Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.11 | 17.25 | 16.97 | 17.11 | 77,337 | +0.05(+0.27%) |
Sep 29, 2010 | 17.14 | 17.17 | 16.91 | 17.06 | 3,199 | -0.15(-0.88%) |
Sep 28, 2010 | 16.88 | 17.25 | 16.77 | 17.22 | 117,835 | +0.33(+1.93%) |
Sep 27, 2010 | 16.96 | 16.97 | 16.68 | 16.89 | 21,984,760 | -0.10(-0.58%) |
Sep 24, 2010 | 17.37 | 17.44 | 16.97 | 16.99 | 39,093,400 | +0.41(+2.45%) |
Sep 23, 2010 | 16.58 | 16.68 | 16.35 | 16.58 | 20,654,010 | +0.08(+0.47%) |
Sep 22, 2010 | 16.54 | 16.65 | 16.37 | 16.51 | 12,282,451 | -0.08(-0.49%) |
Sep 21, 2010 | 16.64 | 16.67 | 16.49 | 16.59 | 69,604 | -0.15(-0.87%) |
Sep 20, 2010 | 16.50 | 16.87 | 16.50 | 16.73 | 17,681,340 | +0.24(+1.44%) |
Sep 17, 2010 | 16.49 | 16.55 | 16.33 | 16.49 | 14,223,578 | +0.15(+0.91%) |
Sep 15, 2010 | 16.04 | 16.38 | 16.00 | 16.34 | 18,515,780 | +0.28(+1.71%) |
Sep 14, 2010 | 15.90 | 16.20 | 15.88 | 16.07 | 45,477 | +0.13(+0.79%) |
Sep 13, 2010 | 15.89 | 16.07 | 15.88 | 15.94 | 11,542,908 | +0.20(+1.26%) |
Sep 10, 2010 | 15.83 | 15.98 | 15.73 | 15.75 | 9,554,898 | -0.04(-0.23%) |
Sep 09, 2010 | 15.98 | 16.02 | 15.71 | 15.78 | 4,754 | -0.05(-0.30%) |
Sep 08, 2010 | 15.85 | 15.95 | 15.78 | 15.83 | 73,524 | +0.03(+0.16%) |
Sep 07, 2010 | 15.75 | 15.90 | 15.75 | 15.80 | 143,119 | -0.05(-0.31%) |
Sep 03, 2010 | 15.74 | 15.89 | 15.64 | 15.85 | 14,377,607 | +0.28(+1.77%) |
Sep 02, 2010 | 15.39 | 15.60 | 15.32 | 15.58 | 11,194 | +0.23(+1.53%) |
Sep 01, 2010 | 15.13 | 15.36 | 15.06 | 15.34 | 16,145,893 | +0.43(+2.85%) |
Aug 31, 2010 | 14.91 | 15.05 | 14.80 | 14.92 | 53,099 | -0.05(-0.33%) |
Aug 30, 2010 | 15.04 | 15.19 | 14.88 | 14.97 | 13,381,964 | -0.02(-0.13%) |
Aug 27, 2010 | 15.09 | 15.14 | 14.82 | 14.98 | 12,489,750 | -0.12(-0.82%) |
Aug 26, 2010 | 15.11 | 15.25 | 14.96 | 15.11 | 54,613 | +0.19(+1.28%) |
Aug 25, 2010 | 14.77 | 14.97 | 14.53 | 14.92 | 13,451 | +0.02(+0.11%) |
Aug 24, 2010 | 14.89 | 15.04 | 14.76 | 14.90 | 40,151 | -0.19(-1.27%) |
Aug 23, 2010 | 15.24 | 15.40 | 15.09 | 15.09 | 9,234,132 | -0.07(-0.43%) |
Aug 20, 2010 | 15.04 | 15.19 | 14.99 | 15.16 | 8,406,321 | -0.02(-0.11%) |
Aug 19, 2010 | 15.27 | 15.32 | 15.01 | 15.17 | 30,814 | -0.19(-1.25%) |
Aug 18, 2010 | 15.25 | 15.46 | 15.09 | 15.37 | 27,090 | +0.11(+0.74%) |
Aug 17, 2010 | 15.26 | 15.46 | 15.20 | 15.25 | 5,472 | +0.14(+0.91%) |
Aug 16, 2010 | 14.91 | 15.20 | 14.84 | 15.11 | 11,196,719 | +0.10(+0.68%) |
Aug 13, 2010 | 15.01 | 15.20 | 14.99 | 15.01 | 10,337,186 | -0.20(-1.31%) |
Aug 12, 2010 | 15.10 | 15.27 | 15.04 | 15.21 | 11,462,538 | -0.11(-0.75%) |
Aug 11, 2010 | 15.48 | 15.48 | 15.20 | 15.33 | 4,461 | -0.39(-2.50%) |
Aug 10, 2010 | 15.62 | 15.82 | 15.48 | 15.72 | 35,102 | -0.04(-0.28%) |
Aug 09, 2010 | 15.77 | 15.95 | 15.71 | 15.76 | 9,278,163 | +0.03(+0.22%) |
Aug 06, 2010 | 15.73 | 15.76 | 15.48 | 15.73 | 9,049,562 | -0.02(-0.14%) |
Aug 05, 2010 | 15.62 | 15.82 | 15.59 | 15.75 | 54,989 | +0.01(+0.08%) |
Aug 04, 2010 | 15.56 | 15.82 | 15.55 | 15.74 | 22,544 | +0.19(+1.23%) |
Aug 03, 2010 | 15.78 | 15.78 | 15.49 | 15.55 | 1,796 | -0.26(-1.64%) |
Aug 02, 2010 | 15.82 | 15.95 | 15.73 | 15.81 | 12,041,616 | +0.14(+0.92%) |
Jul 30, 2010 | 15.60 | 15.73 | 15.45 | 15.66 | 10,229,359 | +0.02(+0.15%) |
Jul 29, 2010 | 15.66 | 15.76 | 15.46 | 15.64 | 131,677 | +0.09(+0.57%) |
Jul 28, 2010 | 15.55 | 15.74 | 15.50 | 15.55 | 1,349 | -0.12(-0.77%) |
Jul 27, 2010 | 15.67 | 15.71 | 15.49 | 15.67 | 119,298 | +0.10(+0.63%) |
Jul 26, 2010 | 15.46 | 15.73 | 15.42 | 15.57 | 12,332,251 | +0.10(+0.66%) |
Jul 23, 2010 | 15.21 | 15.56 | 15.14 | 15.47 | 13,539,219 | +0.25(+1.65%) |
Jul 22, 2010 | 14.97 | 15.34 | 14.97 | 15.22 | 169,948 | +0.41(+2.74%) |
Jul 21, 2010 | 14.92 | 15.12 | 14.74 | 14.81 | 18,557,868 | -0.04(-0.27%) |
Jul 20, 2010 | 14.85 | 14.89 | 14.38 | 14.85 | 17,400,926 | +0.26(+1.79%) |
Jul 19, 2010 | 14.71 | 14.78 | 14.50 | 14.59 | 11,258,296 | -0.07(-0.51%) |
Jul 16, 2010 | 14.67 | 15.03 | 14.61 | 14.67 | 16,107,415 | -0.23(-1.56%) |
Jul 15, 2010 | 14.96 | 15.06 | 14.75 | 14.90 | 16,577,270 | -0.10(-0.69%) |
Jul 14, 2010 | 14.92 | 15.02 | 14.78 | 15.00 | 31,477 | +0.01(+0.10%) |
Jul 13, 2010 | 14.97 | 15.08 | 14.89 | 14.99 | 117,055 | +0.14(+0.95%) |
Jul 12, 2010 | 14.88 | 14.99 | 14.74 | 14.85 | 10,449,291 | -0.07(-0.48%) |
Jul 09, 2010 | 14.92 | 14.93 | 14.79 | 14.92 | 12,885,395 | -0.03(-0.19%) |
Jul 08, 2010 | 14.72 | 14.99 | 14.71 | 14.95 | 73,260 | +0.37(+2.51%) |
Jul 07, 2010 | 14.35 | 14.59 | 14.25 | 14.58 | 20,183,706 | +0.29(+2.01%) |
Jul 06, 2010 | 14.51 | 14.71 | 14.11 | 14.30 | 67,162 | -0.14(-0.96%) |
Jul 02, 2010 | 14.43 | 14.66 | 14.34 | 14.43 | 13,666,515 | -0.06(-0.44%) |
Jul 01, 2010 | 14.50 | 14.57 | 14.20 | 14.50 | 23,998,806 | +0.13(+0.90%) |
Jun 30, 2010 | 14.45 | 14.71 | 14.31 | 14.37 | 39,521 | -0.13(-0.91%) |
Jun 29, 2010 | 14.81 | 14.82 | 14.34 | 14.50 | 104,032 | -0.41(-2.78%) |
Jun 25, 2010 | 14.91 | 14.99 | 14.65 | 14.91 | 21,263,172 | +0.10(+0.70%) |
Jun 24, 2010 | 14.89 | 15.03 | 14.72 | 14.81 | 43,146 | -0.61(-3.99%) |
Jun 23, 2010 | 15.45 | 15.56 | 15.21 | 15.42 | 13,676,661 | +0.01(+0.08%) |
Jun 22, 2010 | 15.83 | 15.95 | 15.35 | 15.41 | 2,891 | -0.40(-2.54%) |
Jun 21, 2010 | 16.06 | 16.15 | 15.70 | 15.81 | 13,155,126 | -0.13(-0.79%) |
Jun 18, 2010 | 15.94 | 16.00 | 15.84 | 15.94 | 13,160,345 | +0.08(+0.50%) |
Jun 17, 2010 | 15.83 | 15.89 | 15.66 | 15.86 | 13,794,399 | +0.16(+1.00%) |
Jun 16, 2010 | 15.61 | 15.85 | 15.54 | 15.70 | 14,893,314 | -0.03(-0.20%) |
Jun 15, 2010 | 15.38 | 15.74 | 15.38 | 15.74 | 3,037 | +0.37(+2.44%) |
Jun 14, 2010 | 15.42 | 15.52 | 15.29 | 15.36 | 10,280,912 | -0.02(-0.15%) |
Jun 11, 2010 | 15.16 | 15.45 | 15.11 | 15.38 | 10,353,867 | +0.12(+0.81%) |
Jun 10, 2010 | 15.14 | 15.43 | 15.13 | 15.26 | 137,456 | +0.37(+2.48%) |
Jun 09, 2010 | 15.00 | 15.17 | 14.82 | 14.89 | 15,165,965 | -0.05(-0.36%) |
Jun 08, 2010 | 14.80 | 14.98 | 14.60 | 14.94 | 7,611 | +0.14(+0.96%) |
Jun 07, 2010 | 15.00 | 15.11 | 14.78 | 14.80 | 12,959,943 | -0.25(-1.67%) |
Jun 04, 2010 | 15.05 | 15.41 | 14.92 | 15.05 | 18,105,866 | -0.61(-3.88%) |
Jun 03, 2010 | 15.57 | 15.71 | 15.51 | 15.66 | 13,261,401 | +0.19(+1.24%) |
Jun 02, 2010 | 15.11 | 15.48 | 15.11 | 15.47 | 114,743 | +0.39(+2.56%) |
Jun 01, 2010 | 15.14 | 15.39 | 14.98 | 15.08 | 17,300,308 | -0.25(-1.66%) |
May 28, 2010 | 15.34 | 15.65 | 15.25 | 15.34 | 18,353,574 | -0.32(-2.06%) |
May 27, 2010 | 15.53 | 15.67 | 15.42 | 15.66 | 17,331,722 | +0.29(+1.90%) |
May 26, 2010 | 15.58 | 15.60 | 15.24 | 15.37 | 19,667,700 | -0.08(-0.53%) |
May 25, 2010 | 14.85 | 15.47 | 14.68 | 15.45 | 133,587 | +0.33(+2.20%) |
May 24, 2010 | 15.08 | 15.24 | 14.98 | 15.12 | 26,761,208 | -0.01(-0.07%) |
May 21, 2010 | 14.65 | 15.21 | 14.44 | 15.13 | 20,131,570 | +0.23(+1.54%) |
May 20, 2010 | 14.95 | 15.17 | 14.74 | 14.90 | 4,478 | -0.41(-2.69%) |
May 19, 2010 | 15.37 | 15.41 | 15.05 | 15.31 | 27,699,362 | -0.14(-0.93%) |
May 18, 2010 | 15.71 | 15.90 | 15.41 | 15.45 | 50,040 | -0.15(-0.95%) |
May 17, 2010 | 15.62 | 15.65 | 15.26 | 15.60 | 19,930,604 | -0.02(-0.15%) |
May 14, 2010 | 15.63 | 15.89 | 15.51 | 15.63 | 22,432,238 | -0.38(-2.40%) |
May 13, 2010 | 16.45 | 16.53 | 15.97 | 16.01 | 24,748,042 | -0.49(-2.95%) |
May 12, 2010 | 16.26 | 16.52 | 16.11 | 16.50 | 11,730,669 | +0.30(+1.86%) |
May 11, 2010 | 16.31 | 16.31 | 16.18 | 16.20 | 25,582 | -0.05(-0.29%) |
May 10, 2010 | 15.94 | 16.27 | 15.90 | 16.24 | 31,235,802 | +1.28(+8.55%) |
May 07, 2010 | 15.12 | 15.35 | 14.79 | 14.96 | 25,368,022 | -0.35(-2.31%) |
May 06, 2010 | 15.32 | 16.10 | 14.20 | 15.32 | 2,831 | -0.76(-4.70%) |
May 05, 2010 | 16.03 | 16.36 | 15.83 | 16.07 | 20,421,394 | -0.32(-1.95%) |
May 04, 2010 | 16.53 | 16.65 | 16.34 | 16.39 | 9,957 | -0.09(-0.54%) |
May 03, 2010 | 16.11 | 16.61 | 16.09 | 16.48 | 9,858,429 | +0.39(+2.45%) |
Apr 30, 2010 | 16.41 | 16.50 | 16.08 | 16.09 | 11,644,273 | -0.35(-2.14%) |
Apr 29, 2010 | 16.34 | 16.46 | 16.26 | 16.44 | 10,670,627 | +0.24(+1.48%) |
Apr 28, 2010 | 16.30 | 16.54 | 16.13 | 16.20 | 12,713,305 | -0.06(-0.39%) |
Apr 27, 2010 | 16.46 | 16.63 | 16.23 | 16.26 | 1,495 | -0.27(-1.64%) |
Apr 26, 2010 | 16.51 | 16.63 | 16.48 | 16.53 | 7,138,145 | +0.03(+0.15%) |
Apr 23, 2010 | 16.49 | 16.62 | 16.38 | 16.51 | 11,976,292 | -0.07(-0.42%) |
Apr 22, 2010 | 16.17 | 16.64 | 16.15 | 16.58 | 16,332,763 | +0.32(+1.97%) |
Apr 21, 2010 | 16.26 | 16.35 | 16.14 | 16.26 | 85,051 | +0.08(+0.47%) |
Apr 20, 2010 | 16.11 | 16.23 | 16.08 | 16.18 | 18,880 | +0.17(+1.03%) |
Apr 19, 2010 | 15.88 | 16.06 | 15.73 | 16.02 | 10,359,112 | +0.09(+0.55%) |
Apr 16, 2010 | 16.02 | 16.10 | 15.89 | 15.93 | 16,209,454 | -0.10(-0.62%) |
Apr 15, 2010 | 16.01 | 16.07 | 15.89 | 16.03 | 8,261,923 | -0.03(-0.21%) |
Apr 14, 2010 | 16.02 | 16.08 | 15.89 | 16.06 | 8,023,785 | +0.06(+0.38%) |
Apr 13, 2010 | 15.98 | 16.09 | 15.84 | 16.00 | 8,288,308 | -0.00(-0.03%) |
Apr 12, 2010 | 15.95 | 16.09 | 15.94 | 16.01 | 10,461,398 | +0.07(+0.47%) |
Apr 09, 2010 | 15.72 | 15.95 | 15.61 | 15.93 | 14,749,476 | +0.25(+1.61%) |
Apr 08, 2010 | 15.57 | 15.74 | 15.48 | 15.68 | 12,282,285 | +0.08(+0.54%) |
Apr 07, 2010 | 15.67 | 15.72 | 15.53 | 15.59 | 10,442,517 | -0.07(-0.43%) |
Apr 06, 2010 | 15.58 | 15.71 | 15.58 | 15.66 | 9,943,514 | -0.04(-0.24%) |
Apr 05, 2010 | 15.72 | 15.85 | 15.60 | 15.70 | 8,354,851 | +0.02(+0.11%) |
Apr 01, 2010 | 15.67 | 15.68 | 15.68 | 15.68 | 39,528,740 | +0.11(+0.69%) |
Mar 31, 2010 | 15.57 | 15.70 | 15.53 | 15.58 | 9,339,276 | -0.07(-0.42%) |
Mar 30, 2010 | 15.68 | 15.77 | 15.59 | 15.64 | 7,622,915 | -0.03(-0.22%) |
Mar 29, 2010 | 15.71 | 15.75 | 15.59 | 15.67 | 7,695,117 | +0.02(+0.11%) |
Mar 26, 2010 | 15.64 | 15.84 | 15.55 | 15.66 | 10,218,833 | +0.07(+0.43%) |
Mar 25, 2010 | 15.72 | 15.85 | 15.58 | 15.59 | 13,356,895 | +0.04(+0.26%) |
Mar 24, 2010 | 15.76 | 15.76 | 15.47 | 15.55 | 13,059,066 | -0.24(-1.49%) |
Mar 23, 2010 | 15.77 | 15.81 | 15.67 | 15.78 | 10,600,128 | +0.29(+1.90%) |
Mar 22, 2010 | 15.45 | 15.71 | 15.43 | 15.49 | 13,713,406 | -0.09(-0.57%) |
Mar 19, 2010 | 15.74 | 15.75 | 15.49 | 15.58 | 22,167,434 | -0.24(-1.53%) |
Mar 18, 2010 | 15.54 | 15.97 | 15.53 | 15.82 | 51,541,984 | +0.80(+5.33%) |
Mar 17, 2010 | 14.92 | 15.12 | 14.89 | 15.02 | 17,321,128 | +0.11(+0.71%) |
Mar 16, 2010 | 14.90 | 15.06 | 14.85 | 14.91 | 11,923,816 | -0.00(-0.01%) |
Mar 15, 2010 | 14.87 | 14.93 | 14.83 | 14.92 | 11,224,753 | +0.10(+0.70%) |
Mar 12, 2010 | 14.71 | 14.83 | 14.71 | 14.81 | 8,504,634 | +0.03(+0.22%) |
Mar 11, 2010 | 14.64 | 14.80 | 14.56 | 14.78 | 8,211,354 | +0.13(+0.91%) |
Mar 10, 2010 | 14.60 | 14.67 | 14.50 | 14.65 | 6,598,412 | +0.04(+0.28%) |
Mar 09, 2010 | 14.57 | 14.66 | 14.52 | 14.61 | 7,128,915 | +0.02(+0.16%) |
Mar 08, 2010 | 14.40 | 14.61 | 14.40 | 14.58 | 8,357,834 | +0.11(+0.73%) |
Mar 05, 2010 | 14.37 | 14.52 | 14.37 | 14.48 | 8,801,482 | +0.15(+1.02%) |
Mar 04, 2010 | 14.28 | 14.42 | 14.29 | 14.33 | 7,440,113 | +0.06(+0.39%) |
Mar 03, 2010 | 14.29 | 14.35 | 14.20 | 14.28 | 10,270,005 | -0.08(-0.57%) |
Mar 02, 2010 | 14.36 | 14.42 | 14.28 | 14.36 | 11,661,481 | -0.04(-0.31%) |
Mar 01, 2010 | 14.33 | 14.50 | 14.27 | 14.40 | 12,643,506 | +0.14(+0.95%) |
Feb 26, 2010 | 13.98 | 14.32 | 13.98 | 14.27 | 23,255,540 | +0.30(+2.18%) |
Feb 25, 2010 | 13.72 | 13.99 | 13.51 | 13.96 | 18,913,472 | +0.26(+1.89%) |
Feb 24, 2010 | 13.51 | 13.72 | 13.51 | 13.70 | 13,761,667 | +0.17(+1.25%) |
Feb 23, 2010 | 13.57 | 13.62 | 13.43 | 13.54 | 9,166,787 | -0.04(-0.28%) |
Feb 22, 2010 | 13.63 | 13.67 | 13.51 | 13.57 | 8,131,658 | -0.01(-0.06%) |
Feb 19, 2010 | 13.54 | 13.63 | 13.51 | 13.58 | 11,250,509 | -0.02(-0.14%) |
Feb 18, 2010 | 13.61 | 13.63 | 13.49 | 13.60 | 7,661,329 | -0.01(-0.06%) |
Feb 17, 2010 | 13.48 | 13.65 | 13.43 | 13.61 | 12,603,522 | +0.18(+1.30%) |
Feb 16, 2010 | 13.26 | 13.43 | 13.16 | 13.43 | 11,404,479 | +0.24(+1.86%) |
Feb 12, 2010 | 13.20 | 13.19 | 13.19 | 13.19 | 52,837,864 | -0.10(-0.73%) |
Feb 11, 2010 | 13.18 | 13.33 | 13.11 | 13.29 | 8,303,315 | +0.07(+0.50%) |
Feb 10, 2010 | 13.19 | 13.29 | 13.14 | 13.22 | 9,118,872 | +0.03(+0.21%) |
Feb 09, 2010 | 13.04 | 13.32 | 13.02 | 13.19 | 11,179,378 | +0.26(+1.97%) |
Feb 08, 2010 | 13.01 | 13.11 | 12.92 | 12.94 | 9,684,965 | -0.08(-0.65%) |
Feb 05, 2010 | 13.09 | 13.13 | 12.85 | 13.02 | 15,529,793 | -0.08(-0.63%) |
Feb 04, 2010 | 13.41 | 13.46 | 13.10 | 13.10 | 21,215,416 | -0.40(-2.98%) |
Feb 03, 2010 | 13.44 | 13.53 | 13.36 | 13.51 | 9,344,906 | +0.01(+0.11%) |
Feb 02, 2010 | 13.57 | 13.57 | 13.43 | 13.49 | 11,299,561 | -0.03(-0.26%) |
Feb 01, 2010 | 13.50 | 13.60 | 13.40 | 13.53 | 7,582,830 | +0.07(+0.54%) |
Jan 29, 2010 | 13.43 | 13.65 | 13.41 | 13.46 | 12,321,717 | +0.05(+0.36%) |
Jan 28, 2010 | 13.56 | 13.72 | 13.37 | 13.41 | 8,478,748 | -0.10(-0.75%) |
Jan 27, 2010 | 13.44 | 13.54 | 13.35 | 13.51 | 16,062,379 | +0.05(+0.41%) |
Jan 26, 2010 | 13.37 | 13.53 | 13.31 | 13.45 | 7,949,691 | +0.01(+0.11%) |
Jan 25, 2010 | 13.37 | 13.52 | 13.36 | 13.44 | 12,733,238 | +0.15(+1.10%) |
Jan 22, 2010 | 13.40 | 13.56 | 13.29 | 13.29 | 15,777,466 | -0.14(-1.04%) |
Jan 21, 2010 | 13.57 | 13.58 | 13.30 | 13.43 | 16,563,387 | -0.11(-0.84%) |
Jan 20, 2010 | 13.55 | 13.59 | 13.42 | 13.55 | 9,485,998 | -0.11(-0.82%) |
Jan 19, 2010 | 13.55 | 13.68 | 13.50 | 13.66 | 8,828,510 | +0.07(+0.50%) |
Jan 15, 2010 | 13.67 | 13.59 | 13.59 | 13.59 | 53,506,868 | -0.13(-0.92%) |
Jan 14, 2010 | 13.82 | 13.89 | 13.67 | 13.72 | 8,660,923 | -0.09(-0.63%) |
Jan 13, 2010 | 13.74 | 13.86 | 13.67 | 13.80 | 6,691,158 | +0.12(+0.89%) |
Jan 12, 2010 | 13.63 | 13.74 | 13.57 | 13.68 | 13,604,750 | -0.02(-0.14%) |
Jan 11, 2010 | 13.91 | 13.92 | 13.65 | 13.70 | 12,648,329 | -0.17(-1.23%) |
Jan 08, 2010 | 13.89 | 13.90 | 13.71 | 13.87 | 8,587,143 | -0.03(-0.20%) |
Jan 07, 2010 | 13.74 | 13.93 | 13.73 | 13.90 | 8,513,714 | +0.14(+0.98%) |
Jan 06, 2010 | 13.80 | 13.86 | 13.71 | 13.76 | 15,871,292 | -0.08(-0.61%) |
Jan 05, 2010 | 13.75 | 13.89 | 13.66 | 13.85 | 7,433,234 | +0.05(+0.40%) |
Jan 04, 2010 | 13.94 | 13.94 | 13.74 | 13.79 | 14,181,447 | -0.15(-1.09%) |
Dec 31, 2009 | 13.97 | 13.94 | 13.94 | 13.94 | 30,074,752 | -0.01(-0.11%) |
Dec 30, 2009 | 13.90 | 13.98 | 13.87 | 13.96 | 8,211,090 | -0.01(-0.11%) |
Dec 29, 2009 | 13.82 | 14.02 | 13.77 | 13.97 | 9,574,058 | +0.15(+1.08%) |
Dec 28, 2009 | 13.77 | 13.84 | 13.67 | 13.82 | 6,690,106 | +0.05(+0.38%) |
Dec 24, 2009 | 13.81 | 13.84 | 13.72 | 13.77 | 2,726,958 | -0.04(-0.29%) |
Dec 23, 2009 | 13.73 | 13.83 | 13.70 | 13.81 | 7,283,144 | +0.07(+0.52%) |
Dec 22, 2009 | 13.69 | 13.79 | 13.55 | 13.74 | 9,759,019 | +0.01(+0.11%) |
Dec 21, 2009 | 13.62 | 13.78 | 13.60 | 13.73 | 8,764,703 | +0.13(+0.95%) |
Dec 18, 2009 | 13.59 | 13.79 | 13.52 | 13.60 | 24,073,030 | +0.25(+1.85%) |
Dec 17, 2009 | 13.42 | 13.52 | 13.31 | 13.35 | 13,825,303 | -0.18(-1.34%) |
Dec 16, 2009 | 13.65 | 13.65 | 13.43 | 13.53 | 9,066,863 | -0.05(-0.37%) |
Dec 15, 2009 | 13.49 | 13.74 | 13.43 | 13.58 | 11,377,074 | +0.04(+0.30%) |
Dec 14, 2009 | 13.53 | 13.57 | 13.47 | 13.54 | 10,965,980 | +0.06(+0.47%) |
Dec 11, 2009 | 13.33 | 13.55 | 13.32 | 13.48 | 12,863,703 | +0.24(+1.85%) |
Dec 10, 2009 | 13.13 | 13.38 | 13.13 | 13.23 | 14,180,300 | +0.16(+1.21%) |
Dec 09, 2009 | 13.40 | 13.40 | 13.03 | 13.08 | 27,760,688 | -0.33(-2.49%) |
Dec 08, 2009 | 13.51 | 13.59 | 13.38 | 13.41 | 17,188,330 | -0.21(-1.57%) |
Dec 07, 2009 | 13.57 | 13.72 | 13.57 | 13.62 | 10,599,099 | +0.05(+0.37%) |
Dec 04, 2009 | 13.78 | 13.90 | 13.47 | 13.57 | 12,058,376 | -0.08(-0.57%) |
Dec 03, 2009 | 13.77 | 13.84 | 13.62 | 13.65 | 13,071,075 | -0.14(-1.04%) |
Dec 02, 2009 | 13.62 | 13.96 | 13.62 | 13.79 | 7,032,505 | -0.01(-0.08%) |
Dec 01, 2009 | 13.78 | 13.95 | 13.66 | 13.80 | 9,417,478 | +0.11(+0.79%) |
Nov 30, 2009 | 13.68 | 13.83 | 13.59 | 13.70 | 10,969,779 | -0.03(-0.25%) |
Nov 27, 2009 | 13.62 | 13.81 | 13.51 | 13.73 | 5,565,861 | -0.14(-0.99%) |
Nov 25, 2009 | 13.62 | 13.90 | 13.62 | 13.87 | 9,459,375 | +0.25(+1.83%) |
Nov 24, 2009 | 13.65 | 13.74 | 13.58 | 13.62 | 7,638,918 | +0.01(+0.05%) |
Nov 23, 2009 | 13.68 | 13.83 | 13.52 | 13.61 | 11,172,276 | +0.12(+0.89%) |
Nov 20, 2009 | 13.37 | 13.52 | 13.23 | 13.49 | 14,941,967 | +0.08(+0.57%) |
Nov 19, 2009 | 13.49 | 13.57 | 13.27 | 13.41 | 11,669,066 | -0.18(-1.33%) |
Nov 18, 2009 | 13.67 | 13.67 | 13.46 | 13.60 | 9,591,138 | -0.11(-0.83%) |
Nov 17, 2009 | 13.91 | 13.93 | 13.60 | 13.71 | 9,303,326 | -0.24(-1.72%) |
Nov 16, 2009 | 13.65 | 14.00 | 13.62 | 13.95 | 12,295,165 | +0.35(+2.61%) |
Nov 13, 2009 | 13.55 | 13.71 | 13.45 | 13.60 | 8,659,701 | +0.07(+0.51%) |
Nov 12, 2009 | 13.71 | 13.80 | 13.47 | 13.53 | 7,828,177 | -0.18(-1.29%) |
Nov 11, 2009 | 13.64 | 13.84 | 13.63 | 13.70 | 7,913,195 | +0.10(+0.71%) |
Nov 10, 2009 | 13.79 | 13.86 | 13.51 | 13.61 | 11,724,377 | -0.18(-1.30%) |
Nov 09, 2009 | 13.61 | 13.79 | 13.58 | 13.79 | 10,834,359 | +0.16(+1.18%) |
Nov 06, 2009 | 13.65 | 13.68 | 13.48 | 13.63 | 9,044,305 | +0.01(+0.11%) |
Nov 05, 2009 | 13.40 | 13.67 | 13.31 | 13.61 | 12,525,421 | +0.37(+2.81%) |
Nov 04, 2009 | 13.26 | 13.47 | 13.08 | 13.24 | 10,275,330 | +0.01(+0.11%) |
Nov 03, 2009 | 13.14 | 13.31 | 13.04 | 13.23 | 13,012,253 | +0.03(+0.26%) |
Nov 02, 2009 | 13.16 | 13.43 | 13.05 | 13.19 | 13,653,215 | +0.07(+0.51%) |
Oct 30, 2009 | 13.37 | 13.46 | 13.09 | 13.12 | 17,378,914 | -0.32(-2.40%) |
Oct 29, 2009 | 13.30 | 13.53 | 13.21 | 13.45 | 12,883,195 | +0.24(+1.82%) |
Oct 28, 2009 | 13.43 | 13.56 | 13.14 | 13.21 | 17,554,958 | -0.32(-2.37%) |
Oct 27, 2009 | 13.43 | 13.65 | 13.19 | 13.53 | 18,610,286 | +0.07(+0.53%) |
Oct 26, 2009 | 13.52 | 13.71 | 13.42 | 13.46 | 13,993,672 | -0.09(-0.65%) |
Oct 23, 2009 | 13.52 | 13.57 | 13.45 | 13.54 | 15,040,977 | -0.22(-1.56%) |
Oct 22, 2009 | 13.68 | 13.87 | 13.59 | 13.76 | 11,832,910 | +0.09(+0.68%) |
Oct 21, 2009 | 13.74 | 13.89 | 13.66 | 13.67 | 15,769,530 | -0.07(-0.52%) |
Oct 20, 2009 | 13.71 | 13.81 | 13.69 | 13.74 | 16,061,299 | -0.21(-1.51%) |
Oct 19, 2009 | 13.73 | 14.00 | 13.59 | 13.95 | 21,929,068 | +0.21(+1.52%) |
Oct 16, 2009 | 13.58 | 13.76 | 13.56 | 13.74 | 17,313,890 | +0.03(+0.22%) |
Oct 15, 2009 | 13.66 | 13.72 | 13.54 | 13.71 | 17,349,894 | +0.01(+0.09%) |
Oct 14, 2009 | 13.52 | 13.77 | 13.49 | 13.70 | 17,331,138 | +0.26(+1.92%) |
Oct 13, 2009 | 13.35 | 13.48 | 13.30 | 13.44 | 8,365,321 | +0.09(+0.68%) |
Oct 12, 2009 | 13.47 | 13.51 | 13.35 | 13.35 | 7,344,212 | -0.07(-0.53%) |
Oct 09, 2009 | 13.53 | 13.55 | 13.30 | 13.42 | 10,506,320 | -0.09(-0.67%) |
Oct 08, 2009 | 13.45 | 13.58 | 13.41 | 13.51 | 11,092,749 | +0.13(+0.95%) |
Oct 07, 2009 | 13.28 | 13.45 | 13.25 | 13.39 | 10,379,447 | +0.07(+0.52%) |
Oct 06, 2009 | 13.28 | 13.60 | 13.26 | 13.32 | 17,300,578 | +0.07(+0.49%) |
Oct 05, 2009 | 13.06 | 13.28 | 13.03 | 13.25 | 14,063,400 | +0.16(+1.23%) |
Oct 02, 2009 | 12.99 | 13.17 | 12.89 | 13.09 | 26,731,772 | -0.10(-0.77%) |