Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.33 | 12.98 | 12.26 | 12.97 | 5,555,969 | +0.45(+3.56%) |
Nov 29, 2010 | 12.38 | 12.60 | 12.21 | 12.52 | 3,118,507 | +0.00(+0.00%) |
Nov 26, 2010 | 12.44 | 12.60 | 12.39 | 12.52 | 754,053 | -0.02(-0.14%) |
Nov 24, 2010 | 12.35 | 12.54 | 12.54 | 12.54 | 4,820,268 | +0.32(+2.60%) |
Nov 23, 2010 | 12.23 | 12.48 | 12.10 | 12.22 | 3,942,494 | -0.34(-2.73%) |
Nov 22, 2010 | 12.81 | 12.81 | 12.34 | 12.56 | 4,830,311 | -0.33(-2.59%) |
Nov 19, 2010 | 12.76 | 12.94 | 12.51 | 12.90 | 4,389,966 | +0.14(+1.08%) |
Nov 18, 2010 | 12.27 | 12.90 | 12.23 | 12.76 | 5,036,538 | +0.74(+6.14%) |
Nov 17, 2010 | 12.13 | 12.24 | 11.88 | 12.02 | 3,184,756 | -0.07(-0.57%) |
Nov 16, 2010 | 12.34 | 12.39 | 11.97 | 12.09 | 4,170,368 | -0.39(-3.16%) |
Nov 15, 2010 | 12.45 | 12.68 | 12.26 | 12.49 | 3,041,223 | +0.14(+1.11%) |
Nov 12, 2010 | 12.27 | 12.42 | 12.09 | 12.35 | 5,231,089 | -0.01(-0.07%) |
Nov 11, 2010 | 12.32 | 12.38 | 11.73 | 12.36 | 9,513,882 | -0.60(-4.64%) |
Nov 10, 2010 | 13.16 | 13.16 | 12.80 | 12.96 | 3,415,706 | -0.16(-1.24%) |
Nov 09, 2010 | 13.46 | 13.48 | 13.03 | 13.12 | 2,916,933 | -0.26(-1.92%) |
Nov 08, 2010 | 13.25 | 13.48 | 13.22 | 13.38 | 2,485,679 | +0.03(+0.19%) |
Nov 05, 2010 | 13.10 | 13.43 | 13.00 | 13.35 | 2,431,680 | +0.28(+2.16%) |
Nov 04, 2010 | 12.81 | 13.16 | 12.81 | 13.07 | 4,254,204 | +0.46(+3.66%) |
Nov 03, 2010 | 12.82 | 12.87 | 12.41 | 12.61 | 5,097,531 | -0.21(-1.60%) |
Nov 02, 2010 | 12.89 | 13.00 | 12.77 | 12.81 | 2,527,161 | +0.08(+0.60%) |
Nov 01, 2010 | 13.26 | 13.31 | 12.63 | 12.74 | 3,382,135 | -0.37(-2.80%) |
Oct 29, 2010 | 12.72 | 13.13 | 12.59 | 13.10 | 6,099,764 | +0.36(+2.82%) |
Oct 28, 2010 | 12.40 | 12.85 | 12.24 | 12.75 | 5,518,859 | +0.52(+4.26%) |
Oct 27, 2010 | 12.12 | 12.24 | 11.93 | 12.22 | 2,997,908 | -0.12(-0.97%) |
Oct 25, 2010 | 12.22 | 12.46 | 12.14 | 12.34 | 4,122,190 | +0.23(+1.90%) |
Oct 22, 2010 | 12.15 | 12.19 | 12.04 | 12.11 | 3,262,085 | -0.02(-0.14%) |
Oct 21, 2010 | 12.35 | 12.38 | 11.96 | 12.13 | 4,854,917 | -0.09(-0.77%) |
Oct 20, 2010 | 12.07 | 12.42 | 12.07 | 12.22 | 4,718,984 | +0.19(+1.56%) |
Oct 19, 2010 | 12.44 | 12.46 | 11.88 | 12.04 | 6,012,918 | -0.64(-5.05%) |
Oct 18, 2010 | 12.60 | 12.75 | 12.58 | 12.68 | 2,203,739 | +0.08(+0.61%) |
Oct 15, 2010 | 12.76 | 12.85 | 12.41 | 12.60 | 3,474,427 | +0.03(+0.20%) |
Oct 14, 2010 | 12.75 | 12.79 | 12.52 | 12.58 | 3,398,001 | -0.26(-2.00%) |
Oct 13, 2010 | 12.63 | 12.87 | 12.50 | 12.83 | 5,843,313 | +0.28(+2.25%) |
Oct 12, 2010 | 12.38 | 12.61 | 12.22 | 12.55 | 5,062,337 | +0.10(+0.82%) |
Oct 11, 2010 | 12.62 | 12.69 | 12.37 | 12.45 | 3,206,869 | -0.12(-0.95%) |
Oct 08, 2010 | 12.57 | 12.63 | 12.39 | 12.57 | 4,338,278 | +0.14(+1.10%) |
Oct 07, 2010 | 12.69 | 12.77 | 12.32 | 12.43 | 6,151,630 | -0.17(-1.36%) |
Oct 06, 2010 | 12.86 | 12.86 | 12.48 | 12.60 | 4,993,111 | -0.33(-2.58%) |
Oct 05, 2010 | 12.59 | 12.94 | 12.52 | 12.93 | 6,009,889 | +0.50(+4.05%) |
Oct 04, 2010 | 12.16 | 12.43 | 12.16 | 12.43 | 5,353,236 | +0.21(+1.75%) |
Oct 01, 2010 | 12.22 | 12.52 | 12.17 | 12.22 | 5,861,654 | -0.10(-0.79%) |
Sep 30, 2010 | 12.31 | 12.59 | 12.15 | 12.31 | 21,023 | +0.06(+0.51%) |
Sep 29, 2010 | 11.93 | 12.52 | 11.91 | 12.25 | 11,368,127 | +0.50(+4.22%) |
Sep 28, 2010 | 11.29 | 11.82 | 11.25 | 11.76 | 468 | -0.11(-0.94%) |
Sep 27, 2010 | 11.93 | 11.99 | 11.66 | 11.87 | 11,142,186 | +0.27(+2.36%) |
Sep 24, 2010 | 11.01 | 11.62 | 10.98 | 11.59 | 6,223,589 | +0.76(+7.02%) |
Sep 23, 2010 | 10.83 | 11.04 | 10.68 | 10.83 | 649 | -0.02(-0.16%) |
Sep 22, 2010 | 10.99 | 10.99 | 10.74 | 10.85 | 4,765,963 | -0.23(-2.08%) |
Sep 21, 2010 | 11.29 | 11.31 | 10.94 | 11.08 | 4,825,646 | -0.13(-1.14%) |
Sep 20, 2010 | 10.94 | 11.27 | 10.82 | 11.21 | 3,578,423 | +0.28(+2.58%) |
Sep 17, 2010 | 10.93 | 10.97 | 10.69 | 10.93 | 7,958,825 | +0.15(+1.43%) |
Sep 15, 2010 | 10.54 | 10.80 | 10.47 | 10.77 | 3,646,128 | +0.09(+0.88%) |
Sep 14, 2010 | 10.76 | 10.76 | 10.48 | 10.68 | 6,292,805 | -0.09(-0.87%) |
Sep 13, 2010 | 10.59 | 10.84 | 10.59 | 10.77 | 6,094,483 | +0.33(+3.19%) |
Sep 10, 2010 | 10.39 | 10.62 | 10.35 | 10.44 | 4,785,453 | +0.05(+0.49%) |
Sep 09, 2010 | 10.29 | 10.53 | 10.23 | 10.39 | 5,405,991 | +0.26(+2.53%) |
Sep 08, 2010 | 9.987 | 10.17 | 9.918 | 10.13 | 8,460,405 | +0.31(+3.13%) |
Sep 07, 2010 | 9.910 | 10.02 | 9.611 | 9.824 | 224 | -0.20(-1.96%) |
Sep 03, 2010 | 9.816 | 10.09 | 9.799 | 10.02 | 4,580,446 | +0.28(+2.89%) |
Sep 02, 2010 | 9.448 | 9.782 | 9.312 | 9.739 | 489 | +0.40(+4.30%) |
Sep 01, 2010 | 8.910 | 9.397 | 8.876 | 9.337 | 5,533,900 | +0.56(+6.43%) |
Aug 31, 2010 | 8.739 | 9.081 | 8.688 | 8.774 | 21,376 | -0.31(-3.39%) |
Aug 30, 2010 | 9.295 | 9.380 | 9.073 | 9.081 | 1,685,475 | -0.16(-1.76%) |
Aug 27, 2010 | 9.243 | 9.354 | 8.970 | 9.243 | 5,338,181 | -0.07(-0.73%) |
Aug 26, 2010 | 9.312 | 9.448 | 9.141 | 9.312 | 4,672,491 | +0.08(+0.83%) |
Aug 25, 2010 | 9.013 | 9.320 | 8.842 | 9.235 | 4,598,979 | +0.03(+0.28%) |
Aug 24, 2010 | 9.354 | 9.372 | 9.124 | 9.209 | 397 | -0.29(-3.06%) |
Aug 23, 2010 | 9.636 | 9.773 | 9.491 | 9.500 | 2,759,346 | -0.04(-0.45%) |
Aug 20, 2010 | 9.867 | 9.867 | 9.504 | 9.542 | 4,610,686 | -0.33(-3.37%) |
Aug 19, 2010 | 10.19 | 10.30 | 9.841 | 9.876 | 427 | -0.41(-3.99%) |
Aug 18, 2010 | 10.11 | 10.39 | 9.961 | 10.29 | 5,273,701 | +0.24(+2.38%) |
Aug 17, 2010 | 9.918 | 10.15 | 9.799 | 10.05 | 351 | +0.26(+2.62%) |
Aug 16, 2010 | 9.824 | 10.04 | 9.662 | 9.790 | 3,532,211 | -0.08(-0.78%) |
Aug 13, 2010 | 9.867 | 10.19 | 9.867 | 9.867 | 2,964,723 | -0.14(-1.37%) |
Aug 12, 2010 | 10.22 | 10.25 | 9.935 | 10.00 | 6,884,106 | -0.51(-4.87%) |
Aug 11, 2010 | 10.73 | 10.86 | 10.41 | 10.52 | 5,161,413 | -0.87(-7.61%) |
Aug 10, 2010 | 11.38 | 11.46 | 10.79 | 11.38 | 117 | -0.20(-1.69%) |
Aug 09, 2010 | 11.41 | 11.64 | 11.27 | 11.58 | 5,274,477 | +0.29(+2.56%) |
Aug 06, 2010 | 11.29 | 11.88 | 11.19 | 11.29 | 12,028,528 | -0.80(-6.61%) |
Aug 05, 2010 | 12.51 | 12.58 | 11.99 | 12.09 | 6,385,017 | -0.57(-4.50%) |
Aug 04, 2010 | 12.49 | 12.68 | 12.36 | 12.66 | 117 | +0.20(+1.57%) |
Aug 03, 2010 | 12.74 | 12.74 | 12.39 | 12.46 | 3,177,529 | -0.23(-1.81%) |
Aug 02, 2010 | 12.67 | 12.79 | 12.35 | 12.69 | 4,673,401 | +0.37(+2.96%) |
Jul 30, 2010 | 12.33 | 12.41 | 11.99 | 12.33 | 4,534,072 | -0.19(-1.49%) |
Jul 29, 2010 | 12.87 | 12.98 | 12.31 | 12.51 | 3,980,545 | -0.23(-1.80%) |
Jul 28, 2010 | 12.74 | 13.10 | 12.65 | 12.74 | 168 | -0.20(-1.51%) |
Jul 27, 2010 | 12.94 | 13.51 | 12.84 | 12.94 | 226 | -0.45(-3.36%) |
Jul 26, 2010 | 13.07 | 13.45 | 12.89 | 13.39 | 3,273,350 | +0.38(+2.94%) |
Jul 23, 2010 | 12.67 | 13.04 | 12.55 | 13.01 | 4,848,589 | +0.19(+1.46%) |
Jul 22, 2010 | 12.56 | 12.88 | 12.56 | 12.82 | 3,466,157 | +0.42(+3.36%) |
Jul 21, 2010 | 12.91 | 12.91 | 12.33 | 12.40 | 4,596,289 | -0.37(-2.93%) |
Jul 20, 2010 | 12.78 | 12.80 | 12.26 | 12.78 | 4,429,897 | +0.09(+0.74%) |
Jul 19, 2010 | 12.67 | 12.79 | 12.39 | 12.68 | 2,922,599 | +0.12(+0.95%) |
Jul 16, 2010 | 12.56 | 12.93 | 12.50 | 12.56 | 4,853,741 | -0.19(-1.47%) |
Jul 15, 2010 | 12.86 | 12.99 | 12.54 | 12.75 | 6,053,201 | -0.01(-0.07%) |
Jul 14, 2010 | 12.82 | 13.01 | 12.67 | 12.76 | 156 | +0.26(+2.11%) |
Jul 13, 2010 | 12.16 | 12.60 | 12.05 | 12.50 | 1,765 | +0.72(+6.13%) |
Jul 12, 2010 | 11.80 | 11.97 | 11.70 | 11.77 | 3,420,251 | -0.09(-0.79%) |
Jul 09, 2010 | 11.87 | 11.91 | 11.60 | 11.87 | 3,806,512 | +0.22(+1.90%) |
Jul 08, 2010 | 11.78 | 11.82 | 11.33 | 11.65 | 5,697,224 | +0.18(+1.55%) |
Jul 07, 2010 | 10.90 | 11.50 | 10.89 | 11.47 | 5,337,799 | +0.53(+4.81%) |
Jul 06, 2010 | 11.29 | 11.46 | 10.81 | 10.94 | 235 | -0.12(-1.08%) |
Jul 02, 2010 | 11.06 | 11.26 | 10.84 | 11.06 | 3,550,267 | -0.09(-0.84%) |
Jul 01, 2010 | 11.15 | 11.36 | 10.76 | 11.15 | 5,910,095 | -0.14(-1.28%) |
Jun 30, 2010 | 11.63 | 11.79 | 11.21 | 11.30 | 4,619 | -0.29(-2.49%) |
Jun 29, 2010 | 11.56 | 12.16 | 11.48 | 11.59 | 2,001 | -0.65(-5.28%) |
Jun 25, 2010 | 12.23 | 12.47 | 12.06 | 12.23 | 6,704,604 | -0.01(-0.07%) |
Jun 24, 2010 | 12.61 | 12.72 | 12.17 | 12.24 | 1,883 | -0.53(-4.12%) |
Jun 23, 2010 | 12.55 | 12.92 | 12.30 | 12.77 | 20,873,664 | +1.22(+10.60%) |
Jun 22, 2010 | 11.68 | 11.86 | 11.31 | 11.54 | 92,277 | -0.14(-1.16%) |
Jun 21, 2010 | 12.16 | 12.24 | 11.57 | 11.68 | 5,035,722 | -0.18(-1.50%) |
Jun 18, 2010 | 11.86 | 12.07 | 11.71 | 11.86 | 4,605,216 | +0.08(+0.65%) |
Jun 17, 2010 | 11.75 | 11.85 | 11.50 | 11.78 | 3,483,059 | +0.07(+0.58%) |
Jun 16, 2010 | 11.49 | 11.77 | 11.31 | 11.71 | 5,296,986 | +0.14(+1.25%) |
Jun 15, 2010 | 11.42 | 11.58 | 11.14 | 11.57 | 5,649,329 | +0.37(+3.26%) |
Jun 14, 2010 | 11.38 | 11.49 | 11.19 | 11.20 | 5,660,194 | +0.08(+0.76%) |
Jun 11, 2010 | 10.85 | 11.16 | 10.64 | 11.12 | 6,075,580 | +0.17(+1.55%) |
Jun 10, 2010 | 10.92 | 10.97 | 10.59 | 10.95 | 5,129,410 | +0.32(+3.04%) |
Jun 09, 2010 | 10.28 | 10.88 | 10.19 | 10.63 | 8,577,980 | +0.48(+4.69%) |
Jun 08, 2010 | 10.27 | 10.38 | 9.939 | 10.15 | 7,582,641 | -0.10(-0.99%) |
Jun 07, 2010 | 10.91 | 10.91 | 10.23 | 10.25 | 6,480,516 | -0.50(-4.66%) |
Jun 04, 2010 | 10.75 | 11.52 | 10.71 | 10.75 | 5,890,163 | -0.93(-7.93%) |
Jun 03, 2010 | 11.61 | 11.73 | 11.46 | 11.68 | 4,746,974 | +0.10(+0.88%) |
Jun 02, 2010 | 11.41 | 11.60 | 11.27 | 11.58 | 8,385 | +0.61(+5.58%) |
Jun 01, 2010 | 11.48 | 11.49 | 10.96 | 10.97 | 5,815,928 | -0.66(-5.70%) |
May 28, 2010 | 11.63 | 11.91 | 11.48 | 11.63 | 3,568,709 | -0.25(-2.07%) |
May 27, 2010 | 11.37 | 11.94 | 11.31 | 11.88 | 5,346,629 | +0.91(+8.29%) |
May 26, 2010 | 11.24 | 11.47 | 10.88 | 10.97 | 117 | -0.10(-0.92%) |
May 25, 2010 | 10.57 | 11.11 | 10.40 | 11.07 | 6,343,702 | +0.08(+0.77%) |
May 24, 2010 | 11.11 | 11.31 | 10.97 | 10.98 | 4,289,931 | -0.19(-1.67%) |
May 21, 2010 | 10.69 | 11.41 | 10.60 | 11.17 | 6,287,135 | +0.25(+2.26%) |
May 20, 2010 | 10.94 | 11.31 | 10.90 | 10.92 | 117 | -0.63(-5.44%) |
May 19, 2010 | 11.55 | 11.70 | 11.14 | 11.55 | 5,415,486 | -0.08(-0.66%) |
May 18, 2010 | 12.22 | 12.28 | 11.57 | 11.63 | 588 | -0.42(-3.46%) |
May 17, 2010 | 12.00 | 12.33 | 11.77 | 12.05 | 7,097,230 | +0.05(+0.43%) |
May 14, 2010 | 11.99 | 12.50 | 11.77 | 11.99 | 8,256,202 | -0.70(-5.49%) |
May 13, 2010 | 13.06 | 13.07 | 12.61 | 12.69 | 6,374,192 | -0.39(-2.99%) |
May 12, 2010 | 13.02 | 13.09 | 12.77 | 13.08 | 4,945,628 | +0.19(+1.44%) |
May 11, 2010 | 13.12 | 13.21 | 12.85 | 12.90 | 3,722,993 | -0.13(-0.97%) |
May 10, 2010 | 12.90 | 13.03 | 12.85 | 13.02 | 6,199,766 | +1.11(+9.30%) |
May 07, 2010 | 12.35 | 12.46 | 11.80 | 11.91 | 8,394,624 | -0.48(-3.89%) |
May 06, 2010 | 12.46 | 13.21 | 11.20 | 12.40 | 1,892 | -0.37(-2.91%) |
May 05, 2010 | 13.03 | 13.34 | 12.73 | 12.77 | 7,013,328 | -0.09(-0.72%) |
May 04, 2010 | 12.99 | 12.99 | 12.54 | 12.86 | 6,802,149 | -0.36(-2.75%) |
May 03, 2010 | 13.00 | 13.26 | 12.97 | 13.23 | 2,956,350 | +0.27(+2.09%) |
Apr 30, 2010 | 13.76 | 13.76 | 12.91 | 12.95 | 5,735,292 | -0.76(-5.55%) |
Apr 29, 2010 | 13.68 | 13.81 | 13.49 | 13.72 | 2,817,558 | +0.15(+1.12%) |
Apr 28, 2010 | 13.58 | 13.77 | 13.36 | 13.56 | 3,934,292 | +0.10(+0.75%) |
Apr 27, 2010 | 14.13 | 14.21 | 13.41 | 13.46 | 6,263,360 | -0.74(-5.18%) |
Apr 26, 2010 | 14.27 | 14.42 | 14.16 | 14.20 | 3,721,958 | -0.19(-1.35%) |
Apr 23, 2010 | 14.29 | 14.42 | 14.09 | 14.39 | 3,158,374 | +0.10(+0.71%) |
Apr 22, 2010 | 13.95 | 14.33 | 13.75 | 14.29 | 5,560,325 | +0.14(+0.96%) |
Apr 21, 2010 | 14.16 | 14.31 | 13.94 | 14.16 | 9,906 | +0.30(+2.20%) |
Apr 20, 2010 | 13.62 | 13.92 | 13.58 | 13.85 | 5,893,061 | +0.33(+2.44%) |
Apr 19, 2010 | 13.81 | 13.88 | 13.29 | 13.52 | 6,959,470 | -0.39(-2.80%) |
Apr 16, 2010 | 14.07 | 14.28 | 13.76 | 13.91 | 5,494,074 | -0.23(-1.61%) |
Apr 15, 2010 | 14.15 | 14.21 | 13.96 | 14.14 | 3,307,684 | -0.03(-0.24%) |
Apr 14, 2010 | 14.33 | 14.35 | 14.05 | 14.17 | 4,381,750 | -0.01(-0.06%) |
Apr 13, 2010 | 14.41 | 14.41 | 14.14 | 14.18 | 3,924,194 | -0.22(-1.53%) |
Apr 12, 2010 | 14.20 | 14.52 | 14.18 | 14.40 | 5,542,870 | +0.19(+1.37%) |
Apr 09, 2010 | 14.15 | 14.25 | 14.10 | 14.21 | 3,113,684 | +0.06(+0.42%) |
Apr 08, 2010 | 14.07 | 14.18 | 13.85 | 14.15 | 4,089,053 | -0.03(-0.18%) |
Apr 07, 2010 | 14.21 | 14.24 | 14.02 | 14.17 | 5,153,334 | -0.07(-0.47%) |
Apr 06, 2010 | 14.10 | 14.25 | 14.04 | 14.24 | 3,696,904 | +0.25(+1.81%) |
Apr 05, 2010 | 13.82 | 14.12 | 13.82 | 13.99 | 2,919,038 | +0.23(+1.66%) |
Apr 01, 2010 | 13.75 | 13.76 | 13.76 | 13.76 | 3,345,621 | +0.07(+0.49%) |
Mar 31, 2010 | 13.86 | 13.92 | 13.64 | 13.69 | 4,194,347 | -0.28(-2.00%) |
Mar 30, 2010 | 13.88 | 13.99 | 13.70 | 13.97 | 3,117,744 | +0.13(+0.92%) |
Mar 29, 2010 | 13.97 | 14.04 | 13.82 | 13.84 | 4,160,401 | +0.00(+0.00%) |
Mar 26, 2010 | 13.87 | 13.95 | 13.67 | 13.84 | 5,081,998 | -0.06(-0.43%) |
Mar 25, 2010 | 14.16 | 14.25 | 13.88 | 13.90 | 6,878,402 | -0.08(-0.54%) |
Mar 24, 2010 | 14.81 | 14.87 | 13.92 | 13.98 | 18,440,562 | -1.55(-9.97%) |
Mar 23, 2010 | 15.19 | 15.64 | 15.14 | 15.53 | 7,271,412 | +0.50(+3.32%) |
Mar 22, 2010 | 14.52 | 15.05 | 14.45 | 15.03 | 3,524,170 | +0.36(+2.48%) |
Mar 19, 2010 | 15.02 | 15.11 | 14.52 | 14.66 | 5,461,199 | -0.33(-2.20%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.86 | 14.99 | 2,254,829 | -0.14(-0.95%) |
Mar 17, 2010 | 14.93 | 15.22 | 14.93 | 15.14 | 3,779,007 | +0.15(+1.02%) |
Mar 16, 2010 | 14.83 | 15.01 | 14.65 | 14.98 | 3,682,783 | +0.30(+2.02%) |
Mar 15, 2010 | 14.54 | 14.70 | 14.51 | 14.69 | 2,571,723 | -0.21(-1.42%) |
Mar 12, 2010 | 14.87 | 15.01 | 14.62 | 14.90 | 2,823,415 | +0.10(+0.69%) |
Mar 11, 2010 | 14.83 | 14.90 | 14.60 | 14.80 | 3,326,052 | -0.03(-0.23%) |
Mar 10, 2010 | 14.41 | 14.93 | 14.37 | 14.83 | 4,380,203 | +0.41(+2.81%) |
Mar 09, 2010 | 14.30 | 14.60 | 14.25 | 14.43 | 2,834,470 | +0.09(+0.65%) |
Mar 08, 2010 | 14.18 | 14.43 | 14.16 | 14.33 | 2,475,990 | +0.19(+1.38%) |
Mar 05, 2010 | 14.20 | 14.34 | 14.06 | 14.14 | 3,257,964 | +0.08(+0.54%) |
Mar 04, 2010 | 13.91 | 14.10 | 13.81 | 14.06 | 3,608,391 | +0.15(+1.09%) |
Mar 03, 2010 | 13.77 | 14.06 | 13.62 | 13.91 | 4,664,189 | +0.22(+1.60%) |
Mar 02, 2010 | 13.25 | 13.85 | 13.22 | 13.69 | 5,175,757 | +0.53(+3.99%) |
Mar 01, 2010 | 12.90 | 13.25 | 12.88 | 13.17 | 3,930,492 | +0.34(+2.64%) |
Feb 26, 2010 | 12.59 | 12.89 | 12.52 | 12.83 | 2,890,986 | +0.14(+1.07%) |
Feb 25, 2010 | 12.67 | 12.73 | 12.41 | 12.69 | 3,730,870 | -0.23(-1.77%) |
Feb 24, 2010 | 12.69 | 12.95 | 12.64 | 12.92 | 2,576,513 | +0.30(+2.34%) |
Feb 23, 2010 | 12.84 | 12.94 | 12.46 | 12.62 | 3,130,755 | -0.29(-2.23%) |
Feb 22, 2010 | 12.90 | 13.00 | 12.76 | 12.91 | 2,114,150 | +0.09(+0.73%) |
Feb 19, 2010 | 12.90 | 12.99 | 12.80 | 12.82 | 2,226,699 | -0.17(-1.30%) |
Feb 18, 2010 | 12.98 | 13.01 | 12.76 | 12.99 | 2,875,971 | +0.06(+0.46%) |
Feb 17, 2010 | 13.00 | 13.06 | 12.81 | 12.93 | 2,071,025 | +0.03(+0.20%) |
Feb 16, 2010 | 12.62 | 12.92 | 12.42 | 12.90 | 3,200,512 | +0.44(+3.53%) |
Feb 12, 2010 | 12.32 | 12.46 | 12.46 | 12.46 | 2,980,679 | -0.05(-0.41%) |
Feb 11, 2010 | 12.31 | 12.68 | 12.01 | 12.52 | 4,223,115 | +0.20(+1.65%) |
Feb 10, 2010 | 12.01 | 12.41 | 11.95 | 12.31 | 4,628,741 | +0.31(+2.59%) |
Feb 09, 2010 | 12.13 | 12.27 | 11.71 | 12.00 | 5,321,190 | -0.03(-0.21%) |
Feb 08, 2010 | 12.17 | 12.38 | 11.80 | 12.03 | 4,775,085 | -0.06(-0.49%) |
Feb 05, 2010 | 12.11 | 12.29 | 11.80 | 12.08 | 4,977,323 | -0.02(-0.14%) |
Feb 04, 2010 | 12.92 | 12.92 | 12.08 | 12.10 | 6,106,285 | -1.00(-7.64%) |
Feb 03, 2010 | 13.05 | 13.29 | 12.91 | 13.10 | 4,546,705 | +0.08(+0.58%) |
Feb 02, 2010 | 13.04 | 13.14 | 12.72 | 13.03 | 4,224,942 | +0.40(+3.13%) |
Feb 01, 2010 | 12.27 | 13.01 | 12.21 | 12.63 | 5,926,712 | +0.45(+3.66%) |
Jan 29, 2010 | 12.71 | 12.88 | 12.06 | 12.19 | 5,174,144 | -0.41(-3.27%) |
Jan 28, 2010 | 13.30 | 13.31 | 12.41 | 12.60 | 6,690,557 | -0.70(-5.25%) |
Jan 27, 2010 | 13.24 | 13.62 | 12.91 | 13.30 | 4,066,746 | +0.13(+0.96%) |
Jan 26, 2010 | 13.30 | 13.60 | 13.15 | 13.17 | 4,391,367 | -0.12(-0.89%) |
Jan 25, 2010 | 13.33 | 13.50 | 13.15 | 13.29 | 3,663,896 | +0.08(+0.64%) |
Jan 22, 2010 | 14.19 | 14.19 | 13.15 | 13.20 | 7,373,739 | -1.01(-7.10%) |
Jan 21, 2010 | 14.37 | 14.93 | 14.20 | 14.21 | 6,156,842 | -0.08(-0.59%) |
Jan 20, 2010 | 14.40 | 14.41 | 14.12 | 14.30 | 4,502,016 | -0.16(-1.11%) |
Jan 19, 2010 | 14.37 | 14.72 | 14.31 | 14.46 | 3,984,623 | +0.12(+0.82%) |
Jan 15, 2010 | 14.91 | 14.34 | 14.34 | 14.34 | 5,639,957 | -0.61(-4.11%) |
Jan 14, 2010 | 14.37 | 15.06 | 14.32 | 14.95 | 6,322,268 | +0.52(+3.61%) |
Jan 13, 2010 | 14.31 | 14.47 | 13.96 | 14.43 | 5,839,107 | +0.13(+0.94%) |
Jan 12, 2010 | 14.21 | 14.39 | 14.00 | 14.30 | 7,279,508 | -0.04(-0.29%) |
Jan 11, 2010 | 14.82 | 14.83 | 14.26 | 14.34 | 4,375,748 | -0.42(-2.85%) |
Jan 08, 2010 | 14.69 | 14.86 | 14.58 | 14.76 | 3,091,357 | -0.03(-0.17%) |
Jan 07, 2010 | 14.69 | 14.80 | 14.47 | 14.79 | 3,964,444 | +0.03(+0.17%) |
Jan 06, 2010 | 14.64 | 14.82 | 14.52 | 14.76 | 3,994,654 | +0.07(+0.46%) |
Jan 05, 2010 | 14.89 | 14.99 | 14.64 | 14.69 | 4,706,767 | -0.18(-1.19%) |
Jan 04, 2010 | 14.85 | 14.99 | 14.69 | 14.87 | 3,626,639 | +0.25(+1.73%) |
Dec 31, 2009 | 14.84 | 14.62 | 14.62 | 14.62 | 3,518,913 | -0.25(-1.70%) |
Dec 30, 2009 | 14.97 | 15.03 | 14.81 | 14.87 | 3,210,701 | -0.13(-0.90%) |
Dec 29, 2009 | 14.84 | 15.07 | 14.62 | 15.01 | 3,537,248 | +0.23(+1.54%) |
Dec 28, 2009 | 14.78 | 14.95 | 14.66 | 14.78 | 3,682,180 | +0.12(+0.80%) |
Dec 24, 2009 | 14.51 | 14.73 | 14.43 | 14.66 | 1,682,427 | +0.30(+2.11%) |
Dec 23, 2009 | 14.41 | 14.62 | 14.10 | 14.36 | 5,925,640 | -0.10(-0.70%) |
Dec 22, 2009 | 13.47 | 14.46 | 13.26 | 14.46 | 13,418,026 | +1.73(+13.62%) |
Dec 21, 2009 | 12.70 | 12.90 | 12.58 | 12.72 | 6,011,316 | +0.27(+2.16%) |
Dec 18, 2009 | 12.45 | 12.67 | 12.24 | 12.46 | 5,408,241 | +0.32(+2.64%) |
Dec 17, 2009 | 12.04 | 12.22 | 11.86 | 12.14 | 3,768,753 | -0.09(-0.76%) |
Dec 16, 2009 | 12.16 | 12.30 | 12.12 | 12.23 | 2,351,367 | +0.13(+1.04%) |
Dec 15, 2009 | 12.13 | 12.51 | 12.04 | 12.10 | 4,736,657 | -0.07(-0.55%) |
Dec 14, 2009 | 12.16 | 12.22 | 12.12 | 12.17 | 3,395,467 | +0.34(+2.85%) |
Dec 11, 2009 | 11.84 | 12.01 | 11.70 | 11.83 | 2,250,740 | +0.03(+0.21%) |
Dec 10, 2009 | 11.69 | 11.83 | 11.54 | 11.81 | 3,758,337 | +0.28(+2.41%) |
Dec 09, 2009 | 11.17 | 11.62 | 11.09 | 11.53 | 4,998,399 | +0.38(+3.40%) |
Dec 08, 2009 | 11.07 | 11.24 | 10.94 | 11.15 | 3,077,788 | +0.00(+0.00%) |
Dec 07, 2009 | 10.89 | 11.27 | 10.88 | 11.15 | 3,642,813 | +0.26(+2.40%) |
Dec 04, 2009 | 11.04 | 11.23 | 10.78 | 10.89 | 5,746,345 | +0.07(+0.62%) |
Dec 03, 2009 | 11.03 | 11.23 | 10.78 | 10.82 | 5,087,541 | -0.20(-1.83%) |
Dec 02, 2009 | 11.02 | 11.13 | 10.94 | 11.02 | 4,187,169 | -0.14(-1.28%) |