Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.11 | 14.27 | 14.06 | 14.08 | 1,977,465 | -0.19(-1.31%) |
Nov 29, 2010 | 14.16 | 14.31 | 14.02 | 14.27 | 1,454,441 | +0.07(+0.46%) |
Nov 26, 2010 | 14.05 | 14.22 | 14.03 | 14.20 | 595,758 | +0.04(+0.27%) |
Nov 24, 2010 | 13.96 | 14.16 | 14.16 | 14.16 | 1,419,138 | +0.36(+2.59%) |
Nov 23, 2010 | 13.98 | 14.02 | 13.79 | 13.81 | 1,307,106 | -0.33(-2.36%) |
Nov 22, 2010 | 14.12 | 14.18 | 13.99 | 14.14 | 1,119,992 | -0.02(-0.12%) |
Nov 19, 2010 | 13.94 | 14.21 | 13.94 | 14.16 | 1,330,457 | +0.19(+1.37%) |
Nov 18, 2010 | 13.83 | 14.08 | 13.80 | 13.96 | 1,539,850 | +0.29(+2.15%) |
Nov 17, 2010 | 13.43 | 13.70 | 13.39 | 13.67 | 1,350,951 | +0.24(+1.75%) |
Nov 16, 2010 | 13.53 | 13.57 | 13.32 | 13.43 | 6,393,560 | -0.29(-2.09%) |
Nov 15, 2010 | 13.68 | 13.87 | 13.67 | 13.72 | 1,200,426 | +0.13(+0.94%) |
Nov 12, 2010 | 13.91 | 13.91 | 13.54 | 13.59 | 5,439,690 | -0.41(-2.94%) |
Nov 11, 2010 | 14.13 | 14.13 | 13.97 | 14.00 | 705,257 | -0.15(-1.05%) |
Nov 10, 2010 | 14.17 | 14.19 | 13.95 | 14.15 | 936,139 | +0.05(+0.39%) |
Nov 09, 2010 | 14.36 | 14.36 | 14.02 | 14.10 | 775,900 | -0.23(-1.59%) |
Nov 08, 2010 | 14.27 | 14.38 | 14.21 | 14.33 | 1,038,354 | +0.00(+0.03%) |
Nov 05, 2010 | 14.26 | 14.35 | 14.21 | 14.32 | 1,147,206 | +0.07(+0.49%) |
Nov 04, 2010 | 14.48 | 14.49 | 14.21 | 14.25 | 9,239,144 | -0.01(-0.09%) |
Nov 03, 2010 | 14.13 | 14.27 | 14.03 | 14.27 | 935,111 | +0.18(+1.24%) |
Nov 02, 2010 | 14.08 | 14.13 | 14.04 | 14.09 | 526,395 | +0.12(+0.84%) |
Nov 01, 2010 | 14.07 | 14.15 | 13.93 | 13.97 | 1,170,940 | -0.02(-0.17%) |
Oct 29, 2010 | 13.78 | 14.01 | 13.74 | 14.00 | 1,104,850 | +0.24(+1.73%) |
Oct 28, 2010 | 13.64 | 13.78 | 13.58 | 13.76 | 915,568 | +0.17(+1.24%) |
Oct 27, 2010 | 13.66 | 13.72 | 13.50 | 13.59 | 1,157,993 | -0.36(-2.57%) |
Oct 25, 2010 | 14.11 | 14.11 | 13.86 | 13.95 | 1,177,715 | +0.04(+0.29%) |
Oct 22, 2010 | 14.18 | 14.18 | 13.86 | 13.91 | 1,015,435 | -0.20(-1.44%) |
Oct 21, 2010 | 14.20 | 14.27 | 14.04 | 14.11 | 1,122,099 | -0.09(-0.60%) |
Oct 20, 2010 | 13.93 | 14.23 | 13.89 | 14.20 | 939,822 | +0.28(+2.04%) |
Oct 19, 2010 | 13.81 | 13.95 | 13.77 | 13.92 | 1,904,501 | -0.20(-1.42%) |
Oct 18, 2010 | 13.89 | 14.14 | 13.87 | 14.12 | 1,039,339 | +0.15(+1.10%) |
Oct 15, 2010 | 13.99 | 14.02 | 13.81 | 13.96 | 1,222,354 | +0.02(+0.14%) |
Oct 14, 2010 | 13.97 | 14.01 | 13.85 | 13.94 | 861,730 | +0.01(+0.08%) |
Oct 13, 2010 | 14.04 | 14.10 | 13.91 | 13.93 | 1,413,250 | +0.03(+0.21%) |
Oct 12, 2010 | 13.79 | 13.94 | 13.75 | 13.90 | 1,092,230 | +0.18(+1.35%) |
Oct 11, 2010 | 13.76 | 13.79 | 13.68 | 13.72 | 343,883 | -0.05(-0.35%) |
Oct 08, 2010 | 13.77 | 13.81 | 13.66 | 13.77 | 926,338 | +0.08(+0.57%) |
Oct 07, 2010 | 13.81 | 13.83 | 13.60 | 13.69 | 1,157,418 | -0.13(-0.94%) |
Oct 06, 2010 | 13.72 | 13.89 | 13.67 | 13.82 | 1,350,306 | +0.13(+0.97%) |
Oct 05, 2010 | 13.44 | 13.74 | 13.42 | 13.68 | 1,463,252 | +0.34(+2.53%) |
Oct 04, 2010 | 13.32 | 13.42 | 13.28 | 13.35 | 1,430,264 | +0.00(+0.00%) |
Oct 01, 2010 | 13.35 | 13.38 | 13.17 | 13.35 | 2,333,197 | +0.11(+0.81%) |
Sep 30, 2010 | 13.24 | 13.31 | 13.16 | 13.24 | 2,255,417 | +0.16(+1.26%) |
Sep 29, 2010 | 13.04 | 13.17 | 13.02 | 13.07 | 1,159,574 | +0.04(+0.34%) |
Sep 28, 2010 | 12.98 | 13.05 | 12.86 | 13.03 | 734,605 | +0.07(+0.54%) |
Sep 27, 2010 | 13.16 | 13.18 | 12.96 | 12.96 | 803,443 | -0.15(-1.17%) |
Sep 24, 2010 | 13.09 | 13.20 | 13.05 | 13.11 | 1,532,008 | +0.37(+2.93%) |
Sep 23, 2010 | 12.62 | 12.82 | 12.59 | 12.74 | 2,083,719 | +0.03(+0.25%) |
Sep 22, 2010 | 12.84 | 12.95 | 12.64 | 12.71 | 1,644,893 | -0.15(-1.17%) |
Sep 21, 2010 | 12.92 | 13.03 | 12.79 | 12.86 | 1,304,069 | -0.04(-0.30%) |
Sep 20, 2010 | 12.83 | 12.99 | 12.72 | 12.90 | 1,244,564 | +0.09(+0.70%) |
Sep 17, 2010 | 12.81 | 12.92 | 12.67 | 12.81 | 1,303,828 | -0.18(-1.36%) |
Sep 15, 2010 | 12.96 | 13.05 | 12.85 | 12.98 | 1,187,812 | -0.04(-0.29%) |
Sep 14, 2010 | 13.06 | 13.13 | 12.98 | 13.02 | 1,162,834 | -0.04(-0.33%) |
Sep 13, 2010 | 12.99 | 13.07 | 12.98 | 13.06 | 1,630,232 | +0.22(+1.72%) |
Sep 10, 2010 | 12.85 | 12.91 | 12.71 | 12.84 | 805,340 | -0.02(-0.19%) |
Sep 09, 2010 | 12.90 | 12.94 | 12.83 | 12.87 | 1,175,881 | +0.12(+0.98%) |
Sep 08, 2010 | 12.65 | 12.85 | 12.64 | 12.74 | 1,713,818 | +0.19(+1.49%) |
Sep 07, 2010 | 12.69 | 12.69 | 12.52 | 12.56 | 4,518,249 | -0.16(-1.29%) |
Sep 03, 2010 | 12.65 | 12.78 | 12.61 | 12.72 | 1,606,599 | +0.21(+1.68%) |
Sep 02, 2010 | 12.52 | 12.53 | 12.46 | 12.51 | 667 | +0.02(+0.17%) |
Sep 01, 2010 | 12.30 | 12.53 | 12.27 | 12.49 | 2,371,010 | +0.42(+3.46%) |
Aug 31, 2010 | 12.07 | 12.28 | 12.02 | 12.07 | 1,682 | -0.19(-1.53%) |
Aug 30, 2010 | 12.16 | 12.29 | 12.05 | 12.26 | 2,510,619 | +0.06(+0.48%) |
Aug 27, 2010 | 11.74 | 12.20 | 11.64 | 12.20 | 1,865,969 | +0.51(+4.35%) |
Aug 26, 2010 | 11.86 | 11.86 | 11.69 | 11.69 | 2,520,969 | -0.06(-0.52%) |
Aug 25, 2010 | 11.34 | 11.79 | 11.25 | 11.75 | 2,597,737 | +0.52(+4.62%) |
Aug 24, 2010 | 11.35 | 11.36 | 11.11 | 11.23 | 2,959,335 | -0.31(-2.69%) |
Aug 23, 2010 | 11.67 | 11.69 | 11.51 | 11.54 | 1,295,989 | -0.07(-0.61%) |
Aug 20, 2010 | 11.67 | 11.71 | 11.51 | 11.61 | 1,554,081 | -0.21(-1.81%) |
Aug 19, 2010 | 12.04 | 12.05 | 11.73 | 11.83 | 1,414,808 | -0.24(-2.01%) |
Aug 18, 2010 | 11.99 | 12.14 | 11.78 | 12.07 | 1,252,985 | +0.21(+1.80%) |
Aug 17, 2010 | 11.91 | 11.99 | 11.74 | 11.86 | 1,231,640 | +0.15(+1.31%) |
Aug 16, 2010 | 11.66 | 11.77 | 11.63 | 11.70 | 807,202 | -0.03(-0.26%) |
Aug 13, 2010 | 11.73 | 11.85 | 11.70 | 11.73 | 847,604 | +0.02(+0.14%) |
Aug 12, 2010 | 11.73 | 11.80 | 11.66 | 11.72 | 1,447,939 | -0.13(-1.11%) |
Aug 11, 2010 | 12.01 | 12.04 | 11.79 | 11.85 | 1,371,737 | -0.38(-3.11%) |
Aug 10, 2010 | 12.22 | 12.33 | 12.13 | 12.23 | 1,211,904 | -0.18(-1.42%) |
Aug 09, 2010 | 12.29 | 12.42 | 12.21 | 12.41 | 842,939 | +0.18(+1.49%) |
Aug 06, 2010 | 12.22 | 12.31 | 12.01 | 12.22 | 1,307,803 | -0.12(-0.95%) |
Aug 05, 2010 | 12.44 | 12.51 | 12.28 | 12.34 | 801,219 | -0.09(-0.76%) |
Aug 04, 2010 | 12.41 | 12.49 | 12.30 | 12.44 | 1,065,932 | +0.10(+0.80%) |
Aug 03, 2010 | 12.37 | 12.49 | 12.30 | 12.34 | 1,553,228 | -0.03(-0.22%) |
Aug 02, 2010 | 12.43 | 12.48 | 12.33 | 12.37 | 673,463 | +0.11(+0.90%) |
Jul 30, 2010 | 12.25 | 12.36 | 12.05 | 12.25 | 2,008,050 | +0.02(+0.16%) |
Jul 29, 2010 | 12.21 | 12.30 | 12.04 | 12.24 | 1,648,768 | +0.15(+1.24%) |
Jul 28, 2010 | 12.09 | 12.20 | 12.08 | 12.09 | 1,283,694 | +0.01(+0.09%) |
Jul 27, 2010 | 12.01 | 12.13 | 11.98 | 12.07 | 1,516,050 | +0.19(+1.58%) |
Jul 26, 2010 | 11.79 | 11.98 | 11.78 | 11.89 | 1,335,181 | +0.12(+1.03%) |
Jul 23, 2010 | 11.51 | 11.81 | 11.47 | 11.77 | 2,230,275 | +0.21(+1.85%) |
Jul 22, 2010 | 11.57 | 11.63 | 11.49 | 11.55 | 1,992,228 | +0.14(+1.22%) |
Jul 21, 2010 | 11.84 | 11.85 | 11.37 | 11.41 | 1,420,258 | -0.32(-2.75%) |
Jul 20, 2010 | 11.53 | 11.74 | 11.47 | 11.74 | 1,271,134 | +0.14(+1.23%) |
Jul 19, 2010 | 11.72 | 11.79 | 11.54 | 11.59 | 1,541,521 | -0.12(-1.02%) |
Jul 16, 2010 | 11.71 | 12.04 | 11.62 | 11.71 | 1,928,955 | -0.42(-3.45%) |
Jul 15, 2010 | 12.05 | 12.15 | 11.76 | 12.13 | 1,984,771 | +0.10(+0.80%) |
Jul 14, 2010 | 12.00 | 12.17 | 11.95 | 12.04 | 2,241,870 | +0.04(+0.36%) |
Jul 13, 2010 | 11.88 | 12.08 | 11.86 | 11.99 | 1,502,364 | +0.27(+2.33%) |
Jul 12, 2010 | 11.84 | 11.88 | 11.68 | 11.72 | 1,411,966 | -0.11(-0.93%) |
Jul 09, 2010 | 11.83 | 11.85 | 11.53 | 11.83 | 1,492,400 | +0.39(+3.43%) |
Jul 08, 2010 | 11.49 | 11.51 | 11.33 | 11.44 | 2,442,273 | +0.12(+1.10%) |
Jul 07, 2010 | 11.24 | 11.35 | 11.16 | 11.31 | 2,335,318 | +0.11(+1.02%) |
Jul 06, 2010 | 11.23 | 11.31 | 11.07 | 11.20 | 2,414,530 | +0.15(+1.37%) |
Jul 02, 2010 | 11.05 | 11.32 | 10.95 | 11.05 | 2,465,131 | -0.04(-0.37%) |
Jul 01, 2010 | 11.12 | 11.23 | 10.90 | 11.09 | 918,922 | -0.01(-0.10%) |
Jun 30, 2010 | 11.41 | 11.49 | 11.08 | 11.10 | 1,710 | -0.26(-2.29%) |
Jun 29, 2010 | 11.92 | 11.93 | 11.32 | 11.36 | 4,342,684 | -0.89(-7.28%) |
Jun 25, 2010 | 12.25 | 12.45 | 12.17 | 12.25 | 2,983,820 | -0.11(-0.91%) |
Jun 24, 2010 | 12.57 | 12.58 | 12.35 | 12.36 | 2,706,217 | -0.08(-0.66%) |
Jun 23, 2010 | 12.51 | 12.57 | 12.31 | 12.45 | 2,111,961 | -0.24(-1.92%) |
Jun 22, 2010 | 12.86 | 12.90 | 12.67 | 12.69 | 1,607,721 | -0.12(-0.96%) |
Jun 21, 2010 | 12.90 | 12.99 | 12.74 | 12.81 | 2,726,608 | +0.04(+0.34%) |
Jun 18, 2010 | 12.77 | 12.88 | 12.69 | 12.77 | 1,874,138 | +0.07(+0.58%) |
Jun 17, 2010 | 12.76 | 12.77 | 12.57 | 12.70 | 1,590,608 | -0.02(-0.12%) |
Jun 16, 2010 | 12.67 | 12.79 | 12.61 | 12.71 | 1,480,908 | -0.03(-0.25%) |
Jun 15, 2010 | 12.34 | 12.74 | 12.33 | 12.74 | 1,978,554 | +0.51(+4.18%) |
Jun 14, 2010 | 12.22 | 12.39 | 12.18 | 12.23 | 1,612,862 | +0.11(+0.93%) |
Jun 11, 2010 | 12.01 | 12.16 | 11.96 | 12.12 | 1,497,153 | +0.01(+0.09%) |
Jun 10, 2010 | 12.07 | 12.14 | 11.95 | 12.11 | 1,554,855 | +0.27(+2.32%) |
Jun 09, 2010 | 12.07 | 12.12 | 11.81 | 11.83 | 1,918,387 | -0.13(-1.10%) |
Jun 08, 2010 | 11.73 | 11.98 | 11.54 | 11.96 | 2,521,574 | +0.31(+2.69%) |
Jun 07, 2010 | 11.73 | 11.88 | 11.64 | 11.65 | 1,728,163 | -0.09(-0.74%) |
Jun 04, 2010 | 11.74 | 12.02 | 11.64 | 11.74 | 2,360,870 | -0.40(-3.31%) |
Jun 03, 2010 | 12.21 | 12.30 | 12.03 | 12.14 | 1,877,579 | +0.01(+0.04%) |
Jun 02, 2010 | 11.80 | 12.17 | 11.78 | 12.14 | 2,001,175 | +0.48(+4.12%) |
Jun 01, 2010 | 11.75 | 11.99 | 11.56 | 11.65 | 2,356,016 | -0.13(-1.12%) |
May 28, 2010 | 11.79 | 12.07 | 11.70 | 11.79 | 2,981,761 | -0.17(-1.38%) |
May 27, 2010 | 12.22 | 12.28 | 11.90 | 11.95 | 3,153,098 | -0.30(-2.44%) |
May 26, 2010 | 12.34 | 12.46 | 12.19 | 12.25 | 965 | +0.11(+0.87%) |
May 25, 2010 | 11.71 | 12.20 | 11.57 | 12.15 | 4,058,220 | +0.17(+1.39%) |
May 24, 2010 | 12.13 | 12.17 | 11.96 | 11.98 | 1,059,829 | -0.18(-1.50%) |
May 21, 2010 | 11.72 | 12.22 | 11.64 | 12.16 | 3,373,205 | +0.30(+2.54%) |
May 20, 2010 | 11.98 | 12.11 | 11.86 | 11.86 | 3,393,103 | -0.50(-4.04%) |
May 19, 2010 | 12.00 | 12.40 | 11.99 | 12.36 | 3,001,154 | +0.23(+1.91%) |
May 18, 2010 | 12.39 | 12.46 | 12.11 | 12.13 | 2,198,161 | -0.14(-1.11%) |
May 17, 2010 | 12.32 | 12.36 | 11.93 | 12.26 | 1,473,848 | -0.05(-0.44%) |
May 14, 2010 | 12.32 | 12.52 | 12.16 | 12.32 | 1,731,586 | -0.33(-2.61%) |
May 13, 2010 | 12.65 | 12.75 | 12.58 | 12.65 | 1,170,592 | +0.00(+0.00%) |
May 12, 2010 | 12.46 | 12.67 | 12.42 | 12.65 | 1,320,169 | +0.31(+2.53%) |
May 11, 2010 | 12.50 | 12.55 | 12.33 | 12.34 | 1,319,549 | -0.01(-0.09%) |
May 10, 2010 | 12.27 | 12.37 | 12.24 | 12.35 | 1,497,015 | +0.54(+4.57%) |
May 07, 2010 | 11.85 | 11.92 | 11.53 | 11.81 | 3,672,521 | +0.81(+7.39%) |
May 06, 2010 | 12.20 | 12.22 | 11.00 | 11.00 | 4,170,167 | -1.28(-10.42%) |
May 05, 2010 | 12.29 | 12.50 | 12.26 | 12.27 | 1,948,402 | -0.26(-2.06%) |
May 04, 2010 | 12.68 | 12.70 | 12.41 | 12.53 | 1,863,190 | -0.33(-2.56%) |
May 03, 2010 | 12.88 | 12.94 | 12.82 | 12.86 | 866,066 | +0.09(+0.70%) |
Apr 30, 2010 | 13.05 | 13.09 | 12.74 | 12.77 | 1,528,822 | -0.29(-2.25%) |
Apr 29, 2010 | 12.93 | 13.21 | 12.92 | 13.07 | 1,248,692 | +0.20(+1.54%) |
Apr 28, 2010 | 12.93 | 12.99 | 12.76 | 12.87 | 2,143,032 | -0.03(-0.22%) |
Apr 27, 2010 | 13.29 | 13.35 | 12.86 | 12.90 | 2,070,016 | -0.47(-3.54%) |
Apr 26, 2010 | 13.43 | 13.46 | 13.31 | 13.37 | 1,016,005 | -0.07(-0.49%) |
Apr 23, 2010 | 13.23 | 13.44 | 13.18 | 13.44 | 1,752,461 | +0.19(+1.46%) |
Apr 22, 2010 | 13.06 | 13.28 | 12.96 | 13.24 | 1,962,004 | +0.10(+0.74%) |
Apr 21, 2010 | 13.20 | 13.35 | 13.01 | 13.15 | 1,807,102 | -0.06(-0.43%) |
Apr 20, 2010 | 13.28 | 13.32 | 13.18 | 13.20 | 449,536 | +0.15(+1.12%) |
Apr 19, 2010 | 12.79 | 13.06 | 12.71 | 13.06 | 1,382,547 | +0.14(+1.05%) |
Apr 16, 2010 | 13.01 | 13.17 | 12.80 | 12.92 | 1,597,984 | -0.15(-1.12%) |
Apr 15, 2010 | 13.01 | 13.14 | 12.94 | 13.07 | 1,087,316 | +0.04(+0.31%) |
Apr 14, 2010 | 12.79 | 13.07 | 12.72 | 13.03 | 1,392,175 | +0.35(+2.79%) |
Apr 13, 2010 | 12.72 | 12.74 | 12.61 | 12.67 | 578,853 | -0.08(-0.63%) |
Apr 12, 2010 | 12.76 | 12.87 | 12.69 | 12.75 | 879,243 | +0.01(+0.07%) |
Apr 09, 2010 | 12.64 | 12.77 | 12.62 | 12.74 | 960,377 | +0.07(+0.54%) |
Apr 08, 2010 | 12.55 | 12.71 | 12.43 | 12.68 | 659,906 | +0.04(+0.29%) |
Apr 07, 2010 | 12.72 | 12.74 | 12.57 | 12.64 | 1,288,403 | -0.09(-0.72%) |
Apr 06, 2010 | 12.74 | 12.82 | 12.70 | 12.73 | 960,245 | -0.04(-0.31%) |
Apr 05, 2010 | 12.93 | 12.94 | 12.75 | 12.77 | 593,111 | -0.11(-0.86%) |
Apr 01, 2010 | 12.80 | 12.88 | 12.88 | 12.88 | 781,807 | +0.18(+1.38%) |
Mar 31, 2010 | 12.79 | 12.80 | 12.58 | 12.71 | 1,341,906 | -0.04(-0.29%) |
Mar 30, 2010 | 12.84 | 12.91 | 12.73 | 12.74 | 931,494 | -0.04(-0.34%) |
Mar 29, 2010 | 12.73 | 12.86 | 12.68 | 12.79 | 933,993 | +0.11(+0.89%) |
Mar 26, 2010 | 12.89 | 12.92 | 12.54 | 12.68 | 1,658,409 | -0.26(-2.02%) |
Mar 25, 2010 | 13.10 | 13.13 | 12.92 | 12.94 | 1,173,556 | +0.14(+1.13%) |
Mar 24, 2010 | 12.86 | 12.86 | 12.75 | 12.79 | 1,282,154 | -0.13(-1.01%) |
Mar 23, 2010 | 12.77 | 12.94 | 12.77 | 12.92 | 1,314,712 | +0.13(+1.05%) |
Mar 22, 2010 | 12.50 | 12.80 | 12.45 | 12.79 | 1,234,271 | +0.18(+1.39%) |
Mar 19, 2010 | 12.69 | 12.71 | 12.54 | 12.61 | 800,919 | +0.00(+0.01%) |
Mar 18, 2010 | 12.67 | 12.74 | 12.53 | 12.61 | 604,034 | -0.10(-0.78%) |
Mar 17, 2010 | 12.74 | 12.81 | 12.67 | 12.71 | 986,815 | +0.06(+0.50%) |
Mar 16, 2010 | 12.48 | 12.65 | 12.47 | 12.65 | 994,593 | +0.22(+1.74%) |
Mar 15, 2010 | 12.30 | 12.43 | 12.30 | 12.43 | 682,265 | +0.17(+1.36%) |
Mar 12, 2010 | 12.34 | 12.45 | 12.20 | 12.26 | 992,453 | -0.02(-0.12%) |
Mar 11, 2010 | 12.18 | 12.28 | 12.15 | 12.28 | 627,026 | +0.02(+0.17%) |
Mar 10, 2010 | 12.09 | 12.30 | 12.09 | 12.26 | 709,566 | +0.12(+1.01%) |
Mar 09, 2010 | 12.14 | 12.18 | 12.10 | 12.14 | 1,207,827 | +0.00(+0.03%) |
Mar 08, 2010 | 12.25 | 12.30 | 12.09 | 12.13 | 1,038,538 | -0.07(-0.54%) |
Mar 05, 2010 | 12.13 | 12.32 | 12.13 | 12.20 | 1,078,844 | +0.13(+1.07%) |
Mar 04, 2010 | 11.96 | 12.10 | 11.95 | 12.07 | 1,099,908 | +0.14(+1.18%) |
Mar 03, 2010 | 11.90 | 12.07 | 11.85 | 11.93 | 1,524,888 | +0.06(+0.53%) |
Mar 02, 2010 | 11.68 | 11.89 | 11.68 | 11.87 | 1,579,198 | +0.31(+2.66%) |
Mar 01, 2010 | 11.35 | 11.57 | 11.35 | 11.56 | 1,368,733 | +0.25(+2.23%) |
Feb 26, 2010 | 11.25 | 11.34 | 11.19 | 11.31 | 1,179,944 | +0.08(+0.71%) |
Feb 25, 2010 | 10.98 | 11.26 | 10.92 | 11.23 | 2,157,730 | +0.27(+2.47%) |
Feb 24, 2010 | 10.94 | 11.04 | 10.93 | 10.96 | 981,377 | +0.04(+0.33%) |
Feb 23, 2010 | 11.04 | 11.10 | 10.88 | 10.92 | 972,518 | -0.17(-1.56%) |
Feb 22, 2010 | 11.10 | 11.16 | 11.01 | 11.09 | 807,432 | +0.02(+0.21%) |
Feb 19, 2010 | 10.83 | 11.09 | 10.83 | 11.07 | 868,937 | +0.16(+1.43%) |
Feb 18, 2010 | 10.88 | 10.98 | 10.87 | 10.91 | 757,567 | +0.06(+0.53%) |
Feb 17, 2010 | 10.73 | 10.95 | 10.73 | 10.86 | 1,055,005 | +0.16(+1.49%) |
Feb 16, 2010 | 10.68 | 10.77 | 10.66 | 10.70 | 724,369 | +0.12(+1.14%) |
Feb 12, 2010 | 10.36 | 10.58 | 10.58 | 10.58 | 1,112,289 | +0.12(+1.12%) |
Feb 11, 2010 | 10.27 | 10.48 | 10.20 | 10.46 | 1,142,660 | +0.26(+2.57%) |
Feb 10, 2010 | 10.11 | 10.25 | 10.10 | 10.20 | 1,708,011 | +0.10(+0.99%) |
Feb 09, 2010 | 10.10 | 10.19 | 10.00 | 10.10 | 1,620,239 | +0.10(+1.02%) |
Feb 08, 2010 | 10.19 | 10.22 | 9.988 | 9.993 | 1,212,048 | -0.13(-1.31%) |
Feb 05, 2010 | 10.00 | 10.13 | 9.915 | 10.13 | 1,296,211 | +0.10(+1.00%) |
Feb 04, 2010 | 10.20 | 10.21 | 9.998 | 10.03 | 1,261,455 | -0.28(-2.74%) |
Feb 03, 2010 | 10.42 | 10.42 | 10.22 | 10.31 | 645,139 | -0.07(-0.72%) |
Feb 02, 2010 | 10.34 | 10.48 | 10.30 | 10.38 | 878,626 | +0.17(+1.65%) |
Feb 01, 2010 | 10.20 | 10.32 | 10.18 | 10.21 | 1,458,892 | +0.03(+0.28%) |
Jan 29, 2010 | 10.30 | 10.36 | 10.16 | 10.19 | 2,721,241 | -0.19(-1.82%) |
Jan 28, 2010 | 10.43 | 10.46 | 10.15 | 10.37 | 1,749,639 | +0.13(+1.23%) |
Jan 27, 2010 | 10.31 | 10.43 | 10.25 | 10.25 | 1,377,875 | -0.07(-0.68%) |
Jan 26, 2010 | 10.14 | 10.43 | 10.06 | 10.32 | 1,279,485 | +0.03(+0.30%) |
Jan 25, 2010 | 10.36 | 10.37 | 10.17 | 10.29 | 1,206,175 | +0.06(+0.60%) |
Jan 22, 2010 | 10.42 | 10.45 | 10.18 | 10.23 | 1,767,005 | -0.24(-2.28%) |
Jan 21, 2010 | 10.67 | 10.71 | 10.46 | 10.46 | 2,037,812 | -0.22(-2.05%) |
Jan 20, 2010 | 10.69 | 10.71 | 10.57 | 10.68 | 1,225,129 | -0.19(-1.75%) |
Jan 19, 2010 | 10.81 | 10.91 | 10.79 | 10.87 | 669,907 | +0.02(+0.20%) |
Jan 15, 2010 | 11.00 | 10.85 | 10.85 | 10.85 | 1,098,180 | -0.17(-1.50%) |
Jan 14, 2010 | 10.92 | 11.05 | 10.90 | 11.02 | 594,622 | +0.14(+1.31%) |
Jan 13, 2010 | 10.86 | 10.93 | 10.68 | 10.87 | 1,006,786 | +0.08(+0.76%) |
Jan 12, 2010 | 10.89 | 10.96 | 10.71 | 10.79 | 1,018,462 | -0.18(-1.66%) |
Jan 11, 2010 | 11.11 | 11.11 | 10.95 | 10.97 | 731,641 | -0.10(-0.88%) |
Jan 08, 2010 | 10.92 | 11.10 | 10.92 | 11.07 | 768,549 | +0.08(+0.76%) |
Jan 07, 2010 | 11.04 | 11.08 | 10.93 | 10.99 | 1,174,065 | -0.06(-0.52%) |
Jan 06, 2010 | 11.06 | 11.06 | 10.91 | 11.05 | 1,612,666 | -0.04(-0.38%) |
Jan 05, 2010 | 11.21 | 11.26 | 11.04 | 11.09 | 1,299,274 | -0.08(-0.75%) |
Jan 04, 2010 | 11.18 | 11.21 | 11.10 | 11.17 | 1,403,483 | +0.18(+1.64%) |
Dec 31, 2009 | 11.01 | 10.99 | 10.99 | 10.99 | 630,219 | +0.06(+0.53%) |
Dec 30, 2009 | 10.90 | 10.99 | 10.84 | 10.93 | 841,971 | -0.09(-0.80%) |
Dec 29, 2009 | 11.07 | 11.11 | 10.98 | 11.02 | 790,560 | +0.04(+0.40%) |
Dec 28, 2009 | 10.93 | 11.00 | 10.91 | 10.98 | 586,250 | +0.06(+0.56%) |
Dec 24, 2009 | 10.87 | 10.93 | 10.83 | 10.92 | 974,105 | -0.11(-0.97%) |
Dec 23, 2009 | 11.09 | 11.17 | 11.00 | 11.02 | 1,425,476 | -0.04(-0.35%) |
Dec 22, 2009 | 11.05 | 11.07 | 10.94 | 11.06 | 1,450,503 | +0.08(+0.74%) |
Dec 21, 2009 | 10.92 | 11.04 | 10.91 | 10.98 | 1,662,243 | +0.14(+1.29%) |
Dec 18, 2009 | 10.86 | 10.93 | 10.78 | 10.84 | 1,648,228 | +0.02(+0.17%) |
Dec 17, 2009 | 10.87 | 10.92 | 10.81 | 10.82 | 1,864,360 | -0.19(-1.76%) |
Dec 16, 2009 | 11.06 | 11.11 | 10.95 | 11.02 | 1,926,677 | +0.01(+0.05%) |
Dec 15, 2009 | 11.06 | 11.08 | 10.96 | 11.01 | 1,205,493 | -0.06(-0.58%) |
Dec 14, 2009 | 11.11 | 11.12 | 11.07 | 11.08 | 1,352,043 | +0.04(+0.37%) |
Dec 11, 2009 | 11.18 | 11.24 | 10.93 | 11.04 | 2,077,165 | -0.15(-1.34%) |
Dec 10, 2009 | 11.21 | 11.24 | 11.06 | 11.19 | 1,622,813 | -0.00(-0.02%) |
Dec 09, 2009 | 11.10 | 11.23 | 10.95 | 11.19 | 2,045,019 | +0.15(+1.36%) |
Dec 08, 2009 | 11.22 | 11.22 | 11.01 | 11.04 | 2,766,079 | -0.29(-2.58%) |
Dec 07, 2009 | 11.30 | 11.45 | 11.30 | 11.33 | 1,953,420 | -0.04(-0.31%) |
Dec 04, 2009 | 11.52 | 11.63 | 11.22 | 11.37 | 2,674,674 | +0.10(+0.88%) |
Dec 03, 2009 | 11.34 | 11.46 | 11.14 | 11.27 | 3,009,660 | +0.17(+1.56%) |
Dec 02, 2009 | 11.16 | 11.23 | 11.06 | 11.09 | 2,214,185 | -0.10(-0.85%) |