Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.30 | 11.38 | 11.21 | 11.31 | 16,182 | +0.01(+0.09%) |
Aug 30, 2010 | 11.38 | 11.44 | 11.29 | 11.30 | 6,597,350 | -0.07(-0.61%) |
Aug 27, 2010 | 11.37 | 11.38 | 10.99 | 11.37 | 14,790,049 | +0.30(+2.67%) |
Aug 26, 2010 | 11.07 | 11.16 | 10.95 | 11.07 | 6,864,654 | +0.14(+1.28%) |
Aug 25, 2010 | 10.81 | 10.96 | 10.71 | 10.93 | 6,368,719 | -0.03(-0.24%) |
Aug 24, 2010 | 10.96 | 11.04 | 10.86 | 10.96 | 1,862 | -0.26(-2.34%) |
Aug 23, 2010 | 11.36 | 11.43 | 11.22 | 11.22 | 5,055,888 | -0.11(-0.95%) |
Aug 20, 2010 | 11.17 | 11.33 | 11.13 | 11.33 | 2,883,277 | +0.03(+0.29%) |
Aug 19, 2010 | 11.44 | 11.47 | 11.21 | 11.30 | 5,646,664 | -0.23(-1.96%) |
Aug 18, 2010 | 11.65 | 11.65 | 11.45 | 11.52 | 4,859,413 | -0.08(-0.69%) |
Aug 17, 2010 | 11.54 | 11.69 | 11.52 | 11.60 | 1,862 | +0.20(+1.79%) |
Aug 16, 2010 | 11.24 | 11.44 | 11.22 | 11.40 | 3,073,064 | +0.12(+1.10%) |
Aug 13, 2010 | 11.28 | 11.37 | 11.27 | 11.28 | 4,664,064 | +0.09(+0.77%) |
Aug 12, 2010 | 11.06 | 11.23 | 11.04 | 11.19 | 10,524,514 | -0.03(-0.24%) |
Aug 11, 2010 | 11.31 | 11.33 | 11.20 | 11.22 | 931 | -0.54(-4.57%) |
Aug 10, 2010 | 11.68 | 11.83 | 11.59 | 11.75 | 7,798,148 | -0.21(-1.75%) |
Aug 09, 2010 | 12.02 | 12.03 | 11.91 | 11.96 | 8,827,530 | +0.11(+0.95%) |
Aug 06, 2010 | 11.85 | 11.87 | 11.65 | 11.85 | 10,102,192 | -0.01(-0.04%) |
Aug 05, 2010 | 11.84 | 11.88 | 11.78 | 11.86 | 12,140,805 | -0.09(-0.76%) |
Aug 04, 2010 | 11.87 | 11.98 | 11.81 | 11.95 | 6,261,159 | +0.12(+1.04%) |
Aug 03, 2010 | 11.84 | 11.92 | 11.76 | 11.82 | 6,550,421 | -0.13(-1.08%) |
Aug 02, 2010 | 11.85 | 11.99 | 11.79 | 11.95 | 7,410,668 | +0.38(+3.30%) |
Jul 30, 2010 | 11.57 | 11.64 | 11.40 | 11.57 | 7,008,873 | -0.01(-0.05%) |
Jul 29, 2010 | 11.66 | 11.70 | 11.43 | 11.58 | 7,932,135 | +0.10(+0.84%) |
Jul 28, 2010 | 11.47 | 11.54 | 11.41 | 11.48 | 7,302,651 | -0.08(-0.70%) |
Jul 27, 2010 | 11.65 | 11.68 | 11.49 | 11.56 | 13,567,191 | -0.04(-0.37%) |
Jul 26, 2010 | 11.48 | 11.62 | 11.45 | 11.60 | 4,958,952 | +0.16(+1.41%) |
Jul 23, 2010 | 11.34 | 11.47 | 11.29 | 11.44 | 5,916,895 | +0.19(+1.67%) |
Jul 22, 2010 | 11.15 | 11.35 | 11.14 | 11.25 | 279 | +0.34(+3.15%) |
Jul 21, 2010 | 11.16 | 11.18 | 10.86 | 10.91 | 9,701,717 | -0.25(-2.26%) |
Jul 20, 2010 | 10.82 | 11.19 | 10.81 | 11.16 | 6,764,648 | +0.37(+3.43%) |
Jul 19, 2010 | 10.79 | 10.84 | 10.66 | 10.79 | 4,115,425 | +0.03(+0.30%) |
Jul 16, 2010 | 10.76 | 10.99 | 10.73 | 10.76 | 6,988,340 | -0.27(-2.48%) |
Jul 15, 2010 | 11.14 | 11.16 | 10.92 | 11.03 | 11,650,847 | -0.10(-0.87%) |
Jul 14, 2010 | 11.09 | 11.22 | 11.05 | 11.13 | 8,466,487 | +0.06(+0.53%) |
Jul 13, 2010 | 11.00 | 11.14 | 10.99 | 11.07 | 8,411,896 | +0.11(+1.05%) |
Jul 12, 2010 | 10.93 | 11.02 | 10.88 | 10.96 | 10,316,094 | -0.05(-0.46%) |
Jul 09, 2010 | 11.01 | 11.04 | 10.90 | 11.01 | 5,870,503 | +0.08(+0.74%) |
Jul 08, 2010 | 10.98 | 11.05 | 10.81 | 10.93 | 12,080,506 | +0.25(+2.36%) |
Jul 07, 2010 | 10.36 | 10.69 | 10.35 | 10.67 | 13,276,158 | +0.32(+3.11%) |
Jul 06, 2010 | 10.46 | 10.59 | 10.29 | 10.35 | 558 | +0.16(+1.58%) |
Jul 02, 2010 | 10.19 | 10.35 | 10.10 | 10.19 | 7,288,858 | -0.01(-0.05%) |
Jul 01, 2010 | 10.18 | 10.26 | 9.966 | 10.20 | 17,380,372 | +0.01(+0.05%) |
Jun 30, 2010 | 10.24 | 10.37 | 10.15 | 10.19 | 17,062,996 | -0.12(-1.15%) |
Jun 29, 2010 | 10.50 | 10.50 | 10.23 | 10.31 | 14,988,896 | -0.67(-6.07%) |
Jun 25, 2010 | 10.97 | 11.00 | 10.73 | 10.97 | 9,687,254 | +0.06(+0.59%) |
Jun 24, 2010 | 11.00 | 11.03 | 10.85 | 10.91 | 11,750,715 | -0.23(-2.02%) |
Jun 23, 2010 | 11.16 | 11.23 | 10.98 | 11.14 | 9,678,223 | -0.06(-0.56%) |
Jun 22, 2010 | 11.41 | 11.44 | 11.14 | 11.20 | 9,308,727 | -0.21(-1.86%) |
Jun 21, 2010 | 11.57 | 11.60 | 11.33 | 11.41 | 8,595,022 | +0.12(+1.08%) |
Jun 18, 2010 | 11.29 | 11.35 | 11.25 | 11.29 | 5,090,763 | +0.10(+0.90%) |
Jun 17, 2010 | 11.24 | 11.26 | 11.06 | 11.19 | 12,832,018 | -0.03(-0.24%) |
Jun 16, 2010 | 11.10 | 11.29 | 11.10 | 11.21 | 14,040,154 | -0.07(-0.66%) |
Jun 15, 2010 | 11.04 | 11.34 | 11.04 | 11.29 | 12,452 | +0.24(+2.17%) |
Jun 14, 2010 | 11.17 | 11.28 | 11.03 | 11.05 | 12,066,005 | +0.08(+0.73%) |
Jun 11, 2010 | 10.76 | 10.99 | 10.75 | 10.97 | 7,618,801 | +0.06(+0.54%) |
Jun 10, 2010 | 10.82 | 10.94 | 10.78 | 10.91 | 11,778,140 | +0.55(+5.34%) |
Jun 09, 2010 | 10.44 | 10.62 | 10.30 | 10.36 | 11,568,747 | +0.03(+0.26%) |
Jun 08, 2010 | 10.10 | 10.38 | 10.03 | 10.33 | 14,507,453 | +0.41(+4.18%) |
Jun 07, 2010 | 10.16 | 10.17 | 9.907 | 9.917 | 8,673,057 | -0.23(-2.25%) |
Jun 04, 2010 | 10.15 | 10.44 | 10.07 | 10.15 | 21,835,356 | -0.55(-5.17%) |
Jun 03, 2010 | 10.81 | 10.86 | 10.57 | 10.70 | 36,606,264 | +0.03(+0.30%) |
Jun 02, 2010 | 10.39 | 10.68 | 10.35 | 10.67 | 7,432,324 | +0.31(+2.98%) |
Jun 01, 2010 | 10.42 | 10.61 | 10.34 | 10.36 | 9,484,261 | -0.33(-3.13%) |
May 28, 2010 | 10.69 | 10.82 | 10.58 | 10.69 | 10,639,286 | -0.07(-0.64%) |
May 27, 2010 | 10.53 | 10.77 | 10.49 | 10.76 | 11,100,451 | +0.69(+6.86%) |
May 26, 2010 | 10.24 | 10.42 | 10.03 | 10.07 | 15,827,274 | -0.09(-0.84%) |
May 25, 2010 | 9.768 | 10.16 | 9.726 | 10.16 | 483 | -0.08(-0.78%) |
May 24, 2010 | 10.34 | 10.45 | 10.23 | 10.24 | 9,978,012 | -0.02(-0.21%) |
May 21, 2010 | 9.795 | 10.26 | 9.742 | 10.26 | 27,037,240 | +0.44(+4.44%) |
May 20, 2010 | 9.795 | 10.08 | 9.737 | 9.822 | 19,939,326 | -0.67(-6.39%) |
May 19, 2010 | 10.50 | 10.58 | 10.25 | 10.49 | 19,640,716 | -0.38(-3.47%) |
May 18, 2010 | 11.22 | 11.25 | 10.81 | 10.87 | 2,068 | -0.30(-2.67%) |
May 17, 2010 | 11.27 | 11.35 | 10.92 | 11.17 | 21,104,124 | -0.11(-0.99%) |
May 14, 2010 | 11.28 | 11.54 | 11.20 | 11.28 | 19,140,764 | -0.39(-3.37%) |
May 13, 2010 | 11.76 | 11.87 | 11.66 | 11.67 | 11,339,973 | -0.07(-0.59%) |
May 12, 2010 | 11.73 | 11.79 | 11.67 | 11.74 | 11,090,153 | +0.09(+0.73%) |
May 11, 2010 | 11.81 | 11.85 | 11.64 | 11.66 | 16,876,596 | -0.27(-2.27%) |
May 10, 2010 | 11.86 | 11.99 | 11.84 | 11.93 | 29,390,152 | +0.85(+7.63%) |
May 07, 2010 | 11.21 | 11.35 | 10.85 | 11.08 | 21,980,700 | +1.11(+11.15%) |
May 06, 2010 | 9.970 | 11.72 | 9.715 | 9.970 | 564 | -1.82(-15.43%) |
May 05, 2010 | 11.87 | 12.03 | 11.79 | 11.79 | 15,310,225 | -0.17(-1.42%) |
May 04, 2010 | 12.12 | 12.12 | 11.89 | 11.96 | 16,384,533 | -0.66(-5.23%) |
May 03, 2010 | 12.59 | 12.68 | 12.52 | 12.62 | 8,774,546 | +0.15(+1.24%) |
Apr 30, 2010 | 12.72 | 12.74 | 12.43 | 12.46 | 9,985,807 | -0.28(-2.17%) |
Apr 29, 2010 | 12.70 | 12.77 | 12.66 | 12.74 | 6,759,949 | +0.11(+0.88%) |
Apr 28, 2010 | 12.61 | 12.70 | 12.50 | 12.63 | 8,515,448 | +0.21(+1.71%) |
Apr 27, 2010 | 12.70 | 12.76 | 12.36 | 12.42 | 10,566,787 | -0.47(-3.67%) |
Apr 26, 2010 | 12.95 | 12.99 | 12.85 | 12.89 | 5,976,970 | -0.03(-0.21%) |
Apr 23, 2010 | 12.75 | 12.92 | 12.69 | 12.92 | 9,191,061 | -0.05(-0.37%) |
Apr 22, 2010 | 12.84 | 12.97 | 12.72 | 12.96 | 8,568,448 | -0.09(-0.69%) |
Apr 21, 2010 | 13.07 | 13.10 | 12.93 | 13.05 | 6,558,636 | -0.06(-0.49%) |
Apr 20, 2010 | 13.12 | 13.15 | 13.06 | 13.12 | 7,169,337 | +0.19(+1.44%) |
Apr 19, 2010 | 12.82 | 12.95 | 12.77 | 12.93 | 8,878,093 | -0.09(-0.65%) |
Apr 16, 2010 | 13.23 | 13.26 | 12.93 | 13.02 | 9,091,971 | -0.31(-2.35%) |
Apr 15, 2010 | 13.28 | 13.35 | 13.26 | 13.33 | 6,278,147 | -0.03(-0.20%) |
Apr 14, 2010 | 13.27 | 13.37 | 13.24 | 13.36 | 6,665,570 | +0.24(+1.87%) |
Apr 13, 2010 | 13.12 | 13.12 | 12.98 | 13.11 | 6,354,407 | -0.03(-0.20%) |
Apr 12, 2010 | 13.16 | 13.19 | 13.12 | 13.14 | 6,037,896 | -0.04(-0.32%) |
Apr 09, 2010 | 13.13 | 13.20 | 13.11 | 13.18 | 7,188,112 | +0.11(+0.81%) |
Apr 08, 2010 | 12.95 | 13.11 | 12.91 | 13.08 | 6,547,169 | -0.01(-0.04%) |
Apr 07, 2010 | 13.13 | 13.14 | 13.01 | 13.08 | 9,883,746 | -0.10(-0.73%) |
Apr 06, 2010 | 13.04 | 13.19 | 13.03 | 13.18 | 9,213,103 | +0.09(+0.69%) |
Apr 05, 2010 | 13.07 | 13.11 | 13.00 | 13.09 | 8,261,519 | +0.07(+0.57%) |
Apr 01, 2010 | 12.92 | 13.01 | 13.01 | 13.01 | 6,605,612 | +0.24(+1.92%) |
Mar 31, 2010 | 12.74 | 12.82 | 12.70 | 12.77 | 10,043,801 | -0.13(-1.03%) |
Mar 30, 2010 | 12.93 | 12.96 | 12.83 | 12.90 | 6,725,324 | +0.02(+0.17%) |
Mar 29, 2010 | 12.82 | 12.91 | 12.79 | 12.88 | 10,822,521 | +0.21(+1.64%) |
Mar 26, 2010 | 12.70 | 12.75 | 12.58 | 12.67 | 8,488,346 | +0.01(+0.04%) |
Mar 25, 2010 | 12.80 | 12.86 | 12.64 | 12.67 | 8,839,807 | +0.03(+0.25%) |
Mar 24, 2010 | 12.66 | 12.76 | 12.63 | 12.63 | 11,814,619 | -0.26(-2.02%) |
Mar 23, 2010 | 12.78 | 12.90 | 12.72 | 12.90 | 7,380,746 | +0.18(+1.42%) |
Mar 22, 2010 | 12.48 | 12.74 | 12.48 | 12.71 | 11,167,043 | +0.09(+0.67%) |
Mar 19, 2010 | 12.80 | 12.82 | 12.59 | 12.63 | 6,432,690 | -0.12(-0.96%) |
Mar 18, 2010 | 12.80 | 12.82 | 12.71 | 12.75 | 11,875,686 | -0.10(-0.74%) |
Mar 17, 2010 | 12.82 | 12.91 | 12.80 | 12.85 | 11,695,898 | +0.14(+1.13%) |
Mar 16, 2010 | 12.57 | 12.70 | 12.52 | 12.70 | 7,957,935 | +0.22(+1.79%) |
Mar 15, 2010 | 12.42 | 12.51 | 12.41 | 12.48 | 7,915,848 | -0.13(-1.05%) |
Mar 12, 2010 | 12.68 | 12.68 | 12.57 | 12.61 | 5,593,780 | -0.01(-0.04%) |
Mar 11, 2010 | 12.58 | 12.62 | 12.51 | 12.62 | 5,788,217 | -0.04(-0.29%) |
Mar 10, 2010 | 12.65 | 12.74 | 12.57 | 12.66 | 8,343,397 | +0.04(+0.34%) |
Mar 09, 2010 | 12.46 | 12.68 | 12.46 | 12.61 | 12,099,434 | +0.13(+1.02%) |
Mar 08, 2010 | 12.55 | 12.57 | 12.49 | 12.49 | 8,990,068 | -0.07(-0.55%) |
Mar 05, 2010 | 12.42 | 12.57 | 12.40 | 12.55 | 6,713,926 | +0.31(+2.56%) |
Mar 04, 2010 | 12.31 | 12.33 | 12.19 | 12.24 | 7,006,951 | -0.07(-0.56%) |
Mar 03, 2010 | 12.29 | 12.40 | 12.26 | 12.31 | 6,149,489 | +0.14(+1.14%) |
Mar 02, 2010 | 12.19 | 12.28 | 12.15 | 12.17 | 10,126,971 | +0.06(+0.53%) |
Mar 01, 2010 | 11.97 | 12.11 | 11.93 | 12.11 | 10,850,184 | +0.34(+2.85%) |
Feb 26, 2010 | 11.74 | 11.83 | 11.61 | 11.77 | 11,916,914 | +0.17(+1.47%) |
Feb 25, 2010 | 11.38 | 11.62 | 11.32 | 11.60 | 15,481,223 | -0.28(-2.33%) |
Feb 24, 2010 | 11.74 | 11.89 | 11.70 | 11.88 | 8,800,925 | +0.06(+0.54%) |
Feb 23, 2010 | 12.08 | 12.11 | 11.77 | 11.82 | 9,680,201 | -0.24(-2.03%) |
Feb 22, 2010 | 12.10 | 12.10 | 12.00 | 12.06 | 9,184,588 | +0.16(+1.34%) |
Feb 19, 2010 | 11.81 | 11.94 | 11.75 | 11.90 | 8,637,693 | -0.09(-0.75%) |
Feb 18, 2010 | 11.83 | 12.00 | 11.83 | 11.99 | 7,500,582 | +0.09(+0.76%) |
Feb 17, 2010 | 11.94 | 11.96 | 11.84 | 11.90 | 12,761,031 | +0.13(+1.08%) |
Feb 16, 2010 | 11.62 | 11.78 | 11.58 | 11.77 | 7,103,967 | +0.46(+4.04%) |
Feb 12, 2010 | 11.20 | 11.32 | 11.32 | 11.32 | 17,791,676 | -0.20(-1.75%) |
Feb 11, 2010 | 11.29 | 11.52 | 11.21 | 11.52 | 9,926,922 | +0.39(+3.49%) |
Feb 10, 2010 | 11.13 | 11.19 | 10.95 | 11.13 | 12,446,301 | -0.07(-0.62%) |
Feb 09, 2010 | 11.16 | 11.34 | 11.04 | 11.20 | 10,483,724 | +0.32(+2.93%) |
Feb 08, 2010 | 11.00 | 11.09 | 10.86 | 10.88 | 9,473,999 | -0.07(-0.63%) |
Feb 05, 2010 | 10.89 | 10.98 | 10.65 | 10.95 | 22,016,052 | +0.06(+0.59%) |
Feb 04, 2010 | 11.26 | 11.28 | 10.87 | 10.89 | 13,324,942 | -0.54(-4.75%) |
Feb 03, 2010 | 11.51 | 11.56 | 11.41 | 11.43 | 9,414,446 | -0.14(-1.24%) |
Feb 02, 2010 | 11.47 | 11.61 | 11.41 | 11.57 | 11,248,183 | +0.17(+1.52%) |
Feb 01, 2010 | 11.32 | 11.49 | 11.29 | 11.40 | 12,381,864 | +0.18(+1.59%) |
Jan 29, 2010 | 11.51 | 11.58 | 11.20 | 11.22 | 21,079,294 | -0.31(-2.68%) |
Jan 28, 2010 | 11.83 | 11.83 | 11.48 | 11.53 | 7,726,772 | -0.11(-0.91%) |
Jan 27, 2010 | 11.58 | 11.67 | 11.44 | 11.63 | 12,035,313 | -0.05(-0.46%) |
Jan 26, 2010 | 11.70 | 11.86 | 11.64 | 11.69 | 13,155,738 | -0.21(-1.78%) |
Jan 25, 2010 | 11.94 | 11.96 | 11.83 | 11.90 | 9,217,434 | +0.18(+1.53%) |
Jan 22, 2010 | 11.96 | 12.02 | 11.72 | 11.72 | 12,862,271 | -0.24(-2.04%) |
Jan 21, 2010 | 12.36 | 12.40 | 11.96 | 11.96 | 17,086,720 | -0.41(-3.35%) |
Jan 20, 2010 | 12.45 | 12.46 | 12.28 | 12.38 | 9,176,733 | -0.38(-2.96%) |
Jan 19, 2010 | 12.57 | 12.78 | 12.52 | 12.76 | 6,021,625 | +0.19(+1.48%) |
Jan 15, 2010 | 12.70 | 12.57 | 12.57 | 12.57 | 7,931,211 | -0.27(-2.11%) |
Jan 14, 2010 | 12.78 | 12.85 | 12.75 | 12.84 | 8,175,167 | +0.16(+1.26%) |
Jan 13, 2010 | 12.59 | 12.69 | 12.48 | 12.68 | 7,917,281 | +0.19(+1.53%) |
Jan 12, 2010 | 12.58 | 12.67 | 12.46 | 12.49 | 11,484,715 | -0.43(-3.29%) |
Jan 11, 2010 | 12.95 | 12.96 | 12.82 | 12.92 | 10,467,809 | +0.13(+1.00%) |
Jan 08, 2010 | 12.68 | 12.80 | 12.62 | 12.79 | 5,668,253 | +0.15(+1.18%) |
Jan 07, 2010 | 12.64 | 12.66 | 12.55 | 12.64 | 5,880,945 | -0.06(-0.46%) |
Jan 06, 2010 | 12.66 | 12.76 | 12.64 | 12.70 | 10,637,165 | +0.05(+0.38%) |
Jan 05, 2010 | 12.66 | 12.71 | 12.56 | 12.65 | 10,345,411 | +0.04(+0.30%) |
Jan 04, 2010 | 12.50 | 12.66 | 12.49 | 12.61 | 9,341,556 | +0.47(+3.85%) |
Dec 31, 2009 | 12.26 | 12.15 | 12.15 | 12.15 | 3,899,504 | +0.02(+0.18%) |
Dec 30, 2009 | 12.11 | 12.18 | 12.05 | 12.12 | 4,566,077 | -0.01(-0.04%) |
Dec 29, 2009 | 12.25 | 12.29 | 12.13 | 12.13 | 8,240,914 | +0.12(+1.02%) |
Dec 28, 2009 | 12.04 | 12.07 | 11.95 | 12.01 | 8,197,176 | +0.03(+0.22%) |
Dec 24, 2009 | 11.88 | 11.98 | 11.84 | 11.98 | 2,214,166 | +0.24(+2.04%) |
Dec 23, 2009 | 11.70 | 11.81 | 11.69 | 11.74 | 7,213,960 | +0.16(+1.38%) |
Dec 22, 2009 | 11.65 | 11.67 | 11.56 | 11.58 | 10,177,354 | -0.31(-2.64%) |
Dec 21, 2009 | 11.85 | 11.92 | 11.82 | 11.90 | 7,263,556 | -0.09(-0.71%) |
Dec 18, 2009 | 11.95 | 11.99 | 11.81 | 11.98 | 6,261,686 | +0.07(+0.63%) |
Dec 17, 2009 | 11.88 | 11.91 | 11.81 | 11.91 | 8,843,292 | -0.20(-1.67%) |
Dec 16, 2009 | 12.12 | 12.18 | 12.07 | 12.11 | 8,373,335 | -0.03(-0.26%) |
Dec 15, 2009 | 12.15 | 12.23 | 12.09 | 12.14 | 8,198,850 | -0.18(-1.47%) |
Dec 14, 2009 | 12.32 | 12.34 | 12.29 | 12.32 | 5,559,571 | +0.11(+0.91%) |
Dec 11, 2009 | 12.30 | 12.32 | 12.18 | 12.21 | 7,247,881 | -0.06(-0.48%) |
Dec 10, 2009 | 12.28 | 12.33 | 12.23 | 12.27 | 8,711,792 | +0.14(+1.14%) |
Dec 09, 2009 | 12.08 | 12.16 | 11.98 | 12.13 | 13,097,179 | +0.07(+0.62%) |
Dec 08, 2009 | 12.17 | 12.17 | 12.00 | 12.05 | 14,358,711 | -0.24(-1.99%) |
Dec 07, 2009 | 12.24 | 12.42 | 12.23 | 12.30 | 11,580,429 | -0.21(-1.66%) |
Dec 04, 2009 | 12.71 | 12.78 | 12.37 | 12.51 | 14,975,531 | -0.05(-0.42%) |
Dec 03, 2009 | 12.77 | 12.85 | 12.56 | 12.56 | 9,927,834 | -0.14(-1.09%) |
Dec 02, 2009 | 12.72 | 12.85 | 12.68 | 12.70 | 6,737,672 | -0.01(-0.08%) |
Dec 01, 2009 | 12.69 | 12.78 | 12.62 | 12.71 | 11,890,766 | +0.30(+2.44%) |
Nov 30, 2009 | 12.29 | 12.46 | 12.25 | 12.41 | 9,084,553 | +0.27(+2.23%) |
Nov 27, 2009 | 11.95 | 12.23 | 11.83 | 12.14 | 11,283,099 | -0.62(-4.87%) |
Nov 25, 2009 | 12.65 | 12.77 | 12.58 | 12.76 | 5,787,044 | +0.31(+2.48%) |
Nov 24, 2009 | 12.53 | 12.53 | 12.34 | 12.45 | 10,074,180 | -0.20(-1.60%) |
Nov 23, 2009 | 12.74 | 12.75 | 12.61 | 12.65 | 6,720,709 | +0.26(+2.10%) |
Nov 20, 2009 | 12.26 | 12.48 | 12.23 | 12.39 | 8,056,690 | -0.12(-0.94%) |
Nov 19, 2009 | 12.57 | 12.57 | 12.33 | 12.51 | 12,564,836 | -0.27(-2.08%) |
Nov 18, 2009 | 12.83 | 12.84 | 12.68 | 12.77 | 8,911,454 | -0.06(-0.46%) |
Nov 17, 2009 | 12.70 | 12.85 | 12.61 | 12.83 | 11,233,850 | -0.20(-1.51%) |
Nov 16, 2009 | 12.89 | 13.07 | 12.89 | 13.03 | 12,404,848 | +0.21(+1.62%) |
Nov 13, 2009 | 12.64 | 12.84 | 12.58 | 12.82 | 8,025,618 | +0.24(+1.94%) |
Nov 12, 2009 | 12.82 | 12.88 | 12.54 | 12.58 | 10,740,620 | -0.26(-1.99%) |
Nov 11, 2009 | 12.88 | 12.96 | 12.78 | 12.83 | 11,861,736 | +0.05(+0.42%) |
Nov 10, 2009 | 12.67 | 12.80 | 12.65 | 12.78 | 11,930,247 | +0.04(+0.29%) |
Nov 09, 2009 | 12.60 | 12.77 | 12.58 | 12.74 | 15,810,088 | +0.55(+4.49%) |
Nov 06, 2009 | 12.02 | 12.23 | 12.00 | 12.19 | 12,859,659 | +0.27(+2.23%) |
Nov 05, 2009 | 11.94 | 12.02 | 11.89 | 11.93 | 8,826,854 | +0.06(+0.54%) |
Nov 04, 2009 | 11.94 | 12.02 | 11.84 | 11.86 | 12,147,837 | +0.10(+0.81%) |
Nov 03, 2009 | 11.56 | 11.78 | 11.46 | 11.77 | 14,405,208 | -0.08(-0.67%) |
Nov 02, 2009 | 11.80 | 12.02 | 11.64 | 11.85 | 15,768,421 | +0.19(+1.60%) |
Oct 30, 2009 | 12.02 | 12.08 | 11.56 | 11.66 | 15,649,198 | -0.53(-4.32%) |
Oct 29, 2009 | 11.99 | 12.24 | 11.94 | 12.19 | 16,851,982 | +0.24(+2.05%) |
Oct 28, 2009 | 12.15 | 12.20 | 11.84 | 11.94 | 23,488,852 | -0.56(-4.51%) |
Oct 27, 2009 | 12.61 | 12.67 | 12.44 | 12.51 | 10,752,785 | -0.15(-1.22%) |
Oct 26, 2009 | 12.84 | 13.00 | 12.61 | 12.66 | 12,778,776 | -0.18(-1.41%) |
Oct 23, 2009 | 12.87 | 12.90 | 12.77 | 12.84 | 9,120,104 | -0.14(-1.07%) |
Oct 22, 2009 | 12.80 | 12.99 | 12.67 | 12.98 | 8,698,096 | +0.17(+1.33%) |
Oct 21, 2009 | 12.85 | 13.07 | 12.80 | 12.81 | 13,137,733 | -0.01(-0.08%) |
Oct 20, 2009 | 12.75 | 12.86 | 12.74 | 12.82 | 9,569,401 | -0.14(-1.07%) |
Oct 19, 2009 | 12.83 | 13.00 | 12.78 | 12.96 | 7,105,603 | +0.18(+1.37%) |
Oct 16, 2009 | 12.72 | 12.83 | 12.67 | 12.78 | 7,443,631 | -0.15(-1.15%) |
Oct 15, 2009 | 12.84 | 12.95 | 12.80 | 12.93 | 10,419,164 | +0.09(+0.70%) |
Oct 14, 2009 | 12.80 | 12.88 | 12.76 | 12.84 | 10,271,761 | +0.38(+3.07%) |
Oct 13, 2009 | 12.48 | 12.51 | 12.37 | 12.46 | 10,748,557 | -0.01(-0.04%) |
Oct 12, 2009 | 12.49 | 12.52 | 12.42 | 12.46 | 6,497,423 | +0.04(+0.30%) |
Oct 09, 2009 | 12.38 | 12.45 | 12.33 | 12.43 | 10,125,295 | -0.06(-0.47%) |
Oct 08, 2009 | 12.40 | 12.58 | 12.35 | 12.49 | 14,777,125 | +0.45(+3.76%) |
Oct 07, 2009 | 11.97 | 12.07 | 11.93 | 12.03 | 6,342,157 | +0.14(+1.21%) |
Oct 06, 2009 | 11.83 | 11.97 | 11.81 | 11.89 | 10,860,728 | +0.26(+2.24%) |
Oct 05, 2009 | 11.54 | 11.69 | 11.49 | 11.63 | 10,476,805 | +0.23(+2.01%) |
Oct 02, 2009 | 11.31 | 11.50 | 11.23 | 11.40 | 9,870,853 | -0.18(-1.56%) |
Oct 01, 2009 | 11.96 | 11.96 | 11.57 | 11.58 | 11,003,896 | -0.44(-3.63%) |
Sep 30, 2009 | 12.10 | 12.13 | 11.88 | 12.02 | 9,086,918 | +0.07(+0.62%) |
Sep 29, 2009 | 11.94 | 12.00 | 11.86 | 11.94 | 5,416,516 | +0.02(+0.13%) |
Sep 28, 2009 | 11.72 | 11.94 | 11.69 | 11.93 | 6,612,463 | +0.23(+1.95%) |
Sep 25, 2009 | 11.61 | 11.78 | 11.61 | 11.70 | 9,917,978 | +0.11(+0.96%) |
Sep 24, 2009 | 11.88 | 11.92 | 11.56 | 11.59 | 11,639,540 | -0.20(-1.71%) |
Sep 23, 2009 | 11.92 | 12.03 | 11.73 | 11.79 | 8,879,545 | -0.02(-0.18%) |
Sep 22, 2009 | 11.81 | 11.83 | 11.74 | 11.81 | 6,446,473 | +0.21(+1.79%) |
Sep 21, 2009 | 11.53 | 11.63 | 11.48 | 11.60 | 4,474,212 | -0.12(-1.04%) |
Sep 18, 2009 | 11.79 | 11.79 | 11.66 | 11.73 | 4,681,701 | +0.01(+0.09%) |
Sep 17, 2009 | 11.74 | 11.85 | 11.67 | 11.71 | 9,529,735 | -0.00(-0.03%) |
Sep 16, 2009 | 11.75 | 11.88 | 11.69 | 11.72 | 18,351,316 | +0.38(+3.36%) |
Sep 15, 2009 | 11.28 | 11.40 | 11.17 | 11.34 | 10,153,864 | +0.00(+0.00%) |
Sep 14, 2009 | 11.21 | 11.35 | 11.19 | 11.34 | 5,670,704 | -0.06(-0.51%) |
Sep 11, 2009 | 11.44 | 11.52 | 11.35 | 11.40 | 5,311,699 | -0.02(-0.19%) |
Sep 10, 2009 | 11.27 | 11.44 | 11.19 | 11.42 | 5,613,808 | +0.15(+1.32%) |
Sep 09, 2009 | 11.29 | 11.35 | 11.21 | 11.27 | 12,204,948 | +0.04(+0.33%) |
Sep 08, 2009 | 11.31 | 11.32 | 11.21 | 11.23 | 10,064,691 | +0.31(+2.87%) |
Sep 04, 2009 | 10.74 | 10.95 | 10.69 | 10.92 | 10,108,144 | +0.18(+1.69%) |
Sep 03, 2009 | 10.69 | 10.76 | 10.58 | 10.74 | 10,625,254 | +0.21(+1.96%) |
Sep 02, 2009 | 10.51 | 10.64 | 10.46 | 10.53 | 7,371,642 | -0.03(-0.25%) |