Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.46 | 11.99 | 11.45 | 11.79 | 29,078,536 | -0.04(-0.32%) |
Oct 28, 2010 | 11.90 | 11.97 | 11.65 | 11.83 | 19,448,638 | +0.02(+0.20%) |
Oct 27, 2010 | 11.76 | 11.93 | 11.67 | 11.81 | 20,711,716 | +0.06(+0.55%) |
Oct 25, 2010 | 11.90 | 11.95 | 11.66 | 11.74 | 60,389,936 | -0.05(-0.45%) |
Oct 22, 2010 | 11.82 | 11.88 | 11.73 | 11.80 | 63,065,476 | -0.03(-0.25%) |
Oct 21, 2010 | 11.85 | 11.90 | 11.70 | 11.83 | 53,590,380 | +0.03(+0.25%) |
Oct 20, 2010 | 11.69 | 11.89 | 11.61 | 11.80 | 35,733,844 | +0.12(+1.03%) |
Oct 19, 2010 | 11.74 | 11.91 | 11.58 | 11.68 | 59,129,284 | -0.16(-1.36%) |
Oct 18, 2010 | 11.51 | 11.87 | 11.48 | 11.84 | 63,383,844 | +0.37(+3.21%) |
Oct 15, 2010 | 11.69 | 11.72 | 11.19 | 11.47 | 46,487,472 | -0.12(-1.06%) |
Oct 14, 2010 | 11.59 | 11.80 | 11.47 | 11.59 | 23,281,046 | -0.04(-0.30%) |
Oct 13, 2010 | 11.52 | 11.76 | 11.52 | 11.63 | 22,731,930 | +0.17(+1.45%) |
Oct 12, 2010 | 11.31 | 11.48 | 11.18 | 11.46 | 25,731,886 | +0.09(+0.80%) |
Oct 11, 2010 | 11.45 | 11.51 | 11.33 | 11.37 | 14,942,852 | -0.09(-0.77%) |
Oct 08, 2010 | 11.46 | 11.59 | 11.36 | 11.46 | 23,448,786 | -0.09(-0.79%) |
Oct 07, 2010 | 11.58 | 11.69 | 11.44 | 11.55 | 19,155,412 | +0.01(+0.08%) |
Oct 06, 2010 | 11.60 | 11.66 | 11.42 | 11.54 | 27,156,404 | -0.10(-0.85%) |
Oct 05, 2010 | 11.52 | 11.70 | 11.34 | 11.64 | 49,439,860 | +0.28(+2.47%) |
Oct 04, 2010 | 11.34 | 11.59 | 11.24 | 11.36 | 23,359,246 | -0.03(-0.26%) |
Oct 01, 2010 | 11.39 | 11.51 | 11.27 | 11.39 | 21,721,846 | +0.14(+1.27%) |
Sep 30, 2010 | 11.24 | 11.49 | 11.17 | 11.24 | 130,014 | -0.10(-0.87%) |
Sep 29, 2010 | 11.45 | 11.49 | 11.20 | 11.34 | 2,879 | -0.15(-1.30%) |
Sep 28, 2010 | 11.34 | 11.52 | 11.16 | 11.49 | 166,005 | +0.15(+1.34%) |
Sep 27, 2010 | 11.44 | 11.46 | 11.30 | 11.34 | 21,357,450 | -0.11(-0.95%) |
Sep 24, 2010 | 11.41 | 11.45 | 11.23 | 11.45 | 36,033,796 | +0.38(+3.41%) |
Sep 23, 2010 | 11.07 | 11.44 | 11.04 | 11.07 | 39,087,808 | -0.45(-3.88%) |
Sep 22, 2010 | 11.92 | 11.92 | 11.44 | 11.52 | 41,555,144 | -0.50(-4.16%) |
Sep 21, 2010 | 12.17 | 12.22 | 11.99 | 12.02 | 24,572,244 | -0.11(-0.92%) |
Sep 20, 2010 | 11.76 | 12.21 | 11.74 | 12.13 | 29,645,610 | +0.39(+3.29%) |
Sep 17, 2010 | 11.74 | 11.92 | 11.70 | 11.74 | 28,912,650 | -0.15(-1.28%) |
Sep 15, 2010 | 11.88 | 11.91 | 11.74 | 11.90 | 19,966,622 | -0.08(-0.68%) |
Sep 14, 2010 | 11.99 | 12.07 | 11.86 | 11.98 | 38,258 | -0.10(-0.82%) |
Sep 13, 2010 | 12.02 | 12.13 | 11.97 | 12.08 | 18,220,334 | +0.24(+2.00%) |
Sep 10, 2010 | 11.97 | 11.97 | 11.71 | 11.84 | 19,959,092 | -0.11(-0.91%) |
Sep 09, 2010 | 12.11 | 12.16 | 11.84 | 11.95 | 21,386 | +0.07(+0.59%) |
Sep 08, 2010 | 11.83 | 11.99 | 11.74 | 11.88 | 41,343 | +0.15(+1.27%) |
Sep 07, 2010 | 11.98 | 11.99 | 11.71 | 11.73 | 4,161 | -0.39(-3.26%) |
Sep 03, 2010 | 11.97 | 12.14 | 11.83 | 12.12 | 41,835,996 | +0.39(+3.31%) |
Sep 02, 2010 | 11.58 | 11.75 | 11.56 | 11.74 | 369 | +0.17(+1.49%) |
Sep 01, 2010 | 11.13 | 11.57 | 11.13 | 11.56 | 42,756,476 | +0.51(+4.66%) |
Aug 31, 2010 | 11.03 | 11.13 | 10.74 | 11.05 | 131,525 | +0.18(+1.61%) |
Aug 30, 2010 | 11.00 | 11.08 | 10.87 | 10.87 | 28,688,194 | -0.19(-1.69%) |
Aug 27, 2010 | 10.98 | 11.12 | 10.56 | 11.06 | 56,804,620 | +0.22(+2.06%) |
Aug 26, 2010 | 10.84 | 10.95 | 10.61 | 10.84 | 59,597 | +0.03(+0.28%) |
Aug 25, 2010 | 10.61 | 10.84 | 10.35 | 10.81 | 59,741,520 | +0.13(+1.26%) |
Aug 24, 2010 | 10.70 | 10.91 | 10.58 | 10.67 | 3,539 | -0.19(-1.75%) |
Aug 23, 2010 | 10.76 | 11.01 | 10.74 | 10.86 | 39,963,612 | -0.04(-0.38%) |
Aug 20, 2010 | 11.00 | 11.06 | 10.78 | 10.90 | 38,805,080 | -0.20(-1.77%) |
Aug 19, 2010 | 11.47 | 11.63 | 11.05 | 11.10 | 41,281 | -0.44(-3.83%) |
Aug 18, 2010 | 11.52 | 11.60 | 11.28 | 11.54 | 29,461,894 | +0.06(+0.56%) |
Aug 17, 2010 | 11.52 | 11.62 | 11.44 | 11.47 | 11,616 | +0.12(+1.06%) |
Aug 16, 2010 | 11.50 | 11.52 | 11.07 | 11.36 | 34,529,792 | -0.21(-1.84%) |
Aug 13, 2010 | 11.57 | 11.86 | 11.56 | 11.57 | 26,132,252 | -0.08(-0.65%) |
Aug 12, 2010 | 11.65 | 11.76 | 11.62 | 11.64 | 30,805,168 | -0.24(-2.04%) |
Aug 11, 2010 | 12.16 | 12.19 | 11.88 | 11.89 | 2,147 | -0.52(-4.17%) |
Aug 10, 2010 | 12.28 | 12.50 | 12.15 | 12.40 | 41,702,776 | +0.03(+0.24%) |
Aug 09, 2010 | 12.23 | 12.39 | 12.15 | 12.38 | 28,911,154 | +0.26(+2.17%) |
Aug 06, 2010 | 12.11 | 12.21 | 11.91 | 12.11 | 32,756,326 | -0.13(-1.03%) |
Aug 05, 2010 | 12.14 | 12.28 | 12.02 | 12.24 | 30,588,412 | +0.05(+0.41%) |
Aug 04, 2010 | 12.28 | 12.28 | 11.98 | 12.19 | 58,133 | +0.00(+0.00%) |
Aug 03, 2010 | 12.35 | 12.53 | 12.13 | 12.19 | 141,332 | -0.31(-2.46%) |
Aug 02, 2010 | 12.20 | 12.61 | 12.20 | 12.50 | 48,503,920 | +0.20(+1.59%) |
Jul 30, 2010 | 12.28 | 12.37 | 11.84 | 12.30 | 39,314,680 | +0.54(+4.63%) |
Jul 29, 2010 | 11.64 | 11.92 | 11.42 | 11.76 | 36,008 | +0.26(+2.29%) |
Jul 28, 2010 | 11.49 | 11.76 | 11.47 | 11.49 | 29,658 | -0.10(-0.83%) |
Jul 27, 2010 | 11.59 | 11.82 | 11.57 | 11.59 | 21,523 | -0.06(-0.53%) |
Jul 26, 2010 | 11.55 | 11.68 | 11.47 | 11.65 | 12,710,769 | +0.09(+0.76%) |
Jul 23, 2010 | 11.46 | 11.63 | 11.30 | 11.56 | 21,071,530 | +0.07(+0.64%) |
Jul 22, 2010 | 10.98 | 11.51 | 10.93 | 11.49 | 66,436 | +0.70(+6.51%) |
Jul 21, 2010 | 11.25 | 11.26 | 10.76 | 10.79 | 38,071,504 | -0.27(-2.43%) |
Jul 20, 2010 | 11.06 | 11.08 | 10.70 | 11.06 | 29,208,468 | +0.11(+1.04%) |
Jul 19, 2010 | 11.10 | 11.13 | 10.86 | 10.94 | 20,427,950 | -0.11(-1.01%) |
Jul 16, 2010 | 11.05 | 11.37 | 11.01 | 11.05 | 24,550,888 | -0.26(-2.30%) |
Jul 15, 2010 | 11.71 | 11.75 | 11.17 | 11.31 | 37,726,660 | -0.38(-3.23%) |
Jul 14, 2010 | 11.91 | 11.91 | 11.58 | 11.69 | 17,580 | -0.28(-2.32%) |
Jul 13, 2010 | 11.74 | 12.04 | 11.71 | 11.97 | 24,560,628 | +0.40(+3.44%) |
Jul 12, 2010 | 11.68 | 11.80 | 11.53 | 11.57 | 12,332,891 | -0.15(-1.32%) |
Jul 09, 2010 | 11.73 | 11.75 | 11.45 | 11.73 | 13,311,822 | +0.19(+1.67%) |
Jul 08, 2010 | 11.45 | 11.57 | 11.35 | 11.53 | 39,934 | +0.25(+2.18%) |
Jul 07, 2010 | 11.03 | 11.31 | 10.85 | 11.29 | 24,582,342 | +0.37(+3.37%) |
Jul 06, 2010 | 10.92 | 11.16 | 10.78 | 10.92 | 11,623 | +0.04(+0.38%) |
Jul 02, 2010 | 10.88 | 11.11 | 10.76 | 10.88 | 18,551,758 | -0.05(-0.48%) |
Jul 01, 2010 | 11.10 | 11.14 | 10.59 | 10.93 | 24,771,782 | -0.11(-1.01%) |
Jun 30, 2010 | 11.17 | 11.29 | 11.02 | 11.04 | 19,043,766 | -0.12(-1.10%) |
Jun 29, 2010 | 11.13 | 11.55 | 11.08 | 11.16 | 71,411 | -0.83(-6.90%) |
Jun 25, 2010 | 11.99 | 11.99 | 11.47 | 11.99 | 32,915,606 | +0.47(+4.09%) |
Jun 24, 2010 | 11.64 | 11.75 | 11.45 | 11.52 | 42,276 | -0.22(-1.87%) |
Jun 23, 2010 | 11.86 | 11.94 | 11.63 | 11.74 | 14,373,013 | -0.12(-1.01%) |
Jun 22, 2010 | 12.06 | 12.22 | 11.84 | 11.86 | 70,625 | -0.19(-1.60%) |
Jun 21, 2010 | 12.23 | 12.28 | 11.98 | 12.05 | 20,632,026 | +0.07(+0.56%) |
Jun 18, 2010 | 11.99 | 12.09 | 11.91 | 11.99 | 24,625,156 | -0.01(-0.10%) |
Jun 17, 2010 | 11.99 | 12.06 | 11.88 | 12.00 | 19,145,146 | +0.01(+0.07%) |
Jun 16, 2010 | 12.07 | 12.18 | 11.92 | 11.99 | 21,509 | -0.20(-1.63%) |
Jun 15, 2010 | 12.16 | 12.21 | 12.00 | 12.19 | 2,393 | +0.18(+1.53%) |
Jun 14, 2010 | 12.15 | 12.30 | 12.00 | 12.00 | 27,295,632 | -0.01(-0.12%) |
Jun 11, 2010 | 11.71 | 12.05 | 11.69 | 12.02 | 26,204,498 | +0.12(+1.03%) |
Jun 10, 2010 | 11.58 | 11.92 | 11.58 | 11.90 | 68,214 | +0.53(+4.66%) |
Jun 09, 2010 | 11.48 | 11.76 | 11.31 | 11.37 | 26,279,778 | -0.01(-0.08%) |
Jun 08, 2010 | 11.14 | 11.40 | 10.86 | 11.38 | 30,226,374 | +0.30(+2.72%) |
Jun 07, 2010 | 11.46 | 11.49 | 11.05 | 11.07 | 34,223,504 | -0.18(-1.59%) |
Jun 04, 2010 | 11.25 | 11.85 | 11.19 | 11.25 | 36,443,472 | -0.85(-6.99%) |
Jun 03, 2010 | 12.12 | 12.29 | 11.93 | 12.10 | 17,801,116 | -0.06(-0.50%) |
Jun 02, 2010 | 11.78 | 12.17 | 11.64 | 12.16 | 344,533 | +0.51(+4.37%) |
Jun 01, 2010 | 11.69 | 11.95 | 11.60 | 11.65 | 78,367 | -0.19(-1.61%) |
May 28, 2010 | 11.84 | 12.11 | 11.77 | 11.84 | 17,435,182 | -0.28(-2.34%) |
May 27, 2010 | 11.70 | 12.13 | 11.52 | 12.12 | 23,716,008 | +0.65(+5.63%) |
May 26, 2010 | 11.68 | 11.84 | 11.41 | 11.48 | 683 | +0.01(+0.10%) |
May 25, 2010 | 10.96 | 11.48 | 10.73 | 11.47 | 42,933 | +0.18(+1.55%) |
May 24, 2010 | 11.57 | 11.66 | 11.26 | 11.29 | 21,274,546 | -0.25(-2.20%) |
May 21, 2010 | 10.67 | 11.61 | 10.67 | 11.55 | 40,353,452 | +0.47(+4.22%) |
May 20, 2010 | 11.19 | 11.43 | 11.07 | 11.08 | 147,460 | -0.77(-6.52%) |
May 19, 2010 | 11.85 | 12.06 | 11.54 | 11.85 | 31,063,098 | -0.11(-0.95%) |
May 18, 2010 | 12.42 | 12.45 | 11.91 | 11.96 | 26,734 | -0.26(-2.13%) |
May 17, 2010 | 12.08 | 12.28 | 11.85 | 12.22 | 21,779,168 | +0.14(+1.16%) |
May 14, 2010 | 12.08 | 12.51 | 11.91 | 12.08 | 28,549,110 | -0.51(-4.06%) |
May 13, 2010 | 12.78 | 12.86 | 12.58 | 12.60 | 13,461,879 | -0.23(-1.76%) |
May 12, 2010 | 12.74 | 12.88 | 12.64 | 12.82 | 21,201,004 | +0.18(+1.41%) |
May 11, 2010 | 12.81 | 12.89 | 12.56 | 12.64 | 45,751 | -0.26(-2.00%) |
May 10, 2010 | 12.70 | 12.91 | 12.61 | 12.90 | 33,237,222 | +0.99(+8.35%) |
May 07, 2010 | 12.33 | 12.50 | 11.72 | 11.90 | 39,578,420 | +0.15(+1.27%) |
May 06, 2010 | 11.76 | 12.85 | 11.15 | 11.76 | 936 | -1.16(-9.01%) |
May 05, 2010 | 12.93 | 13.02 | 12.75 | 12.92 | 22,862,494 | -0.09(-0.67%) |
May 04, 2010 | 13.22 | 13.22 | 12.90 | 13.01 | 62,620 | -0.37(-2.80%) |
May 03, 2010 | 13.44 | 13.58 | 13.33 | 13.38 | 22,691,106 | +0.05(+0.39%) |
Apr 30, 2010 | 13.52 | 13.95 | 13.31 | 13.33 | 39,778,004 | -0.05(-0.35%) |
Apr 29, 2010 | 13.00 | 13.38 | 12.94 | 13.38 | 22,827,330 | +0.53(+4.16%) |
Apr 28, 2010 | 13.12 | 13.37 | 12.77 | 12.84 | 34,961,296 | -0.11(-0.88%) |
Apr 27, 2010 | 13.58 | 13.64 | 12.88 | 12.95 | 154,259 | -0.74(-5.42%) |
Apr 26, 2010 | 13.74 | 13.96 | 13.66 | 13.70 | 16,353,566 | -0.08(-0.55%) |
Apr 23, 2010 | 13.49 | 13.79 | 13.39 | 13.77 | 15,978,953 | +0.12(+0.90%) |
Apr 22, 2010 | 13.39 | 13.67 | 13.28 | 13.65 | 15,848,047 | +0.11(+0.84%) |
Apr 21, 2010 | 13.72 | 13.75 | 13.34 | 13.54 | 121,519 | -0.19(-1.41%) |
Apr 20, 2010 | 13.53 | 13.74 | 13.45 | 13.73 | 13,655,204 | +0.28(+2.11%) |
Apr 19, 2010 | 13.15 | 13.45 | 13.12 | 13.45 | 17,951,510 | +0.18(+1.34%) |
Apr 16, 2010 | 13.45 | 13.54 | 13.09 | 13.27 | 27,259,438 | -0.26(-1.95%) |
Apr 15, 2010 | 13.30 | 13.55 | 13.30 | 13.53 | 12,581,555 | -0.05(-0.34%) |
Apr 14, 2010 | 13.23 | 13.61 | 13.23 | 13.58 | 16,679,873 | +0.28(+2.13%) |
Apr 13, 2010 | 13.29 | 13.31 | 13.11 | 13.29 | 9,960,873 | -0.05(-0.37%) |
Apr 12, 2010 | 13.32 | 13.37 | 13.23 | 13.34 | 13,767,125 | +0.11(+0.80%) |
Apr 09, 2010 | 13.37 | 13.44 | 13.11 | 13.24 | 16,203,294 | -0.07(-0.51%) |
Apr 08, 2010 | 12.85 | 13.34 | 12.82 | 13.31 | 26,593,180 | +0.42(+3.22%) |
Apr 07, 2010 | 13.05 | 13.13 | 12.81 | 12.89 | 21,860,036 | -0.22(-1.70%) |
Apr 06, 2010 | 13.13 | 13.20 | 13.08 | 13.11 | 15,512,055 | +0.04(+0.29%) |
Apr 05, 2010 | 12.93 | 13.16 | 12.92 | 13.07 | 15,417,055 | +0.20(+1.59%) |
Apr 01, 2010 | 12.75 | 12.87 | 12.87 | 12.87 | 19,170,058 | +0.20(+1.55%) |
Mar 31, 2010 | 12.45 | 12.68 | 12.45 | 12.67 | 16,701,824 | +0.14(+1.10%) |
Mar 30, 2010 | 12.57 | 12.64 | 12.52 | 12.54 | 12,167,959 | -0.04(-0.30%) |
Mar 29, 2010 | 12.42 | 12.60 | 12.39 | 12.57 | 16,376,105 | +0.22(+1.75%) |
Mar 26, 2010 | 12.33 | 12.58 | 12.29 | 12.36 | 15,715,013 | +0.04(+0.36%) |
Mar 25, 2010 | 12.37 | 12.57 | 12.29 | 12.31 | 19,467,538 | +0.06(+0.45%) |
Mar 24, 2010 | 12.29 | 12.48 | 12.24 | 12.26 | 16,439,043 | -0.07(-0.59%) |
Mar 23, 2010 | 12.21 | 12.34 | 12.08 | 12.33 | 16,675,544 | +0.30(+2.45%) |
Mar 22, 2010 | 12.12 | 12.34 | 12.01 | 12.04 | 22,909,360 | -0.20(-1.60%) |
Mar 19, 2010 | 12.48 | 12.51 | 12.19 | 12.23 | 29,124,222 | -0.18(-1.46%) |
Mar 18, 2010 | 12.67 | 12.67 | 12.34 | 12.41 | 22,559,526 | -0.17(-1.35%) |
Mar 17, 2010 | 12.58 | 12.76 | 12.53 | 12.58 | 20,823,480 | +0.10(+0.80%) |
Mar 16, 2010 | 12.34 | 12.49 | 12.31 | 12.48 | 15,786,339 | +0.13(+1.04%) |
Mar 15, 2010 | 12.23 | 12.40 | 12.19 | 12.36 | 19,676,020 | +0.04(+0.33%) |
Mar 12, 2010 | 12.47 | 12.56 | 12.26 | 12.31 | 21,961,524 | -0.06(-0.50%) |
Mar 11, 2010 | 12.24 | 12.42 | 12.12 | 12.38 | 31,443,222 | +0.16(+1.29%) |
Mar 10, 2010 | 11.97 | 12.34 | 11.93 | 12.22 | 36,662,908 | +0.28(+2.38%) |
Mar 09, 2010 | 11.92 | 12.14 | 11.84 | 11.93 | 31,406,404 | -0.03(-0.22%) |
Mar 08, 2010 | 11.89 | 12.01 | 11.71 | 11.96 | 53,354,808 | +0.58(+5.09%) |
Mar 05, 2010 | 11.20 | 11.42 | 11.15 | 11.38 | 24,218,998 | +0.24(+2.13%) |
Mar 04, 2010 | 10.75 | 11.16 | 10.77 | 11.14 | 30,963,722 | +0.40(+3.70%) |
Mar 03, 2010 | 10.78 | 10.83 | 10.71 | 10.75 | 13,106,242 | -0.01(-0.11%) |
Mar 02, 2010 | 10.71 | 10.79 | 10.63 | 10.76 | 15,489,845 | +0.07(+0.68%) |
Mar 01, 2010 | 10.68 | 10.91 | 10.60 | 10.69 | 18,191,862 | +0.04(+0.41%) |
Feb 26, 2010 | 10.50 | 10.71 | 10.36 | 10.64 | 33,063,194 | +0.16(+1.53%) |
Feb 25, 2010 | 10.29 | 10.49 | 10.18 | 10.48 | 28,646,912 | +0.07(+0.70%) |
Feb 24, 2010 | 10.17 | 10.43 | 10.13 | 10.41 | 19,383,088 | +0.23(+2.21%) |
Feb 23, 2010 | 10.30 | 10.35 | 10.05 | 10.18 | 25,660,262 | -0.13(-1.28%) |
Feb 22, 2010 | 10.27 | 10.36 | 10.21 | 10.31 | 21,791,928 | +0.07(+0.69%) |
Feb 19, 2010 | 10.15 | 10.31 | 10.08 | 10.24 | 26,517,020 | +0.04(+0.39%) |
Feb 18, 2010 | 10.16 | 10.24 | 10.16 | 10.20 | 21,830,220 | +0.01(+0.07%) |
Feb 17, 2010 | 10.30 | 10.34 | 10.16 | 10.20 | 20,820,040 | -0.06(-0.54%) |
Feb 16, 2010 | 10.13 | 10.30 | 10.08 | 10.25 | 23,605,312 | +0.12(+1.21%) |
Feb 12, 2010 | 9.978 | 10.13 | 10.13 | 10.13 | 26,009,986 | +0.03(+0.29%) |
Feb 11, 2010 | 10.15 | 10.17 | 10.03 | 10.10 | 23,403,078 | -0.11(-1.12%) |
Feb 10, 2010 | 10.26 | 10.32 | 10.11 | 10.21 | 25,133,542 | -0.06(-0.63%) |
Feb 09, 2010 | 9.943 | 10.45 | 9.767 | 10.28 | 55,875,468 | +0.32(+3.23%) |
Feb 08, 2010 | 10.12 | 10.13 | 9.826 | 9.957 | 21,780,178 | -0.18(-1.82%) |
Feb 05, 2010 | 10.24 | 10.34 | 9.817 | 10.14 | 35,429,316 | -0.01(-0.14%) |
Feb 04, 2010 | 10.27 | 10.34 | 10.04 | 10.16 | 45,512,600 | -0.12(-1.14%) |
Feb 03, 2010 | 10.35 | 10.41 | 10.04 | 10.27 | 51,430,176 | -0.36(-3.41%) |
Feb 02, 2010 | 10.67 | 10.71 | 10.43 | 10.64 | 21,696,770 | +0.10(+0.93%) |
Feb 01, 2010 | 10.56 | 10.76 | 10.44 | 10.54 | 16,138,721 | +0.21(+2.02%) |
Jan 29, 2010 | 10.54 | 10.62 | 10.28 | 10.33 | 16,791,564 | -0.09(-0.87%) |
Jan 28, 2010 | 10.66 | 10.71 | 10.33 | 10.42 | 17,306,848 | -0.23(-2.12%) |
Jan 27, 2010 | 10.45 | 10.69 | 10.33 | 10.64 | 19,385,224 | +0.20(+1.88%) |
Jan 26, 2010 | 10.52 | 10.78 | 10.40 | 10.45 | 16,661,602 | -0.20(-1.87%) |
Jan 25, 2010 | 10.71 | 10.86 | 10.61 | 10.65 | 15,830,812 | +0.08(+0.80%) |
Jan 22, 2010 | 10.88 | 10.91 | 10.52 | 10.56 | 28,260,740 | -0.36(-3.29%) |
Jan 21, 2010 | 11.05 | 11.24 | 10.71 | 10.92 | 38,745,848 | -0.39(-3.49%) |
Jan 20, 2010 | 11.39 | 11.40 | 11.11 | 11.32 | 23,331,246 | -0.19(-1.65%) |
Jan 19, 2010 | 11.07 | 11.79 | 11.01 | 11.51 | 50,523,640 | +0.44(+3.96%) |
Jan 15, 2010 | 11.12 | 11.07 | 11.07 | 11.07 | 26,051,706 | -0.13(-1.12%) |
Jan 14, 2010 | 11.08 | 11.24 | 10.84 | 11.19 | 19,293,308 | +0.11(+0.95%) |
Jan 13, 2010 | 11.28 | 11.37 | 11.01 | 11.09 | 22,791,188 | -0.17(-1.53%) |
Jan 12, 2010 | 11.40 | 11.50 | 11.21 | 11.26 | 22,159,588 | +0.00(+0.03%) |
Jan 11, 2010 | 11.30 | 11.38 | 11.17 | 11.26 | 24,422,540 | +0.07(+0.65%) |
Jan 08, 2010 | 11.05 | 11.19 | 10.95 | 11.19 | 16,448,207 | +0.06(+0.52%) |
Jan 07, 2010 | 10.90 | 11.14 | 10.83 | 11.13 | 21,555,474 | +0.16(+1.41%) |
Jan 06, 2010 | 10.86 | 11.00 | 10.76 | 10.97 | 14,391,701 | +0.11(+1.02%) |
Jan 05, 2010 | 10.55 | 10.89 | 10.53 | 10.86 | 19,164,330 | +0.25(+2.31%) |
Jan 04, 2010 | 10.49 | 10.63 | 10.37 | 10.62 | 16,301,088 | +0.28(+2.69%) |
Dec 31, 2009 | 10.37 | 10.34 | 10.34 | 10.34 | 9,589,988 | -0.03(-0.28%) |
Dec 30, 2009 | 10.23 | 10.37 | 10.21 | 10.37 | 8,245,799 | +0.05(+0.51%) |
Dec 29, 2009 | 10.33 | 10.38 | 10.26 | 10.31 | 14,286,398 | +0.05(+0.51%) |
Dec 28, 2009 | 10.44 | 10.44 | 10.23 | 10.26 | 10,329,638 | -0.09(-0.85%) |
Dec 24, 2009 | 10.38 | 10.43 | 10.28 | 10.35 | 5,946,562 | -0.03(-0.31%) |
Dec 23, 2009 | 10.45 | 10.50 | 10.29 | 10.38 | 9,251,069 | -0.03(-0.31%) |
Dec 22, 2009 | 10.43 | 10.50 | 10.35 | 10.41 | 15,567,610 | +0.02(+0.17%) |
Dec 21, 2009 | 10.40 | 10.49 | 10.29 | 10.40 | 30,536,444 | +0.04(+0.37%) |
Dec 18, 2009 | 10.55 | 10.55 | 10.26 | 10.36 | 22,331,250 | -0.06(-0.56%) |
Dec 17, 2009 | 10.56 | 10.62 | 10.40 | 10.42 | 16,989,844 | -0.27(-2.49%) |
Dec 16, 2009 | 10.75 | 10.89 | 10.67 | 10.68 | 22,233,222 | +0.00(+0.00%) |
Dec 15, 2009 | 10.78 | 10.88 | 10.64 | 10.68 | 18,368,192 | -0.13(-1.19%) |
Dec 14, 2009 | 10.67 | 10.83 | 10.53 | 10.81 | 18,353,006 | +0.26(+2.50%) |
Dec 11, 2009 | 10.43 | 10.60 | 10.43 | 10.55 | 16,579,042 | +0.04(+0.36%) |
Dec 10, 2009 | 10.58 | 10.58 | 10.42 | 10.51 | 34,636,460 | -0.04(-0.36%) |
Dec 09, 2009 | 10.51 | 10.57 | 10.41 | 10.55 | 22,541,276 | +0.08(+0.78%) |
Dec 08, 2009 | 10.38 | 10.54 | 10.26 | 10.47 | 26,687,168 | +0.03(+0.31%) |
Dec 07, 2009 | 10.44 | 10.76 | 10.38 | 10.43 | 36,246,956 | +0.10(+0.99%) |
Dec 04, 2009 | 10.17 | 10.35 | 10.00 | 10.33 | 29,257,362 | +0.36(+3.58%) |
Dec 03, 2009 | 10.33 | 10.51 | 9.972 | 9.975 | 44,117,200 | -0.28(-2.76%) |
Dec 02, 2009 | 9.963 | 10.29 | 9.943 | 10.26 | 20,893,866 | +0.26(+2.60%) |
Dec 01, 2009 | 10.09 | 10.13 | 9.899 | 9.998 | 17,249,388 | +0.00(+0.00%) |
Nov 30, 2009 | 9.805 | 10.02 | 9.650 | 9.998 | 24,917,654 | +0.27(+2.73%) |
Nov 27, 2009 | 9.750 | 9.946 | 9.679 | 9.732 | 11,131,208 | -0.38(-3.79%) |
Nov 25, 2009 | 10.10 | 10.19 | 10.05 | 10.12 | 14,756,900 | +0.05(+0.49%) |
Nov 24, 2009 | 10.07 | 10.16 | 9.969 | 10.07 | 14,074,412 | -0.02(-0.20%) |
Nov 23, 2009 | 10.06 | 10.14 | 10.02 | 10.09 | 20,957,680 | +0.17(+1.74%) |
Nov 20, 2009 | 9.946 | 9.969 | 9.832 | 9.913 | 21,863,070 | -0.09(-0.88%) |
Nov 19, 2009 | 10.16 | 10.25 | 9.943 | 10.00 | 22,599,126 | -0.21(-2.09%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.12 | 10.21 | 17,928,484 | -0.19(-1.83%) |
Nov 17, 2009 | 10.25 | 10.42 | 10.20 | 10.40 | 14,550,950 | +0.08(+0.82%) |
Nov 16, 2009 | 10.11 | 10.43 | 10.11 | 10.32 | 14,266,984 | +0.31(+3.13%) |
Nov 13, 2009 | 10.08 | 10.16 | 9.940 | 10.01 | 15,324,622 | -0.04(-0.38%) |
Nov 12, 2009 | 10.36 | 10.36 | 10.02 | 10.04 | 16,466,755 | -0.34(-3.29%) |
Nov 11, 2009 | 10.24 | 10.46 | 10.22 | 10.39 | 17,620,214 | +0.23(+2.27%) |
Nov 10, 2009 | 10.22 | 10.25 | 10.06 | 10.16 | 13,667,395 | -0.11(-1.05%) |
Nov 09, 2009 | 9.948 | 10.27 | 9.913 | 10.26 | 15,257,495 | +0.46(+4.71%) |
Nov 06, 2009 | 9.694 | 10.01 | 9.606 | 9.802 | 16,224,557 | +0.17(+1.76%) |
Nov 05, 2009 | 9.562 | 9.890 | 9.586 | 9.633 | 57,410,248 | -0.15(-1.50%) |
Nov 04, 2009 | 10.07 | 10.08 | 9.735 | 9.779 | 24,566,852 | -0.01(-0.06%) |
Nov 03, 2009 | 9.592 | 9.910 | 9.405 | 9.785 | 25,849,510 | +0.07(+0.72%) |