Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.02 | 14.17 | 13.90 | 14.02 | 24,272 | +0.03(+0.21%) |
Sep 29, 2010 | 13.90 | 14.07 | 13.85 | 13.99 | 3,887,058 | +0.02(+0.16%) |
Sep 28, 2010 | 13.79 | 14.00 | 13.59 | 13.97 | 3,565,263 | +0.18(+1.32%) |
Sep 27, 2010 | 13.71 | 13.84 | 13.63 | 13.79 | 4,250,954 | +0.11(+0.82%) |
Sep 24, 2010 | 13.55 | 13.67 | 13.55 | 13.67 | 4,600,864 | +0.30(+2.21%) |
Sep 23, 2010 | 13.38 | 13.49 | 13.33 | 13.38 | 3,299,040 | -0.11(-0.81%) |
Sep 22, 2010 | 13.62 | 13.68 | 13.42 | 13.49 | 4,443,517 | -0.09(-0.64%) |
Sep 21, 2010 | 13.67 | 13.68 | 13.51 | 13.57 | 4,891,082 | -0.08(-0.61%) |
Sep 20, 2010 | 13.47 | 13.67 | 13.46 | 13.66 | 3,478,445 | +0.25(+1.86%) |
Sep 17, 2010 | 13.41 | 13.53 | 13.36 | 13.41 | 4,642,889 | -0.10(-0.72%) |
Sep 15, 2010 | 13.30 | 13.52 | 13.28 | 13.50 | 3,684,560 | +0.15(+1.10%) |
Sep 14, 2010 | 13.17 | 13.40 | 13.15 | 13.36 | 3,757,509 | +0.17(+1.29%) |
Sep 13, 2010 | 13.16 | 13.26 | 13.11 | 13.19 | 3,288,701 | +0.12(+0.93%) |
Sep 10, 2010 | 13.06 | 13.12 | 12.96 | 13.07 | 2,909,873 | +0.08(+0.59%) |
Sep 09, 2010 | 13.15 | 13.21 | 12.95 | 12.99 | 2,596,076 | -0.00(-0.03%) |
Sep 08, 2010 | 12.92 | 13.12 | 12.88 | 12.99 | 5,182,831 | +0.07(+0.54%) |
Sep 07, 2010 | 13.01 | 13.06 | 12.91 | 12.92 | 4,423,224 | -0.13(-0.99%) |
Sep 03, 2010 | 13.00 | 13.07 | 12.86 | 13.05 | 5,718,743 | +0.23(+1.76%) |
Sep 02, 2010 | 12.65 | 12.87 | 12.65 | 12.83 | 1,082 | +0.18(+1.39%) |
Sep 01, 2010 | 12.37 | 12.74 | 12.37 | 12.65 | 6,531,332 | +0.48(+3.93%) |
Aug 31, 2010 | 12.17 | 12.41 | 12.11 | 12.17 | 60,128 | -0.41(-3.29%) |
Aug 30, 2010 | 12.76 | 12.90 | 12.59 | 12.59 | 4,527,421 | -0.17(-1.35%) |
Aug 27, 2010 | 12.74 | 12.79 | 12.52 | 12.76 | 5,785,264 | +0.12(+0.94%) |
Aug 26, 2010 | 12.94 | 12.95 | 12.62 | 12.64 | 4,768,290 | -0.26(-2.03%) |
Aug 25, 2010 | 12.78 | 12.91 | 12.60 | 12.90 | 4,438,070 | +0.04(+0.31%) |
Aug 24, 2010 | 12.84 | 12.94 | 12.65 | 12.86 | 677 | -0.14(-1.09%) |
Aug 23, 2010 | 13.07 | 13.25 | 13.00 | 13.01 | 7,426,341 | -0.04(-0.32%) |
Aug 20, 2010 | 13.03 | 13.08 | 12.90 | 13.05 | 5,537,251 | -0.07(-0.53%) |
Aug 19, 2010 | 13.37 | 13.37 | 13.06 | 13.12 | 677 | -0.30(-2.21%) |
Aug 18, 2010 | 13.41 | 13.51 | 13.28 | 13.41 | 5,381,668 | -0.03(-0.21%) |
Aug 17, 2010 | 13.36 | 13.55 | 13.27 | 13.44 | 2,532,073 | +0.21(+1.58%) |
Aug 16, 2010 | 13.17 | 13.29 | 13.00 | 13.23 | 2,678,380 | +0.02(+0.13%) |
Aug 13, 2010 | 13.21 | 13.35 | 13.21 | 13.21 | 2,822,643 | -0.10(-0.78%) |
Aug 12, 2010 | 13.30 | 13.34 | 13.17 | 13.32 | 4,809,810 | -0.13(-0.96%) |
Aug 11, 2010 | 13.64 | 13.66 | 13.35 | 13.45 | 4,822,600 | -0.34(-2.47%) |
Aug 10, 2010 | 13.79 | 13.91 | 13.64 | 13.79 | 1,157 | -0.12(-0.83%) |
Aug 09, 2010 | 14.02 | 14.03 | 13.87 | 13.90 | 3,885,544 | -0.01(-0.10%) |
Aug 06, 2010 | 13.92 | 13.99 | 13.73 | 13.92 | 4,339,698 | -0.04(-0.26%) |
Aug 05, 2010 | 13.88 | 13.99 | 13.77 | 13.95 | 2,976,118 | -0.05(-0.38%) |
Aug 04, 2010 | 13.78 | 14.03 | 13.77 | 14.01 | 3,201,215 | +0.28(+2.04%) |
Aug 03, 2010 | 13.87 | 13.92 | 13.70 | 13.73 | 3,211,637 | -0.25(-1.75%) |
Aug 02, 2010 | 13.90 | 14.07 | 13.88 | 13.97 | 5,077,046 | +0.27(+1.98%) |
Jul 30, 2010 | 13.70 | 13.73 | 13.44 | 13.70 | 6,302,964 | +0.02(+0.13%) |
Jul 29, 2010 | 13.79 | 13.86 | 13.49 | 13.68 | 4,589,263 | -0.05(-0.39%) |
Jul 28, 2010 | 13.82 | 13.93 | 13.63 | 13.74 | 4,711,988 | -0.14(-1.02%) |
Jul 27, 2010 | 14.16 | 14.18 | 13.74 | 13.88 | 6,693,052 | -0.26(-1.86%) |
Jul 26, 2010 | 13.82 | 14.18 | 13.75 | 14.14 | 7,193,902 | +0.36(+2.63%) |
Jul 23, 2010 | 13.64 | 13.95 | 13.64 | 13.78 | 10,102,399 | +0.24(+1.76%) |
Jul 22, 2010 | 13.51 | 13.73 | 13.15 | 13.54 | 1,157 | +0.77(+6.00%) |
Jul 21, 2010 | 13.03 | 13.06 | 12.74 | 12.77 | 6,240,189 | -0.18(-1.39%) |
Jul 20, 2010 | 12.95 | 12.96 | 12.36 | 12.95 | 4,961,652 | +0.38(+3.04%) |
Jul 19, 2010 | 12.65 | 12.75 | 12.45 | 12.57 | 3,914,331 | -0.01(-0.11%) |
Jul 16, 2010 | 12.59 | 13.10 | 12.55 | 12.59 | 6,176,366 | -0.45(-3.42%) |
Jul 15, 2010 | 13.14 | 13.21 | 12.94 | 13.03 | 6,387,920 | -0.12(-0.93%) |
Jul 14, 2010 | 13.09 | 13.17 | 12.94 | 13.15 | 5,808,615 | -0.01(-0.04%) |
Jul 13, 2010 | 13.04 | 13.22 | 12.97 | 13.16 | 3,987,094 | +0.31(+2.45%) |
Jul 12, 2010 | 12.87 | 13.01 | 12.77 | 12.84 | 5,252,158 | -0.09(-0.71%) |
Jul 09, 2010 | 12.94 | 12.97 | 12.75 | 12.94 | 4,609,528 | +0.11(+0.85%) |
Jul 08, 2010 | 12.59 | 12.86 | 12.59 | 12.83 | 6,357,586 | +0.30(+2.37%) |
Jul 07, 2010 | 12.08 | 12.55 | 12.05 | 12.53 | 5,423,084 | +0.46(+3.78%) |
Jul 06, 2010 | 12.31 | 12.41 | 11.96 | 12.07 | 4,755,656 | -0.12(-1.01%) |
Jul 02, 2010 | 12.20 | 12.45 | 12.14 | 12.20 | 4,324,534 | -0.16(-1.26%) |
Jul 01, 2010 | 12.27 | 12.46 | 12.07 | 12.35 | 6,187,077 | +0.06(+0.48%) |
Jun 30, 2010 | 12.44 | 12.55 | 12.27 | 12.29 | 7,248,259 | -0.18(-1.47%) |
Jun 29, 2010 | 12.78 | 12.79 | 12.38 | 12.48 | 8,973,400 | -0.53(-4.10%) |
Jun 25, 2010 | 13.01 | 13.03 | 12.79 | 13.01 | 8,483,933 | +0.11(+0.82%) |
Jun 24, 2010 | 13.08 | 13.09 | 12.83 | 12.91 | 6,725,597 | -0.23(-1.72%) |
Jun 23, 2010 | 13.18 | 13.23 | 12.98 | 13.13 | 6,353,319 | -0.06(-0.45%) |
Jun 22, 2010 | 13.63 | 13.74 | 13.17 | 13.19 | 5,008,516 | -0.38(-2.80%) |
Jun 21, 2010 | 13.83 | 13.85 | 13.49 | 13.57 | 5,600,269 | -0.10(-0.75%) |
Jun 18, 2010 | 13.67 | 13.77 | 13.54 | 13.67 | 5,621,999 | +0.10(+0.71%) |
Jun 17, 2010 | 13.72 | 13.74 | 13.47 | 13.58 | 8,138,410 | -0.11(-0.82%) |
Jun 16, 2010 | 13.77 | 13.82 | 13.58 | 13.69 | 6,359,190 | -0.13(-0.98%) |
Jun 15, 2010 | 13.55 | 13.84 | 13.48 | 13.82 | 4,694,595 | +0.34(+2.48%) |
Jun 14, 2010 | 13.52 | 13.66 | 13.44 | 13.49 | 4,138,508 | +0.06(+0.41%) |
Jun 11, 2010 | 13.30 | 13.52 | 13.28 | 13.43 | 5,620,927 | +0.04(+0.31%) |
Jun 10, 2010 | 13.16 | 13.41 | 13.09 | 13.39 | 3,974,101 | +0.50(+3.84%) |
Jun 09, 2010 | 12.84 | 13.11 | 12.84 | 12.89 | 6,133,167 | +0.13(+1.03%) |
Jun 08, 2010 | 12.65 | 12.78 | 12.46 | 12.76 | 5,865,236 | +0.11(+0.87%) |
Jun 07, 2010 | 12.90 | 12.94 | 12.64 | 12.65 | 5,745,343 | -0.20(-1.57%) |
Jun 04, 2010 | 12.86 | 13.23 | 12.79 | 12.86 | 5,481,013 | -0.61(-4.54%) |
Jun 03, 2010 | 13.45 | 13.55 | 13.35 | 13.47 | 4,118,796 | +0.02(+0.14%) |
Jun 02, 2010 | 13.10 | 13.45 | 12.98 | 13.45 | 6,416,901 | +0.37(+2.86%) |
Jun 01, 2010 | 13.24 | 13.42 | 13.06 | 13.07 | 4,742,051 | -0.26(-1.96%) |
May 28, 2010 | 13.34 | 13.53 | 13.25 | 13.34 | 5,655,636 | -0.08(-0.62%) |
May 27, 2010 | 13.35 | 13.42 | 13.24 | 13.42 | 10,962,148 | +0.30(+2.29%) |
May 26, 2010 | 13.40 | 13.44 | 13.09 | 13.12 | 9,756,764 | -0.16(-1.23%) |
May 25, 2010 | 13.09 | 13.32 | 12.92 | 13.28 | 12,372,515 | -0.05(-0.40%) |
May 24, 2010 | 13.43 | 13.52 | 13.32 | 13.34 | 3,186,179 | -0.09(-0.69%) |
May 21, 2010 | 13.04 | 13.59 | 12.93 | 13.43 | 5,948,188 | +0.17(+1.30%) |
May 20, 2010 | 13.22 | 13.54 | 13.15 | 13.26 | 580 | -0.53(-3.85%) |
May 19, 2010 | 13.84 | 13.94 | 13.59 | 13.79 | 6,474,830 | -0.13(-0.97%) |
May 18, 2010 | 14.20 | 14.32 | 13.92 | 13.92 | 136,891 | -0.13(-0.92%) |
May 17, 2010 | 14.12 | 14.13 | 13.75 | 14.05 | 4,773,083 | -0.06(-0.39%) |
May 14, 2010 | 14.11 | 14.34 | 14.00 | 14.11 | 5,415,903 | -0.26(-1.82%) |
May 13, 2010 | 14.61 | 14.63 | 14.34 | 14.37 | 4,387,427 | -0.20(-1.38%) |
May 12, 2010 | 14.38 | 14.63 | 14.36 | 14.57 | 4,593,379 | +0.20(+1.38%) |
May 11, 2010 | 14.53 | 14.60 | 14.35 | 14.37 | 5,790,886 | +0.04(+0.30%) |
May 10, 2010 | 14.20 | 14.33 | 14.15 | 14.33 | 6,129,749 | +0.73(+5.35%) |
May 07, 2010 | 13.80 | 13.98 | 13.43 | 13.60 | 7,829,941 | -0.27(-1.98%) |
May 06, 2010 | 14.31 | 14.40 | 13.03 | 13.87 | 7,965,243 | -0.44(-3.05%) |
May 05, 2010 | 14.37 | 14.54 | 14.30 | 14.31 | 7,279,947 | -0.17(-1.18%) |
May 04, 2010 | 14.63 | 14.72 | 14.44 | 14.48 | 5,364,702 | -0.36(-2.42%) |
May 03, 2010 | 14.93 | 15.11 | 14.80 | 14.84 | 6,540,880 | -0.06(-0.39%) |
Apr 30, 2010 | 15.31 | 15.38 | 14.90 | 14.90 | 8,364,988 | -0.12(-0.80%) |
Apr 29, 2010 | 14.88 | 15.04 | 14.79 | 15.02 | 2,898,900 | +0.25(+1.70%) |
Apr 28, 2010 | 14.79 | 14.98 | 14.67 | 14.77 | 3,833,668 | +0.03(+0.20%) |
Apr 27, 2010 | 14.98 | 15.00 | 14.70 | 14.74 | 5,978,780 | -0.31(-2.03%) |
Apr 26, 2010 | 14.92 | 15.13 | 14.88 | 15.04 | 4,266,116 | +0.10(+0.69%) |
Apr 23, 2010 | 14.93 | 15.00 | 14.82 | 14.94 | 5,889,261 | -0.03(-0.21%) |
Apr 22, 2010 | 14.47 | 14.99 | 14.43 | 14.97 | 7,755,719 | +0.43(+2.99%) |
Apr 21, 2010 | 14.42 | 14.56 | 14.39 | 14.54 | 22,262 | +0.13(+0.91%) |
Apr 20, 2010 | 14.28 | 14.41 | 14.25 | 14.41 | 2,779,184 | +0.16(+1.14%) |
Apr 19, 2010 | 14.19 | 14.34 | 14.12 | 14.24 | 4,044,973 | +0.02(+0.12%) |
Apr 16, 2010 | 14.36 | 14.49 | 14.19 | 14.23 | 3,780,977 | -0.20(-1.41%) |
Apr 15, 2010 | 14.38 | 14.46 | 14.31 | 14.43 | 2,950,129 | +0.00(+0.00%) |
Apr 14, 2010 | 14.56 | 14.57 | 14.29 | 14.43 | 7,555,713 | -0.09(-0.65%) |
Apr 13, 2010 | 14.45 | 14.56 | 14.32 | 14.52 | 3,124,410 | +0.06(+0.41%) |
Apr 12, 2010 | 14.49 | 14.53 | 14.41 | 14.47 | 3,979,486 | +0.04(+0.30%) |
Apr 09, 2010 | 14.41 | 14.44 | 14.14 | 14.42 | 6,439,610 | +0.27(+1.93%) |
Apr 08, 2010 | 14.15 | 14.17 | 14.03 | 14.15 | 3,453,848 | -0.01(-0.06%) |
Apr 07, 2010 | 14.20 | 14.29 | 14.13 | 14.16 | 4,321,615 | -0.07(-0.46%) |
Apr 06, 2010 | 14.10 | 14.28 | 14.07 | 14.22 | 3,481,957 | +0.01(+0.05%) |
Apr 05, 2010 | 14.00 | 14.23 | 13.98 | 14.22 | 3,861,754 | +0.25(+1.79%) |
Apr 01, 2010 | 13.89 | 13.97 | 13.97 | 13.97 | 11,245,948 | +0.15(+1.08%) |
Mar 31, 2010 | 13.74 | 13.89 | 13.73 | 13.82 | 3,592,844 | +0.04(+0.26%) |
Mar 30, 2010 | 13.88 | 13.93 | 13.77 | 13.78 | 3,517,491 | -0.08(-0.59%) |
Mar 29, 2010 | 13.94 | 13.94 | 13.75 | 13.86 | 3,937,665 | -0.02(-0.12%) |
Mar 26, 2010 | 13.76 | 13.95 | 13.72 | 13.88 | 7,223,781 | +0.18(+1.32%) |
Mar 25, 2010 | 13.89 | 13.95 | 13.70 | 13.70 | 6,107,817 | -0.08(-0.56%) |
Mar 24, 2010 | 13.89 | 13.95 | 13.76 | 13.78 | 4,489,684 | -0.19(-1.33%) |
Mar 23, 2010 | 13.84 | 13.96 | 13.80 | 13.96 | 4,456,180 | +0.14(+0.99%) |
Mar 22, 2010 | 13.67 | 13.93 | 13.62 | 13.83 | 4,951,575 | +0.08(+0.61%) |
Mar 19, 2010 | 13.81 | 13.83 | 13.71 | 13.74 | 6,204,998 | -0.03(-0.19%) |
Mar 18, 2010 | 13.85 | 13.96 | 13.67 | 13.77 | 5,336,372 | -0.09(-0.66%) |
Mar 17, 2010 | 13.78 | 13.90 | 13.78 | 13.86 | 4,957,787 | +0.09(+0.64%) |
Mar 16, 2010 | 13.77 | 13.79 | 13.69 | 13.77 | 3,087,798 | +0.03(+0.21%) |
Mar 15, 2010 | 13.65 | 13.75 | 13.61 | 13.74 | 5,074,029 | +0.01(+0.10%) |
Mar 12, 2010 | 13.79 | 13.79 | 13.63 | 13.73 | 2,786,075 | -0.03(-0.21%) |
Mar 11, 2010 | 13.72 | 13.76 | 13.60 | 13.76 | 3,466,800 | -0.03(-0.19%) |
Mar 10, 2010 | 13.72 | 13.79 | 13.68 | 13.78 | 3,722,056 | +0.03(+0.25%) |
Mar 09, 2010 | 13.76 | 13.79 | 13.71 | 13.75 | 4,156,052 | -0.04(-0.31%) |
Mar 08, 2010 | 13.60 | 13.79 | 13.59 | 13.79 | 4,467,665 | +0.21(+1.55%) |
Mar 05, 2010 | 13.41 | 13.61 | 13.36 | 13.58 | 3,895,304 | +0.16(+1.22%) |
Mar 04, 2010 | 13.40 | 13.49 | 13.32 | 13.42 | 3,435,348 | +0.02(+0.15%) |
Mar 03, 2010 | 13.43 | 13.44 | 13.33 | 13.40 | 4,782,616 | -0.04(-0.29%) |
Mar 02, 2010 | 13.42 | 13.47 | 13.38 | 13.44 | 4,414,082 | +0.02(+0.15%) |
Mar 01, 2010 | 13.32 | 13.42 | 13.26 | 13.42 | 4,027,471 | +0.10(+0.75%) |
Feb 26, 2010 | 13.25 | 13.37 | 13.20 | 13.32 | 4,363,748 | +0.02(+0.15%) |
Feb 25, 2010 | 13.04 | 13.30 | 13.04 | 13.30 | 3,519,956 | +0.10(+0.77%) |
Feb 24, 2010 | 13.08 | 13.21 | 13.01 | 13.19 | 2,748,140 | +0.15(+1.19%) |
Feb 23, 2010 | 13.14 | 13.17 | 12.97 | 13.04 | 4,313,122 | -0.16(-1.22%) |
Feb 22, 2010 | 13.21 | 13.26 | 13.18 | 13.20 | 2,615,028 | +0.01(+0.09%) |
Feb 19, 2010 | 13.16 | 13.21 | 13.06 | 13.19 | 4,229,101 | +0.04(+0.30%) |
Feb 18, 2010 | 13.16 | 13.21 | 13.04 | 13.15 | 4,434,845 | -0.02(-0.18%) |
Feb 17, 2010 | 13.04 | 13.19 | 13.03 | 13.17 | 6,325,824 | +0.18(+1.42%) |
Feb 16, 2010 | 12.80 | 13.00 | 12.76 | 12.99 | 4,712,279 | +0.27(+2.08%) |
Feb 12, 2010 | 12.65 | 12.72 | 12.72 | 12.72 | 26,481,858 | -0.07(-0.55%) |
Feb 11, 2010 | 12.76 | 12.86 | 12.63 | 12.79 | 11,095,894 | +0.33(+2.64%) |
Feb 10, 2010 | 12.45 | 12.59 | 12.41 | 12.47 | 5,435,800 | -0.01(-0.10%) |
Feb 09, 2010 | 12.35 | 12.51 | 12.35 | 12.48 | 3,400,349 | +0.19(+1.54%) |
Feb 08, 2010 | 12.28 | 12.49 | 12.25 | 12.29 | 3,135,013 | -0.02(-0.15%) |
Feb 05, 2010 | 12.26 | 12.34 | 12.09 | 12.31 | 7,527,252 | -0.01(-0.04%) |
Feb 04, 2010 | 12.42 | 12.45 | 12.24 | 12.31 | 6,746,324 | -0.20(-1.62%) |
Feb 03, 2010 | 12.63 | 12.65 | 12.44 | 12.52 | 4,097,854 | -0.25(-1.96%) |
Feb 02, 2010 | 12.58 | 12.78 | 12.54 | 12.77 | 3,619,661 | +0.21(+1.69%) |
Feb 01, 2010 | 12.44 | 12.57 | 12.39 | 12.55 | 2,073,618 | +0.16(+1.28%) |
Jan 29, 2010 | 12.50 | 12.64 | 12.37 | 12.40 | 2,594,782 | -0.08(-0.66%) |
Jan 28, 2010 | 12.64 | 12.67 | 12.47 | 12.48 | 4,359,546 | -0.12(-0.92%) |
Jan 27, 2010 | 12.45 | 12.63 | 12.43 | 12.59 | 3,412,302 | +0.14(+1.13%) |
Jan 26, 2010 | 12.42 | 12.50 | 12.35 | 12.45 | 3,126,651 | +0.03(+0.26%) |
Jan 25, 2010 | 12.55 | 12.56 | 12.37 | 12.42 | 4,098,795 | -0.05(-0.37%) |
Jan 22, 2010 | 12.82 | 12.88 | 12.46 | 12.47 | 5,376,546 | -0.34(-2.66%) |
Jan 21, 2010 | 12.91 | 12.96 | 12.80 | 12.81 | 6,521,003 | -0.08(-0.61%) |
Jan 20, 2010 | 12.86 | 12.91 | 12.76 | 12.89 | 3,497,276 | -0.05(-0.36%) |
Jan 19, 2010 | 12.83 | 12.95 | 12.83 | 12.93 | 2,852,186 | +0.09(+0.71%) |
Jan 15, 2010 | 12.92 | 12.84 | 12.84 | 12.84 | 16,305,647 | -0.07(-0.56%) |
Jan 14, 2010 | 12.96 | 13.00 | 12.81 | 12.91 | 4,772,417 | -0.02(-0.13%) |
Jan 13, 2010 | 12.83 | 12.94 | 12.76 | 12.93 | 3,415,637 | +0.11(+0.86%) |
Jan 12, 2010 | 12.92 | 13.03 | 12.71 | 12.82 | 3,758,689 | -0.14(-1.05%) |
Jan 11, 2010 | 13.06 | 13.10 | 12.79 | 12.96 | 3,265,144 | -0.04(-0.30%) |
Jan 08, 2010 | 13.05 | 13.08 | 12.94 | 13.00 | 4,271,620 | -0.07(-0.53%) |
Jan 07, 2010 | 12.76 | 13.09 | 12.76 | 13.06 | 3,841,078 | +0.25(+1.93%) |
Jan 06, 2010 | 12.87 | 12.88 | 12.71 | 12.82 | 4,219,083 | -0.05(-0.40%) |
Jan 05, 2010 | 12.65 | 12.94 | 12.46 | 12.87 | 5,978,564 | +0.24(+1.91%) |
Jan 04, 2010 | 12.73 | 12.73 | 12.57 | 12.63 | 2,966,366 | +0.02(+0.19%) |
Dec 31, 2009 | 12.81 | 12.60 | 12.60 | 12.60 | 5,002,103 | -0.17(-1.35%) |
Dec 30, 2009 | 12.72 | 12.81 | 12.67 | 12.78 | 1,545,108 | +0.02(+0.15%) |
Dec 29, 2009 | 12.71 | 12.78 | 12.67 | 12.76 | 1,363,630 | +0.07(+0.54%) |
Dec 28, 2009 | 12.68 | 12.75 | 12.63 | 12.69 | 1,191,799 | -0.01(-0.04%) |
Dec 24, 2009 | 12.68 | 12.74 | 12.65 | 12.69 | 653,887 | +0.04(+0.30%) |
Dec 23, 2009 | 12.68 | 12.70 | 12.60 | 12.66 | 1,692,079 | -0.00(-0.03%) |
Dec 22, 2009 | 12.60 | 12.66 | 12.50 | 12.66 | 2,148,196 | +0.03(+0.26%) |
Dec 21, 2009 | 12.43 | 12.66 | 12.43 | 12.63 | 2,705,063 | +0.18(+1.42%) |
Dec 18, 2009 | 12.51 | 12.60 | 12.29 | 12.45 | 4,242,536 | -0.01(-0.07%) |
Dec 17, 2009 | 12.48 | 12.56 | 12.41 | 12.46 | 3,295,129 | -0.14(-1.15%) |
Dec 16, 2009 | 12.60 | 12.70 | 12.57 | 12.60 | 2,591,232 | +0.01(+0.08%) |
Dec 15, 2009 | 12.66 | 12.68 | 12.48 | 12.59 | 2,928,089 | -0.11(-0.89%) |
Dec 14, 2009 | 12.67 | 12.73 | 12.66 | 12.71 | 3,082,208 | +0.08(+0.61%) |
Dec 11, 2009 | 12.49 | 12.65 | 12.41 | 12.63 | 3,307,524 | +0.24(+1.93%) |
Dec 10, 2009 | 12.40 | 12.51 | 12.29 | 12.39 | 2,391,659 | +0.12(+0.95%) |
Dec 09, 2009 | 12.28 | 12.31 | 12.17 | 12.27 | 2,849,612 | -0.06(-0.52%) |
Dec 08, 2009 | 12.38 | 12.42 | 12.26 | 12.34 | 3,359,497 | -0.08(-0.64%) |
Dec 07, 2009 | 12.50 | 12.56 | 12.36 | 12.41 | 3,877,478 | -0.08(-0.63%) |
Dec 04, 2009 | 12.66 | 12.74 | 12.42 | 12.49 | 9,296,340 | -0.11(-0.91%) |
Dec 03, 2009 | 12.85 | 12.85 | 12.58 | 12.61 | 4,450,877 | -0.28(-2.20%) |
Dec 02, 2009 | 12.78 | 13.02 | 12.75 | 12.89 | 5,260,220 | +0.16(+1.28%) |
Dec 01, 2009 | 12.64 | 12.81 | 12.62 | 12.73 | 5,529,631 | +0.24(+1.91%) |
Nov 30, 2009 | 12.45 | 12.51 | 12.25 | 12.49 | 5,131,014 | +0.07(+0.55%) |
Nov 27, 2009 | 12.37 | 12.54 | 12.21 | 12.42 | 2,568,508 | -0.21(-1.69%) |
Nov 25, 2009 | 12.47 | 12.66 | 12.47 | 12.63 | 3,535,115 | +0.16(+1.32%) |
Nov 24, 2009 | 12.65 | 12.68 | 12.32 | 12.47 | 6,873,458 | -0.11(-0.89%) |
Nov 23, 2009 | 12.63 | 12.72 | 12.54 | 12.58 | 5,462,873 | +0.14(+1.09%) |
Nov 20, 2009 | 12.55 | 12.62 | 12.38 | 12.45 | 6,818,700 | -0.16(-1.31%) |
Nov 19, 2009 | 12.60 | 12.73 | 12.51 | 12.61 | 4,227,654 | -0.08(-0.61%) |
Nov 18, 2009 | 12.72 | 12.83 | 12.61 | 12.69 | 4,609,683 | -0.03(-0.23%) |
Nov 17, 2009 | 12.95 | 12.95 | 12.62 | 12.72 | 5,793,236 | -0.26(-1.99%) |
Nov 16, 2009 | 12.96 | 13.03 | 12.90 | 12.97 | 4,788,186 | +0.18(+1.42%) |
Nov 13, 2009 | 12.71 | 12.85 | 12.63 | 12.79 | 5,314,693 | +0.03(+0.27%) |
Nov 12, 2009 | 13.12 | 13.12 | 12.69 | 12.76 | 5,311,828 | -0.32(-2.47%) |
Nov 11, 2009 | 13.03 | 13.27 | 12.97 | 13.08 | 4,235,653 | +0.05(+0.40%) |
Nov 10, 2009 | 13.16 | 13.24 | 12.88 | 13.03 | 4,208,790 | -0.13(-0.97%) |
Nov 09, 2009 | 12.86 | 13.17 | 12.84 | 13.16 | 4,712,817 | +0.37(+2.86%) |
Nov 06, 2009 | 12.73 | 12.85 | 12.62 | 12.79 | 3,582,490 | -0.01(-0.11%) |
Nov 05, 2009 | 12.37 | 12.80 | 12.37 | 12.80 | 10,318,230 | +0.51(+4.13%) |
Nov 04, 2009 | 12.49 | 12.51 | 12.27 | 12.30 | 5,698,003 | -0.14(-1.09%) |
Nov 03, 2009 | 12.24 | 12.52 | 12.22 | 12.43 | 8,135,454 | +0.10(+0.78%) |
Nov 02, 2009 | 12.27 | 12.45 | 12.06 | 12.34 | 5,878,438 | +0.13(+1.10%) |
Oct 30, 2009 | 12.30 | 12.48 | 12.13 | 12.20 | 10,712,340 | -0.10(-0.81%) |
Oct 29, 2009 | 12.23 | 12.31 | 12.18 | 12.30 | 8,981,192 | +0.15(+1.26%) |
Oct 28, 2009 | 12.62 | 12.64 | 12.08 | 12.15 | 10,646,328 | -0.45(-3.57%) |
Oct 27, 2009 | 12.70 | 12.90 | 12.40 | 12.60 | 22,258,920 | -0.88(-6.55%) |
Oct 26, 2009 | 13.45 | 13.70 | 13.41 | 13.48 | 11,684,280 | +0.03(+0.22%) |
Oct 23, 2009 | 13.45 | 13.49 | 13.40 | 13.45 | 6,273,352 | +0.03(+0.22%) |
Oct 22, 2009 | 13.07 | 13.44 | 13.02 | 13.42 | 5,630,681 | +0.41(+3.14%) |
Oct 21, 2009 | 13.31 | 13.37 | 13.01 | 13.01 | 5,026,960 | -0.30(-2.26%) |
Oct 20, 2009 | 13.28 | 13.38 | 13.28 | 13.31 | 7,462,041 | +0.09(+0.69%) |
Oct 19, 2009 | 13.15 | 13.41 | 13.10 | 13.22 | 4,678,233 | +0.15(+1.12%) |
Oct 16, 2009 | 13.16 | 13.17 | 12.95 | 13.08 | 3,036,025 | -0.16(-1.22%) |
Oct 15, 2009 | 13.03 | 13.28 | 13.01 | 13.24 | 4,607,255 | +0.14(+1.04%) |
Oct 14, 2009 | 12.93 | 13.18 | 12.92 | 13.10 | 4,749,136 | +0.27(+2.13%) |
Oct 13, 2009 | 13.00 | 13.00 | 12.78 | 12.83 | 4,642,578 | -0.09(-0.70%) |
Oct 12, 2009 | 12.92 | 13.01 | 12.86 | 12.92 | 2,733,882 | +0.08(+0.63%) |
Oct 09, 2009 | 12.91 | 12.92 | 12.76 | 12.84 | 3,822,353 | -0.05(-0.37%) |
Oct 08, 2009 | 12.58 | 12.98 | 12.51 | 12.89 | 7,065,427 | +0.41(+3.32%) |
Oct 07, 2009 | 12.29 | 12.49 | 12.27 | 12.47 | 3,515,337 | +0.16(+1.30%) |
Oct 06, 2009 | 12.23 | 12.42 | 12.21 | 12.31 | 3,053,491 | +0.15(+1.26%) |
Oct 05, 2009 | 11.86 | 12.18 | 11.86 | 12.16 | 3,698,253 | +0.28(+2.39%) |
Oct 02, 2009 | 11.89 | 11.95 | 11.78 | 11.88 | 3,421,902 | -0.08(-0.69%) |