Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.90 | 13.55 | 12.85 | 13.52 | 1,573,485 | +0.45(+3.44%) |
Oct 28, 2010 | 13.12 | 13.38 | 12.91 | 13.07 | 1,718,985 | -0.09(-0.68%) |
Oct 27, 2010 | 12.35 | 13.20 | 12.02 | 13.16 | 5,184,766 | -0.42(-3.09%) |
Oct 25, 2010 | 13.26 | 13.70 | 13.26 | 13.58 | 1,952,103 | +0.53(+4.06%) |
Oct 22, 2010 | 13.08 | 13.15 | 12.85 | 13.05 | 1,014,577 | +0.10(+0.77%) |
Oct 21, 2010 | 13.55 | 13.65 | 12.72 | 12.95 | 2,093,457 | -0.44(-3.29%) |
Oct 20, 2010 | 13.07 | 13.50 | 13.00 | 13.39 | 1,625,711 | +0.46(+3.56%) |
Oct 19, 2010 | 13.52 | 13.57 | 12.75 | 12.93 | 3,254,988 | -1.03(-7.38%) |
Oct 18, 2010 | 13.83 | 14.07 | 13.58 | 13.96 | 1,406,455 | +0.08(+0.58%) |
Oct 15, 2010 | 14.50 | 14.53 | 13.68 | 13.88 | 2,689,401 | -0.52(-3.61%) |
Oct 14, 2010 | 14.21 | 14.45 | 14.09 | 14.40 | 1,932,310 | +0.23(+1.62%) |
Oct 13, 2010 | 14.60 | 14.70 | 14.12 | 14.17 | 2,703,203 | -0.24(-1.67%) |
Oct 12, 2010 | 14.12 | 14.41 | 13.82 | 14.41 | 1,568,078 | +0.26(+1.84%) |
Oct 11, 2010 | 14.12 | 14.64 | 14.07 | 14.15 | 2,298,594 | +0.16(+1.14%) |
Oct 08, 2010 | 13.54 | 14.09 | 13.50 | 13.99 | 3,484,732 | +0.63(+4.72%) |
Oct 07, 2010 | 13.67 | 13.70 | 13.12 | 13.36 | 1,865,379 | -0.11(-0.82%) |
Oct 06, 2010 | 13.30 | 13.66 | 13.30 | 13.47 | 2,170,632 | +0.21(+1.58%) |
Oct 05, 2010 | 13.25 | 13.37 | 12.95 | 13.26 | 2,493,164 | +0.47(+3.67%) |
Oct 04, 2010 | 13.47 | 13.47 | 11.62 | 12.79 | 2,968,319 | -0.73(-5.40%) |
Oct 01, 2010 | 13.33 | 13.63 | 13.30 | 13.52 | 2,525,025 | +0.35(+2.66%) |
Sep 30, 2010 | 13.06 | 13.26 | 12.69 | 13.17 | 3,399,002 | +0.26(+2.01%) |
Sep 29, 2010 | 12.80 | 13.14 | 12.70 | 12.91 | 2,161,264 | +0.03(+0.23%) |
Sep 28, 2010 | 12.72 | 12.91 | 12.30 | 12.88 | 2,125,148 | +0.19(+1.50%) |
Sep 27, 2010 | 12.69 | 12.90 | 12.52 | 12.69 | 2,473,774 | +0.04(+0.32%) |
Sep 24, 2010 | 12.24 | 12.65 | 12.06 | 12.65 | 3,163,952 | +0.78(+6.57%) |
Sep 23, 2010 | 11.85 | 12.33 | 11.60 | 11.87 | 2,805,442 | -0.07(-0.59%) |
Sep 22, 2010 | 11.66 | 12.23 | 11.61 | 11.94 | 2,559,756 | +0.22(+1.88%) |
Sep 21, 2010 | 11.76 | 11.88 | 11.45 | 11.72 | 2,443,711 | +0.02(+0.17%) |
Sep 20, 2010 | 11.10 | 11.75 | 10.98 | 11.70 | 3,313,074 | +0.70(+6.36%) |
Sep 17, 2010 | 11.33 | 11.35 | 10.98 | 11.00 | 1,651,857 | -0.29(-2.57%) |
Sep 15, 2010 | 11.21 | 11.34 | 11.12 | 11.29 | 1,292,146 | -0.05(-0.44%) |
Sep 14, 2010 | 11.45 | 11.56 | 11.23 | 11.34 | 2,014,523 | -0.18(-1.56%) |
Sep 13, 2010 | 11.55 | 11.74 | 11.46 | 11.52 | 2,182,301 | +0.25(+2.22%) |
Sep 10, 2010 | 10.94 | 11.30 | 10.82 | 11.27 | 2,907,477 | +0.40(+3.68%) |
Sep 09, 2010 | 11.25 | 11.28 | 10.74 | 10.87 | 1,249,058 | -0.10(-0.91%) |
Sep 08, 2010 | 10.91 | 11.16 | 10.90 | 10.97 | 1,796,087 | +0.14(+1.29%) |
Sep 07, 2010 | 10.76 | 10.97 | 10.56 | 10.83 | 1,509,249 | -0.10(-0.91%) |
Sep 03, 2010 | 11.06 | 11.23 | 10.84 | 10.93 | 2,105,457 | +0.00(+0.00%) |
Sep 02, 2010 | 10.60 | 10.93 | 10.41 | 10.93 | 2,335,018 | +0.39(+3.70%) |
Sep 01, 2010 | 10.27 | 10.56 | 10.18 | 10.54 | 2,416,651 | +0.54(+5.40%) |
Aug 31, 2010 | 9.750 | 10.06 | 9.650 | 10.00 | 2,579,543 | +0.20(+1.99%) |
Aug 30, 2010 | 9.680 | 9.962 | 9.680 | 9.805 | 1,944,827 | +0.04(+0.46%) |
Aug 27, 2010 | 9.690 | 9.800 | 9.280 | 9.760 | 3,363,031 | +0.32(+3.39%) |
Aug 26, 2010 | 9.750 | 9.850 | 9.380 | 9.440 | 3,500,639 | -0.12(-1.20%) |
Aug 25, 2010 | 9.610 | 9.699 | 9.380 | 9.555 | 4,158,047 | -0.17(-1.70%) |
Aug 24, 2010 | 9.790 | 10.05 | 9.400 | 9.720 | 4,362,629 | -0.16(-1.62%) |
Aug 23, 2010 | 10.18 | 10.28 | 9.810 | 9.880 | 2,343,059 | -0.25(-2.47%) |
Aug 20, 2010 | 9.980 | 10.13 | 9.850 | 10.13 | 2,182,861 | +0.01(+0.10%) |
Aug 19, 2010 | 10.59 | 10.71 | 10.06 | 10.12 | 2,841,717 | -0.58(-5.42%) |
Aug 18, 2010 | 10.75 | 10.85 | 10.52 | 10.70 | 1,650,781 | +0.00(+0.00%) |
Aug 17, 2010 | 10.35 | 10.82 | 10.35 | 10.70 | 3,370,190 | +0.61(+6.05%) |
Aug 16, 2010 | 9.970 | 10.37 | 9.970 | 10.09 | 1,905,509 | -0.15(-1.46%) |
Aug 13, 2010 | 10.12 | 10.48 | 10.08 | 10.24 | 2,309,757 | +0.09(+0.89%) |
Aug 12, 2010 | 9.750 | 10.34 | 9.660 | 10.15 | 2,588,813 | +0.14(+1.40%) |
Aug 11, 2010 | 10.47 | 10.47 | 9.980 | 10.01 | 3,720,108 | -0.88(-8.08%) |
Aug 10, 2010 | 10.91 | 11.03 | 10.59 | 10.89 | 3,036,270 | -0.38(-3.37%) |
Aug 09, 2010 | 11.46 | 11.50 | 11.24 | 11.27 | 1,864,944 | +0.06(+0.54%) |
Aug 06, 2010 | 10.82 | 11.23 | 10.79 | 11.21 | 2,924,029 | +0.11(+0.99%) |
Aug 05, 2010 | 11.12 | 11.29 | 10.93 | 11.10 | 2,134,281 | -0.16(-1.42%) |
Aug 04, 2010 | 10.96 | 11.30 | 10.96 | 11.26 | 3,080,396 | +0.46(+4.26%) |
Aug 03, 2010 | 10.89 | 10.95 | 10.58 | 10.80 | 2,563,983 | -0.11(-1.01%) |
Aug 02, 2010 | 10.83 | 10.99 | 10.71 | 10.91 | 3,085,255 | +0.48(+4.60%) |
Jul 30, 2010 | 9.590 | 10.50 | 9.550 | 10.43 | 4,238,814 | +0.62(+6.32%) |
Jul 29, 2010 | 9.700 | 9.900 | 9.480 | 9.810 | 3,839,333 | +0.24(+2.51%) |
Jul 28, 2010 | 9.890 | 10.06 | 9.330 | 9.570 | 6,836,989 | -0.98(-9.29%) |
Jul 27, 2010 | 10.95 | 11.04 | 10.42 | 10.55 | 3,261,116 | -0.23(-2.13%) |
Jul 26, 2010 | 10.57 | 11.13 | 10.56 | 10.78 | 3,776,706 | +0.03(+0.28%) |
Jul 23, 2010 | 10.10 | 10.77 | 10.00 | 10.75 | 3,898,173 | +0.57(+5.60%) |
Jul 22, 2010 | 9.810 | 10.30 | 9.750 | 10.18 | 4,272,623 | +0.61(+6.37%) |
Jul 21, 2010 | 9.720 | 9.900 | 9.450 | 9.570 | 2,694,209 | +0.05(+0.53%) |
Jul 20, 2010 | 8.800 | 9.530 | 8.700 | 9.520 | 2,538,186 | +0.43(+4.73%) |
Jul 19, 2010 | 9.050 | 9.190 | 8.820 | 9.090 | 2,136,374 | +0.06(+0.66%) |
Jul 16, 2010 | 9.340 | 9.440 | 9.000 | 9.030 | 2,804,927 | -0.49(-5.15%) |
Jul 15, 2010 | 9.780 | 9.780 | 9.330 | 9.520 | 1,979,378 | -0.19(-1.96%) |
Jul 14, 2010 | 9.860 | 10.15 | 9.620 | 9.710 | 3,398,562 | -0.22(-2.22%) |
Jul 13, 2010 | 10.15 | 10.20 | 9.730 | 9.930 | 3,140,957 | +0.34(+3.55%) |
Jul 12, 2010 | 9.750 | 9.930 | 9.320 | 9.590 | 2,401,893 | -0.18(-1.84%) |
Jul 09, 2010 | 9.480 | 9.930 | 9.400 | 9.770 | 3,435,008 | +0.30(+3.17%) |
Jul 08, 2010 | 9.390 | 9.550 | 9.140 | 9.470 | 3,264,992 | +0.28(+3.05%) |
Jul 07, 2010 | 8.590 | 9.200 | 8.570 | 9.190 | 4,490,377 | +0.58(+6.74%) |
Jul 06, 2010 | 9.020 | 9.200 | 8.500 | 8.610 | 3,302,175 | +0.01(+0.12%) |
Jul 02, 2010 | 8.900 | 8.910 | 8.390 | 8.600 | 2,445,684 | -0.08(-0.92%) |
Jul 01, 2010 | 8.790 | 9.060 | 8.250 | 8.680 | 3,957,417 | -0.15(-1.70%) |
Jun 30, 2010 | 9.160 | 9.440 | 8.770 | 8.830 | 3,519,598 | -0.24(-2.65%) |
Jun 29, 2010 | 9.640 | 9.640 | 9.000 | 9.070 | 4,037,506 | -1.43(-13.62%) |
Jun 25, 2010 | 10.03 | 10.52 | 9.710 | 10.50 | 4,351,026 | +0.51(+5.11%) |
Jun 24, 2010 | 10.19 | 10.29 | 9.960 | 9.990 | 2,914,771 | -0.41(-3.94%) |
Jun 23, 2010 | 10.48 | 10.52 | 10.05 | 10.40 | 2,924,977 | -0.03(-0.29%) |
Jun 22, 2010 | 10.92 | 11.07 | 10.38 | 10.43 | 3,324,264 | -0.41(-3.78%) |
Jun 21, 2010 | 10.55 | 11.21 | 10.46 | 10.84 | 5,736,798 | +0.80(+7.97%) |
Jun 18, 2010 | 10.07 | 10.17 | 9.910 | 10.04 | 1,680,961 | -0.03(-0.30%) |
Jun 17, 2010 | 10.28 | 10.32 | 9.900 | 10.07 | 1,867,994 | -0.15(-1.47%) |
Jun 16, 2010 | 10.24 | 10.39 | 10.08 | 10.22 | 2,622,622 | -0.18(-1.73%) |
Jun 15, 2010 | 10.13 | 10.43 | 10.00 | 10.40 | 2,868,153 | +0.55(+5.58%) |
Jun 14, 2010 | 9.990 | 10.41 | 9.810 | 9.850 | 3,312,584 | +0.12(+1.23%) |
Jun 11, 2010 | 9.350 | 9.730 | 9.180 | 9.730 | 2,367,236 | +0.21(+2.21%) |
Jun 10, 2010 | 9.130 | 9.530 | 9.120 | 9.520 | 3,572,172 | +0.66(+7.45%) |
Jun 09, 2010 | 9.120 | 9.470 | 8.790 | 8.860 | 4,382,636 | -0.06(-0.67%) |
Jun 08, 2010 | 9.080 | 9.080 | 8.570 | 8.920 | 4,157,930 | +0.22(+2.53%) |
Jun 07, 2010 | 9.410 | 9.530 | 8.650 | 8.700 | 4,481,599 | -0.65(-6.95%) |
Jun 04, 2010 | 9.690 | 10.00 | 9.260 | 9.350 | 3,982,576 | -0.74(-7.33%) |
Jun 03, 2010 | 10.42 | 10.50 | 9.850 | 10.09 | 3,548,459 | -0.22(-2.13%) |
Jun 02, 2010 | 9.810 | 10.31 | 9.650 | 10.31 | 3,252,087 | +0.60(+6.18%) |
Jun 01, 2010 | 10.17 | 10.58 | 9.710 | 9.710 | 4,310,860 | -0.80(-7.61%) |
May 28, 2010 | 10.74 | 10.97 | 10.33 | 10.51 | 3,777,960 | -0.23(-2.14%) |
May 27, 2010 | 10.48 | 10.75 | 10.16 | 10.74 | 4,504,330 | +0.92(+9.37%) |
May 26, 2010 | 10.43 | 10.86 | 9.760 | 9.820 | 4,817,218 | -0.24(-2.39%) |
May 25, 2010 | 9.170 | 10.06 | 8.970 | 10.06 | 5,793,764 | +0.26(+2.65%) |
May 24, 2010 | 10.12 | 10.40 | 9.770 | 9.800 | 3,589,506 | -0.29(-2.87%) |
May 21, 2010 | 9.180 | 10.40 | 9.050 | 10.09 | 6,232,161 | +0.49(+5.10%) |
May 20, 2010 | 9.740 | 10.28 | 9.580 | 9.600 | 8,013,615 | -1.21(-11.19%) |
May 19, 2010 | 10.88 | 11.30 | 10.25 | 10.81 | 4,297,520 | -0.25(-2.26%) |
May 18, 2010 | 11.88 | 12.10 | 10.97 | 11.06 | 4,434,207 | -0.49(-4.24%) |
May 17, 2010 | 12.02 | 12.02 | 10.95 | 11.55 | 4,124,990 | -0.38(-3.19%) |
May 14, 2010 | 12.46 | 12.46 | 11.66 | 11.93 | 5,096,730 | -0.76(-5.99%) |
May 13, 2010 | 12.25 | 13.16 | 12.24 | 12.69 | 6,321,607 | +0.62(+5.14%) |
May 12, 2010 | 12.31 | 12.41 | 12.05 | 12.07 | 3,443,402 | -0.02(-0.17%) |
May 11, 2010 | 12.45 | 12.50 | 11.94 | 12.09 | 2,966,385 | -0.44(-3.51%) |
May 10, 2010 | 12.29 | 12.53 | 12.08 | 12.53 | 3,760,563 | +1.20(+10.59%) |
May 07, 2010 | 12.12 | 12.35 | 11.03 | 11.33 | 6,457,822 | -0.51(-4.31%) |
May 06, 2010 | 12.19 | 12.82 | 10.30 | 11.84 | 8,068,898 | -0.58(-4.67%) |
May 05, 2010 | 12.21 | 13.00 | 11.55 | 12.42 | 6,154,690 | +0.14(+1.14%) |
May 04, 2010 | 12.62 | 12.77 | 12.20 | 12.28 | 4,904,187 | -0.85(-6.47%) |
May 03, 2010 | 13.67 | 13.80 | 12.93 | 13.13 | 3,588,410 | -0.35(-2.60%) |
Apr 30, 2010 | 14.32 | 14.36 | 13.45 | 13.48 | 3,891,868 | -0.84(-5.87%) |
Apr 29, 2010 | 14.35 | 14.58 | 14.01 | 14.32 | 3,269,523 | +0.17(+1.20%) |
Apr 28, 2010 | 14.35 | 14.74 | 13.88 | 14.15 | 6,228,288 | +0.36(+2.61%) |
Apr 27, 2010 | 15.06 | 15.13 | 13.53 | 13.79 | 6,298,574 | -1.44(-9.46%) |
Apr 26, 2010 | 15.11 | 15.58 | 15.08 | 15.23 | 3,741,235 | +0.12(+0.79%) |
Apr 23, 2010 | 14.81 | 15.21 | 14.60 | 15.11 | 2,928,050 | +0.44(+3.00%) |
Apr 22, 2010 | 14.20 | 14.70 | 13.91 | 14.67 | 3,484,081 | +0.18(+1.24%) |
Apr 21, 2010 | 15.10 | 15.10 | 14.31 | 14.49 | 4,014,753 | -0.39(-2.62%) |
Apr 20, 2010 | 15.07 | 15.32 | 14.85 | 14.88 | 2,277,122 | +0.07(+0.47%) |
Apr 19, 2010 | 14.85 | 15.26 | 14.20 | 14.81 | 4,521,828 | -0.33(-2.18%) |
Apr 16, 2010 | 16.00 | 16.23 | 15.13 | 15.14 | 5,911,257 | -1.02(-6.31%) |
Apr 15, 2010 | 16.28 | 16.64 | 16.11 | 16.16 | 2,224,554 | -0.29(-1.76%) |
Apr 14, 2010 | 16.57 | 16.67 | 16.14 | 16.45 | 3,231,724 | +0.21(+1.29%) |
Apr 13, 2010 | 15.71 | 16.35 | 15.65 | 16.24 | 4,074,527 | +0.26(+1.63%) |
Apr 12, 2010 | 15.87 | 16.23 | 15.87 | 15.98 | 2,611,037 | +0.15(+0.95%) |
Apr 09, 2010 | 16.19 | 16.31 | 15.74 | 15.83 | 3,491,174 | -0.17(-1.06%) |
Apr 08, 2010 | 15.87 | 16.10 | 15.60 | 16.00 | 4,023,055 | -0.03(-0.19%) |
Apr 07, 2010 | 16.37 | 16.75 | 15.78 | 16.03 | 6,104,427 | -0.32(-1.96%) |
Apr 06, 2010 | 15.38 | 16.44 | 15.25 | 16.35 | 6,414,627 | +0.82(+5.28%) |
Apr 05, 2010 | 15.50 | 15.55 | 15.16 | 15.53 | 5,987,884 | +0.23(+1.50%) |
Apr 01, 2010 | 14.19 | 15.30 | 15.30 | 15.30 | 8,374,300 | +1.54(+11.19%) |
Mar 31, 2010 | 14.12 | 14.34 | 13.73 | 13.76 | 11,769,866 | -0.50(-3.51%) |
Mar 30, 2010 | 14.77 | 14.78 | 14.22 | 14.26 | 8,939,784 | -0.33(-2.28%) |
Mar 29, 2010 | 14.74 | 15.06 | 14.51 | 14.59 | 5,612,241 | +0.19(+1.33%) |
Mar 26, 2010 | 14.81 | 15.13 | 14.32 | 14.40 | 5,025,191 | -0.22(-1.50%) |
Mar 25, 2010 | 15.50 | 15.70 | 14.61 | 14.62 | 4,015,091 | -0.65(-4.26%) |
Mar 24, 2010 | 15.19 | 15.60 | 15.00 | 15.27 | 3,827,503 | -0.10(-0.65%) |
Mar 23, 2010 | 14.74 | 15.40 | 14.60 | 15.37 | 4,158,284 | +0.69(+4.70%) |
Mar 22, 2010 | 13.85 | 14.72 | 13.51 | 14.68 | 3,843,410 | +0.36(+2.51%) |
Mar 19, 2010 | 15.03 | 15.09 | 14.20 | 14.32 | 5,877,679 | -0.69(-4.60%) |
Mar 18, 2010 | 15.44 | 15.54 | 14.88 | 15.01 | 3,704,083 | -0.38(-2.47%) |
Mar 17, 2010 | 15.02 | 15.56 | 15.02 | 15.39 | 4,361,049 | +0.55(+3.70%) |
Mar 16, 2010 | 14.70 | 14.90 | 14.53 | 14.84 | 3,329,323 | +0.35(+2.42%) |
Mar 15, 2010 | 14.19 | 14.74 | 14.06 | 14.49 | 3,514,453 | -0.28(-1.90%) |
Mar 12, 2010 | 14.91 | 15.15 | 14.67 | 14.77 | 3,208,666 | +0.05(+0.34%) |
Mar 11, 2010 | 14.85 | 14.85 | 14.34 | 14.72 | 4,849,426 | -0.27(-1.80%) |
Mar 10, 2010 | 14.84 | 15.40 | 14.75 | 14.99 | 4,501,726 | +0.24(+1.63%) |
Mar 09, 2010 | 14.61 | 15.05 | 14.36 | 14.75 | 3,893,130 | -0.28(-1.86%) |
Mar 08, 2010 | 15.09 | 15.35 | 14.77 | 15.03 | 6,056,342 | +0.20(+1.35%) |
Mar 05, 2010 | 14.43 | 14.90 | 14.32 | 14.83 | 6,011,707 | +0.74(+5.25%) |
Mar 04, 2010 | 14.14 | 14.43 | 13.83 | 14.09 | 5,250,280 | +0.23(+1.66%) |
Mar 03, 2010 | 13.49 | 14.22 | 13.43 | 13.86 | 5,476,841 | +0.42(+3.12%) |
Mar 02, 2010 | 13.42 | 13.84 | 13.34 | 13.44 | 8,500,731 | +0.26(+1.97%) |
Mar 01, 2010 | 12.32 | 13.27 | 12.25 | 13.18 | 5,687,949 | +1.00(+8.21%) |
Feb 26, 2010 | 11.91 | 12.22 | 11.64 | 12.18 | 5,733,674 | +0.37(+3.13%) |
Feb 25, 2010 | 11.10 | 11.89 | 11.00 | 11.81 | 7,142,801 | +0.39(+3.42%) |
Feb 24, 2010 | 12.07 | 12.12 | 11.13 | 11.42 | 12,736,759 | -1.32(-10.36%) |
Feb 23, 2010 | 13.45 | 13.46 | 12.56 | 12.74 | 6,170,686 | -0.77(-5.70%) |
Feb 22, 2010 | 13.71 | 13.92 | 13.47 | 13.51 | 3,629,442 | -0.02(-0.15%) |
Feb 19, 2010 | 13.30 | 13.65 | 13.15 | 13.53 | 3,828,081 | +0.12(+0.89%) |
Feb 18, 2010 | 13.10 | 13.50 | 12.98 | 13.41 | 3,716,063 | +0.11(+0.83%) |
Feb 17, 2010 | 13.65 | 13.70 | 12.84 | 13.30 | 4,836,487 | -0.06(-0.45%) |
Feb 16, 2010 | 13.15 | 13.52 | 13.08 | 13.36 | 4,365,731 | +0.73(+5.78%) |
Feb 12, 2010 | 12.25 | 12.63 | 12.63 | 12.63 | 5,767,100 | +0.09(+0.72%) |
Feb 11, 2010 | 11.76 | 12.62 | 11.50 | 12.54 | 5,293,427 | +0.92(+7.92%) |
Feb 10, 2010 | 11.78 | 11.89 | 11.30 | 11.62 | 5,225,623 | -0.04(-0.34%) |
Feb 09, 2010 | 11.11 | 11.88 | 11.10 | 11.66 | 6,565,362 | +0.83(+7.66%) |
Feb 08, 2010 | 11.25 | 11.50 | 10.62 | 10.83 | 4,843,658 | -0.29(-2.61%) |
Feb 05, 2010 | 10.97 | 11.16 | 10.13 | 11.12 | 10,163,725 | +0.12(+1.09%) |
Feb 04, 2010 | 11.90 | 11.90 | 11.00 | 11.00 | 7,864,917 | -1.19(-9.76%) |
Feb 03, 2010 | 12.55 | 12.64 | 12.05 | 12.19 | 4,933,606 | -0.46(-3.62%) |
Feb 02, 2010 | 12.45 | 12.86 | 12.20 | 12.65 | 5,340,020 | +0.38(+3.08%) |
Feb 01, 2010 | 11.57 | 12.30 | 11.46 | 12.27 | 5,417,551 | +0.95(+8.39%) |
Jan 29, 2010 | 12.10 | 12.36 | 11.19 | 11.32 | 6,370,915 | -0.46(-3.90%) |
Jan 28, 2010 | 12.91 | 12.99 | 11.55 | 11.78 | 7,062,169 | -0.97(-7.61%) |
Jan 27, 2010 | 13.03 | 13.46 | 12.25 | 12.75 | 5,415,001 | -0.41(-3.12%) |
Jan 26, 2010 | 13.02 | 13.49 | 12.51 | 13.16 | 5,047,984 | +0.02(+0.15%) |
Jan 25, 2010 | 13.42 | 13.84 | 12.85 | 13.14 | 4,900,532 | +0.02(+0.15%) |
Jan 22, 2010 | 13.67 | 14.32 | 12.97 | 13.12 | 6,545,074 | -0.87(-6.20%) |
Jan 21, 2010 | 15.48 | 15.50 | 13.96 | 13.99 | 6,210,392 | -1.63(-10.45%) |
Jan 20, 2010 | 15.91 | 15.97 | 15.24 | 15.62 | 4,295,605 | -0.55(-3.40%) |
Jan 19, 2010 | 15.44 | 16.19 | 15.11 | 16.17 | 3,749,778 | +0.56(+3.59%) |
Jan 15, 2010 | 16.53 | 15.61 | 15.61 | 15.61 | 4,015,300 | -0.92(-5.57%) |
Jan 14, 2010 | 16.64 | 16.89 | 16.45 | 16.53 | 2,131,031 | -0.10(-0.60%) |
Jan 13, 2010 | 16.70 | 16.81 | 15.92 | 16.63 | 3,776,990 | +0.25(+1.53%) |
Jan 12, 2010 | 16.88 | 17.09 | 16.12 | 16.38 | 6,726,928 | -1.67(-9.25%) |
Jan 11, 2010 | 18.39 | 18.77 | 17.60 | 18.05 | 5,241,227 | +0.22(+1.23%) |
Jan 08, 2010 | 16.81 | 17.92 | 16.80 | 17.83 | 4,538,269 | +0.82(+4.82%) |
Jan 07, 2010 | 17.09 | 17.23 | 16.70 | 17.01 | 3,924,321 | -0.37(-2.13%) |
Jan 06, 2010 | 16.96 | 17.48 | 16.96 | 17.38 | 4,917,068 | +0.47(+2.78%) |
Jan 05, 2010 | 17.30 | 17.48 | 16.61 | 16.91 | 6,488,499 | -0.31(-1.80%) |
Jan 04, 2010 | 16.71 | 17.30 | 16.55 | 17.22 | 4,422,565 | +1.03(+6.36%) |
Dec 31, 2009 | 16.33 | 16.19 | 16.19 | 16.19 | 2,075,700 | -0.19(-1.16%) |
Dec 30, 2009 | 16.29 | 16.39 | 15.80 | 16.38 | 5,419,522 | -0.04(-0.24%) |
Dec 29, 2009 | 16.53 | 16.75 | 16.10 | 16.42 | 3,484,052 | +0.08(+0.49%) |
Dec 28, 2009 | 16.66 | 16.90 | 16.17 | 16.34 | 3,457,132 | -0.13(-0.79%) |
Dec 24, 2009 | 16.48 | 16.66 | 16.36 | 16.47 | 2,081,825 | +0.14(+0.88%) |
Dec 23, 2009 | 15.87 | 16.40 | 15.65 | 16.33 | 4,070,224 | +0.59(+3.72%) |
Dec 22, 2009 | 15.44 | 15.80 | 14.67 | 15.74 | 7,147,858 | +0.20(+1.29%) |
Dec 21, 2009 | 15.73 | 16.10 | 15.52 | 15.54 | 6,478,743 | +0.12(+0.78%) |
Dec 18, 2009 | 14.70 | 15.44 | 14.45 | 15.42 | 9,319,217 | +1.03(+7.16%) |
Dec 17, 2009 | 14.10 | 14.61 | 14.01 | 14.39 | 5,492,540 | -0.02(-0.14%) |
Dec 16, 2009 | 13.33 | 14.45 | 13.33 | 14.41 | 11,014,963 | +1.32(+10.08%) |
Dec 15, 2009 | 12.83 | 13.43 | 12.71 | 13.09 | 5,285,998 | -0.34(-2.53%) |
Dec 14, 2009 | 13.45 | 13.55 | 12.80 | 13.43 | 8,769,467 | +0.82(+6.50%) |
Dec 11, 2009 | 11.75 | 12.74 | 11.70 | 12.61 | 10,346,621 | +1.13(+9.84%) |
Dec 10, 2009 | 11.07 | 11.71 | 11.05 | 11.48 | 7,934,386 | +0.53(+4.84%) |
Dec 09, 2009 | 10.51 | 10.96 | 10.37 | 10.95 | 3,913,826 | +0.51(+4.89%) |
Dec 08, 2009 | 10.43 | 10.70 | 10.20 | 10.44 | 3,156,938 | -0.22(-2.06%) |
Dec 07, 2009 | 10.20 | 10.86 | 10.19 | 10.66 | 4,231,903 | +0.34(+3.29%) |
Dec 04, 2009 | 10.81 | 10.88 | 9.970 | 10.32 | 5,571,381 | -0.08(-0.77%) |
Dec 03, 2009 | 10.90 | 10.90 | 10.36 | 10.40 | 4,079,807 | -0.46(-4.24%) |
Dec 02, 2009 | 10.21 | 10.86 | 10.15 | 10.86 | 5,257,745 | +0.69(+6.78%) |
Dec 01, 2009 | 9.960 | 10.32 | 9.840 | 10.17 | 4,388,409 | +0.42(+4.31%) |
Nov 30, 2009 | 9.760 | 9.920 | 9.550 | 9.750 | 3,220,230 | +0.01(+0.10%) |
Nov 27, 2009 | 9.300 | 9.920 | 9.280 | 9.740 | 2,984,262 | -0.36(-3.56%) |
Nov 25, 2009 | 9.860 | 10.15 | 9.820 | 10.10 | 3,652,297 | +0.33(+3.38%) |
Nov 24, 2009 | 9.700 | 9.860 | 9.464 | 9.770 | 2,463,746 | -0.01(-0.10%) |
Nov 23, 2009 | 10.16 | 10.23 | 9.660 | 9.780 | 3,736,312 | -0.11(-1.11%) |
Nov 20, 2009 | 9.580 | 9.890 | 9.560 | 9.890 | 3,996,068 | +0.14(+1.44%) |
Nov 19, 2009 | 9.990 | 10.03 | 9.500 | 9.750 | 5,513,472 | -0.51(-4.97%) |
Nov 18, 2009 | 10.08 | 10.35 | 9.920 | 10.26 | 4,929,928 | +0.36(+3.64%) |
Nov 17, 2009 | 9.400 | 9.960 | 9.250 | 9.900 | 4,157,220 | +0.41(+4.32%) |
Nov 16, 2009 | 9.260 | 9.620 | 9.260 | 9.490 | 3,918,817 | +0.40(+4.40%) |
Nov 13, 2009 | 9.010 | 9.190 | 8.860 | 9.090 | 3,093,115 | +0.07(+0.78%) |
Nov 12, 2009 | 9.240 | 9.480 | 8.990 | 9.020 | 3,303,631 | -0.37(-3.94%) |
Nov 11, 2009 | 9.440 | 9.660 | 9.300 | 9.390 | 3,163,209 | +0.08(+0.86%) |
Nov 10, 2009 | 9.410 | 9.540 | 9.072 | 9.310 | 3,797,833 | -0.17(-1.79%) |
Nov 09, 2009 | 9.230 | 9.480 | 9.200 | 9.480 | 3,995,711 | +0.49(+5.45%) |
Nov 06, 2009 | 8.650 | 9.190 | 8.620 | 8.990 | 3,530,929 | +0.05(+0.56%) |
Nov 05, 2009 | 8.690 | 8.940 | 8.590 | 8.940 | 4,253,961 | +0.42(+4.93%) |
Nov 04, 2009 | 8.990 | 9.060 | 8.460 | 8.520 | 4,923,547 | -0.18(-2.07%) |
Nov 03, 2009 | 8.340 | 8.760 | 8.161 | 8.700 | 6,099,985 | +0.25(+2.96%) |