Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.27 | 13.42 | 13.16 | 13.27 | 25,637 | +0.03(+0.21%) |
Sep 29, 2010 | 13.16 | 13.32 | 13.11 | 13.25 | 4,105,712 | +0.02(+0.16%) |
Sep 28, 2010 | 13.05 | 13.25 | 12.86 | 13.22 | 3,765,816 | +0.17(+1.32%) |
Sep 27, 2010 | 12.98 | 13.10 | 12.90 | 13.05 | 4,490,077 | +0.11(+0.82%) |
Sep 24, 2010 | 12.83 | 12.95 | 12.83 | 12.95 | 4,859,670 | +0.28(+2.21%) |
Sep 23, 2010 | 12.67 | 12.77 | 12.62 | 12.67 | 3,484,617 | -0.10(-0.81%) |
Sep 22, 2010 | 12.89 | 12.95 | 12.70 | 12.77 | 4,693,473 | -0.08(-0.64%) |
Sep 21, 2010 | 12.94 | 12.95 | 12.79 | 12.85 | 5,166,214 | -0.08(-0.61%) |
Sep 20, 2010 | 12.75 | 12.94 | 12.74 | 12.93 | 3,674,113 | +0.24(+1.86%) |
Sep 17, 2010 | 12.69 | 12.81 | 12.65 | 12.69 | 4,904,059 | -0.09(-0.72%) |
Sep 15, 2010 | 12.60 | 12.80 | 12.58 | 12.78 | 3,891,823 | +0.14(+1.10%) |
Sep 14, 2010 | 12.47 | 12.69 | 12.45 | 12.65 | 3,968,876 | +0.16(+1.29%) |
Sep 13, 2010 | 12.46 | 12.56 | 12.41 | 12.48 | 3,473,696 | +0.11(+0.93%) |
Sep 10, 2010 | 12.36 | 12.42 | 12.27 | 12.37 | 3,073,558 | +0.07(+0.59%) |
Sep 09, 2010 | 12.45 | 12.51 | 12.26 | 12.30 | 2,742,110 | -0.00(-0.03%) |
Sep 08, 2010 | 12.23 | 12.42 | 12.19 | 12.30 | 5,474,375 | +0.14(+1.16%) |
Sep 07, 2010 | 12.25 | 12.29 | 12.15 | 12.16 | 4,700,915 | -0.12(-0.99%) |
Sep 03, 2010 | 12.23 | 12.30 | 12.10 | 12.28 | 6,077,768 | +0.21(+1.76%) |
Sep 02, 2010 | 11.91 | 12.11 | 11.91 | 12.07 | 1,150 | +0.17(+1.39%) |
Sep 01, 2010 | 11.64 | 11.99 | 11.64 | 11.90 | 6,941,371 | +0.45(+3.93%) |
Aug 31, 2010 | 11.45 | 11.68 | 11.39 | 11.45 | 63,903 | -0.39(-3.29%) |
Aug 30, 2010 | 12.00 | 12.13 | 11.84 | 11.84 | 4,811,653 | -0.16(-1.35%) |
Aug 27, 2010 | 11.98 | 12.04 | 11.78 | 12.01 | 6,148,465 | +0.11(+0.94%) |
Aug 26, 2010 | 12.17 | 12.19 | 11.88 | 11.89 | 5,067,644 | -0.25(-2.03%) |
Aug 25, 2010 | 12.02 | 12.15 | 11.86 | 12.14 | 4,716,693 | +0.04(+0.31%) |
Aug 24, 2010 | 12.08 | 12.18 | 11.91 | 12.10 | 719 | -0.13(-1.09%) |
Aug 23, 2010 | 12.30 | 12.46 | 12.23 | 12.24 | 7,892,569 | -0.04(-0.32%) |
Aug 20, 2010 | 12.26 | 12.31 | 12.14 | 12.28 | 5,884,881 | -0.06(-0.53%) |
Aug 19, 2010 | 12.58 | 12.58 | 12.29 | 12.34 | 719 | -0.28(-2.21%) |
Aug 18, 2010 | 12.62 | 12.71 | 12.49 | 12.62 | 5,719,531 | -0.03(-0.21%) |
Aug 17, 2010 | 12.57 | 12.75 | 12.49 | 12.65 | 2,691,037 | +0.20(+1.58%) |
Aug 16, 2010 | 12.39 | 12.51 | 12.23 | 12.45 | 2,846,529 | +0.02(+0.13%) |
Aug 13, 2010 | 12.43 | 12.56 | 12.43 | 12.43 | 2,999,849 | -0.10(-0.78%) |
Aug 12, 2010 | 12.51 | 12.56 | 12.39 | 12.53 | 5,111,771 | -0.12(-0.96%) |
Aug 11, 2010 | 12.84 | 12.85 | 12.56 | 12.65 | 5,125,364 | -0.32(-2.47%) |
Aug 10, 2010 | 12.97 | 13.09 | 12.83 | 12.97 | 1,230 | -0.11(-0.83%) |
Aug 09, 2010 | 13.19 | 13.20 | 13.05 | 13.08 | 4,129,479 | -0.01(-0.10%) |
Aug 06, 2010 | 13.10 | 13.16 | 12.92 | 13.10 | 4,612,145 | -0.03(-0.26%) |
Aug 05, 2010 | 13.06 | 13.16 | 12.96 | 13.13 | 3,162,959 | -0.05(-0.38%) |
Aug 04, 2010 | 12.97 | 13.20 | 12.96 | 13.18 | 3,402,188 | +0.26(+2.04%) |
Aug 03, 2010 | 13.05 | 13.10 | 12.89 | 12.92 | 3,413,264 | -0.23(-1.75%) |
Aug 02, 2010 | 13.08 | 13.24 | 13.06 | 13.15 | 5,395,784 | +0.26(+1.98%) |
Jul 30, 2010 | 12.89 | 12.91 | 12.64 | 12.89 | 6,698,665 | +0.02(+0.13%) |
Jul 29, 2010 | 12.98 | 13.04 | 12.70 | 12.88 | 4,877,379 | -0.05(-0.39%) |
Jul 28, 2010 | 13.00 | 13.11 | 12.83 | 12.93 | 5,007,808 | -0.13(-1.02%) |
Jul 27, 2010 | 13.33 | 13.34 | 12.92 | 13.06 | 7,113,243 | -0.25(-1.86%) |
Jul 26, 2010 | 13.00 | 13.34 | 12.94 | 13.31 | 7,645,537 | +0.34(+2.63%) |
Jul 23, 2010 | 12.84 | 13.13 | 12.84 | 12.96 | 10,736,631 | +0.22(+1.76%) |
Jul 22, 2010 | 12.71 | 12.91 | 12.37 | 12.74 | 1,230 | +0.72(+6.00%) |
Jul 21, 2010 | 12.26 | 12.29 | 11.99 | 12.02 | 6,631,949 | -0.17(-1.39%) |
Jul 20, 2010 | 12.19 | 12.19 | 11.63 | 12.19 | 5,273,145 | +0.36(+3.04%) |
Jul 19, 2010 | 11.90 | 12.00 | 11.72 | 11.83 | 4,160,074 | -0.01(-0.11%) |
Jul 16, 2010 | 11.84 | 12.33 | 11.81 | 11.84 | 6,564,120 | -0.42(-3.42%) |
Jul 15, 2010 | 12.37 | 12.43 | 12.17 | 12.26 | 6,788,955 | -0.12(-0.93%) |
Jul 14, 2010 | 12.32 | 12.39 | 12.18 | 12.38 | 6,173,282 | -0.00(-0.04%) |
Jul 13, 2010 | 12.27 | 12.44 | 12.20 | 12.38 | 4,237,405 | +0.30(+2.45%) |
Jul 12, 2010 | 12.11 | 12.25 | 12.01 | 12.09 | 5,581,890 | -0.09(-0.71%) |
Jul 09, 2010 | 12.17 | 12.20 | 12.00 | 12.17 | 4,898,916 | +0.10(+0.85%) |
Jul 08, 2010 | 11.85 | 12.10 | 11.85 | 12.07 | 6,756,717 | +0.28(+2.37%) |
Jul 07, 2010 | 11.37 | 11.81 | 11.34 | 11.79 | 5,763,547 | +0.43(+3.78%) |
Jul 06, 2010 | 11.59 | 11.68 | 11.25 | 11.36 | 5,054,217 | -0.12(-1.00%) |
Jul 02, 2010 | 11.48 | 11.72 | 11.42 | 11.48 | 4,596,029 | -0.15(-1.26%) |
Jul 01, 2010 | 11.55 | 11.73 | 11.35 | 11.62 | 6,575,504 | +0.06(+0.48%) |
Jun 30, 2010 | 11.70 | 11.81 | 11.54 | 11.57 | 7,703,306 | -0.17(-1.47%) |
Jun 29, 2010 | 12.03 | 12.03 | 11.65 | 11.74 | 9,536,752 | -0.50(-4.10%) |
Jun 25, 2010 | 12.24 | 12.26 | 12.04 | 12.24 | 9,016,556 | +0.10(+0.82%) |
Jun 24, 2010 | 12.31 | 12.31 | 12.07 | 12.14 | 7,147,832 | -0.21(-1.72%) |
Jun 23, 2010 | 12.40 | 12.45 | 12.22 | 12.36 | 6,752,182 | -0.06(-0.45%) |
Jun 22, 2010 | 12.83 | 12.93 | 12.39 | 12.41 | 5,322,952 | -0.36(-2.80%) |
Jun 21, 2010 | 13.01 | 13.03 | 12.70 | 12.77 | 5,951,855 | -0.10(-0.75%) |
Jun 18, 2010 | 12.86 | 12.95 | 12.74 | 12.86 | 5,974,949 | +0.09(+0.71%) |
Jun 17, 2010 | 12.91 | 12.93 | 12.68 | 12.77 | 8,649,341 | -0.11(-0.82%) |
Jun 16, 2010 | 12.96 | 13.00 | 12.77 | 12.88 | 6,758,422 | -0.13(-0.97%) |
Jun 15, 2010 | 12.75 | 13.03 | 12.69 | 13.01 | 4,989,323 | +0.32(+2.48%) |
Jun 14, 2010 | 12.72 | 12.85 | 12.65 | 12.69 | 4,398,324 | +0.05(+0.41%) |
Jun 11, 2010 | 12.51 | 12.72 | 12.50 | 12.64 | 5,973,811 | +0.04(+0.31%) |
Jun 10, 2010 | 12.38 | 12.62 | 12.31 | 12.60 | 4,223,597 | +0.47(+3.84%) |
Jun 09, 2010 | 12.08 | 12.33 | 12.08 | 12.13 | 6,518,209 | +0.12(+1.03%) |
Jun 08, 2010 | 11.91 | 12.02 | 11.73 | 12.01 | 6,233,457 | +0.10(+0.87%) |
Jun 07, 2010 | 12.14 | 12.18 | 11.90 | 11.91 | 6,106,037 | -0.19(-1.57%) |
Jun 04, 2010 | 12.10 | 12.45 | 12.03 | 12.10 | 5,825,112 | -0.50(-3.97%) |
Jun 03, 2010 | 12.58 | 12.67 | 12.49 | 12.60 | 4,403,281 | +0.02(+0.14%) |
Jun 02, 2010 | 12.26 | 12.58 | 12.14 | 12.58 | 6,860,116 | +0.35(+2.86%) |
Jun 01, 2010 | 12.38 | 12.55 | 12.22 | 12.23 | 5,069,584 | -0.25(-1.96%) |
May 28, 2010 | 12.47 | 12.66 | 12.39 | 12.47 | 6,046,271 | -0.08(-0.62%) |
May 27, 2010 | 12.49 | 12.56 | 12.38 | 12.55 | 11,719,304 | +0.28(+2.29%) |
May 26, 2010 | 12.53 | 12.58 | 12.25 | 12.27 | 10,430,664 | -0.15(-1.23%) |
May 25, 2010 | 12.24 | 12.46 | 12.08 | 12.42 | 13,227,084 | -0.05(-0.40%) |
May 24, 2010 | 12.57 | 12.65 | 12.46 | 12.47 | 3,406,249 | -0.09(-0.69%) |
May 21, 2010 | 12.20 | 12.71 | 12.10 | 12.56 | 6,359,030 | +0.16(+1.30%) |
May 20, 2010 | 12.37 | 12.66 | 12.30 | 12.40 | 620 | -0.50(-3.85%) |
May 19, 2010 | 12.94 | 13.03 | 12.71 | 12.90 | 6,922,047 | -0.13(-0.97%) |
May 18, 2010 | 13.28 | 13.40 | 13.02 | 13.02 | 146,346 | -0.12(-0.92%) |
May 17, 2010 | 13.21 | 13.22 | 12.86 | 13.14 | 5,102,760 | -0.05(-0.39%) |
May 14, 2010 | 13.19 | 13.41 | 13.09 | 13.19 | 5,789,979 | -0.25(-1.82%) |
May 13, 2010 | 13.67 | 13.69 | 13.41 | 13.44 | 4,690,467 | -0.19(-1.38%) |
May 12, 2010 | 13.45 | 13.69 | 13.43 | 13.63 | 4,910,644 | +0.19(+1.38%) |
May 11, 2010 | 13.59 | 13.66 | 13.42 | 13.44 | 6,190,862 | +0.04(+0.30%) |
May 10, 2010 | 13.28 | 13.40 | 13.23 | 13.40 | 6,553,131 | +0.68(+5.35%) |
May 07, 2010 | 12.91 | 13.08 | 12.56 | 12.72 | 8,370,756 | -0.26(-1.98%) |
May 06, 2010 | 13.39 | 13.47 | 12.19 | 12.98 | 8,515,403 | -0.41(-3.05%) |
May 05, 2010 | 13.44 | 13.60 | 13.38 | 13.39 | 7,782,773 | -0.16(-1.18%) |
May 04, 2010 | 13.69 | 13.77 | 13.51 | 13.55 | 5,735,242 | -0.34(-2.42%) |
May 03, 2010 | 13.97 | 14.14 | 13.85 | 13.88 | 6,992,659 | -0.05(-0.39%) |
Apr 30, 2010 | 14.32 | 14.39 | 13.93 | 13.94 | 8,942,758 | -0.11(-0.80%) |
Apr 29, 2010 | 13.92 | 14.07 | 13.84 | 14.05 | 3,099,127 | +0.24(+1.70%) |
Apr 28, 2010 | 13.84 | 14.01 | 13.72 | 13.81 | 4,098,460 | +0.03(+0.20%) |
Apr 27, 2010 | 14.01 | 14.03 | 13.75 | 13.79 | 6,391,734 | -0.29(-2.03%) |
Apr 26, 2010 | 13.95 | 14.15 | 13.92 | 14.07 | 4,560,777 | +0.10(+0.69%) |
Apr 23, 2010 | 13.96 | 14.03 | 13.86 | 13.97 | 6,296,033 | -0.03(-0.21%) |
Apr 22, 2010 | 13.54 | 14.02 | 13.50 | 14.00 | 8,291,406 | +0.41(+2.99%) |
Apr 21, 2010 | 13.49 | 13.62 | 13.46 | 13.60 | 23,799 | +0.12(+0.91%) |
Apr 20, 2010 | 13.36 | 13.48 | 13.33 | 13.47 | 2,971,142 | +0.15(+1.14%) |
Apr 19, 2010 | 13.27 | 13.41 | 13.21 | 13.32 | 4,324,360 | +0.02(+0.12%) |
Apr 16, 2010 | 13.43 | 13.56 | 13.27 | 13.31 | 4,042,129 | -0.19(-1.41%) |
Apr 15, 2010 | 13.45 | 13.53 | 13.39 | 13.50 | 3,153,895 | +0.00(+0.00%) |
Apr 14, 2010 | 13.62 | 13.63 | 13.37 | 13.50 | 8,077,586 | -0.09(-0.65%) |
Apr 13, 2010 | 13.51 | 13.62 | 13.39 | 13.59 | 3,340,213 | +0.05(+0.40%) |
Apr 12, 2010 | 13.56 | 13.59 | 13.47 | 13.53 | 4,254,349 | +0.04(+0.30%) |
Apr 09, 2010 | 13.48 | 13.50 | 13.23 | 13.49 | 6,884,394 | +0.25(+1.93%) |
Apr 08, 2010 | 13.23 | 13.26 | 13.13 | 13.24 | 3,692,405 | -0.01(-0.06%) |
Apr 07, 2010 | 13.28 | 13.36 | 13.21 | 13.24 | 4,620,109 | -0.06(-0.46%) |
Apr 06, 2010 | 13.19 | 13.36 | 13.17 | 13.31 | 3,722,456 | +0.01(+0.05%) |
Apr 05, 2010 | 13.09 | 13.31 | 13.08 | 13.30 | 4,128,485 | +0.23(+1.79%) |
Apr 01, 2010 | 13.00 | 13.07 | 13.07 | 13.07 | 12,022,705 | +0.14(+1.09%) |
Mar 31, 2010 | 12.85 | 12.99 | 12.84 | 12.93 | 3,841,002 | +0.03(+0.26%) |
Mar 30, 2010 | 12.99 | 13.03 | 12.88 | 12.89 | 3,760,444 | -0.08(-0.58%) |
Mar 29, 2010 | 13.04 | 13.04 | 12.86 | 12.97 | 4,209,639 | -0.02(-0.12%) |
Mar 26, 2010 | 12.87 | 13.05 | 12.84 | 12.98 | 7,722,728 | +0.17(+1.32%) |
Mar 25, 2010 | 12.99 | 13.05 | 12.81 | 12.81 | 6,529,684 | -0.07(-0.56%) |
Mar 24, 2010 | 12.99 | 13.04 | 12.87 | 12.89 | 4,799,786 | -0.17(-1.33%) |
Mar 23, 2010 | 12.94 | 13.06 | 12.90 | 13.06 | 4,763,969 | +0.13(+0.99%) |
Mar 22, 2010 | 12.78 | 13.03 | 12.74 | 12.93 | 5,293,580 | +0.08(+0.61%) |
Mar 19, 2010 | 12.92 | 12.94 | 12.82 | 12.85 | 6,633,578 | -0.02(-0.19%) |
Mar 18, 2010 | 12.96 | 13.05 | 12.79 | 12.88 | 5,704,956 | -0.09(-0.66%) |
Mar 17, 2010 | 12.89 | 13.00 | 12.89 | 12.96 | 5,300,222 | +0.08(+0.64%) |
Mar 16, 2010 | 12.88 | 12.90 | 12.81 | 12.88 | 3,301,072 | +0.03(+0.21%) |
Mar 15, 2010 | 12.77 | 12.86 | 12.73 | 12.85 | 5,424,492 | +0.01(+0.10%) |
Mar 12, 2010 | 12.90 | 12.90 | 12.75 | 12.84 | 2,978,509 | -0.03(-0.21%) |
Mar 11, 2010 | 12.84 | 12.87 | 12.72 | 12.87 | 3,706,252 | -0.02(-0.19%) |
Mar 10, 2010 | 12.84 | 12.90 | 12.79 | 12.89 | 3,979,138 | +0.03(+0.25%) |
Mar 09, 2010 | 12.87 | 12.90 | 12.82 | 12.86 | 4,443,111 | -0.04(-0.31%) |
Mar 08, 2010 | 12.72 | 12.90 | 12.71 | 12.90 | 4,776,247 | +0.20(+1.55%) |
Mar 05, 2010 | 12.54 | 12.73 | 12.49 | 12.70 | 4,164,353 | +0.23(+1.82%) |
Mar 04, 2010 | 12.46 | 12.54 | 12.39 | 12.48 | 3,694,406 | +0.02(+0.15%) |
Mar 03, 2010 | 12.49 | 12.50 | 12.40 | 12.46 | 5,143,270 | -0.04(-0.29%) |
Mar 02, 2010 | 12.48 | 12.52 | 12.45 | 12.49 | 4,746,946 | +0.02(+0.15%) |
Mar 01, 2010 | 12.39 | 12.48 | 12.33 | 12.48 | 4,331,181 | +0.09(+0.75%) |
Feb 26, 2010 | 12.32 | 12.43 | 12.27 | 12.38 | 4,692,815 | +0.02(+0.16%) |
Feb 25, 2010 | 12.12 | 12.37 | 12.12 | 12.36 | 3,785,394 | +0.09(+0.77%) |
Feb 24, 2010 | 12.16 | 12.28 | 12.09 | 12.27 | 2,955,376 | +0.14(+1.19%) |
Feb 23, 2010 | 12.22 | 12.25 | 12.06 | 12.12 | 4,638,372 | -0.15(-1.23%) |
Feb 22, 2010 | 12.29 | 12.33 | 12.25 | 12.28 | 2,812,226 | +0.01(+0.09%) |
Feb 19, 2010 | 12.24 | 12.28 | 12.15 | 12.26 | 4,548,015 | +0.04(+0.30%) |
Feb 18, 2010 | 12.23 | 12.28 | 12.13 | 12.23 | 4,769,274 | -0.02(-0.18%) |
Feb 17, 2010 | 12.12 | 12.26 | 12.12 | 12.25 | 6,802,851 | +0.17(+1.42%) |
Feb 16, 2010 | 11.90 | 12.09 | 11.87 | 12.08 | 5,067,630 | +0.25(+2.08%) |
Feb 12, 2010 | 11.76 | 11.83 | 11.83 | 11.83 | 28,478,840 | -0.07(-0.55%) |
Feb 11, 2010 | 11.87 | 11.96 | 11.74 | 11.90 | 11,932,629 | +0.31(+2.64%) |
Feb 10, 2010 | 11.58 | 11.71 | 11.54 | 11.59 | 5,845,711 | -0.01(-0.10%) |
Feb 09, 2010 | 11.48 | 11.64 | 11.48 | 11.60 | 3,656,767 | +0.18(+1.54%) |
Feb 08, 2010 | 11.42 | 11.62 | 11.40 | 11.43 | 3,371,423 | -0.02(-0.15%) |
Feb 05, 2010 | 11.40 | 11.48 | 11.24 | 11.44 | 8,094,878 | -0.00(-0.04%) |
Feb 04, 2010 | 11.55 | 11.58 | 11.38 | 11.45 | 7,255,061 | -0.19(-1.62%) |
Feb 03, 2010 | 11.74 | 11.77 | 11.57 | 11.64 | 4,406,871 | -0.23(-1.95%) |
Feb 02, 2010 | 11.70 | 11.88 | 11.66 | 11.87 | 3,892,618 | +0.20(+1.69%) |
Feb 01, 2010 | 11.57 | 11.69 | 11.52 | 11.67 | 2,229,988 | +0.15(+1.28%) |
Jan 29, 2010 | 11.62 | 11.76 | 11.50 | 11.53 | 2,790,454 | -0.08(-0.66%) |
Jan 28, 2010 | 11.76 | 11.78 | 11.59 | 11.60 | 4,688,297 | -0.11(-0.92%) |
Jan 27, 2010 | 11.58 | 11.74 | 11.56 | 11.71 | 3,669,622 | +0.13(+1.13%) |
Jan 26, 2010 | 11.55 | 11.62 | 11.48 | 11.58 | 3,362,430 | +0.03(+0.26%) |
Jan 25, 2010 | 11.67 | 11.68 | 11.50 | 11.55 | 4,407,883 | -0.04(-0.37%) |
Jan 22, 2010 | 11.92 | 11.97 | 11.58 | 11.59 | 5,781,988 | -0.32(-2.66%) |
Jan 21, 2010 | 12.01 | 12.05 | 11.90 | 11.91 | 7,012,749 | -0.07(-0.61%) |
Jan 20, 2010 | 11.96 | 12.01 | 11.87 | 11.98 | 3,761,004 | -0.04(-0.36%) |
Jan 19, 2010 | 11.93 | 12.04 | 11.93 | 12.03 | 3,067,268 | +0.08(+0.71%) |
Jan 15, 2010 | 12.01 | 11.94 | 11.94 | 11.94 | 17,535,246 | -0.07(-0.56%) |
Jan 14, 2010 | 12.05 | 12.09 | 11.91 | 12.01 | 5,132,303 | -0.02(-0.13%) |
Jan 13, 2010 | 11.93 | 12.03 | 11.87 | 12.02 | 3,673,209 | +0.10(+0.86%) |
Jan 12, 2010 | 12.01 | 12.11 | 11.82 | 11.92 | 4,042,130 | -0.13(-1.05%) |
Jan 11, 2010 | 12.15 | 12.19 | 11.90 | 12.05 | 3,511,367 | -0.04(-0.31%) |
Jan 08, 2010 | 12.14 | 12.17 | 12.04 | 12.08 | 4,593,741 | -0.06(-0.53%) |
Jan 07, 2010 | 11.87 | 12.17 | 11.87 | 12.15 | 4,130,731 | +0.23(+1.93%) |
Jan 06, 2010 | 11.97 | 11.98 | 11.82 | 11.92 | 4,537,242 | -0.05(-0.40%) |
Jan 05, 2010 | 11.76 | 12.04 | 11.59 | 11.97 | 6,429,405 | +0.22(+1.91%) |
Jan 04, 2010 | 11.84 | 11.84 | 11.69 | 11.74 | 3,190,058 | +0.02(+0.19%) |
Dec 31, 2009 | 11.92 | 11.72 | 11.72 | 11.72 | 5,379,309 | -0.16(-1.35%) |
Dec 30, 2009 | 11.83 | 11.91 | 11.78 | 11.88 | 1,661,624 | +0.02(+0.15%) |
Dec 29, 2009 | 11.82 | 11.88 | 11.78 | 11.86 | 1,466,461 | +0.06(+0.54%) |
Dec 28, 2009 | 11.80 | 11.85 | 11.75 | 11.80 | 1,281,672 | -0.00(-0.04%) |
Dec 24, 2009 | 11.79 | 11.85 | 11.76 | 11.80 | 703,197 | +0.04(+0.30%) |
Dec 23, 2009 | 11.79 | 11.81 | 11.71 | 11.77 | 1,819,678 | -0.00(-0.03%) |
Dec 22, 2009 | 11.71 | 11.77 | 11.63 | 11.77 | 2,310,190 | +0.03(+0.26%) |
Dec 21, 2009 | 11.56 | 11.78 | 11.56 | 11.74 | 2,909,051 | +0.16(+1.42%) |
Dec 18, 2009 | 11.63 | 11.71 | 11.43 | 11.58 | 4,562,463 | -0.01(-0.07%) |
Dec 17, 2009 | 11.60 | 11.68 | 11.54 | 11.58 | 3,543,613 | -0.13(-1.15%) |
Dec 16, 2009 | 11.72 | 11.81 | 11.69 | 11.72 | 2,786,635 | +0.01(+0.08%) |
Dec 15, 2009 | 11.77 | 11.79 | 11.60 | 11.71 | 3,148,895 | -0.11(-0.89%) |
Dec 14, 2009 | 11.78 | 11.84 | 11.77 | 11.81 | 3,314,636 | +0.07(+0.61%) |
Dec 11, 2009 | 11.62 | 11.77 | 11.54 | 11.74 | 3,556,943 | +0.22(+1.93%) |
Dec 10, 2009 | 11.53 | 11.63 | 11.43 | 11.52 | 2,572,013 | +0.11(+0.95%) |
Dec 09, 2009 | 11.42 | 11.45 | 11.32 | 11.41 | 3,064,500 | -0.06(-0.52%) |
Dec 08, 2009 | 11.51 | 11.55 | 11.40 | 11.47 | 3,612,835 | -0.07(-0.64%) |
Dec 07, 2009 | 11.62 | 11.68 | 11.49 | 11.54 | 4,169,876 | -0.07(-0.63%) |
Dec 04, 2009 | 11.77 | 11.85 | 11.55 | 11.62 | 9,997,372 | -0.13(-1.10%) |
Dec 03, 2009 | 11.97 | 11.97 | 11.72 | 11.75 | 4,777,305 | -0.26(-2.20%) |
Dec 02, 2009 | 11.90 | 12.13 | 11.88 | 12.01 | 5,646,005 | +0.15(+1.28%) |
Dec 01, 2009 | 11.78 | 11.93 | 11.76 | 11.86 | 5,935,175 | +0.22(+1.91%) |
Nov 30, 2009 | 11.60 | 11.65 | 11.42 | 11.64 | 5,507,323 | +0.06(+0.55%) |
Nov 27, 2009 | 11.52 | 11.68 | 11.38 | 11.57 | 2,756,883 | -0.20(-1.69%) |
Nov 25, 2009 | 11.61 | 11.80 | 11.61 | 11.77 | 3,794,381 | +0.15(+1.32%) |
Nov 24, 2009 | 11.79 | 11.81 | 11.48 | 11.62 | 7,377,558 | -0.10(-0.89%) |
Nov 23, 2009 | 11.76 | 11.85 | 11.68 | 11.72 | 5,863,521 | +0.13(+1.09%) |
Nov 20, 2009 | 11.69 | 11.76 | 11.53 | 11.60 | 7,318,784 | -0.15(-1.31%) |
Nov 19, 2009 | 11.74 | 11.86 | 11.65 | 11.75 | 4,537,710 | -0.07(-0.61%) |
Nov 18, 2009 | 11.85 | 11.95 | 11.75 | 11.82 | 4,947,758 | -0.03(-0.23%) |
Nov 17, 2009 | 12.07 | 12.07 | 11.75 | 11.85 | 6,218,113 | -0.24(-1.99%) |
Nov 16, 2009 | 12.07 | 12.14 | 12.02 | 12.09 | 5,139,352 | +0.17(+1.42%) |
Nov 13, 2009 | 11.84 | 11.97 | 11.77 | 11.92 | 5,704,473 | +0.03(+0.27%) |
Nov 12, 2009 | 12.22 | 12.22 | 11.83 | 11.89 | 5,701,398 | -0.30(-2.47%) |
Nov 11, 2009 | 12.14 | 12.36 | 12.08 | 12.19 | 4,546,297 | +0.05(+0.40%) |
Nov 10, 2009 | 12.26 | 12.33 | 12.00 | 12.14 | 4,517,463 | -0.12(-0.97%) |
Nov 09, 2009 | 11.98 | 12.27 | 11.96 | 12.26 | 5,058,456 | +0.34(+2.86%) |
Nov 06, 2009 | 11.86 | 11.97 | 11.76 | 11.92 | 3,845,231 | -0.01(-0.11%) |
Nov 05, 2009 | 11.53 | 11.93 | 11.53 | 11.93 | 11,074,971 | +0.47(+4.13%) |
Nov 04, 2009 | 11.63 | 11.65 | 11.43 | 11.46 | 6,115,895 | -0.13(-1.09%) |
Nov 03, 2009 | 11.40 | 11.66 | 11.39 | 11.58 | 8,732,109 | +0.09(+0.78%) |
Nov 02, 2009 | 11.43 | 11.60 | 11.23 | 11.49 | 6,309,564 | +0.12(+1.10%) |
Oct 30, 2009 | 11.46 | 11.63 | 11.30 | 11.37 | 11,497,985 | -0.09(-0.81%) |
Oct 29, 2009 | 11.39 | 11.47 | 11.35 | 11.46 | 9,639,874 | +0.14(+1.26%) |
Oct 28, 2009 | 11.76 | 11.78 | 11.26 | 11.32 | 11,427,132 | -0.42(-3.57%) |
Oct 27, 2009 | 11.84 | 12.01 | 11.55 | 11.74 | 23,891,392 | -0.82(-6.55%) |
Oct 26, 2009 | 12.53 | 12.77 | 12.49 | 12.56 | 12,541,207 | +0.03(+0.22%) |
Oct 23, 2009 | 12.53 | 12.56 | 12.48 | 12.53 | 6,733,441 | +0.03(+0.22%) |
Oct 22, 2009 | 12.17 | 12.52 | 12.13 | 12.51 | 6,043,636 | +0.38(+3.14%) |
Oct 21, 2009 | 12.40 | 12.46 | 12.12 | 12.12 | 5,395,638 | -0.28(-2.26%) |
Oct 20, 2009 | 12.37 | 12.47 | 12.37 | 12.40 | 8,009,308 | +0.08(+0.69%) |
Oct 19, 2009 | 12.25 | 12.49 | 12.20 | 12.32 | 5,021,336 | +0.14(+1.12%) |
Oct 16, 2009 | 12.26 | 12.27 | 12.07 | 12.18 | 3,258,687 | -0.15(-1.22%) |
Oct 15, 2009 | 12.14 | 12.37 | 12.12 | 12.33 | 4,945,152 | +0.13(+1.04%) |
Oct 14, 2009 | 12.05 | 12.28 | 12.04 | 12.21 | 5,097,438 | +0.25(+2.13%) |
Oct 13, 2009 | 12.11 | 12.11 | 11.91 | 11.95 | 4,983,066 | -0.08(-0.70%) |
Oct 12, 2009 | 12.03 | 12.12 | 11.99 | 12.04 | 2,934,385 | +0.08(+0.63%) |
Oct 09, 2009 | 12.03 | 12.04 | 11.89 | 11.96 | 4,102,685 | -0.04(-0.37%) |
Oct 08, 2009 | 11.72 | 12.09 | 11.65 | 12.01 | 7,583,607 | +0.39(+3.32%) |
Oct 07, 2009 | 11.45 | 11.64 | 11.43 | 11.62 | 3,773,152 | +0.15(+1.30%) |
Oct 06, 2009 | 11.40 | 11.57 | 11.37 | 11.47 | 3,277,435 | +0.14(+1.26%) |
Oct 05, 2009 | 11.05 | 11.35 | 11.05 | 11.33 | 3,969,483 | +0.26(+2.39%) |
Oct 02, 2009 | 11.08 | 11.13 | 10.98 | 11.07 | 3,672,865 | -0.08(-0.69%) |