Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.69 | 13.72 | 13.60 | 13.64 | 865,456 | -0.18(-1.28%) |
Nov 29, 2010 | 13.81 | 13.86 | 13.68 | 13.82 | 1,199,536 | -0.09(-0.64%) |
Nov 26, 2010 | 13.87 | 13.94 | 13.84 | 13.91 | 104,901 | -0.05(-0.35%) |
Nov 24, 2010 | 13.83 | 13.96 | 13.96 | 13.96 | 558,177 | +0.25(+1.80%) |
Nov 23, 2010 | 13.79 | 13.82 | 13.64 | 13.71 | 2,385,003 | -0.21(-1.50%) |
Nov 22, 2010 | 13.75 | 13.92 | 13.73 | 13.92 | 568,710 | +0.11(+0.83%) |
Nov 19, 2010 | 13.75 | 13.83 | 13.73 | 13.81 | 671,444 | +0.05(+0.36%) |
Nov 18, 2010 | 13.66 | 13.82 | 13.61 | 13.76 | 973,904 | +0.24(+1.79%) |
Nov 17, 2010 | 13.54 | 13.62 | 13.46 | 13.51 | 437,780 | -0.00(-0.02%) |
Nov 16, 2010 | 13.67 | 13.70 | 13.46 | 13.52 | 1,471,777 | -0.25(-1.80%) |
Nov 15, 2010 | 13.87 | 13.89 | 13.75 | 13.77 | 723,984 | -0.06(-0.45%) |
Nov 12, 2010 | 13.95 | 14.02 | 13.73 | 13.83 | 969,812 | -0.18(-1.31%) |
Nov 11, 2010 | 13.95 | 14.03 | 13.83 | 14.01 | 1,068,450 | -0.25(-1.76%) |
Nov 10, 2010 | 14.24 | 14.28 | 14.12 | 14.26 | 974,261 | +0.02(+0.17%) |
Nov 09, 2010 | 14.34 | 14.39 | 14.18 | 14.24 | 878,102 | -0.05(-0.36%) |
Nov 08, 2010 | 14.24 | 14.32 | 14.22 | 14.29 | 1,202,788 | +0.04(+0.25%) |
Nov 05, 2010 | 14.27 | 14.28 | 14.20 | 14.25 | 1,774,500 | -0.00(-0.02%) |
Nov 04, 2010 | 14.19 | 14.28 | 14.17 | 14.26 | 690,295 | +0.21(+1.53%) |
Nov 03, 2010 | 13.98 | 14.05 | 13.87 | 14.04 | 1,483,052 | +0.07(+0.51%) |
Nov 02, 2010 | 13.94 | 13.99 | 13.92 | 13.97 | 656,726 | +0.13(+0.91%) |
Nov 01, 2010 | 13.86 | 13.97 | 13.77 | 13.84 | 1,268,059 | +0.04(+0.28%) |
Oct 29, 2010 | 13.81 | 13.89 | 13.80 | 13.81 | 717,025 | +0.02(+0.15%) |
Oct 28, 2010 | 13.84 | 13.84 | 13.68 | 13.79 | 604,105 | +0.01(+0.07%) |
Oct 27, 2010 | 13.62 | 13.78 | 13.61 | 13.78 | 1,329,421 | +0.10(+0.70%) |
Oct 25, 2010 | 13.68 | 13.77 | 13.66 | 13.68 | 503,912 | +0.05(+0.38%) |
Oct 22, 2010 | 13.54 | 13.63 | 13.52 | 13.63 | 1,391,757 | +0.11(+0.80%) |
Oct 21, 2010 | 13.60 | 13.62 | 13.39 | 13.52 | 921,538 | +0.01(+0.06%) |
Oct 20, 2010 | 13.47 | 13.61 | 13.44 | 13.51 | 590,785 | +0.08(+0.57%) |
Oct 19, 2010 | 13.42 | 13.55 | 13.33 | 13.44 | 2,605,351 | -0.22(-1.61%) |
Oct 18, 2010 | 13.63 | 13.68 | 13.57 | 13.66 | 718,592 | +0.04(+0.26%) |
Oct 15, 2010 | 13.52 | 13.62 | 13.43 | 13.62 | 746,564 | +0.27(+2.05%) |
Oct 14, 2010 | 13.38 | 13.40 | 13.27 | 13.35 | 491,392 | -0.01(-0.08%) |
Oct 13, 2010 | 13.33 | 13.42 | 13.28 | 13.36 | 1,090,874 | +0.13(+0.96%) |
Oct 12, 2010 | 13.11 | 13.27 | 13.01 | 13.23 | 614,822 | +0.11(+0.80%) |
Oct 11, 2010 | 13.14 | 13.20 | 13.10 | 13.13 | 796,495 | +0.01(+0.07%) |
Oct 08, 2010 | 13.12 | 13.14 | 12.95 | 13.12 | 560,812 | +0.10(+0.79%) |
Oct 07, 2010 | 13.06 | 13.06 | 12.91 | 13.01 | 334,062 | +0.03(+0.26%) |
Oct 06, 2010 | 13.05 | 13.12 | 12.88 | 12.98 | 744,398 | -0.10(-0.77%) |
Oct 05, 2010 | 12.93 | 13.11 | 12.92 | 13.08 | 559,284 | +0.28(+2.17%) |
Oct 04, 2010 | 12.90 | 12.93 | 12.72 | 12.80 | 1,225,713 | -0.14(-1.08%) |
Oct 01, 2010 | 12.94 | 13.06 | 12.90 | 12.94 | 1,087,247 | -0.01(-0.07%) |
Sep 30, 2010 | 13.09 | 13.15 | 12.87 | 12.95 | 1,475,512 | -0.07(-0.53%) |
Sep 29, 2010 | 12.97 | 13.06 | 12.96 | 13.02 | 406,587 | +0.00(+0.02%) |
Sep 28, 2010 | 13.03 | 13.05 | 12.81 | 13.02 | 624,970 | +0.03(+0.21%) |
Sep 27, 2010 | 13.02 | 13.10 | 12.97 | 12.99 | 843,202 | -0.02(-0.14%) |
Sep 24, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 359,586 | +0.27(+2.14%) |
Sep 23, 2010 | 12.65 | 12.86 | 12.63 | 12.74 | 1,149,989 | -0.01(-0.04%) |
Sep 22, 2010 | 12.76 | 12.81 | 12.66 | 12.74 | 609,479 | -0.07(-0.56%) |
Sep 21, 2010 | 12.84 | 12.93 | 12.78 | 12.81 | 768,463 | -0.02(-0.16%) |
Sep 20, 2010 | 12.69 | 12.86 | 12.67 | 12.83 | 502,627 | +0.18(+1.41%) |
Sep 17, 2010 | 12.65 | 12.71 | 12.60 | 12.65 | 730,473 | +0.14(+1.09%) |
Sep 15, 2010 | 12.44 | 12.54 | 12.40 | 12.52 | 887,283 | +0.07(+0.57%) |
Sep 14, 2010 | 12.36 | 12.55 | 12.34 | 12.45 | 456,537 | +0.05(+0.43%) |
Sep 13, 2010 | 12.23 | 12.42 | 12.23 | 12.39 | 1,207,305 | +0.28(+2.27%) |
Sep 10, 2010 | 12.14 | 12.14 | 12.03 | 12.12 | 309,091 | -0.00(-0.04%) |
Sep 09, 2010 | 12.22 | 12.24 | 12.11 | 12.12 | 470,150 | +0.03(+0.24%) |
Sep 08, 2010 | 12.06 | 12.13 | 12.03 | 12.09 | 641,607 | +0.06(+0.46%) |
Sep 07, 2010 | 12.09 | 12.15 | 12.03 | 12.04 | 268,971 | -0.10(-0.79%) |
Sep 03, 2010 | 12.06 | 12.14 | 12.01 | 12.13 | 2,364,508 | +0.21(+1.76%) |
Sep 02, 2010 | 11.85 | 11.94 | 11.82 | 11.92 | 281,301 | +0.10(+0.81%) |
Sep 01, 2010 | 11.69 | 11.87 | 11.67 | 11.83 | 503,101 | +0.31(+2.72%) |
Aug 31, 2010 | 11.51 | 11.63 | 11.45 | 11.51 | 894 | -0.08(-0.68%) |
Aug 30, 2010 | 11.69 | 11.77 | 11.59 | 11.59 | 500,069 | -0.14(-1.22%) |
Aug 27, 2010 | 11.73 | 11.75 | 11.44 | 11.73 | 1,354,858 | +0.14(+1.22%) |
Aug 26, 2010 | 11.77 | 11.79 | 11.57 | 11.59 | 700,125 | -0.13(-1.10%) |
Aug 25, 2010 | 11.58 | 11.77 | 11.53 | 11.72 | 919,192 | +0.07(+0.61%) |
Aug 24, 2010 | 11.71 | 11.78 | 11.60 | 11.65 | 925,936 | -0.20(-1.70%) |
Aug 23, 2010 | 12.04 | 12.05 | 11.85 | 11.85 | 570,558 | -0.12(-1.01%) |
Aug 20, 2010 | 11.93 | 12.00 | 11.88 | 11.97 | 1,698,702 | +0.02(+0.21%) |
Aug 19, 2010 | 12.04 | 12.10 | 11.89 | 11.95 | 970,353 | -0.15(-1.28%) |
Aug 18, 2010 | 12.02 | 12.16 | 12.00 | 12.10 | 606,666 | +0.07(+0.56%) |
Aug 17, 2010 | 12.01 | 12.14 | 11.99 | 12.03 | 598,760 | +0.13(+1.07%) |
Aug 16, 2010 | 11.80 | 11.97 | 11.75 | 11.91 | 339,170 | +0.04(+0.36%) |
Aug 13, 2010 | 11.86 | 11.95 | 11.85 | 11.86 | 741,201 | -0.06(-0.54%) |
Aug 12, 2010 | 11.88 | 11.97 | 11.82 | 11.93 | 1,367,197 | -0.23(-1.88%) |
Aug 11, 2010 | 12.29 | 12.29 | 12.10 | 12.16 | 11,180 | -0.33(-2.63%) |
Aug 10, 2010 | 12.54 | 12.56 | 12.41 | 12.49 | 764,747 | -0.17(-1.31%) |
Aug 09, 2010 | 12.62 | 12.68 | 12.56 | 12.65 | 682,348 | +0.06(+0.46%) |
Aug 06, 2010 | 12.59 | 12.62 | 12.43 | 12.59 | 461,666 | -0.04(-0.34%) |
Aug 05, 2010 | 12.63 | 12.66 | 12.55 | 12.64 | 349,295 | -0.05(-0.39%) |
Aug 04, 2010 | 12.64 | 12.71 | 12.55 | 12.69 | 426,144 | +0.09(+0.70%) |
Aug 03, 2010 | 12.62 | 12.64 | 12.54 | 12.60 | 3,549,524 | -0.06(-0.45%) |
Aug 02, 2010 | 12.56 | 12.69 | 12.50 | 12.65 | 880,437 | +0.26(+2.07%) |
Jul 30, 2010 | 12.40 | 12.45 | 12.26 | 12.40 | 1,154,095 | -0.05(-0.40%) |
Jul 29, 2010 | 12.63 | 12.63 | 12.34 | 12.45 | 514,165 | -0.11(-0.87%) |
Jul 28, 2010 | 12.67 | 12.71 | 12.51 | 12.56 | 565,939 | -0.13(-1.06%) |
Jul 27, 2010 | 12.75 | 12.75 | 12.63 | 12.69 | 653,284 | +0.02(+0.12%) |
Jul 26, 2010 | 12.59 | 12.68 | 12.53 | 12.67 | 881,747 | +0.09(+0.69%) |
Jul 23, 2010 | 12.45 | 12.59 | 12.42 | 12.59 | 893,849 | +0.08(+0.61%) |
Jul 22, 2010 | 12.31 | 12.55 | 12.31 | 12.51 | 1,066,795 | +0.33(+2.70%) |
Jul 21, 2010 | 12.45 | 12.45 | 12.15 | 12.18 | 733,831 | -0.17(-1.36%) |
Jul 20, 2010 | 12.01 | 12.36 | 11.97 | 12.35 | 899,090 | +0.07(+0.55%) |
Jul 19, 2010 | 12.21 | 12.30 | 12.12 | 12.28 | 1,207,850 | +0.13(+1.09%) |
Jul 16, 2010 | 12.15 | 12.43 | 12.13 | 12.15 | 969,830 | -0.35(-2.83%) |
Jul 15, 2010 | 12.47 | 12.52 | 12.31 | 12.50 | 680,814 | +0.01(+0.12%) |
Jul 14, 2010 | 12.45 | 12.58 | 12.41 | 12.49 | 1,668,855 | +0.11(+0.89%) |
Jul 13, 2010 | 12.33 | 12.43 | 12.22 | 12.38 | 894 | +0.18(+1.48%) |
Jul 12, 2010 | 12.09 | 12.25 | 12.09 | 12.20 | 1,509,831 | +0.09(+0.74%) |
Jul 09, 2010 | 12.11 | 12.11 | 12.03 | 12.11 | 649,259 | +0.07(+0.58%) |
Jul 08, 2010 | 12.10 | 12.10 | 11.90 | 12.04 | 784,339 | +0.06(+0.48%) |
Jul 07, 2010 | 11.58 | 11.99 | 11.56 | 11.98 | 1,049,917 | +0.45(+3.86%) |
Jul 06, 2010 | 11.66 | 11.74 | 11.45 | 11.54 | 716,278 | +0.07(+0.64%) |
Jul 02, 2010 | 11.46 | 11.55 | 11.36 | 11.46 | 558,680 | -0.02(-0.21%) |
Jul 01, 2010 | 11.53 | 11.62 | 11.29 | 11.49 | 4,076,520 | -0.05(-0.45%) |
Jun 30, 2010 | 11.70 | 11.78 | 11.50 | 11.54 | 2,110,062 | -0.19(-1.62%) |
Jun 29, 2010 | 11.99 | 12.01 | 11.64 | 11.73 | 1,353,311 | -0.46(-3.76%) |
Jun 25, 2010 | 12.19 | 12.29 | 12.09 | 12.19 | 2,701,416 | -0.02(-0.15%) |
Jun 24, 2010 | 12.38 | 12.42 | 12.17 | 12.20 | 1,169,725 | -0.23(-1.84%) |
Jun 23, 2010 | 12.51 | 12.55 | 12.34 | 12.43 | 692,653 | -0.05(-0.38%) |
Jun 22, 2010 | 12.65 | 12.75 | 12.47 | 12.48 | 794,039 | -0.13(-0.99%) |
Jun 21, 2010 | 12.88 | 12.89 | 12.54 | 12.61 | 809,122 | -0.12(-0.95%) |
Jun 18, 2010 | 12.73 | 12.80 | 12.68 | 12.73 | 400,107 | +0.01(+0.11%) |
Jun 17, 2010 | 12.74 | 12.75 | 12.59 | 12.71 | 2,376,974 | +0.05(+0.37%) |
Jun 16, 2010 | 12.58 | 12.71 | 12.55 | 12.67 | 1,426,753 | +0.05(+0.37%) |
Jun 15, 2010 | 12.35 | 12.64 | 12.33 | 12.62 | 1,210,264 | +0.35(+2.88%) |
Jun 14, 2010 | 12.40 | 12.47 | 12.26 | 12.27 | 1,858,127 | -0.03(-0.22%) |
Jun 11, 2010 | 12.05 | 12.30 | 12.03 | 12.29 | 893,003 | +0.15(+1.25%) |
Jun 10, 2010 | 12.04 | 12.15 | 11.96 | 12.14 | 797,653 | +0.29(+2.45%) |
Jun 09, 2010 | 12.03 | 12.15 | 11.81 | 11.85 | 3,110,948 | -0.10(-0.86%) |
Jun 08, 2010 | 11.96 | 11.99 | 11.77 | 11.95 | 2,658,992 | +0.00(+0.02%) |
Jun 07, 2010 | 12.23 | 12.27 | 11.94 | 11.95 | 1,136,499 | -0.24(-1.94%) |
Jun 04, 2010 | 12.19 | 12.51 | 12.14 | 12.19 | 1,570,655 | -0.43(-3.42%) |
Jun 03, 2010 | 12.51 | 12.64 | 12.44 | 12.62 | 949,508 | +0.15(+1.20%) |
Jun 02, 2010 | 12.26 | 12.47 | 12.17 | 12.47 | 896,182 | +0.29(+2.40%) |
Jun 01, 2010 | 12.25 | 12.46 | 12.17 | 12.18 | 2,946,777 | -0.13(-1.09%) |
May 28, 2010 | 12.31 | 12.43 | 12.22 | 12.31 | 1,625,544 | -0.12(-0.93%) |
May 27, 2010 | 12.26 | 12.43 | 12.24 | 12.43 | 2,204,290 | +0.46(+3.80%) |
May 26, 2010 | 12.20 | 12.35 | 11.94 | 11.97 | 2,482,345 | -0.12(-1.03%) |
May 25, 2010 | 11.81 | 12.10 | 11.71 | 12.10 | 2,780,453 | -0.02(-0.15%) |
May 24, 2010 | 12.18 | 12.30 | 12.11 | 12.11 | 1,618,517 | -0.08(-0.66%) |
May 21, 2010 | 11.87 | 12.27 | 11.78 | 12.19 | 3,847,926 | +0.12(+0.96%) |
May 20, 2010 | 12.09 | 12.33 | 12.04 | 12.08 | 4,531,351 | -0.45(-3.60%) |
May 19, 2010 | 12.59 | 12.68 | 12.39 | 12.53 | 3,533,777 | -0.09(-0.74%) |
May 18, 2010 | 12.93 | 12.93 | 12.57 | 12.62 | 3,493,707 | -0.18(-1.40%) |
May 17, 2010 | 12.78 | 12.84 | 12.53 | 12.80 | 2,107,177 | +0.02(+0.19%) |
May 14, 2010 | 12.78 | 12.89 | 12.61 | 12.78 | 1,664,544 | -0.22(-1.70%) |
May 13, 2010 | 13.11 | 13.25 | 12.96 | 13.00 | 1,339,737 | -0.18(-1.36%) |
May 12, 2010 | 12.93 | 13.19 | 12.93 | 13.18 | 1,596,529 | +0.30(+2.36%) |
May 11, 2010 | 13.03 | 13.08 | 12.86 | 12.87 | 2,599,696 | -0.04(-0.28%) |
May 10, 2010 | 12.85 | 12.91 | 12.80 | 12.91 | 2,810,121 | +0.62(+5.05%) |
May 07, 2010 | 12.51 | 12.63 | 11.99 | 12.29 | 3,838,603 | +2.04(+19.85%) |
May 06, 2010 | 10.25 | 13.26 | 8.486 | 10.25 | 1,343 | -2.68(-20.74%) |
May 05, 2010 | 13.01 | 13.12 | 12.94 | 12.94 | 1,978,783 | -0.16(-1.19%) |
May 04, 2010 | 13.33 | 13.35 | 13.00 | 13.09 | 2,289,810 | -0.39(-2.91%) |
May 03, 2010 | 13.35 | 13.55 | 13.35 | 13.49 | 2,529,196 | +0.19(+1.39%) |
Apr 30, 2010 | 13.61 | 13.61 | 13.30 | 13.30 | 2,681,338 | -0.31(-2.28%) |
Apr 29, 2010 | 13.53 | 13.63 | 13.50 | 13.61 | 954,340 | +0.12(+0.91%) |
Apr 28, 2010 | 13.53 | 13.53 | 13.35 | 13.49 | 1,913,307 | +0.02(+0.17%) |
Apr 27, 2010 | 13.66 | 13.74 | 13.42 | 13.47 | 1,975,084 | -0.26(-1.89%) |
Apr 26, 2010 | 13.76 | 13.79 | 13.71 | 13.73 | 1,012,825 | -0.01(-0.09%) |
Apr 23, 2010 | 13.72 | 13.76 | 13.63 | 13.74 | 1,593,122 | +0.03(+0.20%) |
Apr 22, 2010 | 13.53 | 13.72 | 13.42 | 13.71 | 3,435,477 | +0.06(+0.41%) |
Apr 21, 2010 | 13.68 | 13.72 | 13.58 | 13.66 | 2,229,771 | +0.05(+0.39%) |
Apr 20, 2010 | 13.59 | 13.63 | 13.49 | 13.60 | 895 | +0.07(+0.51%) |
Apr 19, 2010 | 13.47 | 13.57 | 13.36 | 13.53 | 1,815,172 | +0.01(+0.05%) |
Apr 16, 2010 | 13.64 | 13.70 | 13.45 | 13.53 | 2,961,045 | -0.18(-1.32%) |
Apr 15, 2010 | 13.62 | 13.72 | 13.62 | 13.71 | 1,654,938 | +0.07(+0.49%) |
Apr 14, 2010 | 13.54 | 13.65 | 13.52 | 13.64 | 2,277,500 | +0.24(+1.78%) |
Apr 13, 2010 | 13.34 | 13.42 | 13.30 | 13.40 | 1,154,000 | +0.04(+0.28%) |
Apr 12, 2010 | 13.31 | 13.40 | 13.30 | 13.36 | 740,892 | +0.06(+0.42%) |
Apr 09, 2010 | 13.22 | 13.32 | 13.18 | 13.31 | 652,735 | +0.10(+0.78%) |
Apr 08, 2010 | 13.15 | 13.22 | 13.08 | 13.20 | 912,057 | +0.01(+0.05%) |
Apr 07, 2010 | 13.19 | 13.26 | 13.13 | 13.20 | 821,392 | -0.03(-0.25%) |
Apr 06, 2010 | 13.16 | 13.26 | 13.12 | 13.23 | 1,732,666 | +0.02(+0.17%) |
Apr 05, 2010 | 13.08 | 13.22 | 13.05 | 13.21 | 958,836 | +0.16(+1.22%) |
Apr 01, 2010 | 13.11 | 13.05 | 13.05 | 13.05 | 1,632,745 | +0.01(+0.09%) |
Mar 31, 2010 | 13.08 | 13.13 | 13.02 | 13.04 | 690,047 | -0.08(-0.65%) |
Mar 30, 2010 | 13.10 | 13.15 | 13.03 | 13.12 | 839,717 | +0.06(+0.46%) |
Mar 29, 2010 | 13.11 | 13.14 | 13.04 | 13.06 | 1,045,995 | +0.01(+0.07%) |
Mar 26, 2010 | 13.12 | 13.15 | 12.99 | 13.05 | 1,220,783 | -0.02(-0.19%) |
Mar 25, 2010 | 13.17 | 13.27 | 13.07 | 13.08 | 2,360,136 | +0.01(+0.09%) |
Mar 24, 2010 | 13.11 | 13.12 | 13.05 | 13.07 | 2,192,167 | -0.08(-0.61%) |
Mar 23, 2010 | 13.03 | 13.15 | 12.99 | 13.15 | 2,205,131 | +0.14(+1.04%) |
Mar 22, 2010 | 12.84 | 13.06 | 12.81 | 13.01 | 1,814,181 | +0.11(+0.88%) |
Mar 19, 2010 | 13.03 | 13.05 | 12.85 | 12.90 | 1,500,814 | -0.11(-0.86%) |
Mar 18, 2010 | 13.02 | 13.04 | 12.97 | 13.01 | 1,116,498 | +0.01(+0.09%) |
Mar 17, 2010 | 12.94 | 13.08 | 12.94 | 13.00 | 1,212,568 | +0.06(+0.43%) |
Mar 16, 2010 | 12.86 | 12.96 | 12.83 | 12.94 | 824,379 | +0.11(+0.83%) |
Mar 15, 2010 | 12.77 | 12.84 | 12.75 | 12.84 | 1,026,569 | -0.04(-0.35%) |
Mar 12, 2010 | 12.92 | 12.93 | 12.84 | 12.88 | 1,292,536 | +0.01(+0.05%) |
Mar 11, 2010 | 12.80 | 12.88 | 12.77 | 12.87 | 2,054,582 | +0.05(+0.37%) |
Mar 10, 2010 | 12.76 | 12.86 | 12.74 | 12.83 | 1,810,519 | +0.08(+0.63%) |
Mar 09, 2010 | 12.67 | 12.83 | 12.66 | 12.75 | 2,693,385 | +0.06(+0.46%) |
Mar 08, 2010 | 12.67 | 12.72 | 12.66 | 12.69 | 1,180,610 | +0.03(+0.26%) |
Mar 05, 2010 | 12.61 | 12.69 | 12.56 | 12.66 | 1,613,264 | +0.15(+1.21%) |
Mar 04, 2010 | 12.46 | 12.52 | 12.38 | 12.50 | 1,592,370 | +0.05(+0.41%) |
Mar 03, 2010 | 12.46 | 12.52 | 12.42 | 12.45 | 1,411,060 | +0.02(+0.14%) |
Mar 02, 2010 | 12.51 | 12.55 | 12.41 | 12.43 | 1,565,661 | -0.01(-0.09%) |
Mar 01, 2010 | 12.34 | 12.47 | 12.32 | 12.45 | 1,185,739 | +0.16(+1.31%) |
Feb 26, 2010 | 12.28 | 12.31 | 12.21 | 12.28 | 826,199 | +0.01(+0.09%) |
Feb 25, 2010 | 12.14 | 12.29 | 12.04 | 12.27 | 1,257,485 | -0.03(-0.23%) |
Feb 24, 2010 | 12.24 | 12.35 | 12.22 | 12.30 | 1,752,225 | +0.12(+1.02%) |
Feb 23, 2010 | 12.32 | 12.33 | 12.11 | 12.18 | 765,596 | -0.18(-1.43%) |
Feb 22, 2010 | 12.45 | 12.45 | 12.32 | 12.35 | 1,404,174 | -0.03(-0.27%) |
Feb 19, 2010 | 12.36 | 12.43 | 12.32 | 12.39 | 2,191,087 | -0.01(-0.07%) |
Feb 18, 2010 | 12.28 | 12.42 | 12.25 | 12.40 | 1,255,248 | +0.11(+0.89%) |
Feb 17, 2010 | 12.28 | 12.31 | 12.23 | 12.29 | 1,790,086 | +0.06(+0.47%) |
Feb 16, 2010 | 12.12 | 12.25 | 12.10 | 12.23 | 1,596,601 | +0.18(+1.46%) |
Feb 12, 2010 | 11.91 | 12.05 | 12.05 | 12.05 | 908,206 | +0.02(+0.19%) |
Feb 11, 2010 | 11.85 | 12.06 | 11.80 | 12.03 | 1,287,255 | +0.16(+1.35%) |
Feb 10, 2010 | 11.92 | 11.96 | 11.80 | 11.87 | 1,365,614 | -0.04(-0.37%) |
Feb 09, 2010 | 11.91 | 12.01 | 11.81 | 11.91 | 2,265,084 | +0.14(+1.23%) |
Feb 08, 2010 | 11.85 | 11.93 | 11.77 | 11.77 | 1,378,663 | -0.06(-0.53%) |
Feb 05, 2010 | 11.74 | 11.86 | 11.62 | 11.83 | 3,256,052 | +0.13(+1.11%) |
Feb 04, 2010 | 11.98 | 11.99 | 11.70 | 11.70 | 2,078,471 | -0.34(-2.83%) |
Feb 03, 2010 | 11.95 | 12.08 | 11.94 | 12.04 | 2,084,478 | +0.04(+0.37%) |
Feb 02, 2010 | 11.90 | 12.03 | 11.84 | 12.00 | 2,639,704 | +0.10(+0.88%) |
Feb 01, 2010 | 11.77 | 11.90 | 11.76 | 11.89 | 7,529,605 | +0.19(+1.58%) |
Jan 29, 2010 | 12.12 | 12.12 | 11.65 | 11.71 | 4,253,734 | -0.29(-2.43%) |
Jan 28, 2010 | 12.32 | 12.33 | 11.91 | 12.00 | 4,086,070 | -0.34(-2.78%) |
Jan 27, 2010 | 12.26 | 12.39 | 12.16 | 12.35 | 2,579,056 | +0.08(+0.62%) |
Jan 26, 2010 | 12.26 | 12.44 | 12.21 | 12.27 | 2,080,511 | -0.02(-0.13%) |
Jan 25, 2010 | 12.30 | 12.36 | 12.22 | 12.28 | 2,326,067 | +0.09(+0.77%) |
Jan 22, 2010 | 12.63 | 12.64 | 12.17 | 12.19 | 3,216,455 | -0.49(-3.89%) |
Jan 21, 2010 | 12.83 | 12.92 | 12.63 | 12.68 | 1,687,418 | -0.13(-0.99%) |
Jan 20, 2010 | 12.90 | 12.90 | 12.68 | 12.81 | 2,032,702 | -0.19(-1.46%) |
Jan 19, 2010 | 12.84 | 13.00 | 12.82 | 13.00 | 1,323,494 | +0.19(+1.52%) |
Jan 15, 2010 | 12.98 | 12.81 | 12.81 | 12.81 | 1,790,413 | -0.18(-1.36%) |
Jan 14, 2010 | 12.85 | 13.01 | 12.85 | 12.98 | 1,848,371 | +0.10(+0.76%) |
Jan 13, 2010 | 12.78 | 12.92 | 12.69 | 12.88 | 2,824,712 | +0.12(+0.93%) |
Jan 12, 2010 | 12.84 | 12.86 | 12.70 | 12.77 | 3,142,813 | -0.16(-1.21%) |
Jan 11, 2010 | 13.01 | 13.04 | 12.86 | 12.92 | 1,843,687 | -0.06(-0.48%) |
Jan 08, 2010 | 12.86 | 12.99 | 12.82 | 12.99 | 2,660,786 | +0.10(+0.76%) |
Jan 07, 2010 | 12.93 | 12.93 | 12.83 | 12.89 | 1,576,711 | -0.05(-0.38%) |
Jan 06, 2010 | 13.04 | 13.07 | 12.91 | 12.94 | 2,594,831 | -0.09(-0.70%) |
Jan 05, 2010 | 13.06 | 13.08 | 12.95 | 13.03 | 2,390,928 | -0.02(-0.15%) |
Jan 04, 2010 | 12.93 | 13.08 | 12.93 | 13.05 | 3,763,177 | +0.21(+1.65%) |
Dec 31, 2009 | 12.99 | 12.84 | 12.84 | 12.84 | 1,490,069 | -0.13(-1.02%) |
Dec 30, 2009 | 12.89 | 12.97 | 12.87 | 12.97 | 882,744 | +0.06(+0.50%) |
Dec 29, 2009 | 12.95 | 12.95 | 12.89 | 12.90 | 1,070,478 | -0.02(-0.19%) |
Dec 28, 2009 | 12.95 | 12.98 | 12.86 | 12.93 | 1,666,062 | +0.02(+0.12%) |
Dec 24, 2009 | 12.80 | 12.92 | 12.79 | 12.91 | 1,542,037 | +0.13(+0.98%) |
Dec 23, 2009 | 12.74 | 12.79 | 12.70 | 12.79 | 1,894,261 | +0.07(+0.58%) |
Dec 22, 2009 | 12.68 | 12.72 | 12.64 | 12.71 | 1,246,874 | +0.08(+0.67%) |
Dec 21, 2009 | 12.53 | 12.68 | 12.53 | 12.63 | 1,294,051 | +0.13(+1.02%) |
Dec 18, 2009 | 12.38 | 12.50 | 12.36 | 12.50 | 933,023 | +0.20(+1.61%) |
Dec 17, 2009 | 12.39 | 12.40 | 12.28 | 12.30 | 1,279,025 | -0.14(-1.11%) |
Dec 16, 2009 | 12.40 | 12.48 | 12.40 | 12.44 | 1,262,569 | +0.06(+0.50%) |
Dec 15, 2009 | 12.41 | 12.49 | 12.35 | 12.38 | 877,459 | -0.07(-0.57%) |
Dec 14, 2009 | 12.43 | 12.45 | 12.42 | 12.45 | 1,302,627 | +0.13(+1.05%) |
Dec 11, 2009 | 12.42 | 12.42 | 12.27 | 12.32 | 1,876,285 | -0.03(-0.25%) |
Dec 10, 2009 | 12.37 | 12.42 | 12.34 | 12.35 | 1,093,734 | +0.04(+0.33%) |
Dec 09, 2009 | 12.18 | 12.32 | 12.11 | 12.31 | 1,918,957 | +0.11(+0.88%) |
Dec 08, 2009 | 12.24 | 12.29 | 12.14 | 12.20 | 1,658,800 | -0.08(-0.69%) |
Dec 07, 2009 | 12.31 | 12.39 | 12.27 | 12.29 | 2,577,891 | -0.06(-0.52%) |
Dec 04, 2009 | 12.39 | 12.47 | 12.20 | 12.35 | 2,383,115 | +0.12(+0.99%) |
Dec 03, 2009 | 12.31 | 12.37 | 12.23 | 12.23 | 1,069,877 | -0.02(-0.13%) |
Dec 02, 2009 | 12.25 | 12.35 | 12.22 | 12.25 | 894,915 | +0.01(+0.09%) |