Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.41 | 13.49 | 13.21 | 13.42 | 82,496 | +0.10(+0.79%) |
Aug 30, 2010 | 13.52 | 13.55 | 13.16 | 13.32 | 13,341,950 | -0.26(-1.92%) |
Aug 27, 2010 | 13.52 | 13.62 | 12.97 | 13.58 | 20,509,808 | +0.61(+4.67%) |
Aug 26, 2010 | 12.73 | 13.10 | 12.64 | 12.97 | 19,218,060 | +0.33(+2.61%) |
Aug 25, 2010 | 12.57 | 12.71 | 12.44 | 12.64 | 11,147,836 | -0.05(-0.39%) |
Aug 24, 2010 | 12.70 | 12.93 | 12.68 | 12.69 | 70,549 | -0.26(-1.98%) |
Aug 23, 2010 | 13.18 | 13.30 | 12.94 | 12.95 | 18,173,752 | -0.17(-1.30%) |
Aug 20, 2010 | 12.82 | 13.14 | 12.75 | 13.12 | 19,948,836 | +0.17(+1.31%) |
Aug 19, 2010 | 13.11 | 13.21 | 12.93 | 12.95 | 31,950 | -0.14(-1.07%) |
Aug 18, 2010 | 13.00 | 13.19 | 12.68 | 13.09 | 76,272 | +0.19(+1.45%) |
Aug 17, 2010 | 13.18 | 13.47 | 12.84 | 12.90 | 213,659 | +0.57(+4.66%) |
Aug 16, 2010 | 12.28 | 12.63 | 12.25 | 12.33 | 17,122,610 | -0.01(-0.07%) |
Aug 13, 2010 | 12.34 | 12.51 | 12.02 | 12.34 | 15,269,551 | +0.04(+0.31%) |
Aug 12, 2010 | 11.84 | 12.39 | 11.81 | 12.30 | 21,639,042 | +0.35(+2.90%) |
Aug 11, 2010 | 11.64 | 12.05 | 11.50 | 11.95 | 115,132 | +0.12(+1.00%) |
Aug 10, 2010 | 12.06 | 12.06 | 11.71 | 11.83 | 24,646,626 | -0.33(-2.69%) |
Aug 09, 2010 | 12.27 | 12.27 | 11.96 | 12.16 | 16,967,520 | -0.11(-0.90%) |
Aug 06, 2010 | 12.27 | 12.90 | 12.14 | 12.27 | 40,853,464 | -0.22(-1.74%) |
Aug 05, 2010 | 12.14 | 12.70 | 12.14 | 12.49 | 45,641,128 | +0.42(+3.51%) |
Aug 04, 2010 | 11.85 | 12.19 | 11.85 | 12.06 | 62,007 | +0.26(+2.23%) |
Aug 03, 2010 | 11.92 | 11.96 | 11.68 | 11.80 | 71,900 | -0.20(-1.70%) |
Aug 02, 2010 | 12.04 | 12.34 | 11.97 | 12.00 | 18,116,194 | +0.19(+1.59%) |
Jul 30, 2010 | 11.82 | 11.95 | 11.52 | 11.82 | 16,836,966 | +0.03(+0.23%) |
Jul 29, 2010 | 11.41 | 12.02 | 11.41 | 11.79 | 71,873 | +0.48(+4.26%) |
Jul 28, 2010 | 11.02 | 11.56 | 10.99 | 11.31 | 12,939,948 | +0.18(+1.65%) |
Jul 27, 2010 | 11.40 | 11.41 | 11.02 | 11.12 | 31,810 | -0.21(-1.89%) |
Jul 26, 2010 | 11.62 | 11.73 | 11.23 | 11.34 | 14,184,837 | -0.32(-2.78%) |
Jul 23, 2010 | 11.50 | 11.89 | 11.49 | 11.66 | 18,971,830 | +0.18(+1.55%) |
Jul 22, 2010 | 11.29 | 11.55 | 11.28 | 11.49 | 42,082 | +0.32(+2.89%) |
Jul 21, 2010 | 11.54 | 11.64 | 10.99 | 11.16 | 19,274,258 | -0.25(-2.19%) |
Jul 20, 2010 | 11.41 | 11.43 | 10.77 | 11.41 | 16,259,692 | +0.46(+4.20%) |
Jul 19, 2010 | 11.25 | 11.25 | 10.77 | 10.95 | 14,951,890 | -0.25(-2.22%) |
Jul 16, 2010 | 11.20 | 11.46 | 11.07 | 11.20 | 16,006,312 | -0.15(-1.28%) |
Jul 15, 2010 | 10.96 | 11.38 | 10.88 | 11.35 | 20,636,154 | +0.39(+3.52%) |
Jul 14, 2010 | 11.04 | 11.20 | 10.86 | 10.96 | 4,520 | -0.06(-0.58%) |
Jul 13, 2010 | 10.84 | 11.17 | 10.68 | 11.03 | 4,692 | +0.33(+3.13%) |
Jul 12, 2010 | 10.79 | 10.80 | 10.43 | 10.69 | 17,310,254 | -0.12(-1.06%) |
Jul 09, 2010 | 10.81 | 10.91 | 10.62 | 10.81 | 15,813,455 | +0.10(+0.98%) |
Jul 08, 2010 | 10.23 | 10.90 | 10.22 | 10.70 | 32,772 | +0.52(+5.12%) |
Jul 07, 2010 | 9.887 | 10.19 | 9.835 | 10.18 | 16,274,423 | +0.38(+3.86%) |
Jul 06, 2010 | 10.12 | 10.36 | 9.680 | 9.801 | 2,597 | -0.16(-1.58%) |
Jul 02, 2010 | 9.958 | 10.08 | 9.453 | 9.958 | 23,552,608 | +0.43(+4.47%) |
Jul 01, 2010 | 9.334 | 9.602 | 9.178 | 9.532 | 16,230,918 | +0.30(+3.22%) |
Jun 30, 2010 | 9.178 | 9.586 | 9.171 | 9.235 | 21,540,542 | +0.23(+2.55%) |
Jun 29, 2010 | 9.005 | 9.270 | 8.945 | 9.005 | 63,566 | -0.83(-8.48%) |
Jun 25, 2010 | 9.839 | 9.880 | 9.357 | 9.839 | 21,460,088 | +0.42(+4.43%) |
Jun 24, 2010 | 9.558 | 9.641 | 9.318 | 9.421 | 25,757 | -0.18(-1.89%) |
Jun 23, 2010 | 9.414 | 9.647 | 9.341 | 9.603 | 15,021,090 | +0.22(+2.36%) |
Jun 22, 2010 | 9.341 | 9.621 | 9.341 | 9.382 | 11,494 | +0.07(+0.73%) |
Jun 21, 2010 | 9.522 | 9.632 | 9.219 | 9.314 | 10,985,774 | -0.04(-0.40%) |
Jun 18, 2010 | 9.351 | 9.459 | 9.212 | 9.351 | 15,063,235 | -0.12(-1.23%) |
Jun 17, 2010 | 9.555 | 9.571 | 9.234 | 9.468 | 20,488 | -0.02(-0.25%) |
Jun 16, 2010 | 9.378 | 9.546 | 9.302 | 9.491 | 15,475,552 | +0.07(+0.71%) |
Jun 15, 2010 | 9.103 | 9.436 | 9.053 | 9.424 | 15,378,354 | +0.39(+4.30%) |
Jun 14, 2010 | 9.533 | 9.605 | 9.033 | 9.036 | 20,964,732 | -0.48(-5.00%) |
Jun 11, 2010 | 9.351 | 9.512 | 9.298 | 9.512 | 18,452,572 | +0.16(+1.66%) |
Jun 10, 2010 | 8.928 | 9.410 | 8.702 | 9.356 | 105,916 | +0.77(+9.00%) |
Jun 09, 2010 | 8.647 | 8.841 | 8.519 | 8.583 | 16,869,492 | +0.06(+0.70%) |
Jun 08, 2010 | 8.628 | 8.733 | 8.378 | 8.523 | 2,061 | -0.08(-0.96%) |
Jun 07, 2010 | 8.902 | 9.014 | 8.599 | 8.606 | 18,008,230 | -0.26(-2.95%) |
Jun 04, 2010 | 8.868 | 9.461 | 8.817 | 8.868 | 21,661,562 | -0.53(-5.62%) |
Jun 03, 2010 | 9.969 | 9.969 | 9.315 | 9.397 | 20,479,326 | -0.45(-4.60%) |
Jun 02, 2010 | 9.635 | 9.849 | 9.369 | 9.849 | 36,970 | +0.25(+2.62%) |
Jun 01, 2010 | 9.958 | 10.09 | 9.581 | 9.597 | 84,446 | -0.39(-3.86%) |
May 28, 2010 | 9.983 | 10.43 | 9.880 | 9.983 | 13,842,757 | -0.24(-2.38%) |
May 27, 2010 | 9.873 | 10.23 | 9.774 | 10.23 | 15,918,156 | +0.56(+5.77%) |
May 26, 2010 | 9.900 | 9.900 | 9.593 | 9.669 | 17,361 | -0.09(-0.91%) |
May 25, 2010 | 9.539 | 9.776 | 9.415 | 9.758 | 20,716,422 | -0.06(-0.62%) |
May 24, 2010 | 10.13 | 10.15 | 9.752 | 9.819 | 18,322,964 | -0.10(-1.01%) |
May 21, 2010 | 9.453 | 9.986 | 9.286 | 9.919 | 23,275,154 | +0.23(+2.42%) |
May 20, 2010 | 9.797 | 9.918 | 9.669 | 9.685 | 79,101 | -0.56(-5.43%) |
May 19, 2010 | 10.43 | 10.52 | 10.12 | 10.24 | 16,651,117 | -0.15(-1.42%) |
May 18, 2010 | 10.47 | 10.79 | 10.34 | 10.39 | 44,164 | +0.03(+0.32%) |
May 17, 2010 | 10.76 | 10.80 | 10.06 | 10.35 | 13,693,679 | -0.19(-1.81%) |
May 14, 2010 | 10.54 | 10.59 | 10.24 | 10.54 | 14,651,528 | +0.03(+0.29%) |
May 13, 2010 | 10.77 | 10.89 | 10.49 | 10.51 | 9,739,457 | -0.32(-2.92%) |
May 12, 2010 | 10.65 | 10.90 | 10.61 | 10.83 | 17,261,444 | +0.37(+3.53%) |
May 11, 2010 | 10.74 | 10.76 | 10.44 | 10.46 | 38,543 | -0.62(-5.58%) |
May 10, 2010 | 10.98 | 11.09 | 10.96 | 11.08 | 19,978,144 | +0.41(+3.85%) |
May 07, 2010 | 10.94 | 11.13 | 10.56 | 10.67 | 26,073,488 | -0.20(-1.83%) |
May 06, 2010 | 10.87 | 11.49 | 10.04 | 10.87 | 11,679 | -0.31(-2.73%) |
May 05, 2010 | 11.33 | 11.62 | 11.14 | 11.17 | 18,297,880 | -0.17(-1.54%) |
May 04, 2010 | 11.56 | 11.61 | 11.11 | 11.35 | 53,940 | -0.35(-2.99%) |
May 03, 2010 | 12.40 | 12.40 | 11.62 | 11.70 | 24,870,050 | -0.48(-3.94%) |
Apr 30, 2010 | 12.80 | 12.80 | 12.08 | 12.18 | 24,560,510 | -0.18(-1.43%) |
Apr 29, 2010 | 12.22 | 12.38 | 12.12 | 12.35 | 22,361,530 | +0.15(+1.19%) |
Apr 28, 2010 | 11.92 | 12.23 | 11.83 | 12.21 | 16,590,539 | +0.41(+3.50%) |
Apr 27, 2010 | 12.33 | 12.34 | 11.70 | 11.80 | 128,019 | -0.56(-4.54%) |
Apr 26, 2010 | 12.58 | 12.59 | 12.34 | 12.36 | 17,829,588 | -0.03(-0.25%) |
Apr 23, 2010 | 12.78 | 12.78 | 12.34 | 12.39 | 20,954,070 | -0.37(-2.93%) |
Apr 22, 2010 | 12.69 | 12.80 | 12.51 | 12.76 | 15,708,211 | +0.00(+0.03%) |
Apr 21, 2010 | 12.74 | 12.88 | 12.54 | 12.76 | 55,871 | +0.05(+0.41%) |
Apr 20, 2010 | 12.70 | 12.84 | 12.57 | 12.70 | 30,141 | +0.06(+0.45%) |
Apr 19, 2010 | 13.06 | 13.07 | 12.49 | 12.65 | 30,891,592 | -0.45(-3.46%) |
Apr 16, 2010 | 13.16 | 13.38 | 13.01 | 13.10 | 87,136,160 | +0.00(+0.00%) |
Apr 15, 2010 | 12.91 | 13.26 | 12.90 | 13.10 | 28,248,346 | +0.17(+1.32%) |
Apr 14, 2010 | 12.87 | 12.98 | 12.68 | 12.93 | 14,206,246 | -0.01(-0.09%) |
Apr 13, 2010 | 13.16 | 13.16 | 12.75 | 12.94 | 26,023,836 | -0.45(-3.39%) |
Apr 12, 2010 | 13.39 | 13.51 | 13.36 | 13.39 | 10,284,755 | -0.13(-0.94%) |
Apr 09, 2010 | 13.41 | 13.54 | 13.34 | 13.52 | 20,390,242 | +0.20(+1.53%) |
Apr 08, 2010 | 13.35 | 13.45 | 13.22 | 13.32 | 9,126,676 | +0.04(+0.30%) |
Apr 07, 2010 | 13.36 | 13.47 | 13.22 | 13.28 | 8,905,374 | -0.17(-1.30%) |
Apr 06, 2010 | 13.32 | 13.46 | 13.28 | 13.45 | 7,128,441 | +0.07(+0.52%) |
Apr 05, 2010 | 13.35 | 13.54 | 13.28 | 13.38 | 6,170,131 | -0.07(-0.50%) |
Apr 01, 2010 | 13.37 | 13.45 | 13.45 | 13.45 | 56,637,688 | +0.18(+1.35%) |
Mar 31, 2010 | 13.42 | 13.44 | 13.22 | 13.27 | 9,800,866 | -0.18(-1.34%) |
Mar 30, 2010 | 13.58 | 13.58 | 13.34 | 13.45 | 5,674,219 | -0.07(-0.55%) |
Mar 29, 2010 | 13.71 | 13.78 | 13.48 | 13.53 | 12,370,795 | -0.03(-0.26%) |
Mar 26, 2010 | 13.27 | 13.60 | 13.19 | 13.56 | 16,975,154 | +0.46(+3.49%) |
Mar 25, 2010 | 13.46 | 13.64 | 13.10 | 13.10 | 13,328,913 | -0.35(-2.58%) |
Mar 24, 2010 | 13.30 | 13.62 | 13.20 | 13.45 | 11,872,355 | +0.10(+0.77%) |
Mar 23, 2010 | 13.47 | 13.62 | 13.19 | 13.35 | 16,298,023 | -0.12(-0.92%) |
Mar 22, 2010 | 13.14 | 13.55 | 13.14 | 13.47 | 20,601,774 | +0.17(+1.26%) |
Mar 19, 2010 | 13.59 | 13.64 | 13.22 | 13.30 | 17,969,142 | -0.25(-1.85%) |
Mar 18, 2010 | 13.69 | 13.75 | 13.19 | 13.55 | 29,667,520 | -0.20(-1.46%) |
Mar 17, 2010 | 13.96 | 14.05 | 13.66 | 13.75 | 19,290,234 | -0.16(-1.17%) |
Mar 16, 2010 | 14.16 | 14.18 | 13.84 | 13.92 | 26,272,242 | -0.11(-0.79%) |
Mar 15, 2010 | 13.97 | 14.06 | 13.93 | 14.03 | 24,073,908 | -0.05(-0.36%) |
Mar 12, 2010 | 14.13 | 14.29 | 13.81 | 14.08 | 94,669,664 | -0.56(-3.86%) |
Mar 11, 2010 | 14.92 | 14.92 | 14.59 | 14.64 | 18,025,132 | -0.43(-2.84%) |
Mar 10, 2010 | 14.41 | 15.25 | 14.26 | 15.07 | 26,609,732 | +0.43(+2.90%) |
Mar 09, 2010 | 14.92 | 14.99 | 14.56 | 14.65 | 16,802,710 | -0.34(-2.28%) |
Mar 08, 2010 | 15.19 | 15.38 | 14.94 | 14.99 | 12,072,069 | -0.26(-1.68%) |
Mar 05, 2010 | 15.68 | 15.68 | 15.01 | 15.24 | 22,522,316 | -0.51(-3.22%) |
Mar 04, 2010 | 15.54 | 15.78 | 15.50 | 15.75 | 9,620,657 | +0.21(+1.36%) |
Mar 03, 2010 | 15.31 | 16.01 | 15.22 | 15.54 | 23,061,746 | +0.05(+0.34%) |
Mar 02, 2010 | 14.82 | 15.54 | 14.75 | 15.49 | 46,227,732 | -0.16(-1.04%) |
Mar 01, 2010 | 15.55 | 15.66 | 15.37 | 15.65 | 5,008,500 | +0.19(+1.22%) |
Feb 26, 2010 | 15.38 | 15.49 | 15.15 | 15.46 | 5,014,546 | +0.12(+0.81%) |
Feb 25, 2010 | 14.49 | 15.49 | 14.41 | 15.34 | 14,798,703 | +0.67(+4.56%) |
Feb 24, 2010 | 14.88 | 15.04 | 14.64 | 14.67 | 10,827,407 | -0.17(-1.12%) |
Feb 23, 2010 | 15.01 | 15.16 | 14.83 | 14.84 | 6,718,191 | -0.25(-1.66%) |
Feb 22, 2010 | 15.37 | 15.37 | 15.00 | 15.09 | 7,320,803 | -0.07(-0.47%) |
Feb 19, 2010 | 14.85 | 15.24 | 14.85 | 15.16 | 10,347,304 | +0.31(+2.09%) |
Feb 18, 2010 | 15.18 | 15.19 | 14.68 | 14.85 | 16,010,359 | -0.37(-2.43%) |
Feb 17, 2010 | 15.20 | 15.63 | 15.10 | 15.22 | 15,439,142 | +0.16(+1.04%) |
Feb 16, 2010 | 15.13 | 15.56 | 14.82 | 15.06 | 16,423,326 | +0.45(+3.05%) |
Feb 12, 2010 | 14.36 | 14.61 | 14.61 | 14.61 | 49,752,816 | +0.06(+0.38%) |
Feb 11, 2010 | 14.24 | 14.66 | 14.15 | 14.56 | 6,960,951 | +0.41(+2.91%) |
Feb 10, 2010 | 13.98 | 14.24 | 13.94 | 14.15 | 4,870,515 | +0.22(+1.55%) |
Feb 09, 2010 | 13.61 | 14.02 | 13.60 | 13.93 | 6,218,424 | +0.51(+3.77%) |
Feb 08, 2010 | 13.92 | 13.92 | 13.42 | 13.42 | 3,945,984 | -0.28(-2.02%) |
Feb 05, 2010 | 13.55 | 13.78 | 13.35 | 13.70 | 5,827,396 | +0.09(+0.69%) |
Feb 04, 2010 | 14.02 | 14.02 | 13.52 | 13.61 | 6,137,542 | -0.51(-3.65%) |
Feb 03, 2010 | 14.24 | 14.28 | 14.06 | 14.12 | 2,920,386 | +0.12(+0.86%) |
Feb 02, 2010 | 13.87 | 14.05 | 13.74 | 14.00 | 3,843,789 | +0.20(+1.44%) |
Feb 01, 2010 | 13.66 | 13.95 | 13.53 | 13.80 | 6,854,589 | +0.30(+2.22%) |
Jan 29, 2010 | 14.03 | 14.10 | 13.50 | 13.50 | 5,892,523 | -0.35(-2.56%) |
Jan 28, 2010 | 13.90 | 13.99 | 13.65 | 13.86 | 4,845,750 | -0.15(-1.08%) |
Jan 27, 2010 | 14.02 | 14.11 | 13.83 | 14.01 | 3,354,115 | +0.03(+0.20%) |
Jan 26, 2010 | 13.87 | 14.31 | 13.75 | 13.98 | 5,144,501 | +0.00(+0.01%) |
Jan 25, 2010 | 14.14 | 14.32 | 13.96 | 13.98 | 4,366,006 | +0.00(+0.01%) |
Jan 22, 2010 | 14.20 | 14.36 | 13.97 | 13.98 | 6,267,837 | -0.31(-2.14%) |
Jan 21, 2010 | 14.41 | 14.73 | 14.18 | 14.28 | 8,785,228 | -0.11(-0.77%) |
Jan 20, 2010 | 14.43 | 14.49 | 14.18 | 14.39 | 8,674,912 | -0.23(-1.60%) |
Jan 19, 2010 | 13.98 | 14.69 | 13.84 | 14.63 | 13,657,903 | +0.75(+5.43%) |
Jan 15, 2010 | 14.43 | 13.87 | 13.87 | 13.87 | 188,093,776 | +0.32(+2.39%) |
Jan 14, 2010 | 13.83 | 13.90 | 13.54 | 13.55 | 8,453,481 | -0.25(-1.82%) |
Jan 13, 2010 | 13.89 | 13.91 | 13.57 | 13.80 | 7,025,714 | +0.03(+0.24%) |
Jan 12, 2010 | 14.09 | 14.11 | 13.62 | 13.77 | 12,354,867 | -0.51(-3.57%) |
Jan 11, 2010 | 14.52 | 14.96 | 14.20 | 14.28 | 14,463,205 | -0.02(-0.11%) |
Jan 08, 2010 | 13.96 | 14.30 | 13.96 | 14.30 | 8,428,964 | +0.30(+2.15%) |
Jan 07, 2010 | 14.10 | 14.10 | 13.82 | 13.99 | 10,029,341 | -0.14(-1.01%) |
Jan 06, 2010 | 13.63 | 14.15 | 13.60 | 14.14 | 8,911,273 | +0.57(+4.17%) |
Jan 05, 2010 | 13.41 | 13.72 | 13.40 | 13.57 | 9,163,383 | +0.22(+1.62%) |
Jan 04, 2010 | 13.43 | 13.45 | 13.16 | 13.35 | 8,488,713 | +0.15(+1.17%) |
Dec 31, 2009 | 13.47 | 13.20 | 13.20 | 13.20 | 38,016,944 | -0.21(-1.55%) |
Dec 30, 2009 | 13.46 | 13.55 | 13.34 | 13.41 | 3,719,608 | -0.16(-1.18%) |
Dec 29, 2009 | 13.50 | 13.59 | 13.42 | 13.57 | 9,706,170 | +0.06(+0.43%) |
Dec 28, 2009 | 13.08 | 13.57 | 13.04 | 13.51 | 7,481,209 | +0.54(+4.16%) |
Dec 24, 2009 | 12.94 | 13.11 | 12.94 | 12.97 | 2,421,248 | +0.07(+0.51%) |
Dec 23, 2009 | 12.75 | 13.05 | 12.60 | 12.90 | 9,217,341 | +0.33(+2.65%) |
Dec 22, 2009 | 12.40 | 12.61 | 12.27 | 12.57 | 10,567,011 | +0.14(+1.09%) |
Dec 21, 2009 | 12.77 | 12.96 | 12.38 | 12.44 | 7,850,801 | -0.13(-1.05%) |
Dec 18, 2009 | 12.90 | 13.03 | 12.52 | 12.57 | 10,221,964 | -0.27(-2.11%) |
Dec 17, 2009 | 13.26 | 13.36 | 12.84 | 12.84 | 11,358,339 | -0.55(-4.10%) |
Dec 16, 2009 | 12.99 | 13.52 | 12.96 | 13.39 | 16,895,162 | +0.55(+4.29%) |
Dec 15, 2009 | 12.99 | 13.25 | 12.76 | 12.84 | 9,370,461 | -0.21(-1.63%) |
Dec 14, 2009 | 13.04 | 13.11 | 13.00 | 13.05 | 6,962,072 | -0.03(-0.27%) |
Dec 11, 2009 | 12.91 | 13.09 | 12.86 | 13.09 | 6,994,952 | +0.24(+1.90%) |
Dec 10, 2009 | 12.68 | 12.89 | 12.57 | 12.84 | 8,478,122 | +0.25(+1.95%) |
Dec 09, 2009 | 12.58 | 12.72 | 12.42 | 12.60 | 8,569,808 | +0.13(+1.01%) |
Dec 08, 2009 | 12.98 | 13.09 | 12.45 | 12.47 | 14,706,745 | -0.55(-4.25%) |
Dec 07, 2009 | 12.53 | 13.22 | 12.53 | 13.02 | 12,660,274 | +0.15(+1.14%) |
Dec 04, 2009 | 13.25 | 13.31 | 12.72 | 12.88 | 6,159,013 | -0.18(-1.37%) |
Dec 03, 2009 | 13.16 | 13.17 | 12.92 | 13.05 | 8,189,701 | -0.07(-0.54%) |
Dec 02, 2009 | 12.43 | 13.20 | 12.43 | 13.13 | 20,476,766 | +0.64(+5.09%) |
Dec 01, 2009 | 12.68 | 12.68 | 12.47 | 12.49 | 7,178,827 | +0.08(+0.63%) |
Nov 30, 2009 | 12.21 | 12.48 | 12.14 | 12.41 | 7,962,850 | +0.21(+1.69%) |
Nov 27, 2009 | 12.03 | 12.35 | 11.89 | 12.21 | 3,975,989 | -0.15(-1.20%) |
Nov 25, 2009 | 12.07 | 12.43 | 12.02 | 12.35 | 7,423,447 | +0.32(+2.67%) |
Nov 24, 2009 | 12.03 | 12.14 | 11.90 | 12.03 | 5,403,894 | -0.04(-0.35%) |
Nov 23, 2009 | 12.23 | 12.27 | 12.00 | 12.07 | 7,791,932 | +0.05(+0.37%) |
Nov 20, 2009 | 11.97 | 12.24 | 11.63 | 12.03 | 29,011,066 | -0.02(-0.17%) |
Nov 19, 2009 | 12.16 | 12.28 | 11.90 | 12.05 | 18,557,652 | -0.50(-3.96%) |
Nov 18, 2009 | 12.24 | 12.60 | 12.23 | 12.55 | 11,439,840 | +0.35(+2.86%) |
Nov 17, 2009 | 11.86 | 12.35 | 11.69 | 12.20 | 13,209,429 | +0.38(+3.20%) |
Nov 16, 2009 | 11.72 | 11.95 | 11.66 | 11.82 | 10,372,250 | +0.14(+1.16%) |
Nov 13, 2009 | 11.85 | 11.91 | 11.44 | 11.69 | 17,456,434 | -0.08(-0.70%) |
Nov 12, 2009 | 11.56 | 12.19 | 11.28 | 11.77 | 20,820,300 | +0.18(+1.52%) |
Nov 11, 2009 | 11.53 | 11.77 | 11.22 | 11.59 | 14,101,631 | +0.18(+1.58%) |
Nov 10, 2009 | 11.72 | 11.72 | 11.19 | 11.41 | 19,781,272 | -0.28(-2.40%) |
Nov 09, 2009 | 11.69 | 11.77 | 11.61 | 11.69 | 9,190,080 | +0.20(+1.72%) |
Nov 06, 2009 | 11.57 | 11.97 | 11.47 | 11.49 | 15,045,728 | -0.04(-0.34%) |
Nov 05, 2009 | 11.76 | 11.83 | 11.45 | 11.53 | 42,476,504 | -1.03(-8.18%) |
Nov 04, 2009 | 12.42 | 12.73 | 12.37 | 12.56 | 16,217,754 | +0.14(+1.12%) |
Nov 03, 2009 | 12.15 | 12.43 | 11.98 | 12.42 | 10,898,119 | +0.19(+1.59%) |
Nov 02, 2009 | 11.96 | 12.31 | 11.91 | 12.23 | 21,707,468 | +0.12(+1.01%) |
Oct 30, 2009 | 12.44 | 12.51 | 12.06 | 12.11 | 7,717,962 | -0.40(-3.20%) |
Oct 29, 2009 | 12.27 | 12.61 | 12.14 | 12.51 | 7,128,280 | +0.40(+3.29%) |
Oct 28, 2009 | 12.49 | 12.55 | 12.09 | 12.11 | 4,813,283 | -0.42(-3.33%) |
Oct 27, 2009 | 12.21 | 12.68 | 12.21 | 12.52 | 7,677,737 | +0.10(+0.84%) |
Oct 26, 2009 | 13.03 | 13.17 | 12.42 | 12.42 | 11,067,785 | -0.59(-4.55%) |
Oct 23, 2009 | 13.12 | 13.29 | 12.95 | 13.01 | 7,466,595 | -0.63(-4.63%) |
Oct 22, 2009 | 13.34 | 13.73 | 13.25 | 13.64 | 4,853,955 | +0.18(+1.31%) |
Oct 21, 2009 | 13.40 | 13.72 | 13.35 | 13.47 | 5,282,120 | -0.03(-0.20%) |
Oct 20, 2009 | 13.40 | 13.53 | 13.39 | 13.49 | 7,519,157 | -0.31(-2.26%) |
Oct 19, 2009 | 13.18 | 13.83 | 13.18 | 13.81 | 13,522,932 | +0.63(+4.77%) |
Oct 16, 2009 | 13.11 | 13.29 | 13.11 | 13.18 | 6,420,358 | -0.09(-0.67%) |
Oct 15, 2009 | 13.14 | 13.27 | 12.98 | 13.27 | 4,706,164 | +0.11(+0.81%) |
Oct 14, 2009 | 13.06 | 13.21 | 12.95 | 13.16 | 3,645,410 | +0.22(+1.73%) |
Oct 13, 2009 | 12.80 | 12.99 | 12.75 | 12.94 | 3,794,858 | +0.07(+0.58%) |
Oct 12, 2009 | 12.92 | 13.01 | 12.79 | 12.86 | 1,888,997 | -0.05(-0.37%) |
Oct 09, 2009 | 12.97 | 13.02 | 12.78 | 12.91 | 3,383,789 | -0.11(-0.86%) |
Oct 08, 2009 | 12.78 | 13.02 | 12.74 | 13.02 | 3,981,078 | +0.30(+2.39%) |
Oct 07, 2009 | 12.67 | 12.84 | 12.62 | 12.72 | 4,846,369 | +0.08(+0.62%) |
Oct 06, 2009 | 12.41 | 12.71 | 12.30 | 12.64 | 6,819,495 | +0.40(+3.23%) |
Oct 05, 2009 | 12.12 | 12.25 | 12.07 | 12.24 | 3,236,212 | +0.18(+1.52%) |
Oct 02, 2009 | 12.05 | 12.25 | 11.94 | 12.06 | 5,335,294 | -0.18(-1.48%) |
Oct 01, 2009 | 12.57 | 12.59 | 12.19 | 12.24 | 3,304,544 | -0.30(-2.35%) |
Sep 30, 2009 | 12.52 | 12.76 | 12.49 | 12.54 | 9,035,358 | +0.06(+0.45%) |
Sep 29, 2009 | 12.58 | 12.65 | 12.41 | 12.48 | 2,825,777 | -0.00(-0.00%) |
Sep 28, 2009 | 12.19 | 12.51 | 12.19 | 12.48 | 2,632,735 | +0.23(+1.84%) |
Sep 25, 2009 | 12.50 | 12.60 | 12.24 | 12.26 | 5,973,309 | -0.34(-2.70%) |
Sep 24, 2009 | 12.81 | 12.85 | 12.47 | 12.60 | 4,270,235 | -0.14(-1.10%) |
Sep 23, 2009 | 13.00 | 13.00 | 12.73 | 12.74 | 5,173,722 | -0.19(-1.46%) |
Sep 22, 2009 | 13.09 | 13.09 | 12.86 | 12.93 | 10,915,635 | -0.02(-0.15%) |
Sep 21, 2009 | 13.04 | 13.04 | 12.77 | 12.94 | 4,226,200 | -0.17(-1.30%) |
Sep 18, 2009 | 13.37 | 13.37 | 13.08 | 13.11 | 5,145,856 | +0.02(+0.14%) |
Sep 17, 2009 | 12.89 | 13.31 | 12.87 | 13.10 | 4,988,094 | +0.37(+2.88%) |
Sep 16, 2009 | 12.80 | 13.07 | 12.67 | 12.73 | 9,088,676 | -0.05(-0.39%) |
Sep 15, 2009 | 12.63 | 12.87 | 12.63 | 12.78 | 13,877,160 | +0.09(+0.72%) |
Sep 14, 2009 | 12.52 | 12.75 | 12.51 | 12.69 | 5,409,794 | -0.03(-0.22%) |
Sep 11, 2009 | 12.73 | 12.87 | 12.65 | 12.71 | 2,943,177 | +0.00(+0.01%) |
Sep 10, 2009 | 12.72 | 12.83 | 12.43 | 12.71 | 14,482,853 | -0.09(-0.74%) |
Sep 09, 2009 | 12.67 | 12.90 | 12.62 | 12.81 | 7,315,510 | +0.17(+1.32%) |
Sep 08, 2009 | 12.57 | 12.74 | 12.53 | 12.64 | 7,023,520 | +0.15(+1.16%) |
Sep 04, 2009 | 12.11 | 12.64 | 12.08 | 12.49 | 6,162,341 | +0.38(+3.10%) |
Sep 03, 2009 | 11.91 | 12.15 | 11.90 | 12.12 | 6,556,898 | +0.25(+2.07%) |
Sep 02, 2009 | 11.58 | 11.91 | 11.51 | 11.87 | 5,012,487 | +0.24(+2.08%) |