | 12.49 | 12.59 | 2,694,718 | +0.01(+0.12%) |
Jan 05, 2010 | 12.24 | 12.60 | 12.13 | 12.58 | 2,876,790 | +0.33(+2.67%) |
Jan 04, 2010 | 12.29 | 12.36 | 12.13 | 12.25 | 2,225,310 | +0.05(+0.38%) |
Dec 31, 2009 | 12.45 | 12.21 | 12.21 | 12.21 | 3,215,531 | -0.21(-1.68%) |
Dec 30, 2009 | 12.29 | 12.42 | 12.25 | 12.41 | 1,375,780 | +0.07(+0.56%) |
Dec 29, 2009 | 12.28 | 12.40 | 12.22 | 12.34 | 1,727,751 | +0.12(+0.95%) |
Dec 28, 2009 | 12.16 | 12.37 | 12.14 | 12.23 | 1,935,529 | +0.08(+0.62%) |
Dec 24, 2009 | 12.13 | 12.17 | 12.07 | 12.15 | 645,292 | +0.08(+0.70%) |
Dec 23, 2009 | 12.07 | 12.18 | 12.04 | 12.07 | 2,051,933 | -0.03(-0.26%) |
Dec 22, 2009 | 12.05 | 12.13 | 12.05 | 12.10 | 906,297 | +0.02(+0.19%) |
Dec 21, 2009 | 12.11 | 12.22 | 12.03 | 12.08 | 1,568,888 | +0.01(+0.10%) |
Dec 18, 2009 | 12.14 | 12.18 | 11.98 | 12.07 | 4,362,463 | -0.08(-0.69%) |
Dec 17, 2009 | 12.06 | 12.23 | 11.99 | 12.15 | 2,755,329 | +0.01(+0.05%) |
Dec 16, 2009 | 12.23 | 12.30 | 12.07 | 12.14 | 2,616,273 | -0.02(-0.17%) |
Dec 15, 2009 | 12.40 | 12.40 | 12.15 | 12.16 | 3,628,324 | -0.25(-2.01%) |
Dec 14, 2009 | 12.30 | 12.42 | 12.28 | 12.41 | 2,711,537 | +0.27(+2.22%) |
Dec 11, 2009 | 12.01 | 12.17 | 11.95 | 12.14 | 2,501,081 | +0.18(+1.52%) |
Dec 10, 2009 | 11.95 | 12.05 | 11.88 | 11.96 | 2,245,473 | +0.03(+0.22%) |
Dec 09, 2009 | 11.89 | 12.01 | 11.80 | 11.94 | 2,496,795 | +0.09(+0.73%) |
Dec 08, 2009 | 11.79 | 12.01 | 11.75 | 11.85 | 2,850,897 | -0.15(-1.23%) |
Dec 07, 2009 | 11.86 | 12.08 | 11.83 | 12.00 | 4,276,142 | +0.17(+1.44%) |
Dec 04, 2009 | 11.63 | 11.86 | 11.63 | 11.83 | 4,091,386 | +0.41(+3.60%) |
Dec 03, 2009 | 11.47 | 11.67 | 11.38 | 11.41 | 3,381,527 | -0.04(-0.35%) |
Dec 02, 2009 | 11.37 | 11.60 | 11.35 | 11.46 | 3,435,423 | +0.08(+0.71%) |