Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.17 | 13.27 | 13.13 | 13.19 | 3,446,473 | +0.00(+0.00%) |
Dec 30, 2010 | 13.16 | 13.20 | 13.12 | 13.19 | 4,195,817 | +0.05(+0.35%) |
Dec 29, 2010 | 13.09 | 13.18 | 13.05 | 13.14 | 3,592,945 | +0.10(+0.76%) |
Dec 28, 2010 | 13.12 | 13.13 | 12.97 | 13.05 | 3,592,779 | -0.08(-0.61%) |
Dec 27, 2010 | 13.05 | 13.15 | 13.05 | 13.12 | 2,776,336 | +0.01(+0.10%) |
Dec 23, 2010 | 13.16 | 13.20 | 13.09 | 13.11 | 2,554,446 | -0.05(-0.35%) |
Dec 22, 2010 | 13.14 | 13.23 | 13.14 | 13.16 | 4,342,245 | +0.01(+0.05%) |
Dec 21, 2010 | 13.13 | 13.20 | 13.04 | 13.15 | 6,854,152 | +0.09(+0.66%) |
Dec 20, 2010 | 13.06 | 13.11 | 12.99 | 13.07 | 4,286,591 | +0.04(+0.31%) |
Dec 17, 2010 | 13.11 | 13.15 | 12.97 | 13.03 | 11,658,991 | -0.09(-0.71%) |
Dec 16, 2010 | 13.09 | 13.21 | 13.04 | 13.12 | 8,350,764 | +0.01(+0.05%) |
Dec 15, 2010 | 12.92 | 13.13 | 12.88 | 13.11 | 10,650,711 | +0.20(+1.52%) |
Dec 14, 2010 | 13.05 | 13.17 | 12.90 | 12.92 | 11,676,692 | -0.27(-2.06%) |
Dec 13, 2010 | 13.31 | 13.35 | 13.18 | 13.19 | 7,087,554 | -0.06(-0.48%) |
Dec 10, 2010 | 13.21 | 13.28 | 13.17 | 13.25 | 4,761,599 | +0.06(+0.48%) |
Dec 09, 2010 | 13.21 | 13.28 | 13.12 | 13.19 | 4,022,984 | +0.04(+0.34%) |
Dec 08, 2010 | 13.10 | 13.18 | 13.08 | 13.14 | 4,048,120 | +0.04(+0.29%) |
Dec 07, 2010 | 13.24 | 13.24 | 13.10 | 13.11 | 5,750,040 | -0.03(-0.19%) |
Dec 06, 2010 | 13.12 | 13.18 | 13.07 | 13.13 | 9,717,575 | -0.04(-0.34%) |
Dec 03, 2010 | 13.12 | 13.20 | 13.02 | 13.17 | 5,424,514 | -0.03(-0.24%) |
Dec 02, 2010 | 12.99 | 13.22 | 12.94 | 13.21 | 18,901,380 | +0.21(+1.65%) |
Dec 01, 2010 | 13.05 | 13.05 | 12.91 | 12.99 | 22,418,746 | +0.14(+1.08%) |
Nov 30, 2010 | 12.81 | 12.92 | 12.79 | 12.85 | 34,157,384 | -0.10(-0.78%) |
Nov 29, 2010 | 13.00 | 13.00 | 12.83 | 12.95 | 6,078,729 | -0.09(-0.73%) |
Nov 26, 2010 | 13.06 | 13.16 | 13.04 | 13.05 | 2,285,886 | -0.13(-1.01%) |
Nov 24, 2010 | 13.15 | 13.18 | 13.18 | 13.18 | 5,812,015 | +0.13(+0.97%) |
Nov 23, 2010 | 13.12 | 13.18 | 13.05 | 13.05 | 7,546,527 | -0.20(-1.48%) |
Nov 22, 2010 | 13.04 | 13.28 | 13.00 | 13.25 | 19,737,702 | +0.13(+1.01%) |
Nov 19, 2010 | 13.17 | 13.17 | 13.04 | 13.12 | 5,914,124 | -0.09(-0.72%) |
Nov 18, 2010 | 13.16 | 13.30 | 13.14 | 13.21 | 4,690,860 | +0.16(+1.26%) |
Nov 17, 2010 | 13.17 | 13.22 | 13.02 | 13.05 | 7,297,085 | -0.13(-0.96%) |
Nov 16, 2010 | 13.34 | 13.38 | 13.12 | 13.17 | 6,470,730 | -0.22(-1.65%) |
Nov 15, 2010 | 13.43 | 13.48 | 13.32 | 13.40 | 9,031,882 | +0.01(+0.09%) |
Nov 12, 2010 | 13.59 | 13.65 | 13.36 | 13.38 | 5,209,299 | -0.25(-1.85%) |
Nov 11, 2010 | 13.55 | 13.74 | 13.53 | 13.64 | 4,802,788 | -0.07(-0.51%) |
Nov 10, 2010 | 13.53 | 13.71 | 13.45 | 13.71 | 6,182,998 | +0.15(+1.07%) |
Nov 09, 2010 | 13.79 | 13.80 | 13.53 | 13.56 | 8,278,359 | -0.18(-1.33%) |
Nov 08, 2010 | 13.73 | 13.84 | 13.70 | 13.74 | 4,055,899 | -0.12(-0.87%) |
Nov 05, 2010 | 13.88 | 13.98 | 13.75 | 13.86 | 6,352,416 | -0.02(-0.14%) |
Nov 04, 2010 | 13.70 | 13.90 | 13.61 | 13.88 | 6,723,569 | +0.28(+2.09%) |
Nov 03, 2010 | 13.56 | 13.60 | 13.39 | 13.60 | 4,902,860 | +0.07(+0.51%) |
Nov 02, 2010 | 13.53 | 13.65 | 13.47 | 13.53 | 4,806,919 | +0.11(+0.80%) |
Nov 01, 2010 | 13.45 | 13.59 | 13.33 | 13.42 | 3,752,378 | +0.05(+0.38%) |
Oct 29, 2010 | 13.41 | 13.48 | 13.29 | 13.37 | 25,458,304 | -0.11(-0.84%) |
Oct 28, 2010 | 13.58 | 13.58 | 13.35 | 13.48 | 5,811,836 | -0.01(-0.09%) |
Oct 27, 2010 | 13.42 | 13.52 | 13.29 | 13.50 | 6,708,947 | +0.22(+1.67%) |
Oct 25, 2010 | 13.35 | 13.42 | 13.26 | 13.28 | 5,002,693 | +0.03(+0.19%) |
Oct 22, 2010 | 13.19 | 13.26 | 13.05 | 13.25 | 5,256,455 | +0.27(+2.09%) |
Oct 21, 2010 | 13.09 | 13.16 | 12.88 | 12.98 | 4,790,462 | -0.06(-0.44%) |
Oct 20, 2010 | 12.88 | 13.17 | 12.83 | 13.04 | 5,672,145 | +0.20(+1.58%) |
Oct 19, 2010 | 12.95 | 13.02 | 12.74 | 12.83 | 7,856,018 | -0.22(-1.69%) |
Oct 18, 2010 | 13.08 | 13.08 | 12.97 | 13.05 | 5,332,771 | -0.03(-0.24%) |
Oct 15, 2010 | 13.31 | 13.31 | 12.92 | 13.09 | 7,264,135 | -0.11(-0.81%) |
Oct 14, 2010 | 13.43 | 13.59 | 12.96 | 13.19 | 10,355,053 | -0.28(-2.06%) |
Oct 13, 2010 | 13.43 | 13.59 | 13.31 | 13.47 | 3,752,756 | +0.13(+0.95%) |
Oct 12, 2010 | 13.28 | 13.36 | 13.18 | 13.35 | 4,218,609 | +0.01(+0.09%) |
Oct 11, 2010 | 13.33 | 13.38 | 13.26 | 13.33 | 2,485,879 | -0.01(-0.09%) |
Oct 08, 2010 | 13.35 | 13.39 | 13.21 | 13.35 | 2,919,232 | +0.06(+0.43%) |
Oct 07, 2010 | 13.35 | 13.41 | 13.23 | 13.29 | 3,339,136 | +0.01(+0.05%) |
Oct 06, 2010 | 13.31 | 13.34 | 13.21 | 13.28 | 3,280,066 | -0.08(-0.61%) |
Oct 05, 2010 | 13.11 | 13.40 | 12.95 | 13.36 | 5,021,690 | +0.34(+2.62%) |
Oct 04, 2010 | 13.14 | 13.24 | 12.97 | 13.02 | 4,218,585 | -0.16(-1.20%) |
Oct 01, 2010 | 13.18 | 13.31 | 13.08 | 13.18 | 5,251,601 | -0.01(-0.06%) |
Sep 30, 2010 | 13.19 | 13.45 | 13.16 | 13.19 | 34,705 | +0.05(+0.35%) |
Sep 29, 2010 | 13.40 | 13.40 | 13.10 | 13.14 | 7,495,342 | -0.35(-2.58%) |
Sep 28, 2010 | 13.38 | 13.52 | 13.24 | 13.49 | 57,898 | +0.17(+1.28%) |
Sep 27, 2010 | 13.51 | 13.51 | 13.31 | 13.32 | 4,570,829 | -0.16(-1.22%) |
Sep 24, 2010 | 13.27 | 13.48 | 13.27 | 13.48 | 4,908,071 | +0.37(+2.79%) |
Sep 23, 2010 | 13.12 | 13.33 | 13.12 | 13.12 | 4,080,051 | -0.22(-1.66%) |
Sep 22, 2010 | 13.49 | 13.56 | 13.33 | 13.34 | 5,940,412 | -0.17(-1.26%) |
Sep 21, 2010 | 13.55 | 13.64 | 13.45 | 13.51 | 6,148,588 | -0.03(-0.19%) |
Sep 20, 2010 | 13.36 | 13.55 | 13.31 | 13.54 | 5,399,867 | +0.19(+1.42%) |
Sep 17, 2010 | 13.35 | 13.40 | 13.26 | 13.35 | 5,981,451 | +0.23(+1.78%) |
Sep 15, 2010 | 12.88 | 13.11 | 12.80 | 13.11 | 122,458 | +0.15(+1.12%) |
Sep 14, 2010 | 13.01 | 13.05 | 12.94 | 12.97 | 4,375,569 | -0.10(-0.77%) |
Sep 13, 2010 | 13.03 | 13.08 | 12.97 | 13.07 | 4,343,581 | +0.21(+1.62%) |
Sep 10, 2010 | 12.93 | 13.00 | 12.85 | 12.86 | 5,987,686 | -0.03(-0.25%) |
Sep 09, 2010 | 13.25 | 13.27 | 12.87 | 12.89 | 10,193 | -0.23(-1.73%) |
Sep 08, 2010 | 12.97 | 13.14 | 12.97 | 13.12 | 4,106,754 | +0.18(+1.42%) |
Sep 07, 2010 | 13.02 | 13.11 | 12.92 | 12.93 | 1,131 | -0.17(-1.30%) |
Sep 03, 2010 | 13.08 | 13.11 | 12.87 | 13.11 | 6,444,901 | +0.12(+0.92%) |
Sep 02, 2010 | 12.88 | 12.99 | 12.81 | 12.99 | 740 | +0.13(+1.03%) |
Sep 01, 2010 | 12.63 | 12.87 | 12.53 | 12.85 | 7,110,799 | +0.36(+2.88%) |
Aug 31, 2010 | 12.47 | 12.59 | 12.30 | 12.49 | 83,084 | -0.05(-0.40%) |
Aug 30, 2010 | 12.52 | 12.59 | 12.46 | 12.54 | 7,391,854 | -0.03(-0.25%) |
Aug 27, 2010 | 12.57 | 12.57 | 12.21 | 12.57 | 5,321,530 | +0.23(+1.89%) |
Aug 26, 2010 | 12.34 | 12.40 | 12.22 | 12.34 | 16,499 | +0.00(+0.00%) |
Aug 25, 2010 | 12.09 | 12.38 | 12.04 | 12.34 | 20,407 | +0.16(+1.30%) |
Aug 24, 2010 | 12.10 | 12.30 | 12.10 | 12.18 | 1,414 | -0.06(-0.52%) |
Aug 23, 2010 | 12.37 | 12.39 | 12.25 | 12.25 | 3,904,224 | -0.04(-0.36%) |
Aug 20, 2010 | 12.27 | 12.36 | 12.20 | 12.29 | 5,579,926 | -0.04(-0.31%) |
Aug 19, 2010 | 12.43 | 12.46 | 12.32 | 12.33 | 1,414 | -0.13(-1.01%) |
Aug 18, 2010 | 12.15 | 12.47 | 12.13 | 12.45 | 11,453,791 | +0.29(+2.39%) |
Aug 17, 2010 | 12.18 | 12.26 | 12.11 | 12.16 | 6,121 | +0.11(+0.89%) |
Aug 16, 2010 | 12.06 | 12.13 | 11.99 | 12.06 | 4,250,675 | -0.06(-0.52%) |
Aug 13, 2010 | 12.12 | 12.25 | 12.06 | 12.12 | 3,306,058 | -0.01(-0.05%) |
Aug 12, 2010 | 11.97 | 12.15 | 11.97 | 12.13 | 5,784,010 | -0.01(-0.05%) |
Aug 11, 2010 | 12.35 | 12.35 | 12.11 | 12.13 | 4,855,657 | -0.35(-2.79%) |
Aug 10, 2010 | 12.40 | 12.57 | 12.38 | 12.48 | 4,036,830 | -0.04(-0.30%) |
Aug 09, 2010 | 12.50 | 12.53 | 12.42 | 12.52 | 3,426,100 | +0.10(+0.81%) |
Aug 06, 2010 | 12.42 | 12.44 | 12.22 | 12.42 | 3,512,669 | -0.06(-0.51%) |
Aug 05, 2010 | 12.37 | 12.49 | 12.33 | 12.48 | 3,858,796 | +0.04(+0.36%) |
Aug 04, 2010 | 12.45 | 12.56 | 12.33 | 12.44 | 6,929,372 | +0.04(+0.36%) |
Aug 03, 2010 | 12.59 | 12.59 | 12.37 | 12.39 | 20,405 | -0.23(-1.85%) |
Aug 02, 2010 | 12.63 | 12.66 | 12.48 | 12.63 | 4,561,117 | +0.21(+1.73%) |
Jul 30, 2010 | 12.41 | 12.50 | 12.27 | 12.41 | 4,260,488 | -0.04(-0.35%) |
Jul 29, 2010 | 12.61 | 12.66 | 12.40 | 12.45 | 6,395,371 | -0.28(-2.23%) |
Jul 28, 2010 | 12.74 | 12.74 | 12.50 | 12.74 | 15,086 | +0.00(+0.00%) |
Jul 27, 2010 | 12.74 | 12.83 | 12.68 | 12.74 | 11,340 | -0.01(-0.10%) |
Jul 26, 2010 | 12.54 | 12.76 | 12.54 | 12.75 | 5,792,814 | +0.20(+1.56%) |
Jul 23, 2010 | 12.37 | 12.57 | 12.31 | 12.56 | 6,636,551 | +0.14(+1.12%) |
Jul 22, 2010 | 12.26 | 12.43 | 12.25 | 12.42 | 6,523,154 | +0.26(+2.13%) |
Jul 21, 2010 | 12.64 | 12.64 | 12.14 | 12.16 | 7,895,268 | -0.34(-2.73%) |
Jul 20, 2010 | 12.50 | 12.52 | 12.20 | 12.50 | 8,486,775 | +0.08(+0.66%) |
Jul 19, 2010 | 12.42 | 12.49 | 12.32 | 12.42 | 5,524,948 | +0.04(+0.31%) |
Jul 16, 2010 | 12.38 | 12.65 | 12.36 | 12.38 | 10,545,742 | -0.30(-2.39%) |
Jul 15, 2010 | 12.71 | 12.73 | 12.49 | 12.68 | 12,321,501 | -0.03(-0.20%) |
Jul 14, 2010 | 12.33 | 12.86 | 12.33 | 12.71 | 13,766,364 | +0.17(+1.36%) |
Jul 13, 2010 | 12.63 | 12.64 | 12.49 | 12.54 | 6,933,173 | +0.02(+0.15%) |
Jul 12, 2010 | 12.59 | 12.60 | 12.44 | 12.52 | 3,616,102 | -0.09(-0.75%) |
Jul 09, 2010 | 12.61 | 12.69 | 12.42 | 12.61 | 6,538,907 | +0.18(+1.42%) |
Jul 08, 2010 | 12.32 | 12.47 | 12.20 | 12.44 | 6,437,143 | +0.20(+1.60%) |
Jul 07, 2010 | 11.90 | 12.26 | 11.84 | 12.24 | 6,964,439 | +0.40(+3.42%) |
Jul 06, 2010 | 11.84 | 12.13 | 11.73 | 11.84 | 9,669 | +0.07(+0.59%) |
Jul 02, 2010 | 11.77 | 11.90 | 11.66 | 11.77 | 4,279,544 | -0.02(-0.16%) |
Jul 01, 2010 | 11.85 | 11.89 | 11.63 | 11.78 | 8,174,573 | -0.04(-0.37%) |
Jun 30, 2010 | 11.95 | 12.03 | 11.81 | 11.83 | 6,790 | -0.12(-1.01%) |
Jun 29, 2010 | 11.95 | 12.20 | 11.88 | 11.95 | 6,159 | -0.37(-2.98%) |
Jun 25, 2010 | 12.32 | 12.32 | 12.08 | 12.32 | 9,286,354 | +0.20(+1.62%) |
Jun 24, 2010 | 12.18 | 12.32 | 12.09 | 12.12 | 5,745,163 | -0.14(-1.13%) |
Jun 23, 2010 | 12.32 | 12.33 | 12.17 | 12.26 | 6,185,853 | -0.06(-0.51%) |
Jun 22, 2010 | 12.48 | 12.61 | 12.29 | 12.32 | 8,525,344 | -0.17(-1.37%) |
Jun 21, 2010 | 12.86 | 12.95 | 12.42 | 12.49 | 6,552,463 | -0.24(-1.89%) |
Jun 18, 2010 | 12.73 | 12.80 | 12.68 | 12.73 | 5,757,744 | +0.05(+0.40%) |
Jun 17, 2010 | 12.49 | 12.69 | 12.49 | 12.68 | 7,023,867 | +0.15(+1.21%) |
Jun 16, 2010 | 12.55 | 12.57 | 12.45 | 12.53 | 6,842,648 | -0.08(-0.60%) |
Jun 15, 2010 | 12.43 | 12.62 | 12.32 | 12.61 | 6,885,334 | +0.32(+2.62%) |
Jun 14, 2010 | 12.46 | 12.48 | 12.28 | 12.28 | 5,829,450 | -0.10(-0.82%) |
Jun 11, 2010 | 12.21 | 12.40 | 12.15 | 12.38 | 4,382,050 | +0.05(+0.41%) |
Jun 10, 2010 | 12.09 | 12.35 | 12.06 | 12.33 | 7,385,158 | +0.38(+3.17%) |
Jun 09, 2010 | 12.21 | 12.23 | 11.93 | 11.96 | 7,591,396 | -0.16(-1.36%) |
Jun 08, 2010 | 11.95 | 12.15 | 11.80 | 12.12 | 9,362,761 | +0.23(+1.97%) |
Jun 07, 2010 | 12.01 | 12.11 | 11.89 | 11.89 | 6,480,573 | -0.09(-0.79%) |
Jun 04, 2010 | 11.98 | 12.27 | 11.93 | 11.98 | 8,775,588 | -0.42(-3.41%) |
Jun 03, 2010 | 12.42 | 12.47 | 12.28 | 12.40 | 4,467,540 | +0.01(+0.05%) |
Jun 02, 2010 | 12.13 | 12.40 | 12.03 | 12.40 | 133,220 | +0.36(+2.99%) |
Jun 01, 2010 | 12.28 | 12.37 | 12.03 | 12.04 | 6,508,363 | -0.34(-2.76%) |
May 28, 2010 | 12.38 | 12.57 | 12.30 | 12.38 | 7,270,367 | -0.17(-1.36%) |
May 27, 2010 | 12.33 | 12.56 | 12.27 | 12.55 | 8,957,353 | +0.40(+3.28%) |
May 26, 2010 | 12.42 | 12.42 | 12.13 | 12.15 | 7,163,902 | -0.21(-1.69%) |
May 25, 2010 | 12.04 | 12.36 | 12.00 | 12.36 | 8,374,540 | +0.07(+0.57%) |
May 24, 2010 | 12.53 | 12.54 | 12.29 | 12.29 | 6,402,099 | -0.23(-1.82%) |
May 21, 2010 | 12.11 | 12.52 | 11.94 | 12.52 | 12,884,600 | +0.28(+2.32%) |
May 20, 2010 | 12.30 | 12.52 | 12.23 | 12.23 | 10,065,158 | -0.58(-4.54%) |
May 19, 2010 | 12.80 | 13.02 | 12.61 | 12.81 | 8,093,160 | -0.04(-0.34%) |
May 18, 2010 | 13.08 | 13.15 | 12.81 | 12.86 | 324,900 | -0.15(-1.12%) |
May 17, 2010 | 12.83 | 13.01 | 12.76 | 13.00 | 11,866,177 | +0.18(+1.38%) |
May 14, 2010 | 12.83 | 12.99 | 12.75 | 12.83 | 8,830,690 | -0.19(-1.46%) |
May 13, 2010 | 13.07 | 13.19 | 12.99 | 13.02 | 6,571,960 | -0.09(-0.72%) |
May 12, 2010 | 12.92 | 13.12 | 12.81 | 13.11 | 5,760,851 | +0.26(+2.02%) |
May 11, 2010 | 12.92 | 13.04 | 12.81 | 12.85 | 7,410,536 | -0.06(-0.49%) |
May 10, 2010 | 12.75 | 12.92 | 12.69 | 12.92 | 9,567,961 | +0.56(+4.55%) |
May 07, 2010 | 12.46 | 12.69 | 12.25 | 12.35 | 11,841,817 | -0.27(-2.10%) |
May 06, 2010 | 12.62 | 12.93 | 12.12 | 12.62 | 158 | -0.08(-0.60%) |
May 05, 2010 | 12.76 | 12.93 | 12.69 | 12.69 | 7,323,671 | +0.06(+0.50%) |
May 04, 2010 | 12.75 | 12.77 | 12.51 | 12.63 | 7,486,404 | -0.25(-1.96%) |
May 03, 2010 | 12.79 | 12.90 | 12.76 | 12.88 | 4,977,223 | +0.19(+1.49%) |
Apr 30, 2010 | 12.84 | 12.95 | 12.69 | 12.69 | 6,628,158 | -0.19(-1.47%) |
Apr 29, 2010 | 12.81 | 12.93 | 12.67 | 12.88 | 7,674,835 | +0.16(+1.24%) |
Apr 28, 2010 | 12.68 | 12.91 | 12.64 | 12.73 | 6,084,564 | +0.13(+1.00%) |
Apr 27, 2010 | 12.93 | 12.96 | 12.59 | 12.60 | 7,258,637 | -0.42(-3.25%) |
Apr 26, 2010 | 13.15 | 13.23 | 13.00 | 13.02 | 4,311,173 | -0.16(-1.20%) |
Apr 23, 2010 | 13.08 | 13.19 | 13.00 | 13.18 | 5,760,818 | +0.09(+0.72%) |
Apr 22, 2010 | 12.76 | 13.09 | 12.68 | 13.09 | 10,217,910 | +0.23(+1.82%) |
Apr 21, 2010 | 12.85 | 13.14 | 12.76 | 12.85 | 46,107 | -0.28(-2.12%) |
Apr 20, 2010 | 13.18 | 13.20 | 12.96 | 13.13 | 4,928,721 | +0.03(+0.24%) |
Apr 19, 2010 | 12.68 | 13.10 | 12.68 | 13.10 | 6,162,857 | +0.23(+1.82%) |
Apr 16, 2010 | 13.04 | 13.18 | 12.85 | 12.87 | 11,982,726 | -0.23(-1.78%) |
Apr 15, 2010 | 13.04 | 13.21 | 12.99 | 13.10 | 10,315,293 | +0.07(+0.53%) |
Apr 14, 2010 | 12.58 | 13.09 | 12.58 | 13.03 | 18,040,920 | +0.73(+5.91%) |
Apr 13, 2010 | 12.23 | 12.31 | 12.19 | 12.30 | 6,020,905 | +0.07(+0.57%) |
Apr 12, 2010 | 12.28 | 12.30 | 12.16 | 12.23 | 4,951,060 | -0.03(-0.21%) |
Apr 09, 2010 | 12.23 | 12.29 | 12.21 | 12.26 | 5,327,822 | +0.03(+0.21%) |
Apr 08, 2010 | 12.28 | 12.29 | 12.17 | 12.23 | 4,904,079 | -0.06(-0.46%) |
Apr 07, 2010 | 12.16 | 12.34 | 12.12 | 12.29 | 8,752,566 | +0.08(+0.62%) |
Apr 06, 2010 | 12.20 | 12.21 | 12.13 | 12.21 | 4,616,878 | +0.09(+0.73%) |
Apr 05, 2010 | 12.21 | 12.21 | 12.10 | 12.13 | 5,581,118 | -0.02(-0.16%) |
Apr 01, 2010 | 12.13 | 12.14 | 12.14 | 12.14 | 4,652,100 | +0.08(+0.68%) |
Mar 31, 2010 | 12.02 | 12.14 | 11.98 | 12.06 | 6,792,045 | -0.01(-0.05%) |
Mar 30, 2010 | 12.14 | 12.19 | 12.02 | 12.07 | 6,938,260 | -0.10(-0.83%) |
Mar 29, 2010 | 12.39 | 12.44 | 12.11 | 12.17 | 7,200,150 | -0.01(-0.05%) |
Mar 26, 2010 | 12.08 | 12.26 | 11.94 | 12.18 | 12,311,107 | +0.43(+3.66%) |
Mar 25, 2010 | 11.97 | 12.12 | 11.73 | 11.75 | 18,421,782 | +0.06(+0.54%) |
Mar 24, 2010 | 11.65 | 11.72 | 11.61 | 11.68 | 6,219,940 | -0.01(-0.11%) |
Mar 23, 2010 | 11.53 | 11.70 | 11.53 | 11.70 | 6,216,730 | +0.16(+1.42%) |
Mar 22, 2010 | 11.40 | 11.55 | 11.40 | 11.53 | 5,372,935 | +0.09(+0.83%) |
Mar 19, 2010 | 11.46 | 11.53 | 11.09 | 11.44 | 10,576,451 | +0.15(+1.29%) |
Mar 18, 2010 | 11.34 | 11.36 | 11.18 | 11.29 | 6,197,875 | -0.01(-0.11%) |
Mar 17, 2010 | 11.03 | 11.41 | 10.96 | 11.30 | 12,183,014 | +0.33(+2.99%) |
Mar 16, 2010 | 11.01 | 11.05 | 10.89 | 10.98 | 6,464,995 | +0.01(+0.06%) |
Mar 15, 2010 | 10.89 | 11.00 | 10.89 | 10.97 | 6,255,057 | +0.17(+1.58%) |
Mar 12, 2010 | 10.91 | 10.93 | 10.80 | 10.80 | 4,114,313 | -0.02(-0.18%) |
Mar 11, 2010 | 10.78 | 10.82 | 10.71 | 10.82 | 3,717,116 | +0.04(+0.35%) |
Mar 10, 2010 | 10.86 | 10.89 | 10.72 | 10.78 | 4,799,419 | -0.05(-0.47%) |
Mar 09, 2010 | 10.89 | 10.89 | 10.77 | 10.83 | 8,517,716 | -0.02(-0.18%) |
Mar 08, 2010 | 10.94 | 10.98 | 10.84 | 10.85 | 6,511,076 | -0.09(-0.87%) |
Mar 05, 2010 | 10.84 | 10.96 | 10.75 | 10.94 | 7,384,112 | +0.13(+1.23%) |
Mar 04, 2010 | 10.76 | 10.84 | 10.65 | 10.81 | 6,537,957 | +0.05(+0.47%) |
Mar 03, 2010 | 10.87 | 10.91 | 10.76 | 10.76 | 8,784,944 | -0.13(-1.16%) |
Mar 02, 2010 | 10.99 | 10.99 | 10.86 | 10.89 | 7,799,962 | -0.03(-0.29%) |
Mar 01, 2010 | 10.93 | 10.98 | 10.86 | 10.92 | 3,875,750 | +0.08(+0.76%) |
Feb 26, 2010 | 10.92 | 10.95 | 10.81 | 10.84 | 4,393,269 | -0.06(-0.52%) |
Feb 25, 2010 | 10.79 | 10.94 | 10.58 | 10.89 | 6,250,505 | +0.01(+0.06%) |
Feb 24, 2010 | 10.82 | 10.93 | 10.82 | 10.89 | 4,391,650 | +0.09(+0.88%) |
Feb 23, 2010 | 10.83 | 10.93 | 10.79 | 10.79 | 5,144,935 | -0.07(-0.64%) |
Feb 22, 2010 | 10.84 | 10.90 | 10.79 | 10.86 | 3,689,971 | +0.03(+0.23%) |
Feb 19, 2010 | 10.78 | 10.88 | 10.72 | 10.84 | 4,102,932 | +0.00(+0.00%) |
Feb 18, 2010 | 10.68 | 10.84 | 10.60 | 10.84 | 5,244,250 | +0.15(+1.36%) |
Feb 17, 2010 | 10.81 | 10.84 | 10.66 | 10.69 | 5,960,675 | -0.09(-0.88%) |
Feb 16, 2010 | 10.56 | 10.81 | 10.58 | 10.79 | 4,877,751 | +0.23(+2.15%) |
Feb 12, 2010 | 10.46 | 10.56 | 10.56 | 10.56 | 6,798,687 | +0.05(+0.48%) |
Feb 11, 2010 | 10.45 | 10.55 | 10.33 | 10.51 | 6,017,478 | +0.08(+0.79%) |
Feb 10, 2010 | 10.31 | 10.45 | 10.29 | 10.43 | 5,913,130 | +0.08(+0.79%) |
Feb 09, 2010 | 10.37 | 10.43 | 10.25 | 10.34 | 5,053,537 | +0.03(+0.25%) |
Feb 08, 2010 | 10.43 | 10.45 | 10.24 | 10.32 | 6,792,419 | -0.12(-1.15%) |
Feb 05, 2010 | 10.27 | 10.44 | 10.22 | 10.44 | 9,550,278 | +0.17(+1.66%) |
Feb 04, 2010 | 10.53 | 10.58 | 10.26 | 10.27 | 7,670,923 | -0.33(-3.10%) |
Feb 03, 2010 | 10.64 | 10.77 | 10.55 | 10.60 | 5,026,257 | -0.10(-0.95%) |
Feb 02, 2010 | 10.60 | 10.71 | 10.54 | 10.70 | 5,768,637 | +0.17(+1.57%) |
Feb 01, 2010 | 10.50 | 10.59 | 10.46 | 10.53 | 6,631,939 | +0.06(+0.53%) |
Jan 29, 2010 | 10.60 | 10.67 | 10.46 | 10.48 | 8,924,583 | -0.11(-1.01%) |
Jan 28, 2010 | 10.72 | 10.79 | 10.53 | 10.58 | 6,469,169 | -0.13(-1.24%) |
Jan 27, 2010 | 10.57 | 10.73 | 10.53 | 10.72 | 6,814,875 | +0.10(+0.95%) |
Jan 26, 2010 | 10.63 | 10.83 | 10.60 | 10.62 | 5,130,977 | -0.04(-0.41%) |
Jan 25, 2010 | 10.75 | 10.88 | 10.53 | 10.66 | 6,813,472 | +0.09(+0.84%) |
Jan 22, 2010 | 10.88 | 10.91 | 10.54 | 10.57 | 7,830,070 | -0.30(-2.76%) |
Jan 21, 2010 | 11.02 | 11.08 | 10.76 | 10.87 | 8,943,138 | -0.14(-1.31%) |
Jan 20, 2010 | 11.01 | 11.20 | 10.91 | 11.02 | 9,341,580 | -0.07(-0.62%) |
Jan 19, 2010 | 10.87 | 11.12 | 10.87 | 11.08 | 7,563,370 | +0.18(+1.61%) |
Jan 15, 2010 | 11.00 | 10.91 | 10.91 | 10.91 | 6,185,964 | -0.20(-1.80%) |
Jan 14, 2010 | 11.10 | 11.17 | 11.00 | 11.11 | 4,066,296 | +0.02(+0.17%) |
Jan 13, 2010 | 10.86 | 11.16 | 10.83 | 11.09 | 8,008,657 | +0.26(+2.43%) |
Jan 12, 2010 | 10.76 | 10.90 | 10.76 | 10.83 | 7,911,725 | +0.03(+0.23%) |
Jan 11, 2010 | 11.07 | 11.10 | 10.77 | 10.80 | 9,952,397 | -0.28(-2.54%) |
Jan 08, 2010 | 10.96 | 11.11 | 10.91 | 11.08 | 5,789,766 | +0.10(+0.91%) |
Jan 07, 2010 | 10.91 | 11.02 | 10.84 | 10.98 | 7,559,727 | -0.15(-1.35%) |
Jan 06, 2010 | 11.26 | 11.29 | 11.09 | 11.13 | 5,714,183 | -0.11(-1.00%) |
Jan 05, 2010 | 11.28 | 11.31 | 11.13 | 11.25 | 9,768,657 | -0.04(-0.33%) |