Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.58 | 12.71 | 12.50 | 12.61 | 16,364,271 | -0.12(-0.95%) |
Nov 29, 2010 | 12.68 | 12.80 | 12.54 | 12.73 | 15,734,373 | -0.20(-1.55%) |
Nov 26, 2010 | 12.81 | 12.97 | 12.81 | 12.93 | 6,353,715 | -0.03(-0.22%) |
Nov 24, 2010 | 12.75 | 12.96 | 12.96 | 12.96 | 22,722,434 | +0.29(+2.31%) |
Nov 23, 2010 | 12.68 | 12.78 | 12.58 | 12.67 | 15,737,478 | -0.19(-1.44%) |
Nov 22, 2010 | 12.70 | 13.06 | 12.68 | 12.85 | 21,991,690 | +0.12(+0.95%) |
Nov 19, 2010 | 12.67 | 12.74 | 12.58 | 12.73 | 12,954,710 | +0.07(+0.56%) |
Nov 18, 2010 | 12.62 | 12.70 | 12.53 | 12.66 | 14,251,712 | +0.21(+1.66%) |
Nov 17, 2010 | 12.25 | 12.64 | 12.25 | 12.45 | 24,856,054 | -0.01(-0.06%) |
Nov 16, 2010 | 12.85 | 12.87 | 12.44 | 12.46 | 29,943,730 | -0.63(-4.80%) |
Nov 15, 2010 | 13.08 | 13.17 | 12.95 | 13.09 | 13,079,273 | +0.01(+0.05%) |
Nov 12, 2010 | 13.15 | 13.27 | 12.98 | 13.08 | 13,125,132 | -0.17(-1.29%) |
Nov 11, 2010 | 13.29 | 13.29 | 13.05 | 13.25 | 13,358,137 | -0.13(-0.96%) |
Nov 10, 2010 | 13.52 | 13.56 | 13.18 | 13.38 | 28,530,224 | -0.13(-0.95%) |
Nov 09, 2010 | 13.52 | 13.71 | 13.43 | 13.51 | 16,101,989 | +0.30(+2.26%) |
Nov 08, 2010 | 13.33 | 13.60 | 13.20 | 13.21 | 13,111,128 | -0.24(-1.75%) |
Nov 05, 2010 | 13.50 | 13.53 | 13.30 | 13.45 | 11,269,133 | -0.03(-0.21%) |
Nov 04, 2010 | 13.40 | 13.53 | 13.32 | 13.47 | 30,565,440 | +0.23(+1.77%) |
Nov 03, 2010 | 13.03 | 13.28 | 12.86 | 13.24 | 18,654,182 | +0.19(+1.42%) |
Nov 02, 2010 | 13.20 | 13.25 | 12.89 | 13.05 | 16,278,166 | -0.12(-0.92%) |
Nov 01, 2010 | 13.25 | 13.35 | 13.07 | 13.18 | 22,664,130 | +0.16(+1.20%) |
Oct 29, 2010 | 13.15 | 13.30 | 13.01 | 13.02 | 20,318,184 | -0.15(-1.14%) |
Oct 28, 2010 | 13.25 | 13.35 | 13.03 | 13.17 | 14,815,486 | +0.04(+0.33%) |
Oct 27, 2010 | 13.04 | 13.23 | 12.95 | 13.13 | 11,688,143 | -0.20(-1.50%) |
Oct 25, 2010 | 13.35 | 13.48 | 13.26 | 13.33 | 9,232,694 | +0.08(+0.59%) |
Oct 22, 2010 | 13.24 | 13.29 | 13.15 | 13.25 | 7,860,500 | +0.05(+0.38%) |
Oct 21, 2010 | 13.29 | 13.33 | 13.00 | 13.20 | 11,365,019 | -0.01(-0.05%) |
Oct 20, 2010 | 13.05 | 13.32 | 13.00 | 13.20 | 12,266,910 | +0.18(+1.37%) |
Oct 19, 2010 | 13.20 | 13.23 | 12.88 | 13.03 | 16,276,175 | -0.41(-3.02%) |
Oct 18, 2010 | 13.35 | 13.44 | 13.23 | 13.43 | 12,720,519 | +0.06(+0.43%) |
Oct 15, 2010 | 13.20 | 13.41 | 13.16 | 13.38 | 15,184,647 | +0.28(+2.12%) |
Oct 14, 2010 | 13.26 | 13.35 | 13.01 | 13.10 | 11,821,771 | -0.22(-1.66%) |
Oct 13, 2010 | 13.22 | 13.50 | 13.21 | 13.32 | 14,365,557 | +0.18(+1.35%) |
Oct 12, 2010 | 13.03 | 13.21 | 12.93 | 13.14 | 10,438,691 | +0.10(+0.77%) |
Oct 11, 2010 | 13.18 | 13.20 | 13.00 | 13.04 | 10,280,117 | -0.04(-0.33%) |
Oct 08, 2010 | 13.08 | 13.13 | 12.92 | 13.08 | 12,481,550 | +0.11(+0.82%) |
Oct 07, 2010 | 13.11 | 13.11 | 12.70 | 12.98 | 19,554,196 | -0.10(-0.76%) |
Oct 06, 2010 | 13.14 | 13.30 | 12.87 | 13.08 | 15,909,963 | -0.11(-0.80%) |
Oct 05, 2010 | 12.94 | 13.23 | 12.90 | 13.18 | 32,026 | +0.42(+3.29%) |
Oct 04, 2010 | 12.95 | 13.03 | 12.63 | 12.76 | 13,921,100 | -0.22(-1.70%) |
Oct 01, 2010 | 12.98 | 13.18 | 12.84 | 12.98 | 13,105,149 | -0.04(-0.29%) |
Sep 30, 2010 | 13.20 | 13.28 | 12.89 | 13.02 | 63,395 | -0.07(-0.53%) |
Sep 29, 2010 | 13.05 | 13.37 | 13.01 | 13.09 | 49,651 | +0.08(+0.60%) |
Sep 28, 2010 | 12.66 | 13.04 | 12.58 | 13.01 | 30,360 | +0.36(+2.87%) |
Sep 27, 2010 | 12.63 | 12.79 | 12.51 | 12.65 | 13,365,456 | +0.01(+0.06%) |
Sep 24, 2010 | 12.61 | 12.70 | 12.54 | 12.64 | 14,646,411 | +0.25(+2.01%) |
Sep 23, 2010 | 12.39 | 12.70 | 12.07 | 12.39 | 23,400,160 | +0.17(+1.40%) |
Sep 22, 2010 | 12.31 | 12.39 | 12.14 | 12.22 | 25,718,130 | -0.32(-2.56%) |
Sep 21, 2010 | 12.62 | 12.81 | 12.45 | 12.54 | 26,356,872 | +0.00(+0.00%) |
Sep 20, 2010 | 12.13 | 12.57 | 12.11 | 12.54 | 17,766,770 | +0.43(+3.59%) |
Sep 17, 2010 | 12.11 | 12.30 | 12.04 | 12.11 | 18,519,096 | -0.10(-0.82%) |
Sep 15, 2010 | 12.48 | 12.54 | 12.07 | 12.21 | 28,205,764 | -0.33(-2.67%) |
Sep 14, 2010 | 12.13 | 12.74 | 12.13 | 12.54 | 98,488 | +0.57(+4.76%) |
Sep 13, 2010 | 11.55 | 11.98 | 11.54 | 11.97 | 31,615,016 | +0.52(+4.54%) |
Sep 10, 2010 | 11.67 | 11.69 | 11.36 | 11.45 | 19,092,890 | -0.16(-1.35%) |
Sep 09, 2010 | 12.06 | 12.10 | 11.61 | 11.61 | 1,123 | -0.28(-2.40%) |
Sep 08, 2010 | 12.01 | 12.04 | 11.85 | 11.89 | 4,807 | -0.11(-0.89%) |
Sep 07, 2010 | 11.92 | 12.06 | 11.90 | 12.00 | 5,012 | +0.03(+0.24%) |
Sep 03, 2010 | 11.92 | 12.00 | 11.73 | 11.97 | 18,634,020 | +0.26(+2.19%) |
Sep 02, 2010 | 11.58 | 11.86 | 11.55 | 11.72 | 1,689 | +0.09(+0.80%) |
Sep 01, 2010 | 11.42 | 11.74 | 11.30 | 11.62 | 19,618,916 | +0.46(+4.09%) |
Aug 31, 2010 | 11.12 | 11.43 | 11.10 | 11.17 | 60,174 | -0.23(-2.04%) |
Aug 30, 2010 | 11.39 | 11.57 | 11.35 | 11.40 | 19,728,794 | +0.02(+0.16%) |
Aug 27, 2010 | 11.38 | 11.43 | 11.00 | 11.38 | 20,592,894 | +0.12(+1.08%) |
Aug 26, 2010 | 11.59 | 11.65 | 11.15 | 11.26 | 25,988,970 | -0.23(-1.98%) |
Aug 25, 2010 | 11.27 | 11.57 | 11.10 | 11.49 | 563 | +0.33(+2.93%) |
Aug 24, 2010 | 11.19 | 11.30 | 10.98 | 11.16 | 44,511 | -0.16(-1.38%) |
Aug 23, 2010 | 11.52 | 11.54 | 11.29 | 11.32 | 21,801,094 | -0.11(-0.99%) |
Aug 20, 2010 | 11.21 | 11.44 | 11.08 | 11.43 | 28,798,692 | +0.05(+0.44%) |
Aug 19, 2010 | 11.81 | 11.81 | 11.35 | 11.38 | 61,629 | -0.49(-4.13%) |
Aug 18, 2010 | 11.79 | 12.01 | 11.79 | 11.87 | 22,908 | +0.11(+0.91%) |
Aug 17, 2010 | 11.88 | 11.94 | 11.75 | 11.76 | 32,694,692 | +0.01(+0.12%) |
Aug 16, 2010 | 11.90 | 11.90 | 11.64 | 11.75 | 32,691,922 | -0.23(-1.90%) |
Aug 13, 2010 | 11.98 | 12.41 | 11.95 | 11.98 | 32,283,122 | -0.45(-3.60%) |
Aug 12, 2010 | 12.57 | 12.58 | 12.30 | 12.42 | 24,875,298 | -0.39(-3.05%) |
Aug 11, 2010 | 12.87 | 12.94 | 12.73 | 12.82 | 12,040 | -0.45(-3.37%) |
Aug 10, 2010 | 13.30 | 13.32 | 13.00 | 13.26 | 1,267 | -0.18(-1.37%) |
Aug 09, 2010 | 13.45 | 13.53 | 13.29 | 13.45 | 15,078,424 | +0.10(+0.74%) |
Aug 06, 2010 | 13.35 | 13.58 | 13.11 | 13.35 | 27,455,154 | -0.30(-2.19%) |
Aug 05, 2010 | 13.59 | 13.69 | 13.48 | 13.65 | 16,413,775 | -0.01(-0.10%) |
Aug 04, 2010 | 13.58 | 13.72 | 13.49 | 13.66 | 48,070 | +0.14(+1.05%) |
Aug 03, 2010 | 13.70 | 13.77 | 13.33 | 13.52 | 1,369 | -0.08(-0.57%) |
Aug 02, 2010 | 13.30 | 13.72 | 13.10 | 13.60 | 31,012,348 | +0.73(+5.68%) |
Jul 30, 2010 | 12.87 | 13.01 | 12.50 | 12.87 | 20,899,180 | -0.03(-0.22%) |
Jul 29, 2010 | 12.56 | 13.01 | 12.55 | 12.89 | 20,140 | +0.35(+2.83%) |
Jul 28, 2010 | 12.54 | 12.67 | 12.34 | 12.54 | 3,869 | -0.24(-1.89%) |
Jul 27, 2010 | 12.78 | 12.93 | 12.72 | 12.78 | 4,498 | +0.07(+0.56%) |
Jul 26, 2010 | 12.75 | 12.81 | 12.65 | 12.71 | 23,195,282 | -0.08(-0.61%) |
Jul 23, 2010 | 12.89 | 12.95 | 12.65 | 12.79 | 30,109,098 | -0.06(-0.50%) |
Jul 22, 2010 | 12.24 | 12.89 | 12.24 | 12.85 | 66,927 | +0.92(+7.74%) |
Jul 21, 2010 | 11.93 | 12.20 | 11.86 | 11.93 | 23,127,728 | +0.10(+0.84%) |
Jul 20, 2010 | 11.83 | 11.88 | 11.54 | 11.83 | 33,401,704 | -0.23(-1.88%) |
Jul 19, 2010 | 12.07 | 12.21 | 11.98 | 12.06 | 13,408,739 | +0.01(+0.12%) |
Jul 16, 2010 | 12.04 | 12.44 | 11.94 | 12.04 | 30,341,544 | -0.36(-2.86%) |
Jul 15, 2010 | 12.52 | 12.55 | 12.24 | 12.40 | 21,386,522 | -0.17(-1.36%) |
Jul 14, 2010 | 12.64 | 12.74 | 12.47 | 12.57 | 17,456 | -0.02(-0.17%) |
Jul 13, 2010 | 12.46 | 12.64 | 12.29 | 12.59 | 422 | +0.30(+2.43%) |
Jul 12, 2010 | 12.23 | 12.41 | 12.18 | 12.29 | 15,090,725 | -0.14(-1.14%) |
Jul 09, 2010 | 12.43 | 12.61 | 12.34 | 12.43 | 19,693,860 | +0.08(+0.63%) |
Jul 08, 2010 | 12.23 | 12.35 | 12.07 | 12.35 | 30,731 | +0.23(+1.87%) |
Jul 07, 2010 | 11.67 | 12.15 | 11.61 | 12.13 | 15,629,915 | +0.50(+4.27%) |
Jul 06, 2010 | 11.86 | 11.94 | 11.51 | 11.63 | 9,322 | +0.04(+0.31%) |
Jul 02, 2010 | 11.59 | 11.68 | 11.45 | 11.59 | 17,313,848 | +0.13(+1.11%) |
Jul 01, 2010 | 11.40 | 11.63 | 11.13 | 11.47 | 27,498,258 | +0.00(+0.00%) |
Jun 30, 2010 | 11.70 | 11.71 | 11.41 | 11.47 | 1,676 | -0.20(-1.69%) |
Jun 29, 2010 | 12.03 | 12.11 | 11.57 | 11.66 | 54,173 | -0.64(-5.21%) |
Jun 25, 2010 | 12.30 | 12.66 | 12.26 | 12.30 | 44,532,060 | -0.26(-2.04%) |
Jun 24, 2010 | 12.82 | 12.82 | 12.51 | 12.56 | 34,725 | -0.32(-2.48%) |
Jun 23, 2010 | 12.79 | 13.00 | 12.68 | 12.88 | 16,769,498 | +0.01(+0.06%) |
Jun 22, 2010 | 13.09 | 13.12 | 12.82 | 12.87 | 30,617 | -0.21(-1.57%) |
Jun 21, 2010 | 13.12 | 13.26 | 12.98 | 13.08 | 17,439,886 | +0.13(+1.04%) |
Jun 18, 2010 | 12.94 | 13.02 | 12.77 | 12.94 | 19,665,142 | -0.06(-0.44%) |
Jun 17, 2010 | 12.96 | 13.02 | 12.70 | 13.00 | 1,901 | +0.04(+0.27%) |
Jun 16, 2010 | 13.23 | 13.31 | 12.87 | 12.96 | 30,785,642 | -0.34(-2.56%) |
Jun 15, 2010 | 12.92 | 13.31 | 12.84 | 13.31 | 6,147 | +0.26(+2.01%) |
Jun 14, 2010 | 13.06 | 13.18 | 12.94 | 13.04 | 23,736,202 | +0.16(+1.27%) |
Jun 11, 2010 | 12.57 | 13.26 | 12.53 | 12.88 | 36,911,724 | +0.23(+1.85%) |
Jun 10, 2010 | 12.60 | 12.67 | 12.36 | 12.64 | 54,574 | +0.37(+3.01%) |
Jun 09, 2010 | 12.26 | 12.61 | 12.21 | 12.28 | 46,569,052 | +0.17(+1.41%) |
Jun 08, 2010 | 11.69 | 12.13 | 11.61 | 12.11 | 5,177 | +0.75(+6.56%) |
Jun 07, 2010 | 11.61 | 11.77 | 11.35 | 11.36 | 20,363,230 | -0.16(-1.42%) |
Jun 04, 2010 | 11.52 | 11.84 | 11.48 | 11.52 | 20,094,498 | -0.41(-3.45%) |
Jun 03, 2010 | 12.03 | 12.13 | 11.74 | 11.94 | 281 | -0.01(-0.12%) |
Jun 02, 2010 | 11.73 | 11.95 | 11.63 | 11.95 | 112,946 | +0.31(+2.62%) |
Jun 01, 2010 | 12.12 | 12.14 | 11.62 | 11.64 | 66,728 | -0.73(-5.91%) |
May 28, 2010 | 12.38 | 12.50 | 12.15 | 12.38 | 31,946,786 | -0.06(-0.51%) |
May 27, 2010 | 12.24 | 12.44 | 12.11 | 12.44 | 25,010,968 | +0.48(+4.04%) |
May 26, 2010 | 12.27 | 12.27 | 11.91 | 11.96 | 1,690 | -0.04(-0.36%) |
May 25, 2010 | 11.60 | 12.01 | 11.44 | 12.00 | 2,366 | +0.06(+0.53%) |
May 24, 2010 | 11.98 | 12.11 | 11.91 | 11.94 | 22,431,490 | -0.09(-0.71%) |
May 21, 2010 | 11.68 | 12.13 | 11.55 | 12.02 | 26,231,144 | +0.12(+1.01%) |
May 20, 2010 | 12.00 | 12.22 | 11.90 | 11.90 | 41,864 | -0.52(-4.16%) |
May 19, 2010 | 12.69 | 12.78 | 12.37 | 12.42 | 31,119,868 | -0.35(-2.77%) |
May 18, 2010 | 12.99 | 13.21 | 12.72 | 12.77 | 1,024 | -0.20(-1.53%) |
May 17, 2010 | 12.79 | 13.00 | 12.57 | 12.97 | 27,816,272 | +0.25(+2.00%) |
May 14, 2010 | 12.71 | 12.95 | 12.51 | 12.71 | 25,440,256 | -0.40(-3.02%) |
May 13, 2010 | 13.10 | 13.32 | 13.05 | 13.11 | 19,277,908 | +0.10(+0.76%) |
May 12, 2010 | 12.96 | 13.31 | 12.90 | 13.01 | 18,149,266 | +0.11(+0.88%) |
May 11, 2010 | 13.05 | 13.05 | 12.83 | 12.90 | 18,292,972 | -0.13(-1.03%) |
May 10, 2010 | 12.97 | 13.03 | 12.88 | 13.03 | 26,208,182 | +0.62(+4.96%) |
May 07, 2010 | 12.49 | 12.61 | 11.95 | 12.42 | 34,258,364 | +0.03(+0.23%) |
May 06, 2010 | 13.07 | 13.10 | 10.98 | 12.39 | 754,690 | -0.72(-5.46%) |
May 05, 2010 | 13.18 | 13.38 | 13.06 | 13.10 | 27,793,098 | -0.30(-2.27%) |
May 04, 2010 | 13.87 | 13.90 | 13.32 | 13.41 | 1,141 | -0.62(-4.39%) |
May 03, 2010 | 13.78 | 14.10 | 13.63 | 14.02 | 18,285,884 | +0.40(+2.91%) |
Apr 30, 2010 | 14.26 | 14.33 | 13.61 | 13.63 | 28,809,736 | -0.49(-3.46%) |
Apr 29, 2010 | 14.36 | 14.41 | 14.06 | 14.12 | 30,147,204 | -0.09(-0.65%) |
Apr 28, 2010 | 14.55 | 14.58 | 14.01 | 14.21 | 29,578,620 | -0.04(-0.25%) |
Apr 27, 2010 | 14.81 | 14.94 | 14.23 | 14.24 | 29,909 | -0.57(-3.82%) |
Apr 26, 2010 | 14.80 | 14.87 | 14.74 | 14.81 | 16,898,458 | +0.06(+0.38%) |
Apr 23, 2010 | 14.68 | 14.76 | 14.57 | 14.75 | 15,916,911 | +0.11(+0.73%) |
Apr 22, 2010 | 14.43 | 14.70 | 14.18 | 14.65 | 18,215,700 | +0.21(+1.42%) |
Apr 21, 2010 | 14.44 | 14.57 | 14.26 | 14.44 | 130,433 | +0.21(+1.49%) |
Apr 20, 2010 | 14.24 | 14.30 | 14.00 | 14.23 | 377,583 | +0.08(+0.60%) |
Apr 19, 2010 | 14.12 | 14.30 | 13.89 | 14.14 | 19,003,676 | +0.06(+0.40%) |
Apr 16, 2010 | 14.26 | 14.37 | 13.98 | 14.09 | 16,932,810 | -0.23(-1.58%) |
Apr 15, 2010 | 14.34 | 14.47 | 14.29 | 14.31 | 13,908,639 | -0.06(-0.44%) |
Apr 14, 2010 | 14.27 | 14.38 | 14.09 | 14.38 | 14,988,911 | +0.20(+1.40%) |
Apr 13, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 13,793,864 | +0.04(+0.25%) |
Apr 12, 2010 | 13.98 | 14.19 | 13.98 | 14.14 | 13,971,406 | +0.22(+1.58%) |
Apr 09, 2010 | 14.06 | 14.11 | 13.90 | 13.92 | 17,998,112 | -0.11(-0.76%) |
Apr 08, 2010 | 14.11 | 14.12 | 13.85 | 14.03 | 23,820,276 | -0.18(-1.25%) |
Apr 07, 2010 | 14.40 | 14.47 | 14.14 | 14.21 | 17,359,250 | -0.27(-1.86%) |
Apr 06, 2010 | 14.58 | 14.58 | 14.35 | 14.48 | 14,695,132 | -0.03(-0.20%) |
Apr 05, 2010 | 14.50 | 14.69 | 14.46 | 14.50 | 11,845,206 | +0.08(+0.54%) |
Apr 01, 2010 | 14.36 | 14.43 | 14.43 | 14.43 | 22,441,222 | +0.12(+0.84%) |
Mar 31, 2010 | 14.16 | 14.41 | 14.16 | 14.31 | 19,249,472 | +0.03(+0.20%) |
Mar 30, 2010 | 14.22 | 14.34 | 14.19 | 14.28 | 19,462,450 | +0.05(+0.35%) |
Mar 29, 2010 | 14.07 | 14.26 | 14.02 | 14.23 | 18,730,914 | +0.22(+1.57%) |
Mar 26, 2010 | 14.00 | 14.15 | 13.94 | 14.01 | 20,378,078 | +0.07(+0.51%) |
Mar 25, 2010 | 14.01 | 14.22 | 13.92 | 13.94 | 23,178,182 | +0.16(+1.18%) |
Mar 24, 2010 | 14.10 | 14.11 | 13.72 | 13.78 | 17,635,764 | -0.16(-1.12%) |
Mar 23, 2010 | 13.85 | 13.97 | 13.73 | 13.93 | 19,923,060 | +0.18(+1.34%) |
Mar 22, 2010 | 13.59 | 13.80 | 13.51 | 13.75 | 24,401,408 | +0.02(+0.16%) |
Mar 19, 2010 | 13.73 | 13.97 | 13.67 | 13.73 | 34,051,864 | +0.11(+0.78%) |
Mar 18, 2010 | 13.62 | 13.76 | 13.54 | 13.62 | 22,981,738 | +0.25(+1.91%) |
Mar 17, 2010 | 13.15 | 13.49 | 13.14 | 13.37 | 28,905,234 | +0.28(+2.16%) |
Mar 16, 2010 | 12.91 | 13.11 | 12.79 | 13.08 | 31,159,168 | +0.28(+2.21%) |
Mar 15, 2010 | 12.78 | 12.82 | 12.74 | 12.80 | 18,241,004 | +0.03(+0.22%) |
Mar 12, 2010 | 13.12 | 13.12 | 12.76 | 12.77 | 15,692,582 | -0.22(-1.69%) |
Mar 11, 2010 | 13.04 | 13.06 | 12.86 | 12.99 | 17,655,080 | -0.09(-0.70%) |
Mar 10, 2010 | 13.05 | 13.20 | 12.95 | 13.08 | 15,266,240 | +0.06(+0.43%) |
Mar 09, 2010 | 12.97 | 13.11 | 12.89 | 13.03 | 18,582,554 | +0.04(+0.27%) |
Mar 08, 2010 | 12.90 | 13.01 | 12.79 | 12.99 | 19,423,452 | +0.18(+1.38%) |
Mar 05, 2010 | 12.53 | 12.83 | 12.48 | 12.81 | 19,803,806 | +0.42(+3.37%) |
Mar 04, 2010 | 12.47 | 12.57 | 12.21 | 12.40 | 18,741,618 | -0.07(-0.57%) |
Mar 03, 2010 | 12.52 | 12.65 | 12.42 | 12.47 | 17,234,914 | +0.04(+0.28%) |
Mar 02, 2010 | 12.67 | 12.72 | 12.41 | 12.43 | 18,333,972 | -0.15(-1.18%) |
Mar 01, 2010 | 12.53 | 12.60 | 12.44 | 12.58 | 12,273,156 | +0.10(+0.79%) |
Feb 26, 2010 | 12.32 | 12.61 | 12.27 | 12.48 | 28,704,610 | +0.09(+0.74%) |
Feb 25, 2010 | 12.16 | 12.42 | 11.86 | 12.39 | 44,373,384 | +0.00(+0.00%) |
Feb 24, 2010 | 12.22 | 12.48 | 12.21 | 12.39 | 23,546,676 | +0.24(+1.98%) |
Feb 23, 2010 | 12.23 | 12.31 | 12.11 | 12.15 | 33,331,020 | -0.39(-3.10%) |
Feb 22, 2010 | 12.91 | 12.91 | 12.31 | 12.54 | 30,893,438 | -0.37(-2.90%) |
Feb 19, 2010 | 12.58 | 12.92 | 12.58 | 12.91 | 18,668,186 | +0.20(+1.58%) |
Feb 18, 2010 | 12.67 | 12.73 | 12.55 | 12.71 | 14,269,232 | -0.00(-0.03%) |
Feb 17, 2010 | 12.87 | 12.87 | 12.56 | 12.71 | 17,790,354 | -0.10(-0.77%) |
Feb 16, 2010 | 12.75 | 12.84 | 12.61 | 12.81 | 19,010,096 | +0.18(+1.45%) |
Feb 12, 2010 | 12.55 | 12.63 | 12.63 | 12.63 | 22,089,382 | -0.04(-0.33%) |
Feb 11, 2010 | 12.39 | 12.67 | 12.22 | 12.67 | 21,238,072 | +0.30(+2.45%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.25 | 12.37 | 18,296,700 | -0.17(-1.35%) |
Feb 09, 2010 | 12.71 | 12.83 | 12.34 | 12.54 | 25,649,842 | -0.13(-1.00%) |
Feb 08, 2010 | 12.73 | 12.83 | 12.53 | 12.66 | 16,220,274 | -0.08(-0.61%) |
Feb 05, 2010 | 12.78 | 12.87 | 11.97 | 12.74 | 45,792,684 | -0.14(-1.10%) |
Feb 04, 2010 | 13.24 | 13.25 | 12.85 | 12.88 | 23,431,464 | -0.49(-3.69%) |
Feb 03, 2010 | 13.16 | 13.45 | 13.13 | 13.38 | 18,322,082 | +0.17(+1.28%) |
Feb 02, 2010 | 12.86 | 13.26 | 12.73 | 13.21 | 25,961,500 | +0.39(+3.06%) |
Feb 01, 2010 | 12.82 | 12.92 | 12.68 | 12.81 | 23,157,194 | +0.05(+0.41%) |
Jan 29, 2010 | 13.14 | 13.29 | 12.71 | 12.76 | 29,070,340 | -0.37(-2.85%) |
Jan 28, 2010 | 13.57 | 13.74 | 12.92 | 13.14 | 31,500,462 | -0.37(-2.77%) |
Jan 27, 2010 | 13.16 | 13.56 | 13.08 | 13.51 | 24,998,126 | +0.35(+2.63%) |
Jan 26, 2010 | 13.18 | 13.21 | 12.73 | 13.16 | 38,024,128 | -0.05(-0.37%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.08 | 13.21 | 25,048,862 | +0.11(+0.86%) |
Jan 22, 2010 | 13.79 | 13.79 | 13.06 | 13.10 | 23,334,970 | -0.73(-5.31%) |
Jan 21, 2010 | 14.01 | 14.29 | 13.77 | 13.83 | 23,894,450 | -0.12(-0.86%) |
Jan 20, 2010 | 13.86 | 14.00 | 13.65 | 13.95 | 22,845,738 | -0.01(-0.10%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.59 | 13.97 | 26,812,930 | +0.09(+0.66%) |
Jan 15, 2010 | 14.29 | 13.88 | 13.88 | 13.88 | 23,296,304 | -0.38(-2.67%) |
Jan 14, 2010 | 14.30 | 14.38 | 14.16 | 14.26 | 19,918,972 | -0.08(-0.54%) |
Jan 13, 2010 | 14.36 | 14.53 | 14.23 | 14.34 | 22,612,982 | +0.10(+0.69%) |
Jan 12, 2010 | 14.36 | 14.46 | 14.13 | 14.24 | 22,898,468 | -0.23(-1.56%) |
Jan 11, 2010 | 14.55 | 14.72 | 14.27 | 14.46 | 36,253,544 | +0.42(+3.02%) |
Jan 08, 2010 | 13.73 | 14.06 | 13.67 | 14.04 | 16,200,742 | +0.23(+1.64%) |
Jan 07, 2010 | 13.64 | 13.83 | 13.59 | 13.81 | 13,970,819 | +0.13(+0.98%) |
Jan 06, 2010 | 13.81 | 13.96 | 13.63 | 13.68 | 19,052,652 | -0.18(-1.27%) |
Jan 05, 2010 | 14.01 | 14.16 | 13.74 | 13.86 | 25,587,488 | +0.05(+0.36%) |
Jan 04, 2010 | 13.74 | 13.94 | 13.63 | 13.81 | 23,431,554 | +0.18(+1.29%) |
Dec 31, 2009 | 13.62 | 13.63 | 13.63 | 13.63 | 11,760,924 | -0.02(-0.16%) |
Dec 30, 2009 | 13.48 | 13.67 | 13.42 | 13.65 | 9,951,226 | +0.09(+0.68%) |
Dec 29, 2009 | 13.57 | 13.66 | 13.52 | 13.56 | 7,750,033 | -0.02(-0.16%) |
Dec 28, 2009 | 13.71 | 13.71 | 13.49 | 13.58 | 10,261,581 | -0.04(-0.26%) |
Dec 24, 2009 | 13.63 | 13.71 | 13.58 | 13.62 | 4,055,814 | +0.02(+0.16%) |
Dec 23, 2009 | 13.74 | 13.76 | 13.56 | 13.59 | 14,285,610 | +0.01(+0.10%) |
Dec 22, 2009 | 13.39 | 13.67 | 13.34 | 13.58 | 17,138,816 | +0.30(+2.23%) |
Dec 21, 2009 | 13.11 | 13.41 | 13.11 | 13.28 | 14,385,071 | +0.25(+1.89%) |
Dec 18, 2009 | 13.15 | 13.19 | 12.92 | 13.04 | 23,457,448 | +0.01(+0.05%) |
Dec 17, 2009 | 13.19 | 13.21 | 13.02 | 13.03 | 19,635,934 | -0.18(-1.39%) |
Dec 16, 2009 | 13.43 | 13.64 | 13.19 | 13.21 | 28,347,020 | -0.09(-0.69%) |
Dec 15, 2009 | 13.30 | 13.45 | 13.07 | 13.31 | 16,910,188 | +0.01(+0.11%) |
Dec 14, 2009 | 13.16 | 13.38 | 13.14 | 13.29 | 17,751,346 | +0.25(+1.95%) |
Dec 11, 2009 | 13.04 | 13.25 | 12.95 | 13.04 | 21,525,376 | +0.18(+1.43%) |
Dec 10, 2009 | 12.92 | 13.10 | 12.81 | 12.85 | 21,818,036 | +0.09(+0.72%) |
Dec 09, 2009 | 12.60 | 12.76 | 12.28 | 12.76 | 22,988,156 | +0.13(+1.06%) |
Dec 08, 2009 | 12.82 | 12.92 | 12.53 | 12.63 | 18,832,728 | -0.35(-2.72%) |
Dec 07, 2009 | 13.00 | 13.32 | 12.93 | 12.98 | 30,723,590 | +0.04(+0.33%) |
Dec 04, 2009 | 12.67 | 13.12 | 12.63 | 12.94 | 34,329,696 | +0.52(+4.21%) |
Dec 03, 2009 | 12.57 | 12.63 | 12.35 | 12.42 | 26,171,152 | -0.16(-1.29%) |
Dec 02, 2009 | 12.15 | 12.61 | 12.15 | 12.58 | 27,555,724 | +0.44(+3.61%) |