Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.90 | 14.04 | 13.88 | 14.01 | 1,989,953 | +0.01(+0.08%) |
Dec 30, 2010 | 14.00 | 14.03 | 13.91 | 14.00 | 1,782,056 | -0.01(-0.04%) |
Dec 29, 2010 | 14.01 | 14.05 | 13.98 | 14.01 | 2,199,972 | +0.10(+0.75%) |
Dec 28, 2010 | 14.04 | 14.04 | 13.88 | 13.90 | 2,510,051 | +0.04(+0.28%) |
Dec 27, 2010 | 13.85 | 13.87 | 13.74 | 13.87 | 3,212,192 | -0.02(-0.12%) |
Dec 23, 2010 | 13.87 | 13.93 | 13.85 | 13.88 | 3,320,705 | +0.06(+0.44%) |
Dec 22, 2010 | 13.77 | 13.84 | 13.76 | 13.82 | 3,774,088 | +0.08(+0.60%) |
Dec 21, 2010 | 13.74 | 13.77 | 13.72 | 13.74 | 3,439,947 | +0.15(+1.12%) |
Dec 20, 2010 | 13.60 | 13.63 | 13.52 | 13.59 | 2,313,204 | +0.00(+0.00%) |
Dec 17, 2010 | 13.54 | 13.59 | 13.48 | 13.59 | 3,086,573 | -0.06(-0.47%) |
Dec 16, 2010 | 13.60 | 13.66 | 13.52 | 13.65 | 4,188,904 | +0.14(+1.07%) |
Dec 15, 2010 | 13.66 | 13.72 | 13.48 | 13.51 | 9,755,132 | -0.26(-1.87%) |
Dec 14, 2010 | 13.76 | 13.88 | 13.73 | 13.76 | 9,627,884 | +0.06(+0.47%) |
Dec 13, 2010 | 13.69 | 13.78 | 13.66 | 13.70 | 3,768,216 | +0.16(+1.19%) |
Dec 10, 2010 | 13.54 | 13.56 | 13.47 | 13.54 | 2,803,665 | +0.10(+0.76%) |
Dec 09, 2010 | 13.50 | 13.51 | 13.37 | 13.44 | 4,726,797 | +0.12(+0.93%) |
Dec 08, 2010 | 13.37 | 13.38 | 13.18 | 13.31 | 8,379,898 | -0.09(-0.64%) |
Dec 07, 2010 | 13.64 | 13.66 | 13.40 | 13.40 | 5,619,214 | +0.02(+0.16%) |
Dec 06, 2010 | 13.37 | 13.43 | 13.33 | 13.38 | 4,394,244 | -0.08(-0.60%) |
Dec 03, 2010 | 13.33 | 13.49 | 13.33 | 13.46 | 5,750,954 | +0.17(+1.25%) |
Dec 02, 2010 | 13.09 | 13.35 | 13.07 | 13.29 | 6,514,711 | +0.31(+2.36%) |
Dec 01, 2010 | 12.86 | 13.01 | 12.83 | 12.98 | 8,719,102 | +0.35(+2.76%) |
Nov 30, 2010 | 12.60 | 12.75 | 12.58 | 12.63 | 14,482,340 | -0.21(-1.67%) |
Nov 29, 2010 | 12.71 | 12.86 | 12.60 | 12.85 | 13,253,567 | +0.15(+1.14%) |
Nov 26, 2010 | 12.73 | 12.80 | 12.70 | 12.70 | 6,928,689 | -0.36(-2.76%) |
Nov 24, 2010 | 12.98 | 13.06 | 13.06 | 13.06 | 6,146,241 | +0.33(+2.57%) |
Nov 23, 2010 | 12.83 | 12.89 | 12.69 | 12.74 | 15,945,308 | -0.47(-3.58%) |
Nov 22, 2010 | 13.17 | 13.23 | 13.01 | 13.21 | 4,522,941 | -0.02(-0.12%) |
Nov 19, 2010 | 13.15 | 13.23 | 13.08 | 13.23 | 5,130,704 | -0.11(-0.81%) |
Nov 18, 2010 | 13.29 | 13.40 | 13.27 | 13.33 | 6,690,287 | +0.27(+2.06%) |
Nov 17, 2010 | 13.05 | 13.14 | 13.01 | 13.06 | 6,894,871 | +0.00(+0.00%) |
Nov 16, 2010 | 13.28 | 13.28 | 12.98 | 13.06 | 10,754,103 | -0.37(-2.72%) |
Nov 15, 2010 | 13.44 | 13.50 | 13.31 | 13.43 | 6,843,704 | +0.11(+0.85%) |
Nov 12, 2010 | 13.48 | 13.53 | 13.22 | 13.32 | 6,138,877 | -0.26(-1.94%) |
Nov 11, 2010 | 13.61 | 13.61 | 13.51 | 13.58 | 10,425,410 | -0.16(-1.13%) |
Nov 10, 2010 | 13.65 | 13.75 | 13.50 | 13.74 | 7,686,560 | +0.06(+0.43%) |
Nov 09, 2010 | 13.98 | 14.00 | 13.65 | 13.68 | 12,643,959 | -0.30(-2.15%) |
Nov 08, 2010 | 13.90 | 14.02 | 13.87 | 13.98 | 5,379,467 | -0.13(-0.95%) |
Nov 05, 2010 | 14.08 | 14.16 | 14.05 | 14.11 | 8,724,560 | +0.02(+0.11%) |
Nov 04, 2010 | 13.99 | 14.11 | 13.95 | 14.10 | 9,752,650 | +0.46(+3.35%) |
Nov 03, 2010 | 13.55 | 13.66 | 13.36 | 13.64 | 7,785,507 | +0.11(+0.83%) |
Nov 02, 2010 | 13.56 | 13.59 | 13.51 | 13.53 | 6,668,444 | +0.29(+2.19%) |
Nov 01, 2010 | 13.34 | 13.39 | 13.17 | 13.24 | 7,102,584 | +0.09(+0.70%) |
Oct 29, 2010 | 13.07 | 13.15 | 13.04 | 13.15 | 4,603,651 | +0.01(+0.04%) |
Oct 28, 2010 | 13.22 | 13.23 | 13.07 | 13.14 | 7,806,427 | +0.13(+1.03%) |
Oct 27, 2010 | 12.94 | 13.01 | 12.80 | 13.01 | 5,210,501 | -0.36(-2.68%) |
Oct 25, 2010 | 13.46 | 13.52 | 13.35 | 13.36 | 5,564,996 | +0.29(+2.21%) |
Oct 22, 2010 | 13.11 | 13.13 | 13.03 | 13.08 | 4,451,902 | +0.08(+0.58%) |
Oct 21, 2010 | 13.10 | 13.22 | 12.87 | 13.00 | 7,571,221 | -0.15(-1.10%) |
Oct 20, 2010 | 12.95 | 13.24 | 12.92 | 13.15 | 6,255,442 | +0.30(+2.34%) |
Oct 19, 2010 | 12.98 | 13.05 | 12.79 | 12.84 | 11,985,256 | -0.46(-3.43%) |
Oct 18, 2010 | 13.24 | 13.40 | 13.19 | 13.30 | 4,685,235 | -0.04(-0.30%) |
Oct 15, 2010 | 13.43 | 13.46 | 13.22 | 13.34 | 4,605,518 | -0.03(-0.22%) |
Oct 14, 2010 | 13.35 | 13.43 | 13.26 | 13.37 | 4,582,415 | +0.11(+0.85%) |
Oct 13, 2010 | 13.18 | 13.35 | 13.16 | 13.26 | 7,591,428 | +0.09(+0.69%) |
Oct 12, 2010 | 13.10 | 13.20 | 12.96 | 13.17 | 10,636,014 | -0.12(-0.89%) |
Oct 11, 2010 | 13.31 | 13.36 | 13.23 | 13.29 | 6,608,990 | -0.07(-0.52%) |
Oct 08, 2010 | 13.35 | 13.37 | 13.12 | 13.35 | 8,559,341 | +0.21(+1.59%) |
Oct 07, 2010 | 13.36 | 13.37 | 13.10 | 13.15 | 9,758,940 | -0.03(-0.25%) |
Oct 06, 2010 | 13.17 | 13.25 | 13.14 | 13.18 | 4,979,874 | +0.11(+0.86%) |
Oct 05, 2010 | 12.88 | 13.10 | 12.84 | 13.06 | 10,478,356 | +0.29(+2.27%) |
Oct 04, 2010 | 12.85 | 12.91 | 12.69 | 12.77 | 11,355,052 | -0.11(-0.88%) |
Oct 01, 2010 | 12.89 | 12.90 | 12.73 | 12.89 | 6,972,347 | +0.13(+1.05%) |
Sep 30, 2010 | 12.90 | 12.96 | 12.65 | 12.75 | 10,067,450 | -0.21(-1.62%) |
Sep 29, 2010 | 12.96 | 13.03 | 12.89 | 12.96 | 6,479,006 | -0.13(-1.03%) |
Sep 28, 2010 | 12.97 | 13.11 | 12.81 | 13.10 | 10,153,183 | +0.21(+1.67%) |
Sep 27, 2010 | 12.90 | 12.97 | 12.87 | 12.88 | 5,287,401 | +0.02(+0.13%) |
Sep 24, 2010 | 12.75 | 12.89 | 12.74 | 12.87 | 7,044,265 | +0.33(+2.66%) |
Sep 23, 2010 | 12.53 | 12.68 | 12.48 | 12.53 | 11,770,951 | -0.12(-0.98%) |
Sep 22, 2010 | 12.71 | 12.79 | 12.59 | 12.66 | 10,360,045 | +0.01(+0.09%) |
Sep 21, 2010 | 12.62 | 12.74 | 12.51 | 12.65 | 10,427,938 | -0.05(-0.42%) |
Sep 20, 2010 | 12.58 | 12.74 | 12.53 | 12.70 | 7,701,869 | +0.28(+2.25%) |
Sep 17, 2010 | 12.42 | 12.52 | 12.38 | 12.42 | 4,501,612 | -0.16(-1.24%) |
Sep 15, 2010 | 12.51 | 12.59 | 12.43 | 12.58 | 13,760,417 | -0.01(-0.04%) |
Sep 14, 2010 | 12.44 | 12.65 | 12.40 | 12.58 | 9,158,390 | +0.10(+0.82%) |
Sep 13, 2010 | 12.43 | 12.50 | 12.42 | 12.48 | 6,349,732 | +0.28(+2.33%) |
Sep 10, 2010 | 12.19 | 12.24 | 12.14 | 12.19 | 5,765,861 | -0.03(-0.22%) |
Sep 09, 2010 | 12.34 | 12.34 | 12.19 | 12.22 | 5,539,598 | +0.17(+1.43%) |
Sep 08, 2010 | 11.98 | 12.11 | 11.97 | 12.05 | 9,298,036 | +0.11(+0.95%) |
Sep 07, 2010 | 11.97 | 12.04 | 11.89 | 11.94 | 16,070,576 | -0.11(-0.89%) |
Sep 03, 2010 | 12.08 | 12.11 | 11.98 | 12.04 | 10,191,046 | +0.09(+0.76%) |
Sep 02, 2010 | 11.88 | 11.97 | 11.86 | 11.95 | 9,112,456 | +0.01(+0.09%) |
Sep 01, 2010 | 11.75 | 12.00 | 11.75 | 11.94 | 13,346,059 | +0.63(+5.56%) |
Aug 31, 2010 | 11.30 | 11.39 | 11.22 | 11.31 | 16,174 | +0.01(+0.10%) |
Aug 30, 2010 | 11.39 | 11.45 | 11.29 | 11.30 | 6,594,122 | -0.07(-0.61%) |
Aug 27, 2010 | 11.37 | 11.39 | 11.00 | 11.37 | 14,782,813 | +0.30(+2.67%) |
Aug 26, 2010 | 11.08 | 11.17 | 10.95 | 11.08 | 6,861,295 | +0.14(+1.28%) |
Aug 25, 2010 | 10.81 | 10.97 | 10.71 | 10.94 | 6,365,603 | -0.03(-0.25%) |
Aug 24, 2010 | 10.96 | 11.04 | 10.86 | 10.96 | 1,861 | -0.26(-2.34%) |
Aug 23, 2010 | 11.36 | 11.44 | 11.23 | 11.23 | 5,053,415 | -0.11(-0.95%) |
Aug 20, 2010 | 11.17 | 11.34 | 11.13 | 11.34 | 2,881,866 | +0.03(+0.29%) |
Aug 19, 2010 | 11.44 | 11.48 | 11.21 | 11.30 | 5,643,901 | -0.23(-1.96%) |
Aug 18, 2010 | 11.65 | 11.65 | 11.45 | 11.53 | 4,857,036 | -0.08(-0.69%) |
Aug 17, 2010 | 11.54 | 11.70 | 11.53 | 11.61 | 1,861 | +0.20(+1.79%) |
Aug 16, 2010 | 11.25 | 11.44 | 11.23 | 11.40 | 3,071,560 | +0.12(+1.09%) |
Aug 13, 2010 | 11.28 | 11.38 | 11.27 | 11.28 | 4,661,782 | +0.09(+0.77%) |
Aug 12, 2010 | 11.07 | 11.24 | 11.05 | 11.20 | 10,519,365 | -0.03(-0.24%) |
Aug 11, 2010 | 11.32 | 11.34 | 11.20 | 11.22 | 930 | -0.54(-4.57%) |
Aug 10, 2010 | 11.68 | 11.83 | 11.60 | 11.76 | 7,794,333 | -0.21(-1.75%) |
Aug 09, 2010 | 12.02 | 12.04 | 11.92 | 11.97 | 8,823,211 | +0.11(+0.95%) |
Aug 06, 2010 | 11.86 | 11.87 | 11.66 | 11.86 | 10,097,251 | -0.01(-0.04%) |
Aug 05, 2010 | 11.85 | 11.88 | 11.78 | 11.86 | 12,134,866 | -0.09(-0.76%) |
Aug 04, 2010 | 11.87 | 11.98 | 11.82 | 11.95 | 6,258,096 | +0.12(+1.04%) |
Aug 03, 2010 | 11.85 | 11.93 | 11.77 | 11.83 | 6,547,216 | -0.13(-1.08%) |
Aug 02, 2010 | 11.86 | 12.00 | 11.79 | 11.96 | 7,407,043 | +0.38(+3.29%) |
Jul 30, 2010 | 11.58 | 11.64 | 11.41 | 11.58 | 7,005,444 | -0.01(-0.05%) |
Jul 29, 2010 | 11.66 | 11.71 | 11.43 | 11.58 | 7,928,254 | +0.10(+0.84%) |
Jul 28, 2010 | 11.48 | 11.54 | 11.42 | 11.49 | 7,299,078 | -0.08(-0.70%) |
Jul 27, 2010 | 11.65 | 11.68 | 11.50 | 11.57 | 13,560,554 | -0.04(-0.37%) |
Jul 26, 2010 | 11.49 | 11.63 | 11.45 | 11.61 | 4,956,526 | +0.16(+1.41%) |
Jul 23, 2010 | 11.35 | 11.48 | 11.29 | 11.45 | 5,914,001 | +0.19(+1.67%) |
Jul 22, 2010 | 11.15 | 11.35 | 11.15 | 11.26 | 279 | +0.34(+3.15%) |
Jul 21, 2010 | 11.17 | 11.18 | 10.86 | 10.92 | 9,696,971 | -0.25(-2.26%) |
Jul 20, 2010 | 10.83 | 11.20 | 10.81 | 11.17 | 6,761,339 | +0.37(+3.43%) |
Jul 19, 2010 | 10.80 | 10.85 | 10.67 | 10.80 | 4,113,411 | +0.03(+0.30%) |
Jul 16, 2010 | 10.77 | 10.99 | 10.73 | 10.77 | 6,984,921 | -0.27(-2.48%) |
Jul 15, 2010 | 11.15 | 11.17 | 10.92 | 11.04 | 11,645,147 | -0.10(-0.87%) |
Jul 14, 2010 | 11.09 | 11.22 | 11.05 | 11.14 | 8,462,346 | +0.06(+0.53%) |
Jul 13, 2010 | 11.01 | 11.15 | 11.00 | 11.08 | 8,407,781 | +0.11(+1.05%) |
Jul 12, 2010 | 10.94 | 11.02 | 10.89 | 10.96 | 10,311,047 | -0.05(-0.46%) |
Jul 09, 2010 | 11.01 | 11.04 | 10.91 | 11.01 | 5,867,631 | +0.08(+0.74%) |
Jul 08, 2010 | 10.99 | 11.06 | 10.81 | 10.93 | 12,074,596 | +0.25(+2.36%) |
Jul 07, 2010 | 10.37 | 10.70 | 10.36 | 10.68 | 13,269,663 | +0.32(+3.11%) |
Jul 06, 2010 | 10.46 | 10.59 | 10.29 | 10.36 | 558 | +0.16(+1.58%) |
Jul 02, 2010 | 10.20 | 10.36 | 10.11 | 10.20 | 7,285,292 | -0.01(-0.05%) |
Jul 01, 2010 | 10.18 | 10.27 | 9.970 | 10.20 | 17,371,868 | +0.01(+0.05%) |
Jun 30, 2010 | 10.24 | 10.38 | 10.15 | 10.20 | 17,054,650 | -0.12(-1.15%) |
Jun 29, 2010 | 10.50 | 10.50 | 10.24 | 10.31 | 14,981,563 | -0.67(-6.07%) |
Jun 25, 2010 | 10.98 | 11.01 | 10.74 | 10.98 | 9,682,515 | +0.06(+0.59%) |
Jun 24, 2010 | 11.00 | 11.03 | 10.85 | 10.92 | 11,744,966 | -0.23(-2.02%) |
Jun 23, 2010 | 11.16 | 11.24 | 10.99 | 11.14 | 9,673,489 | -0.06(-0.56%) |
Jun 22, 2010 | 11.41 | 11.44 | 11.15 | 11.20 | 9,304,173 | -0.21(-1.86%) |
Jun 21, 2010 | 11.58 | 11.60 | 11.33 | 11.42 | 8,590,816 | +0.12(+1.08%) |
Jun 18, 2010 | 11.29 | 11.35 | 11.25 | 11.29 | 5,088,273 | +0.10(+0.90%) |
Jun 17, 2010 | 11.24 | 11.27 | 11.06 | 11.19 | 12,825,740 | -0.03(-0.24%) |
Jun 16, 2010 | 11.10 | 11.29 | 11.10 | 11.22 | 14,033,285 | -0.07(-0.66%) |
Jun 15, 2010 | 11.05 | 11.34 | 11.05 | 11.29 | 12,446 | +0.24(+2.17%) |
Jun 14, 2010 | 11.18 | 11.28 | 11.04 | 11.06 | 12,060,102 | +0.08(+0.73%) |
Jun 11, 2010 | 10.77 | 11.00 | 10.76 | 10.98 | 7,615,073 | +0.06(+0.54%) |
Jun 10, 2010 | 10.83 | 10.94 | 10.79 | 10.92 | 11,772,378 | +0.55(+5.34%) |
Jun 09, 2010 | 10.45 | 10.63 | 10.31 | 10.36 | 11,563,087 | +0.03(+0.26%) |
Jun 08, 2010 | 10.11 | 10.38 | 10.04 | 10.34 | 14,500,355 | +0.42(+4.18%) |
Jun 07, 2010 | 10.16 | 10.18 | 9.912 | 9.922 | 8,668,814 | -0.23(-2.25%) |
Jun 04, 2010 | 10.15 | 10.44 | 10.07 | 10.15 | 21,824,672 | -0.55(-5.17%) |
Jun 03, 2010 | 10.82 | 10.87 | 10.58 | 10.70 | 36,588,356 | +0.03(+0.30%) |
Jun 02, 2010 | 10.40 | 10.68 | 10.35 | 10.67 | 7,428,687 | +0.31(+2.98%) |
Jun 01, 2010 | 10.42 | 10.62 | 10.34 | 10.36 | 9,479,621 | -0.34(-3.13%) |
May 28, 2010 | 10.70 | 10.83 | 10.59 | 10.70 | 10,634,081 | -0.07(-0.64%) |
May 27, 2010 | 10.54 | 10.77 | 10.50 | 10.77 | 11,095,020 | +0.69(+6.86%) |
May 26, 2010 | 10.25 | 10.42 | 10.03 | 10.08 | 15,819,531 | -0.09(-0.84%) |
May 25, 2010 | 9.773 | 10.16 | 9.731 | 10.16 | 483 | -0.08(-0.78%) |
May 24, 2010 | 10.34 | 10.45 | 10.24 | 10.24 | 9,973,131 | -0.02(-0.21%) |
May 21, 2010 | 9.800 | 10.27 | 9.747 | 10.26 | 27,024,010 | +0.44(+4.44%) |
May 20, 2010 | 9.800 | 10.08 | 9.741 | 9.826 | 19,929,570 | -0.67(-6.39%) |
May 19, 2010 | 10.51 | 10.59 | 10.26 | 10.50 | 19,631,108 | -0.38(-3.47%) |
May 18, 2010 | 11.23 | 11.26 | 10.81 | 10.87 | 2,067 | -0.30(-2.67%) |
May 17, 2010 | 11.28 | 11.36 | 10.92 | 11.17 | 21,093,798 | -0.11(-0.99%) |
May 14, 2010 | 11.28 | 11.55 | 11.20 | 11.28 | 19,131,400 | -0.39(-3.37%) |
May 13, 2010 | 11.76 | 11.87 | 11.66 | 11.68 | 11,334,425 | -0.07(-0.59%) |
May 12, 2010 | 11.74 | 11.80 | 11.67 | 11.75 | 11,084,727 | +0.09(+0.73%) |
May 11, 2010 | 11.82 | 11.86 | 11.65 | 11.66 | 16,868,338 | -0.27(-2.27%) |
May 10, 2010 | 11.86 | 11.99 | 11.85 | 11.93 | 29,375,774 | +0.85(+7.63%) |
May 07, 2010 | 11.22 | 11.35 | 10.86 | 11.09 | 21,969,946 | +1.11(+11.15%) |
May 06, 2010 | 9.975 | 11.73 | 9.720 | 9.975 | 563 | -1.82(-15.43%) |
May 05, 2010 | 11.88 | 12.04 | 11.79 | 11.79 | 15,302,734 | -0.17(-1.42%) |
May 04, 2010 | 12.12 | 12.13 | 11.90 | 11.97 | 16,376,517 | -0.66(-5.23%) |
May 03, 2010 | 12.60 | 12.69 | 12.52 | 12.62 | 8,770,253 | +0.15(+1.24%) |
Apr 30, 2010 | 12.73 | 12.74 | 12.44 | 12.47 | 9,980,922 | -0.28(-2.17%) |
Apr 29, 2010 | 12.70 | 12.77 | 12.67 | 12.75 | 6,756,642 | +0.11(+0.88%) |
Apr 28, 2010 | 12.62 | 12.70 | 12.51 | 12.64 | 8,511,282 | +0.21(+1.71%) |
Apr 27, 2010 | 12.71 | 12.77 | 12.36 | 12.42 | 10,561,618 | -0.47(-3.67%) |
Apr 26, 2010 | 12.96 | 12.99 | 12.86 | 12.90 | 5,974,045 | -0.03(-0.21%) |
Apr 23, 2010 | 12.76 | 12.92 | 12.69 | 12.92 | 9,186,565 | -0.05(-0.37%) |
Apr 22, 2010 | 12.84 | 12.98 | 12.73 | 12.97 | 8,564,255 | -0.09(-0.69%) |
Apr 21, 2010 | 13.08 | 13.10 | 12.93 | 13.06 | 6,555,427 | -0.06(-0.49%) |
Apr 20, 2010 | 13.12 | 13.16 | 13.07 | 13.12 | 7,165,829 | +0.19(+1.44%) |
Apr 19, 2010 | 12.83 | 12.96 | 12.77 | 12.94 | 8,873,749 | -0.09(-0.65%) |
Apr 16, 2010 | 13.24 | 13.27 | 12.93 | 13.02 | 9,087,523 | -0.31(-2.35%) |
Apr 15, 2010 | 13.29 | 13.36 | 13.27 | 13.34 | 6,275,075 | -0.03(-0.20%) |
Apr 14, 2010 | 13.27 | 13.38 | 13.25 | 13.36 | 6,662,309 | +0.24(+1.87%) |
Apr 13, 2010 | 13.12 | 13.13 | 12.99 | 13.12 | 6,351,298 | -0.03(-0.20%) |
Apr 12, 2010 | 13.16 | 13.19 | 13.13 | 13.15 | 6,034,942 | -0.04(-0.32%) |
Apr 09, 2010 | 13.14 | 13.20 | 13.11 | 13.19 | 7,184,595 | +0.11(+0.81%) |
Apr 08, 2010 | 12.96 | 13.11 | 12.92 | 13.08 | 6,543,965 | -0.01(-0.04%) |
Apr 07, 2010 | 13.14 | 13.15 | 13.01 | 13.09 | 9,878,910 | -0.10(-0.73%) |
Apr 06, 2010 | 13.05 | 13.19 | 13.04 | 13.18 | 9,208,596 | +0.09(+0.69%) |
Apr 05, 2010 | 13.07 | 13.12 | 13.01 | 13.09 | 8,257,477 | +0.07(+0.57%) |
Apr 01, 2010 | 12.92 | 13.02 | 13.02 | 13.02 | 6,602,380 | +0.24(+1.92%) |
Mar 31, 2010 | 12.75 | 12.83 | 12.70 | 12.77 | 10,038,887 | -0.13(-1.03%) |
Mar 30, 2010 | 12.93 | 12.97 | 12.84 | 12.91 | 6,722,034 | +0.02(+0.17%) |
Mar 29, 2010 | 12.83 | 12.92 | 12.80 | 12.89 | 10,817,226 | +0.21(+1.64%) |
Mar 26, 2010 | 12.71 | 12.76 | 12.59 | 12.68 | 8,484,193 | +0.01(+0.04%) |
Mar 25, 2010 | 12.81 | 12.87 | 12.65 | 12.67 | 8,835,482 | +0.03(+0.25%) |
Mar 24, 2010 | 12.67 | 12.76 | 12.64 | 12.64 | 11,808,839 | -0.26(-2.02%) |
Mar 23, 2010 | 12.78 | 12.91 | 12.73 | 12.90 | 7,377,135 | +0.18(+1.42%) |
Mar 22, 2010 | 12.49 | 12.75 | 12.48 | 12.72 | 11,161,580 | +0.09(+0.67%) |
Mar 19, 2010 | 12.81 | 12.82 | 12.60 | 12.64 | 6,429,543 | -0.12(-0.96%) |
Mar 18, 2010 | 12.81 | 12.83 | 12.72 | 12.76 | 11,869,876 | -0.10(-0.75%) |
Mar 17, 2010 | 12.82 | 12.91 | 12.80 | 12.85 | 11,690,176 | +0.14(+1.13%) |
Mar 16, 2010 | 12.57 | 12.71 | 12.52 | 12.71 | 7,954,042 | +0.22(+1.79%) |
Mar 15, 2010 | 12.42 | 12.52 | 12.42 | 12.49 | 7,911,975 | -0.13(-1.05%) |
Mar 12, 2010 | 12.68 | 12.69 | 12.58 | 12.62 | 5,591,043 | -0.01(-0.04%) |
Mar 11, 2010 | 12.59 | 12.63 | 12.51 | 12.62 | 5,785,385 | -0.04(-0.29%) |
Mar 10, 2010 | 12.65 | 12.75 | 12.58 | 12.66 | 8,339,315 | +0.04(+0.34%) |
Mar 09, 2010 | 12.47 | 12.69 | 12.47 | 12.62 | 12,093,514 | +0.13(+1.02%) |
Mar 08, 2010 | 12.56 | 12.57 | 12.49 | 12.49 | 8,985,670 | -0.07(-0.55%) |
Mar 05, 2010 | 12.43 | 12.57 | 12.40 | 12.56 | 6,710,641 | +0.31(+2.56%) |
Mar 04, 2010 | 12.32 | 12.33 | 12.19 | 12.25 | 7,003,523 | -0.07(-0.56%) |
Mar 03, 2010 | 12.30 | 12.40 | 12.26 | 12.32 | 6,146,481 | +0.14(+1.14%) |
Mar 02, 2010 | 12.19 | 12.28 | 12.16 | 12.18 | 10,122,016 | +0.06(+0.53%) |
Mar 01, 2010 | 11.98 | 12.11 | 11.94 | 12.11 | 10,844,876 | +0.34(+2.85%) |
Feb 26, 2010 | 11.74 | 11.84 | 11.62 | 11.78 | 11,911,083 | +0.17(+1.47%) |
Feb 25, 2010 | 11.39 | 11.63 | 11.33 | 11.61 | 15,473,649 | -0.28(-2.33%) |
Feb 24, 2010 | 11.75 | 11.90 | 11.71 | 11.89 | 8,796,619 | +0.06(+0.54%) |
Feb 23, 2010 | 12.09 | 12.12 | 11.78 | 11.82 | 9,675,465 | -0.24(-2.03%) |
Feb 22, 2010 | 12.10 | 12.11 | 12.00 | 12.07 | 9,180,095 | +0.16(+1.34%) |
Feb 19, 2010 | 11.81 | 11.95 | 11.76 | 11.91 | 8,633,467 | -0.09(-0.75%) |
Feb 18, 2010 | 11.84 | 12.01 | 11.84 | 12.00 | 7,496,912 | +0.09(+0.76%) |
Feb 17, 2010 | 11.95 | 11.97 | 11.85 | 11.91 | 12,754,788 | +0.13(+1.08%) |
Feb 16, 2010 | 11.63 | 11.79 | 11.59 | 11.78 | 7,100,491 | +0.46(+4.04%) |
Feb 12, 2010 | 11.21 | 11.32 | 11.32 | 11.32 | 17,782,972 | -0.20(-1.75%) |
Feb 11, 2010 | 11.30 | 11.52 | 11.22 | 11.52 | 9,922,065 | +0.39(+3.49%) |
Feb 10, 2010 | 11.14 | 11.20 | 10.96 | 11.14 | 12,440,212 | -0.07(-0.62%) |
Feb 09, 2010 | 11.16 | 11.34 | 11.05 | 11.20 | 10,478,594 | +0.32(+2.93%) |
Feb 08, 2010 | 11.01 | 11.10 | 10.87 | 10.89 | 9,469,364 | -0.07(-0.63%) |
Feb 05, 2010 | 10.89 | 10.99 | 10.66 | 10.95 | 22,005,280 | +0.06(+0.59%) |
Feb 04, 2010 | 11.26 | 11.28 | 10.87 | 10.89 | 13,318,423 | -0.54(-4.75%) |
Feb 03, 2010 | 11.52 | 11.56 | 11.41 | 11.43 | 9,409,840 | -0.14(-1.24%) |
Feb 02, 2010 | 11.48 | 11.62 | 11.41 | 11.58 | 11,242,680 | +0.17(+1.52%) |
Feb 01, 2010 | 11.32 | 11.50 | 11.29 | 11.40 | 12,375,806 | +0.18(+1.59%) |
Jan 29, 2010 | 11.51 | 11.59 | 11.21 | 11.23 | 21,068,982 | -0.31(-2.68%) |
Jan 28, 2010 | 11.83 | 11.84 | 11.48 | 11.53 | 7,722,992 | -0.11(-0.91%) |
Jan 27, 2010 | 11.58 | 11.68 | 11.45 | 11.64 | 12,029,425 | -0.05(-0.45%) |
Jan 26, 2010 | 11.70 | 11.86 | 11.65 | 11.69 | 13,149,301 | -0.21(-1.78%) |
Jan 25, 2010 | 11.94 | 11.97 | 11.83 | 11.91 | 9,212,924 | +0.18(+1.53%) |
Jan 22, 2010 | 11.97 | 12.03 | 11.73 | 11.73 | 12,855,978 | -0.24(-2.05%) |
Jan 21, 2010 | 12.37 | 12.41 | 11.97 | 11.97 | 17,078,360 | -0.41(-3.35%) |
Jan 20, 2010 | 12.46 | 12.47 | 12.29 | 12.39 | 9,172,244 | -0.38(-2.96%) |
Jan 19, 2010 | 12.57 | 12.78 | 12.52 | 12.76 | 6,018,679 | +0.19(+1.48%) |
Jan 15, 2010 | 12.71 | 12.58 | 12.58 | 12.58 | 7,927,330 | -0.27(-2.11%) |
Jan 14, 2010 | 12.79 | 12.86 | 12.75 | 12.85 | 8,171,167 | +0.16(+1.26%) |
Jan 13, 2010 | 12.60 | 12.70 | 12.49 | 12.69 | 7,913,408 | +0.19(+1.53%) |
Jan 12, 2010 | 12.58 | 12.68 | 12.47 | 12.50 | 11,479,096 | -0.43(-3.29%) |
Jan 11, 2010 | 12.96 | 12.97 | 12.82 | 12.92 | 10,462,687 | +0.13(+1.00%) |
Jan 08, 2010 | 12.68 | 12.81 | 12.63 | 12.80 | 5,665,480 | +0.15(+1.18%) |
Jan 07, 2010 | 12.65 | 12.66 | 12.56 | 12.65 | 5,878,068 | -0.06(-0.46%) |
Jan 06, 2010 | 12.66 | 12.76 | 12.65 | 12.70 | 10,631,961 | +0.05(+0.38%) |
Jan 05, 2010 | 12.66 | 12.72 | 12.57 | 12.66 | 10,340,350 | +0.04(+0.30%) |