Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.85 | 17.99 | 17.36 | 17.46 | 4,941,606 | -0.22(-1.24%) |
Sep 29, 2010 | 17.74 | 18.09 | 17.63 | 17.68 | 5,553,227 | -0.14(-0.76%) |
Sep 28, 2010 | 17.64 | 17.86 | 17.40 | 17.81 | 4,713,734 | +0.18(+1.01%) |
Sep 27, 2010 | 17.61 | 17.88 | 17.40 | 17.64 | 4,907,025 | +0.03(+0.14%) |
Sep 24, 2010 | 17.13 | 17.63 | 17.13 | 17.61 | 5,076,633 | +0.74(+4.41%) |
Sep 23, 2010 | 16.67 | 17.44 | 16.58 | 16.87 | 6,888,445 | +0.05(+0.30%) |
Sep 22, 2010 | 16.70 | 16.88 | 16.44 | 16.82 | 7,019,120 | +0.14(+0.81%) |
Sep 21, 2010 | 16.61 | 16.88 | 16.18 | 16.68 | 11,508,474 | -0.03(-0.20%) |
Sep 20, 2010 | 16.66 | 16.85 | 16.52 | 16.71 | 6,034,975 | +0.08(+0.46%) |
Sep 17, 2010 | 16.60 | 16.82 | 16.59 | 16.64 | 7,203,688 | +0.37(+2.28%) |
Sep 15, 2010 | 16.10 | 16.39 | 16.01 | 16.27 | 5,441,867 | +0.08(+0.47%) |
Sep 14, 2010 | 15.87 | 16.25 | 15.52 | 16.19 | 5,228,141 | +0.32(+2.02%) |
Sep 13, 2010 | 15.64 | 15.93 | 15.62 | 15.87 | 3,795,558 | +0.38(+2.45%) |
Sep 10, 2010 | 15.88 | 15.90 | 15.27 | 15.49 | 4,366,623 | -0.39(-2.45%) |
Sep 09, 2010 | 15.98 | 16.05 | 15.69 | 15.88 | 3,634,711 | +0.03(+0.21%) |
Sep 08, 2010 | 15.70 | 15.87 | 15.56 | 15.84 | 3,708,249 | +0.19(+1.19%) |
Sep 07, 2010 | 15.90 | 15.90 | 15.61 | 15.66 | 3,598,399 | -0.29(-1.80%) |
Sep 03, 2010 | 15.82 | 16.02 | 15.59 | 15.95 | 4,256,407 | +0.36(+2.33%) |
Sep 02, 2010 | 15.41 | 15.69 | 15.37 | 15.58 | 4,061,152 | +0.15(+0.99%) |
Sep 01, 2010 | 15.40 | 15.61 | 15.32 | 15.43 | 4,791,183 | +0.38(+2.52%) |
Aug 31, 2010 | 14.94 | 15.30 | 14.82 | 15.05 | 5,326,853 | +0.03(+0.17%) |
Aug 30, 2010 | 15.42 | 15.62 | 15.03 | 15.03 | 3,987,945 | -0.51(-3.26%) |
Aug 27, 2010 | 14.78 | 15.58 | 14.53 | 15.53 | 9,900,480 | +0.90(+6.18%) |
Aug 26, 2010 | 14.54 | 14.65 | 14.35 | 14.63 | 6,388,243 | +0.13(+0.87%) |
Aug 25, 2010 | 14.39 | 14.61 | 14.24 | 14.50 | 7,011,965 | -0.09(-0.64%) |
Aug 24, 2010 | 14.31 | 14.77 | 13.97 | 14.59 | 6,277,211 | +0.03(+0.17%) |
Aug 23, 2010 | 14.99 | 15.14 | 14.54 | 14.57 | 3,141,739 | -0.36(-2.43%) |
Aug 20, 2010 | 14.83 | 15.04 | 14.74 | 14.93 | 2,530,891 | +0.10(+0.68%) |
Aug 19, 2010 | 14.94 | 15.16 | 14.68 | 14.83 | 3,170,616 | -0.19(-1.24%) |
Aug 18, 2010 | 14.80 | 15.14 | 14.69 | 15.02 | 3,492,056 | +0.24(+1.66%) |
Aug 17, 2010 | 14.59 | 15.03 | 14.54 | 14.77 | 4,239,182 | +0.30(+2.10%) |
Aug 16, 2010 | 14.37 | 14.66 | 14.24 | 14.47 | 3,848,375 | +0.07(+0.47%) |
Aug 13, 2010 | 14.56 | 14.86 | 14.39 | 14.40 | 3,302,962 | -0.25(-1.67%) |
Aug 12, 2010 | 14.33 | 14.82 | 14.11 | 14.65 | 6,264,588 | +0.04(+0.29%) |
Aug 11, 2010 | 14.83 | 14.86 | 14.27 | 14.60 | 6,309,877 | -0.54(-3.57%) |
Aug 10, 2010 | 15.26 | 15.28 | 14.96 | 15.14 | 4,017,719 | -0.34(-2.18%) |
Aug 09, 2010 | 15.56 | 15.63 | 15.43 | 15.48 | 4,350,024 | +0.03(+0.16%) |
Aug 06, 2010 | 14.95 | 15.50 | 14.89 | 15.46 | 5,688,073 | +0.35(+2.35%) |
Aug 05, 2010 | 15.40 | 15.43 | 15.07 | 15.10 | 4,591,442 | -0.24(-1.60%) |
Aug 04, 2010 | 15.26 | 15.38 | 15.05 | 15.35 | 5,268,415 | +0.25(+1.68%) |
Aug 03, 2010 | 15.24 | 15.25 | 14.97 | 15.09 | 3,236,527 | -0.19(-1.22%) |
Aug 02, 2010 | 15.03 | 15.42 | 14.82 | 15.28 | 6,216,037 | +0.47(+3.19%) |
Jul 30, 2010 | 15.07 | 15.16 | 14.64 | 14.81 | 12,092,490 | -0.48(-3.15%) |
Jul 29, 2010 | 15.95 | 15.95 | 15.06 | 15.29 | 9,727,195 | -0.52(-3.31%) |
Jul 28, 2010 | 15.88 | 16.14 | 15.70 | 15.81 | 6,448,760 | -0.14(-0.85%) |
Jul 27, 2010 | 16.29 | 16.29 | 15.86 | 15.95 | 7,024,101 | -0.21(-1.31%) |
Jul 26, 2010 | 15.79 | 16.25 | 15.76 | 16.16 | 34,356,120 | +0.32(+2.03%) |
Jul 23, 2010 | 15.01 | 16.04 | 14.97 | 15.84 | 14,622,435 | +0.59(+3.88%) |
Jul 22, 2010 | 14.82 | 15.34 | 14.79 | 15.24 | 9,185,466 | +0.71(+4.88%) |
Jul 21, 2010 | 14.78 | 14.87 | 14.36 | 14.54 | 8,876,152 | +0.10(+0.70%) |
Jul 20, 2010 | 14.34 | 14.56 | 14.02 | 14.43 | 8,167,474 | -0.20(-1.38%) |
Jul 19, 2010 | 14.50 | 14.69 | 14.28 | 14.64 | 4,370,265 | +0.25(+1.76%) |
Jul 16, 2010 | 14.76 | 14.76 | 14.32 | 14.38 | 5,461,152 | -0.45(-3.02%) |
Jul 15, 2010 | 14.92 | 15.00 | 14.61 | 14.83 | 4,064,341 | -0.06(-0.40%) |
Jul 14, 2010 | 14.96 | 15.09 | 14.74 | 14.89 | 4,146,389 | +0.08(+0.54%) |
Jul 13, 2010 | 14.71 | 14.86 | 14.48 | 14.81 | 5,624,167 | +0.28(+1.95%) |
Jul 12, 2010 | 14.52 | 14.77 | 14.27 | 14.53 | 4,135,024 | -0.04(-0.29%) |
Jul 09, 2010 | 14.32 | 14.65 | 14.22 | 14.57 | 3,937,349 | +0.08(+0.58%) |
Jul 08, 2010 | 14.70 | 14.80 | 14.21 | 14.48 | 4,471,411 | -0.12(-0.81%) |
Jul 07, 2010 | 13.73 | 14.65 | 13.66 | 14.60 | 6,757,626 | +0.81(+5.88%) |
Jul 06, 2010 | 14.27 | 14.48 | 13.63 | 13.79 | 7,016,414 | -0.26(-1.86%) |
Jul 02, 2010 | 14.17 | 14.21 | 13.77 | 14.05 | 3,694,022 | -0.04(-0.30%) |
Jul 01, 2010 | 14.24 | 14.37 | 13.60 | 14.10 | 10,135,187 | -0.08(-0.60%) |
Jun 30, 2010 | 14.37 | 14.86 | 14.14 | 14.18 | 9,154,167 | -0.19(-1.29%) |
Jun 29, 2010 | 14.69 | 14.71 | 14.22 | 14.37 | 7,254,212 | -0.49(-3.30%) |
Jun 25, 2010 | 14.48 | 15.15 | 14.32 | 14.86 | 34,962,248 | +0.42(+2.93%) |
Jun 24, 2010 | 14.98 | 14.98 | 14.34 | 14.43 | 7,710,361 | -0.45(-3.01%) |
Jun 23, 2010 | 14.76 | 15.05 | 14.41 | 14.88 | 6,203,959 | +0.22(+1.50%) |
Jun 22, 2010 | 14.85 | 15.21 | 14.60 | 14.66 | 8,012,762 | -0.11(-0.74%) |
Jun 21, 2010 | 15.39 | 15.49 | 14.69 | 14.77 | 8,252,459 | -0.33(-2.18%) |
Jun 18, 2010 | 15.01 | 15.35 | 14.98 | 15.10 | 10,614,279 | +0.15(+1.02%) |
Jun 17, 2010 | 14.54 | 14.98 | 14.32 | 14.95 | 12,196,799 | +0.45(+3.09%) |
Jun 16, 2010 | 14.10 | 14.60 | 13.78 | 14.50 | 9,193,524 | -0.06(-0.41%) |
Jun 15, 2010 | 14.01 | 14.60 | 13.95 | 14.56 | 6,234,617 | +0.68(+4.93%) |
Jun 14, 2010 | 13.95 | 14.19 | 13.84 | 13.88 | 7,280,623 | +0.10(+0.74%) |
Jun 11, 2010 | 13.10 | 13.80 | 13.06 | 13.78 | 6,772,256 | +0.44(+3.29%) |
Jun 10, 2010 | 13.11 | 13.40 | 12.96 | 13.34 | 4,700,447 | +0.42(+3.27%) |
Jun 09, 2010 | 13.18 | 13.45 | 12.82 | 12.91 | 6,002,921 | -0.16(-1.23%) |
Jun 08, 2010 | 13.12 | 13.38 | 12.79 | 13.07 | 5,758,567 | +0.02(+0.13%) |
Jun 07, 2010 | 13.61 | 13.74 | 12.97 | 13.06 | 6,399,157 | -0.51(-3.77%) |
Jun 04, 2010 | 13.85 | 14.21 | 13.50 | 13.57 | 7,223,663 | -0.60(-4.26%) |
Jun 03, 2010 | 14.04 | 14.23 | 13.88 | 14.17 | 6,228,187 | +0.14(+1.02%) |
Jun 02, 2010 | 13.34 | 14.03 | 13.29 | 14.03 | 9,029,590 | +0.76(+5.73%) |
Jun 01, 2010 | 13.37 | 13.79 | 13.26 | 13.27 | 5,984,599 | -0.19(-1.38%) |
May 28, 2010 | 13.61 | 13.71 | 13.34 | 13.45 | 8,466,661 | -0.16(-1.18%) |
May 27, 2010 | 13.07 | 13.63 | 12.98 | 13.61 | 19,218,952 | +0.93(+7.32%) |
May 26, 2010 | 13.02 | 13.22 | 12.63 | 12.69 | 8,885,364 | +0.09(+0.74%) |
May 25, 2010 | 12.20 | 12.63 | 11.90 | 12.59 | 7,799,119 | +0.01(+0.07%) |
May 24, 2010 | 12.62 | 12.94 | 12.48 | 12.58 | 9,666,894 | +0.27(+2.20%) |
May 21, 2010 | 11.75 | 12.58 | 11.61 | 12.31 | 7,634,386 | +0.30(+2.46%) |
May 20, 2010 | 11.99 | 12.37 | 11.75 | 12.02 | 10,844,043 | -0.39(-3.13%) |
May 19, 2010 | 12.16 | 12.53 | 11.98 | 12.41 | 6,973,150 | +0.14(+1.17%) |
May 18, 2010 | 13.10 | 13.13 | 12.09 | 12.26 | 12,560,641 | -0.68(-5.22%) |
May 17, 2010 | 13.17 | 13.24 | 12.58 | 12.94 | 7,696,182 | -0.23(-1.73%) |
May 14, 2010 | 13.21 | 13.34 | 12.77 | 13.17 | 6,494,141 | -0.14(-1.08%) |
May 13, 2010 | 13.46 | 13.71 | 13.23 | 13.31 | 5,270,047 | -0.23(-1.68%) |
May 12, 2010 | 13.27 | 13.61 | 13.26 | 13.54 | 4,915,815 | +0.30(+2.23%) |
May 11, 2010 | 13.51 | 13.57 | 12.94 | 13.24 | 6,950,358 | -0.08(-0.63%) |
May 10, 2010 | 13.18 | 13.55 | 12.69 | 13.33 | 5,882,572 | +0.65(+5.13%) |
May 07, 2010 | 12.86 | 13.08 | 12.05 | 12.68 | 12,289,869 | -0.44(-3.35%) |
May 06, 2010 | 13.77 | 14.02 | 12.17 | 13.12 | 10,564,688 | -0.76(-5.48%) |
May 05, 2010 | 13.92 | 14.20 | 13.47 | 13.88 | 8,381,574 | -0.31(-2.20%) |
May 04, 2010 | 14.67 | 14.67 | 14.13 | 14.19 | 8,761,004 | -0.54(-3.67%) |
May 03, 2010 | 14.74 | 14.96 | 14.48 | 14.73 | 8,676,317 | +0.52(+3.62%) |
Apr 30, 2010 | 15.25 | 15.32 | 14.15 | 14.21 | 25,667,582 | +0.50(+3.63%) |
Apr 29, 2010 | 13.45 | 13.72 | 13.29 | 13.72 | 8,432,466 | +0.44(+3.31%) |
Apr 28, 2010 | 13.18 | 13.38 | 12.98 | 13.28 | 5,825,132 | +0.25(+1.95%) |
Apr 27, 2010 | 13.23 | 13.40 | 13.02 | 13.02 | 5,208,437 | -0.28(-2.10%) |
Apr 26, 2010 | 13.13 | 13.51 | 13.13 | 13.30 | 5,440,326 | +0.17(+1.29%) |
Apr 23, 2010 | 13.18 | 13.31 | 13.02 | 13.13 | 5,956,107 | -0.08(-0.64%) |
Apr 22, 2010 | 13.19 | 13.27 | 12.93 | 13.22 | 10,415,715 | -0.24(-1.76%) |
Apr 21, 2010 | 13.78 | 13.85 | 13.29 | 13.45 | 4,477,953 | -0.06(-0.44%) |
Apr 20, 2010 | 13.44 | 13.60 | 13.27 | 13.51 | 3,528,851 | +0.16(+1.20%) |
Apr 19, 2010 | 13.59 | 13.60 | 13.05 | 13.35 | 5,025,602 | -0.30(-2.17%) |
Apr 16, 2010 | 13.82 | 13.82 | 13.34 | 13.65 | 4,248,914 | -0.22(-1.58%) |
Apr 15, 2010 | 13.73 | 13.98 | 13.67 | 13.87 | 3,983,958 | +0.12(+0.86%) |
Apr 14, 2010 | 13.51 | 13.89 | 13.45 | 13.75 | 5,554,994 | +0.31(+2.33%) |
Apr 13, 2010 | 13.26 | 13.46 | 13.23 | 13.44 | 5,425,219 | +0.09(+0.70%) |
Apr 12, 2010 | 13.40 | 13.45 | 13.23 | 13.34 | 3,857,457 | +0.04(+0.32%) |
Apr 09, 2010 | 13.23 | 13.32 | 13.13 | 13.30 | 2,859,875 | +0.14(+1.03%) |
Apr 08, 2010 | 13.20 | 13.22 | 13.01 | 13.17 | 3,734,834 | -0.13(-0.95%) |
Apr 07, 2010 | 13.39 | 13.45 | 13.18 | 13.29 | 6,260,481 | -0.14(-1.01%) |
Apr 06, 2010 | 13.42 | 13.51 | 13.30 | 13.43 | 2,461,628 | -0.07(-0.50%) |
Apr 05, 2010 | 13.20 | 13.51 | 13.19 | 13.50 | 3,190,734 | +0.41(+3.16%) |
Apr 01, 2010 | 13.26 | 13.08 | 13.08 | 13.08 | 5,170,768 | -0.09(-0.71%) |
Mar 31, 2010 | 13.43 | 13.54 | 13.17 | 13.18 | 5,550,109 | -0.36(-2.68%) |
Mar 30, 2010 | 13.39 | 13.57 | 13.28 | 13.54 | 3,951,645 | +0.21(+1.58%) |
Mar 29, 2010 | 13.52 | 13.66 | 13.23 | 13.33 | 4,565,265 | -0.15(-1.13%) |
Mar 26, 2010 | 13.85 | 13.98 | 13.36 | 13.48 | 6,577,037 | -0.30(-2.21%) |
Mar 25, 2010 | 13.77 | 14.02 | 13.70 | 13.78 | 6,577,356 | +0.23(+1.68%) |
Mar 24, 2010 | 13.78 | 13.85 | 13.52 | 13.56 | 6,493,164 | -0.30(-2.19%) |
Mar 23, 2010 | 13.35 | 13.98 | 13.33 | 13.86 | 7,973,055 | +0.61(+4.62%) |
Mar 22, 2010 | 12.82 | 13.29 | 12.80 | 13.25 | 5,682,479 | +0.31(+2.38%) |
Mar 19, 2010 | 13.37 | 13.37 | 12.87 | 12.94 | 5,843,092 | -0.42(-3.16%) |
Mar 18, 2010 | 13.67 | 13.67 | 13.30 | 13.36 | 3,156,012 | -0.23(-1.68%) |
Mar 17, 2010 | 13.33 | 13.75 | 13.30 | 13.59 | 5,674,590 | +0.35(+2.68%) |
Mar 16, 2010 | 12.95 | 13.32 | 12.94 | 13.23 | 4,567,608 | +0.26(+2.02%) |
Mar 15, 2010 | 12.92 | 13.02 | 12.80 | 12.97 | 5,046,259 | +0.00(+0.00%) |
Mar 12, 2010 | 13.22 | 13.22 | 12.91 | 12.97 | 3,925,477 | -0.23(-1.73%) |
Mar 11, 2010 | 13.23 | 13.25 | 12.91 | 13.20 | 5,751,215 | -0.10(-0.76%) |
Mar 10, 2010 | 13.35 | 13.46 | 13.20 | 13.30 | 5,122,584 | -0.04(-0.28%) |
Mar 09, 2010 | 13.44 | 13.56 | 13.29 | 13.34 | 5,083,614 | -0.11(-0.78%) |
Mar 08, 2010 | 13.40 | 13.51 | 13.26 | 13.45 | 4,065,887 | +0.13(+0.95%) |
Mar 05, 2010 | 13.17 | 13.37 | 13.05 | 13.32 | 3,608,699 | +0.21(+1.61%) |
Mar 04, 2010 | 13.22 | 13.30 | 12.96 | 13.11 | 3,281,627 | -0.02(-0.13%) |
Mar 03, 2010 | 13.38 | 13.64 | 13.11 | 13.12 | 5,706,879 | -0.19(-1.40%) |
Mar 02, 2010 | 13.39 | 13.55 | 13.25 | 13.31 | 7,495,056 | +0.08(+0.57%) |
Mar 01, 2010 | 12.88 | 13.30 | 12.67 | 13.23 | 10,961,080 | +0.34(+2.62%) |
Feb 26, 2010 | 12.76 | 12.92 | 12.56 | 12.90 | 6,975,976 | +0.25(+2.00%) |
Feb 25, 2010 | 12.42 | 12.69 | 12.20 | 12.64 | 8,437,510 | -0.19(-1.51%) |
Feb 24, 2010 | 12.60 | 12.85 | 12.53 | 12.84 | 8,371,007 | +0.38(+3.05%) |
Feb 23, 2010 | 12.85 | 12.89 | 12.33 | 12.46 | 6,939,677 | -0.46(-3.53%) |
Feb 22, 2010 | 12.67 | 13.01 | 12.62 | 12.91 | 10,330,570 | +0.60(+4.87%) |
Feb 19, 2010 | 12.34 | 12.44 | 12.14 | 12.31 | 3,849,506 | -0.04(-0.34%) |
Feb 18, 2010 | 11.98 | 12.36 | 11.94 | 12.36 | 3,950,739 | +0.26(+2.16%) |
Feb 17, 2010 | 11.98 | 12.09 | 11.91 | 12.09 | 4,342,690 | +0.17(+1.42%) |
Feb 16, 2010 | 11.91 | 11.93 | 11.60 | 11.93 | 4,129,763 | +0.21(+1.80%) |
Feb 12, 2010 | 11.52 | 11.71 | 11.71 | 11.71 | 5,796,867 | -0.02(-0.14%) |
Feb 11, 2010 | 11.60 | 11.81 | 11.40 | 11.73 | 4,678,900 | +0.12(+1.02%) |
Feb 10, 2010 | 11.61 | 11.85 | 11.56 | 11.61 | 6,082,313 | -0.01(-0.07%) |
Feb 09, 2010 | 11.57 | 11.73 | 11.42 | 11.62 | 6,013,302 | +0.21(+1.85%) |
Feb 08, 2010 | 11.49 | 11.64 | 11.26 | 11.41 | 4,322,550 | +0.03(+0.22%) |
Feb 05, 2010 | 11.30 | 11.51 | 11.06 | 11.39 | 7,603,809 | +0.08(+0.67%) |
Feb 04, 2010 | 11.51 | 11.54 | 11.17 | 11.31 | 8,580,022 | -0.32(-2.76%) |
Feb 03, 2010 | 11.55 | 11.82 | 11.47 | 11.63 | 4,938,202 | +0.08(+0.66%) |
Feb 02, 2010 | 11.40 | 11.71 | 11.33 | 11.55 | 8,727,536 | +0.37(+3.32%) |
Feb 01, 2010 | 10.70 | 11.27 | 10.68 | 11.18 | 6,543,511 | +0.46(+4.33%) |
Jan 29, 2010 | 11.33 | 11.46 | 10.68 | 10.72 | 7,183,056 | -0.46(-4.15%) |
Jan 28, 2010 | 11.64 | 11.67 | 10.88 | 11.18 | 8,903,906 | -0.27(-2.36%) |
Jan 27, 2010 | 11.27 | 11.55 | 11.15 | 11.45 | 4,435,142 | +0.16(+1.42%) |
Jan 26, 2010 | 11.72 | 11.72 | 11.21 | 11.29 | 8,849,068 | -0.49(-4.16%) |
Jan 25, 2010 | 11.73 | 11.92 | 11.61 | 11.78 | 3,583,396 | +0.12(+1.01%) |
Jan 22, 2010 | 12.15 | 12.28 | 11.60 | 11.66 | 12,445,849 | -0.58(-4.76%) |
Jan 21, 2010 | 12.28 | 12.57 | 11.78 | 12.25 | 16,504,705 | -0.18(-1.43%) |
Jan 20, 2010 | 12.63 | 12.66 | 12.27 | 12.42 | 8,073,140 | -0.13(-1.01%) |
Jan 19, 2010 | 12.70 | 12.75 | 12.49 | 12.55 | 5,519,535 | +0.07(+0.54%) |
Jan 15, 2010 | 12.87 | 12.48 | 12.48 | 12.48 | 6,300,541 | -0.46(-3.59%) |
Jan 14, 2010 | 12.85 | 13.19 | 12.74 | 12.95 | 6,846,546 | +0.24(+1.86%) |
Jan 13, 2010 | 12.44 | 12.74 | 12.25 | 12.71 | 5,453,267 | +0.29(+2.31%) |
Jan 12, 2010 | 12.51 | 12.55 | 12.28 | 12.42 | 3,632,142 | -0.25(-2.00%) |
Jan 11, 2010 | 12.68 | 12.80 | 12.58 | 12.68 | 3,197,171 | +0.01(+0.07%) |
Jan 08, 2010 | 12.61 | 12.74 | 12.46 | 12.67 | 3,639,084 | +0.22(+1.76%) |
Jan 07, 2010 | 12.52 | 12.61 | 12.27 | 12.45 | 3,359,438 | -0.14(-1.14%) |
Jan 06, 2010 | 12.64 | 12.83 | 12.55 | 12.59 | 4,307,458 | -0.12(-0.93%) |
Jan 05, 2010 | 12.58 | 12.73 | 12.42 | 12.71 | 6,048,630 | +0.19(+1.55%) |
Jan 04, 2010 | 12.20 | 12.58 | 12.18 | 12.52 | 5,815,132 | +0.53(+4.44%) |
Dec 31, 2009 | 12.05 | 11.98 | 11.98 | 11.98 | 3,288,443 | -0.09(-0.77%) |
Dec 30, 2009 | 11.93 | 12.08 | 11.81 | 12.08 | 2,407,306 | +0.16(+1.35%) |
Dec 29, 2009 | 11.88 | 11.95 | 11.70 | 11.92 | 2,278,186 | +0.03(+0.21%) |
Dec 28, 2009 | 12.06 | 12.08 | 11.74 | 11.89 | 1,814,033 | -0.16(-1.33%) |
Dec 24, 2009 | 11.99 | 12.09 | 11.98 | 12.05 | 498,064 | +0.06(+0.49%) |
Dec 23, 2009 | 12.04 | 12.14 | 11.87 | 11.99 | 2,420,221 | +0.05(+0.42%) |
Dec 22, 2009 | 12.04 | 12.15 | 11.89 | 11.94 | 2,618,356 | -0.05(-0.42%) |
Dec 21, 2009 | 11.88 | 12.10 | 11.86 | 11.99 | 3,740,708 | +0.21(+1.79%) |
Dec 18, 2009 | 11.70 | 11.82 | 11.59 | 11.78 | 6,663,970 | +0.36(+3.18%) |
Dec 17, 2009 | 11.77 | 11.81 | 11.41 | 11.42 | 4,112,640 | -0.38(-3.22%) |
Dec 16, 2009 | 11.49 | 11.90 | 11.49 | 11.80 | 4,320,030 | +0.38(+3.33%) |
Dec 15, 2009 | 11.79 | 11.89 | 11.39 | 11.42 | 5,843,889 | -0.43(-3.64%) |
Dec 14, 2009 | 11.73 | 11.86 | 11.53 | 11.85 | 2,805,575 | +0.31(+2.71%) |
Dec 11, 2009 | 11.63 | 11.74 | 11.42 | 11.54 | 3,916,157 | -0.05(-0.44%) |
Dec 10, 2009 | 11.82 | 11.98 | 11.55 | 11.59 | 4,543,104 | -0.26(-2.21%) |
Dec 09, 2009 | 11.60 | 11.86 | 11.55 | 11.85 | 5,046,920 | +0.23(+1.96%) |
Dec 08, 2009 | 11.66 | 11.81 | 11.52 | 11.62 | 4,400,651 | -0.07(-0.58%) |
Dec 07, 2009 | 11.48 | 11.88 | 11.48 | 11.69 | 6,482,161 | +0.16(+1.39%) |
Dec 04, 2009 | 11.51 | 11.76 | 11.10 | 11.53 | 7,963,067 | +0.19(+1.71%) |
Dec 03, 2009 | 11.35 | 11.68 | 11.24 | 11.33 | 5,627,259 | +0.01(+0.08%) |
Dec 02, 2009 | 11.15 | 11.53 | 11.02 | 11.33 | 9,258,426 | +0.21(+1.90%) |
Dec 01, 2009 | 10.51 | 11.14 | 10.46 | 11.11 | 10,306,838 | +0.72(+6.90%) |
Nov 30, 2009 | 10.31 | 10.41 | 10.08 | 10.40 | 4,211,218 | +0.04(+0.41%) |
Nov 27, 2009 | 10.19 | 10.47 | 10.14 | 10.35 | 2,343,260 | -0.23(-2.16%) |
Nov 25, 2009 | 10.63 | 10.75 | 10.54 | 10.58 | 3,499,452 | +0.01(+0.08%) |
Nov 24, 2009 | 10.47 | 10.63 | 10.45 | 10.57 | 4,561,749 | +0.08(+0.72%) |
Nov 23, 2009 | 10.48 | 10.60 | 10.32 | 10.50 | 5,529,438 | +0.24(+2.30%) |
Nov 20, 2009 | 10.26 | 10.33 | 10.12 | 10.26 | 4,561,667 | -0.07(-0.65%) |
Nov 19, 2009 | 10.42 | 10.46 | 10.05 | 10.33 | 6,483,903 | -0.28(-2.63%) |
Nov 18, 2009 | 10.53 | 10.64 | 10.47 | 10.61 | 4,676,807 | +0.04(+0.40%) |
Nov 17, 2009 | 10.41 | 10.57 | 10.39 | 10.57 | 3,031,252 | +0.08(+0.81%) |
Nov 16, 2009 | 10.30 | 10.60 | 10.26 | 10.48 | 5,510,678 | +0.28(+2.73%) |
Nov 13, 2009 | 10.14 | 10.26 | 10.01 | 10.20 | 3,538,704 | +0.05(+0.50%) |
Nov 12, 2009 | 10.20 | 10.45 | 10.10 | 10.15 | 3,745,099 | -0.13(-1.23%) |
Nov 11, 2009 | 10.30 | 10.59 | 10.19 | 10.28 | 7,030,800 | +0.08(+0.83%) |
Nov 10, 2009 | 10.24 | 10.37 | 10.06 | 10.19 | 5,297,243 | -0.13(-1.23%) |
Nov 09, 2009 | 10.35 | 10.56 | 10.23 | 10.32 | 8,494,889 | +0.18(+1.75%) |
Nov 06, 2009 | 9.544 | 10.24 | 9.527 | 10.14 | 24,933,498 | +0.88(+9.48%) |
Nov 05, 2009 | 9.003 | 9.341 | 8.834 | 9.265 | 9,848,297 | +0.54(+6.20%) |
Nov 04, 2009 | 9.020 | 9.071 | 8.716 | 8.725 | 5,210,678 | -0.07(-0.77%) |
Nov 03, 2009 | 8.615 | 8.809 | 8.488 | 8.792 | 4,170,627 | +0.08(+0.87%) |
Nov 02, 2009 | 8.860 | 8.919 | 8.488 | 8.716 | 6,994,460 | -0.09(-1.05%) |
Oct 30, 2009 | 8.801 | 9.113 | 8.657 | 8.809 | 9,161,222 | -0.02(-0.19%) |
Oct 29, 2009 | 8.792 | 8.953 | 8.733 | 8.826 | 5,204,154 | +0.15(+1.75%) |
Oct 28, 2009 | 8.758 | 9.095 | 8.573 | 8.674 | 8,261,596 | -0.08(-0.96%) |
Oct 27, 2009 | 8.970 | 9.054 | 8.581 | 8.758 | 8,364,669 | -0.25(-2.81%) |
Oct 26, 2009 | 9.291 | 9.459 | 8.927 | 9.012 | 6,279,940 | -0.27(-2.91%) |
Oct 23, 2009 | 9.299 | 9.620 | 9.198 | 9.282 | 7,074,886 | -0.13(-1.35%) |
Oct 22, 2009 | 9.476 | 9.525 | 9.037 | 9.409 | 17,306,400 | -0.42(-4.30%) |
Oct 21, 2009 | 10.14 | 10.18 | 9.814 | 9.831 | 5,492,622 | -0.23(-2.27%) |
Oct 20, 2009 | 10.03 | 10.34 | 9.983 | 10.06 | 9,274,725 | +0.21(+2.14%) |
Oct 19, 2009 | 9.848 | 9.949 | 9.603 | 9.848 | 4,327,802 | +0.16(+1.66%) |
Oct 16, 2009 | 10.03 | 10.03 | 9.443 | 9.687 | 8,952,527 | -0.44(-4.34%) |
Oct 15, 2009 | 10.41 | 10.43 | 10.07 | 10.13 | 6,712,395 | -0.42(-4.00%) |
Oct 14, 2009 | 10.47 | 10.60 | 10.26 | 10.55 | 8,436,821 | +0.38(+3.74%) |
Oct 13, 2009 | 10.29 | 10.41 | 10.14 | 10.17 | 3,770,965 | -0.15(-1.47%) |
Oct 12, 2009 | 10.68 | 10.72 | 10.26 | 10.32 | 5,145,420 | -0.16(-1.53%) |
Oct 09, 2009 | 9.975 | 10.50 | 9.949 | 10.48 | 9,764,685 | +0.51(+5.08%) |
Oct 08, 2009 | 10.29 | 10.30 | 9.848 | 9.975 | 6,274,740 | -0.17(-1.67%) |
Oct 07, 2009 | 10.33 | 10.39 | 10.05 | 10.14 | 5,481,281 | -0.28(-2.67%) |
Oct 06, 2009 | 10.34 | 10.57 | 10.26 | 10.42 | 6,317,950 | +0.30(+2.92%) |
Oct 05, 2009 | 10.15 | 10.29 | 9.874 | 10.13 | 7,070,704 | +0.08(+0.76%) |
Oct 02, 2009 | 10.09 | 10.35 | 9.966 | 10.05 | 10,685,894 | -0.21(-2.06%) |