Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.13 | 12.36 | 12.01 | 12.22 | 7,106,636 | +0.03(+0.27%) |
Aug 30, 2010 | 12.16 | 12.29 | 11.97 | 12.19 | 5,304,979 | -0.05(-0.41%) |
Aug 27, 2010 | 11.78 | 12.26 | 11.63 | 12.24 | 8,325,626 | +0.61(+5.27%) |
Aug 26, 2010 | 11.55 | 11.74 | 11.46 | 11.63 | 4,622,348 | +0.11(+0.94%) |
Aug 25, 2010 | 11.57 | 11.60 | 11.19 | 11.52 | 4,718,608 | -0.14(-1.21%) |
Aug 24, 2010 | 11.54 | 11.84 | 11.34 | 11.66 | 6,161,052 | -0.04(-0.35%) |
Aug 23, 2010 | 11.87 | 11.92 | 11.68 | 11.70 | 3,620,545 | -0.08(-0.70%) |
Aug 20, 2010 | 11.93 | 12.04 | 11.43 | 11.78 | 6,835,461 | -0.38(-3.13%) |
Aug 19, 2010 | 12.12 | 12.28 | 12.04 | 12.16 | 4,675,187 | -0.09(-0.74%) |
Aug 18, 2010 | 12.23 | 12.38 | 12.02 | 12.26 | 6,154,843 | +0.02(+0.20%) |
Aug 17, 2010 | 12.41 | 12.47 | 12.22 | 12.23 | 8,471,523 | +0.04(+0.34%) |
Aug 16, 2010 | 12.13 | 12.38 | 12.06 | 12.19 | 5,067,579 | -0.07(-0.54%) |
Aug 13, 2010 | 12.46 | 12.65 | 12.21 | 12.26 | 5,938,688 | -0.28(-2.23%) |
Aug 12, 2010 | 12.33 | 12.68 | 12.23 | 12.54 | 7,940,839 | +0.08(+0.65%) |
Aug 11, 2010 | 12.96 | 12.98 | 12.43 | 12.46 | 4,471,223 | -0.69(-5.23%) |
Aug 10, 2010 | 13.19 | 13.20 | 12.88 | 13.14 | 4,457,558 | -0.24(-1.80%) |
Aug 09, 2010 | 13.49 | 13.64 | 13.20 | 13.38 | 5,074,364 | +0.02(+0.12%) |
Aug 06, 2010 | 13.25 | 13.38 | 12.99 | 13.37 | 7,092,392 | +0.01(+0.06%) |
Aug 05, 2010 | 13.42 | 13.57 | 13.28 | 13.36 | 4,883,662 | -0.22(-1.59%) |
Aug 04, 2010 | 13.67 | 13.68 | 13.31 | 13.57 | 6,553,184 | +0.12(+0.92%) |
Aug 03, 2010 | 13.48 | 13.63 | 13.26 | 13.45 | 8,847,020 | -0.15(-1.10%) |
Aug 02, 2010 | 13.87 | 13.96 | 13.54 | 13.60 | 7,385,673 | -0.02(-0.12%) |
Jul 30, 2010 | 13.62 | 13.97 | 13.49 | 13.62 | 9,930,275 | +0.13(+0.98%) |
Jul 29, 2010 | 13.62 | 13.80 | 13.19 | 13.48 | 11,828,615 | +0.30(+2.26%) |
Jul 28, 2010 | 13.12 | 13.36 | 13.03 | 13.18 | 5,163,189 | +0.01(+0.06%) |
Jul 27, 2010 | 13.46 | 13.62 | 13.02 | 13.18 | 4,528,512 | -0.13(-1.00%) |
Jul 26, 2010 | 13.39 | 13.41 | 13.08 | 13.31 | 5,727,584 | +0.33(+2.55%) |
Jul 23, 2010 | 12.86 | 13.06 | 12.65 | 12.98 | 7,211,545 | +0.08(+0.64%) |
Jul 22, 2010 | 12.60 | 13.07 | 12.52 | 12.89 | 8,590,841 | +0.50(+4.01%) |
Jul 21, 2010 | 12.51 | 12.84 | 12.28 | 12.40 | 12,681,169 | +0.03(+0.27%) |
Jul 20, 2010 | 11.69 | 12.42 | 11.69 | 12.36 | 5,796,320 | +0.31(+2.54%) |
Jul 19, 2010 | 11.81 | 12.18 | 11.78 | 12.06 | 6,343,006 | +0.33(+2.83%) |
Jul 16, 2010 | 12.19 | 12.23 | 11.67 | 11.73 | 4,939,022 | -0.60(-4.91%) |
Jul 15, 2010 | 12.28 | 12.37 | 12.01 | 12.33 | 5,941,081 | +0.07(+0.61%) |
Jul 14, 2010 | 12.18 | 12.32 | 12.05 | 12.26 | 3,688,533 | +0.05(+0.41%) |
Jul 13, 2010 | 12.33 | 12.39 | 12.09 | 12.21 | 7,438,613 | +0.29(+2.43%) |
Jul 12, 2010 | 11.83 | 12.16 | 11.71 | 11.92 | 4,583,298 | -0.01(-0.07%) |
Jul 09, 2010 | 12.02 | 12.12 | 11.85 | 11.92 | 5,087,432 | -0.07(-0.62%) |
Jul 08, 2010 | 12.16 | 12.16 | 11.53 | 12.00 | 6,862,147 | +0.04(+0.35%) |
Jul 07, 2010 | 11.38 | 12.00 | 11.35 | 11.96 | 7,205,205 | +0.58(+5.10%) |
Jul 06, 2010 | 11.05 | 11.96 | 10.96 | 11.38 | 11,722,225 | +0.65(+6.10%) |
Jul 02, 2010 | 10.85 | 11.10 | 10.52 | 10.72 | 6,272,796 | -0.08(-0.77%) |
Jul 01, 2010 | 10.59 | 10.93 | 10.38 | 10.81 | 9,420,731 | +0.14(+1.32%) |
Jun 30, 2010 | 10.57 | 11.09 | 10.46 | 10.66 | 7,367,796 | +0.10(+0.94%) |
Jun 29, 2010 | 10.81 | 10.84 | 10.52 | 10.57 | 7,458,975 | -0.73(-6.46%) |
Jun 25, 2010 | 11.23 | 11.43 | 11.11 | 11.29 | 6,014,109 | +0.09(+0.81%) |
Jun 24, 2010 | 11.56 | 11.63 | 11.18 | 11.20 | 3,653,780 | -0.45(-3.84%) |
Jun 23, 2010 | 11.44 | 11.74 | 11.42 | 11.65 | 5,797,906 | +0.01(+0.07%) |
Jun 22, 2010 | 12.22 | 12.37 | 11.58 | 11.64 | 5,805,902 | -0.59(-4.81%) |
Jun 21, 2010 | 12.73 | 12.80 | 12.08 | 12.23 | 5,425,414 | -0.14(-1.14%) |
Jun 18, 2010 | 12.27 | 12.46 | 12.14 | 12.37 | 3,917,748 | +0.12(+1.01%) |
Jun 17, 2010 | 12.39 | 12.53 | 12.14 | 12.25 | 4,509,190 | -0.12(-0.94%) |
Jun 16, 2010 | 12.08 | 12.52 | 12.04 | 12.36 | 5,029,099 | -0.01(-0.07%) |
Jun 15, 2010 | 12.16 | 12.45 | 12.12 | 12.37 | 5,691,169 | +0.37(+3.11%) |
Jun 14, 2010 | 12.35 | 12.57 | 11.95 | 12.00 | 9,668,542 | -0.16(-1.30%) |
Jun 11, 2010 | 11.97 | 12.32 | 11.86 | 12.16 | 4,996,822 | -0.02(-0.14%) |
Jun 10, 2010 | 11.66 | 12.17 | 11.66 | 12.17 | 5,806,248 | +0.77(+6.73%) |
Jun 09, 2010 | 11.49 | 11.98 | 11.35 | 11.41 | 8,993,812 | -0.02(-0.14%) |
Jun 08, 2010 | 11.45 | 11.56 | 11.12 | 11.42 | 9,208,862 | +0.06(+0.51%) |
Jun 07, 2010 | 11.54 | 11.85 | 11.31 | 11.36 | 8,503,422 | -0.12(-1.01%) |
Jun 04, 2010 | 11.84 | 12.25 | 11.42 | 11.48 | 12,615,155 | -0.60(-4.99%) |
Jun 03, 2010 | 11.53 | 12.17 | 11.34 | 12.08 | 12,472,229 | +0.64(+5.63%) |
Jun 02, 2010 | 11.29 | 11.50 | 11.09 | 11.44 | 15,166,466 | +0.17(+1.54%) |
Jun 01, 2010 | 11.44 | 11.76 | 11.26 | 11.26 | 10,472,203 | -0.32(-2.78%) |
May 28, 2010 | 11.22 | 11.79 | 11.08 | 11.59 | 12,205,086 | +0.36(+3.24%) |
May 27, 2010 | 10.69 | 11.41 | 10.50 | 11.22 | 11,273,536 | +0.74(+7.09%) |
May 26, 2010 | 10.40 | 10.66 | 10.35 | 10.48 | 15,791,249 | +0.19(+1.85%) |
May 25, 2010 | 10.03 | 10.34 | 9.786 | 10.29 | 10,551,070 | -0.02(-0.24%) |
May 24, 2010 | 10.63 | 10.83 | 10.31 | 10.31 | 4,296,447 | -0.40(-3.70%) |
May 21, 2010 | 10.32 | 10.85 | 10.32 | 10.71 | 6,783,279 | +0.13(+1.25%) |
May 20, 2010 | 10.59 | 10.95 | 10.55 | 10.58 | 8,830,674 | -0.43(-3.90%) |
May 19, 2010 | 10.99 | 11.26 | 10.80 | 11.01 | 8,167,513 | -0.03(-0.30%) |
May 18, 2010 | 11.35 | 11.55 | 10.97 | 11.04 | 6,348,196 | -0.08(-0.74%) |
May 17, 2010 | 11.22 | 11.37 | 10.91 | 11.12 | 5,176,185 | -0.06(-0.52%) |
May 14, 2010 | 11.38 | 11.47 | 11.01 | 11.18 | 3,239,215 | -0.33(-2.87%) |
May 13, 2010 | 11.57 | 11.78 | 11.45 | 11.51 | 3,461,455 | -0.14(-1.20%) |
May 12, 2010 | 11.50 | 11.73 | 11.45 | 11.65 | 4,662,561 | +0.23(+2.02%) |
May 11, 2010 | 11.47 | 11.70 | 11.27 | 11.42 | 8,564,439 | -0.21(-1.85%) |
May 10, 2010 | 11.41 | 11.64 | 11.22 | 11.64 | 7,221,537 | +0.59(+5.31%) |
May 07, 2010 | 11.38 | 11.63 | 10.84 | 11.05 | 8,814,341 | -0.37(-3.25%) |
May 06, 2010 | 11.86 | 12.11 | 10.54 | 11.42 | 9,209,230 | -0.55(-4.56%) |
May 05, 2010 | 12.00 | 12.21 | 11.84 | 11.97 | 6,862,999 | -0.23(-1.90%) |
May 04, 2010 | 12.21 | 12.30 | 11.90 | 12.20 | 7,506,297 | -0.23(-1.86%) |
May 03, 2010 | 12.73 | 12.80 | 12.27 | 12.43 | 10,941,983 | -0.21(-1.70%) |
Apr 30, 2010 | 12.71 | 13.34 | 12.54 | 12.64 | 16,838,500 | -0.13(-1.03%) |
Apr 29, 2010 | 12.65 | 13.02 | 12.27 | 12.78 | 11,543,075 | +0.32(+2.59%) |
Apr 28, 2010 | 12.39 | 12.56 | 12.16 | 12.45 | 8,937,175 | +0.21(+1.69%) |
Apr 27, 2010 | 12.58 | 12.86 | 12.21 | 12.25 | 10,348,017 | -0.41(-3.26%) |
Apr 26, 2010 | 12.87 | 13.02 | 12.65 | 12.66 | 3,873,806 | -0.26(-1.98%) |
Apr 23, 2010 | 12.83 | 12.98 | 12.72 | 12.92 | 6,413,937 | +0.07(+0.51%) |
Apr 22, 2010 | 12.45 | 13.01 | 12.45 | 12.85 | 9,753,986 | +0.28(+2.23%) |
Apr 21, 2010 | 12.35 | 12.73 | 12.24 | 12.57 | 8,439,197 | +0.33(+2.67%) |
Apr 20, 2010 | 12.06 | 12.48 | 12.02 | 12.24 | 7,929,580 | +0.28(+2.38%) |
Apr 19, 2010 | 11.83 | 12.06 | 11.81 | 11.96 | 4,326,263 | +0.03(+0.28%) |
Apr 16, 2010 | 12.02 | 12.13 | 11.80 | 11.93 | 5,921,718 | -0.18(-1.50%) |
Apr 15, 2010 | 12.05 | 12.27 | 12.02 | 12.11 | 4,420,967 | -0.06(-0.48%) |
Apr 14, 2010 | 12.01 | 12.19 | 11.93 | 12.16 | 4,635,369 | +0.23(+1.94%) |
Apr 13, 2010 | 11.80 | 11.97 | 11.61 | 11.93 | 8,273,758 | +0.12(+1.05%) |
Apr 12, 2010 | 11.84 | 11.99 | 11.77 | 11.81 | 5,095,254 | -0.01(-0.07%) |
Apr 09, 2010 | 11.62 | 11.83 | 11.57 | 11.82 | 4,519,694 | +0.17(+1.42%) |
Apr 08, 2010 | 11.60 | 11.79 | 11.49 | 11.65 | 5,137,748 | -0.17(-1.40%) |
Apr 07, 2010 | 12.08 | 12.08 | 11.67 | 11.82 | 4,794,893 | -0.21(-1.72%) |
Apr 06, 2010 | 12.05 | 12.16 | 11.92 | 12.02 | 5,052,996 | -0.05(-0.41%) |
Apr 05, 2010 | 11.74 | 12.11 | 11.60 | 12.07 | 5,677,222 | +0.42(+3.61%) |
Apr 01, 2010 | 11.56 | 11.65 | 11.65 | 11.65 | 6,225,479 | +0.12(+1.00%) |
Mar 31, 2010 | 11.60 | 11.77 | 11.51 | 11.54 | 5,422,117 | -0.01(-0.07%) |
Mar 30, 2010 | 11.50 | 11.61 | 11.20 | 11.55 | 9,956,925 | +0.07(+0.65%) |
Mar 29, 2010 | 11.45 | 11.87 | 11.41 | 11.47 | 9,175,508 | +0.31(+2.74%) |
Mar 26, 2010 | 11.00 | 11.23 | 10.93 | 11.17 | 6,472,239 | +0.22(+2.04%) |
Mar 25, 2010 | 11.57 | 11.57 | 10.89 | 10.94 | 7,092,366 | -0.47(-4.12%) |
Mar 24, 2010 | 11.24 | 11.57 | 11.17 | 11.41 | 5,869,018 | +0.08(+0.73%) |
Mar 23, 2010 | 11.54 | 11.60 | 11.31 | 11.33 | 8,945,950 | -0.21(-1.86%) |
Mar 22, 2010 | 11.37 | 11.66 | 11.21 | 11.55 | 4,175,385 | +0.02(+0.14%) |
Mar 19, 2010 | 11.56 | 11.60 | 11.26 | 11.53 | 10,951,017 | +0.04(+0.36%) |
Mar 18, 2010 | 11.91 | 11.97 | 11.25 | 11.49 | 13,057,708 | -0.53(-4.40%) |
Mar 17, 2010 | 12.37 | 12.40 | 11.97 | 12.02 | 7,870,403 | -0.26(-2.09%) |
Mar 16, 2010 | 12.18 | 12.40 | 11.94 | 12.27 | 8,121,985 | +0.10(+0.81%) |
Mar 15, 2010 | 12.36 | 12.44 | 11.99 | 12.17 | 7,847,131 | -0.47(-3.72%) |
Mar 12, 2010 | 13.05 | 13.05 | 12.55 | 12.64 | 5,009,082 | -0.29(-2.23%) |
Mar 11, 2010 | 12.98 | 13.02 | 12.81 | 12.93 | 4,711,304 | -0.11(-0.82%) |
Mar 10, 2010 | 12.57 | 13.05 | 12.51 | 13.04 | 10,391,421 | +0.44(+3.53%) |
Mar 09, 2010 | 12.54 | 12.69 | 12.45 | 12.60 | 3,262,507 | +0.02(+0.13%) |
Mar 08, 2010 | 12.54 | 12.68 | 12.44 | 12.58 | 5,790,326 | +0.04(+0.33%) |
Mar 05, 2010 | 12.69 | 12.80 | 12.42 | 12.54 | 5,333,179 | -0.05(-0.39%) |
Mar 04, 2010 | 12.86 | 12.92 | 12.43 | 12.59 | 3,799,797 | -0.22(-1.74%) |
Mar 03, 2010 | 12.65 | 12.93 | 12.65 | 12.81 | 3,269,324 | +0.17(+1.37%) |
Mar 02, 2010 | 12.78 | 12.81 | 12.53 | 12.64 | 4,630,710 | -0.02(-0.13%) |
Mar 01, 2010 | 12.76 | 12.93 | 12.51 | 12.65 | 6,101,526 | -0.06(-0.45%) |
Feb 26, 2010 | 12.63 | 12.78 | 12.43 | 12.71 | 5,464,796 | +0.07(+0.52%) |
Feb 25, 2010 | 12.16 | 12.67 | 11.99 | 12.65 | 6,722,333 | +0.21(+1.72%) |
Feb 24, 2010 | 12.39 | 12.65 | 12.31 | 12.43 | 5,401,647 | -0.01(-0.07%) |
Feb 23, 2010 | 12.69 | 12.87 | 12.40 | 12.44 | 5,421,847 | -0.40(-3.14%) |
Feb 22, 2010 | 13.07 | 13.23 | 12.52 | 12.84 | 9,602,636 | -0.23(-1.76%) |
Feb 19, 2010 | 13.21 | 13.30 | 12.89 | 13.07 | 10,613,562 | -0.21(-1.55%) |
Feb 18, 2010 | 13.58 | 13.62 | 13.23 | 13.28 | 7,815,823 | -0.29(-2.12%) |
Feb 17, 2010 | 13.63 | 13.67 | 13.35 | 13.57 | 6,933,255 | +0.01(+0.06%) |
Feb 16, 2010 | 13.72 | 13.80 | 13.32 | 13.56 | 8,603,247 | +0.05(+0.37%) |
Feb 12, 2010 | 13.38 | 13.51 | 13.51 | 13.51 | 6,151,902 | -0.23(-1.68%) |
Feb 11, 2010 | 13.44 | 13.82 | 13.31 | 13.74 | 11,432,602 | +0.14(+1.03%) |
Feb 10, 2010 | 13.28 | 13.72 | 13.09 | 13.60 | 10,704,151 | +0.40(+2.99%) |
Feb 09, 2010 | 12.70 | 13.29 | 12.67 | 13.21 | 10,124,873 | +0.82(+6.58%) |
Feb 08, 2010 | 12.70 | 12.89 | 12.37 | 12.39 | 6,425,904 | -0.25(-1.95%) |
Feb 05, 2010 | 12.79 | 12.87 | 12.04 | 12.64 | 9,436,550 | -0.13(-1.03%) |
Feb 04, 2010 | 13.31 | 13.35 | 12.66 | 12.77 | 6,337,009 | -0.66(-4.90%) |
Feb 03, 2010 | 13.78 | 13.83 | 13.35 | 13.43 | 5,338,233 | -0.11(-0.79%) |
Feb 02, 2010 | 13.45 | 13.65 | 13.36 | 13.53 | 7,893,733 | +0.28(+2.11%) |
Feb 01, 2010 | 12.67 | 13.25 | 12.67 | 13.25 | 6,773,309 | +0.61(+4.82%) |
Jan 29, 2010 | 13.46 | 13.79 | 12.43 | 12.65 | 11,922,820 | -0.72(-5.36%) |
Jan 28, 2010 | 13.58 | 13.87 | 12.99 | 13.36 | 8,690,262 | -0.15(-1.10%) |
Jan 27, 2010 | 13.58 | 13.75 | 13.25 | 13.51 | 8,467,854 | -0.11(-0.79%) |
Jan 26, 2010 | 13.84 | 14.14 | 13.58 | 13.62 | 6,284,534 | -0.31(-2.25%) |
Jan 25, 2010 | 13.71 | 14.21 | 13.62 | 13.93 | 5,879,799 | +0.27(+1.99%) |
Jan 22, 2010 | 14.56 | 14.56 | 13.61 | 13.66 | 17,764,574 | -1.20(-8.09%) |
Jan 21, 2010 | 14.94 | 15.13 | 14.49 | 14.86 | 9,757,166 | +0.06(+0.39%) |
Jan 20, 2010 | 14.73 | 14.89 | 14.56 | 14.80 | 3,971,650 | -0.13(-0.88%) |
Jan 19, 2010 | 14.79 | 14.96 | 14.53 | 14.93 | 5,030,752 | +0.13(+0.89%) |
Jan 15, 2010 | 14.99 | 14.80 | 14.80 | 14.80 | 5,426,127 | -0.19(-1.26%) |
Jan 14, 2010 | 14.56 | 15.08 | 14.51 | 14.99 | 6,659,164 | +0.44(+3.06%) |
Jan 13, 2010 | 14.31 | 14.60 | 14.04 | 14.55 | 6,708,705 | +0.20(+1.38%) |
Jan 12, 2010 | 14.46 | 14.65 | 14.08 | 14.35 | 8,083,651 | -0.30(-2.08%) |
Jan 11, 2010 | 15.17 | 15.24 | 14.35 | 14.65 | 7,337,112 | -0.47(-3.10%) |
Jan 08, 2010 | 14.52 | 15.37 | 14.50 | 15.12 | 8,452,967 | +0.49(+3.38%) |
Jan 07, 2010 | 14.46 | 14.69 | 14.07 | 14.63 | 6,162,200 | +0.08(+0.57%) |
Jan 06, 2010 | 14.15 | 14.65 | 14.13 | 14.55 | 8,382,534 | +0.18(+1.26%) |
Jan 05, 2010 | 13.40 | 14.40 | 13.35 | 14.37 | 19,061,596 | +1.04(+7.78%) |
Jan 04, 2010 | 12.83 | 13.36 | 12.83 | 13.33 | 7,883,405 | +0.69(+5.47%) |
Dec 31, 2009 | 12.88 | 12.64 | 12.64 | 12.64 | 1,901,470 | -0.26(-2.04%) |
Dec 30, 2009 | 12.88 | 12.93 | 12.75 | 12.90 | 3,745,678 | +0.01(+0.06%) |
Dec 29, 2009 | 13.07 | 13.14 | 12.70 | 12.89 | 4,783,849 | -0.16(-1.20%) |
Dec 28, 2009 | 13.30 | 13.35 | 12.95 | 13.05 | 3,755,104 | -0.13(-1.00%) |
Dec 24, 2009 | 13.21 | 13.33 | 13.08 | 13.18 | 934,586 | +0.02(+0.13%) |
Dec 23, 2009 | 13.01 | 13.24 | 12.93 | 13.16 | 4,484,823 | +0.20(+1.52%) |
Dec 22, 2009 | 12.88 | 13.07 | 12.84 | 12.97 | 4,071,836 | +0.12(+0.96%) |
Dec 21, 2009 | 13.09 | 13.25 | 12.80 | 12.84 | 6,259,631 | -0.14(-1.08%) |
Dec 18, 2009 | 13.02 | 13.28 | 12.74 | 12.98 | 11,454,732 | +0.07(+0.51%) |
Dec 17, 2009 | 12.83 | 13.03 | 12.55 | 12.92 | 6,031,508 | -0.07(-0.57%) |
Dec 16, 2009 | 12.58 | 13.03 | 12.46 | 12.99 | 6,934,307 | +0.50(+4.02%) |
Dec 15, 2009 | 12.46 | 12.67 | 12.36 | 12.49 | 5,753,770 | -0.07(-0.59%) |
Dec 14, 2009 | 12.60 | 12.82 | 12.52 | 12.56 | 4,955,597 | +0.06(+0.46%) |
Dec 11, 2009 | 12.52 | 12.59 | 12.20 | 12.51 | 4,684,009 | +0.06(+0.46%) |
Dec 10, 2009 | 12.14 | 12.46 | 12.09 | 12.45 | 8,117,303 | +0.56(+4.69%) |
Dec 09, 2009 | 11.74 | 12.13 | 11.70 | 11.89 | 5,906,446 | +0.16(+1.40%) |
Dec 08, 2009 | 12.00 | 12.05 | 11.65 | 11.73 | 2,848,210 | -0.35(-2.92%) |
Dec 07, 2009 | 12.00 | 12.39 | 11.93 | 12.08 | 6,200,595 | +0.01(+0.07%) |
Dec 04, 2009 | 12.51 | 12.73 | 11.96 | 12.07 | 7,086,941 | -0.23(-1.87%) |
Dec 03, 2009 | 12.75 | 12.82 | 12.23 | 12.30 | 6,773,549 | -0.39(-3.04%) |
Dec 02, 2009 | 12.71 | 12.95 | 12.62 | 12.69 | 6,426,316 | -0.12(-0.96%) |
Dec 01, 2009 | 12.82 | 12.97 | 12.73 | 12.81 | 5,973,666 | +0.18(+1.43%) |
Nov 30, 2009 | 12.43 | 12.84 | 12.40 | 12.63 | 5,618,585 | +0.12(+0.98%) |
Nov 27, 2009 | 12.38 | 12.69 | 12.26 | 12.51 | 2,642,857 | -0.41(-3.18%) |
Nov 25, 2009 | 12.56 | 12.96 | 12.43 | 12.92 | 3,590,851 | +0.36(+2.88%) |
Nov 24, 2009 | 12.47 | 12.63 | 12.23 | 12.55 | 3,951,424 | +0.08(+0.66%) |
Nov 23, 2009 | 12.54 | 12.92 | 12.41 | 12.47 | 4,834,600 | +0.21(+1.67%) |
Nov 20, 2009 | 12.40 | 12.51 | 12.03 | 12.27 | 6,791,790 | -0.26(-2.10%) |
Nov 19, 2009 | 12.97 | 13.03 | 12.44 | 12.53 | 6,305,973 | -0.59(-4.50%) |
Nov 18, 2009 | 13.48 | 13.52 | 13.03 | 13.12 | 4,902,949 | -0.32(-2.38%) |
Nov 17, 2009 | 13.51 | 13.51 | 13.18 | 13.44 | 4,830,829 | -0.11(-0.85%) |
Nov 16, 2009 | 13.19 | 13.64 | 13.15 | 13.56 | 6,358,197 | +0.46(+3.51%) |
Nov 13, 2009 | 13.08 | 13.28 | 12.94 | 13.10 | 5,348,429 | +0.02(+0.19%) |
Nov 12, 2009 | 13.57 | 13.74 | 12.95 | 13.07 | 6,363,819 | -0.57(-4.21%) |
Nov 11, 2009 | 13.49 | 13.74 | 13.42 | 13.65 | 6,656,738 | +0.29(+2.15%) |
Nov 10, 2009 | 13.37 | 13.51 | 13.02 | 13.36 | 3,814,129 | -0.14(-1.03%) |
Nov 09, 2009 | 13.02 | 13.51 | 13.02 | 13.50 | 6,619,440 | +0.55(+4.25%) |
Nov 06, 2009 | 13.03 | 13.24 | 12.78 | 12.95 | 3,599,303 | -0.24(-1.80%) |
Nov 05, 2009 | 13.12 | 13.21 | 12.83 | 13.19 | 5,010,483 | +0.27(+2.10%) |
Nov 04, 2009 | 13.24 | 13.24 | 12.84 | 12.92 | 7,786,585 | -0.09(-0.69%) |
Nov 03, 2009 | 12.68 | 13.13 | 12.39 | 13.01 | 7,496,961 | +0.17(+1.34%) |
Nov 02, 2009 | 12.88 | 13.19 | 12.50 | 12.83 | 6,592,647 | +0.05(+0.38%) |
Oct 30, 2009 | 13.88 | 13.94 | 12.68 | 12.78 | 11,708,453 | -0.95(-6.93%) |
Oct 29, 2009 | 13.19 | 14.46 | 13.13 | 13.74 | 16,291,493 | +0.92(+7.17%) |
Oct 28, 2009 | 13.35 | 13.35 | 12.59 | 12.82 | 9,560,688 | -0.58(-4.35%) |
Oct 27, 2009 | 13.40 | 13.69 | 13.10 | 13.40 | 6,931,661 | +0.02(+0.18%) |
Oct 26, 2009 | 13.95 | 14.43 | 13.31 | 13.37 | 5,954,876 | -0.57(-4.12%) |
Oct 23, 2009 | 14.06 | 14.61 | 13.81 | 13.95 | 4,248,940 | -0.57(-3.95%) |
Oct 22, 2009 | 14.23 | 14.58 | 13.90 | 14.52 | 5,703,051 | +0.25(+1.72%) |
Oct 21, 2009 | 13.99 | 14.83 | 13.88 | 14.28 | 8,826,918 | +0.20(+1.40%) |
Oct 20, 2009 | 13.79 | 14.38 | 13.76 | 14.08 | 4,865,453 | -0.23(-1.61%) |
Oct 19, 2009 | 14.17 | 14.39 | 13.93 | 14.31 | 3,362,091 | +0.21(+1.45%) |
Oct 16, 2009 | 14.21 | 14.38 | 13.93 | 14.11 | 4,445,487 | -0.25(-1.77%) |
Oct 15, 2009 | 13.74 | 14.56 | 13.62 | 14.36 | 9,938,221 | +0.59(+4.29%) |
Oct 14, 2009 | 13.88 | 14.04 | 13.69 | 13.77 | 5,114,572 | +0.10(+0.72%) |
Oct 13, 2009 | 13.68 | 13.77 | 13.19 | 13.67 | 7,030,577 | +0.02(+0.12%) |
Oct 12, 2009 | 14.16 | 14.22 | 13.55 | 13.65 | 7,381,936 | +0.07(+0.54%) |
Oct 09, 2009 | 13.55 | 13.60 | 13.26 | 13.58 | 4,475,716 | -0.04(-0.30%) |
Oct 08, 2009 | 12.89 | 13.67 | 12.84 | 13.62 | 8,918,050 | +0.86(+6.75%) |
Oct 07, 2009 | 12.73 | 12.96 | 12.60 | 12.76 | 3,804,166 | -0.13(-1.02%) |
Oct 06, 2009 | 12.63 | 12.97 | 12.55 | 12.89 | 6,386,183 | +0.49(+3.97%) |
Oct 05, 2009 | 11.98 | 12.55 | 11.84 | 12.40 | 5,825,064 | +0.53(+4.42%) |
Oct 02, 2009 | 11.82 | 12.10 | 11.69 | 11.87 | 5,228,868 | -0.13(-1.09%) |
Oct 01, 2009 | 12.61 | 12.72 | 11.99 | 12.00 | 6,208,087 | -0.39(-3.11%) |
Sep 30, 2009 | 12.34 | 12.66 | 12.19 | 12.39 | 6,891,277 | +0.09(+0.73%) |
Sep 29, 2009 | 12.00 | 12.37 | 11.88 | 12.30 | 5,594,194 | +0.30(+2.46%) |
Sep 28, 2009 | 11.69 | 12.12 | 11.57 | 12.00 | 2,875,369 | +0.39(+3.32%) |
Sep 25, 2009 | 11.59 | 11.89 | 11.42 | 11.62 | 2,837,952 | -0.01(-0.07%) |
Sep 24, 2009 | 12.11 | 12.22 | 11.55 | 11.63 | 4,187,452 | -0.53(-4.32%) |
Sep 23, 2009 | 12.41 | 12.51 | 12.00 | 12.15 | 4,040,669 | -0.23(-1.86%) |
Sep 22, 2009 | 12.47 | 12.48 | 12.20 | 12.38 | 3,609,775 | +0.23(+1.89%) |
Sep 21, 2009 | 12.06 | 12.22 | 11.86 | 12.15 | 4,902,996 | -0.19(-1.53%) |
Sep 18, 2009 | 12.52 | 12.79 | 12.24 | 12.34 | 5,481,737 | -0.22(-1.76%) |
Sep 17, 2009 | 12.76 | 13.05 | 12.51 | 12.56 | 6,277,394 | -0.53(-4.01%) |
Sep 16, 2009 | 12.31 | 13.11 | 12.30 | 13.09 | 9,263,874 | +0.78(+6.33%) |
Sep 15, 2009 | 12.16 | 12.34 | 11.99 | 12.31 | 3,932,463 | +0.18(+1.49%) |
Sep 14, 2009 | 11.75 | 12.15 | 11.69 | 12.13 | 2,528,939 | +0.18(+1.51%) |
Sep 11, 2009 | 12.05 | 12.25 | 11.69 | 11.95 | 5,194,757 | -0.08(-0.68%) |
Sep 10, 2009 | 11.81 | 12.06 | 11.69 | 12.03 | 2,595,469 | +0.21(+1.74%) |
Sep 09, 2009 | 11.73 | 11.92 | 11.55 | 11.82 | 4,480,876 | +0.16(+1.34%) |
Sep 08, 2009 | 11.34 | 11.71 | 11.34 | 11.67 | 6,341,285 | +0.57(+5.10%) |
Sep 04, 2009 | 10.76 | 11.15 | 10.68 | 11.10 | 3,039,151 | +0.32(+2.97%) |
Sep 03, 2009 | 10.69 | 10.84 | 10.61 | 10.78 | 2,681,258 | +0.21(+1.94%) |
Sep 02, 2009 | 10.76 | 10.87 | 10.57 | 10.58 | 3,093,654 | -0.23(-2.13%) |