Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.45 | 12.47 | 12.06 | 12.06 | 31,452,328 | -0.42(-3.39%) |
Nov 29, 2010 | 12.46 | 12.58 | 12.29 | 12.48 | 10,878,891 | -0.07(-0.56%) |
Nov 26, 2010 | 12.50 | 12.68 | 12.45 | 12.55 | 4,574,213 | -0.09(-0.70%) |
Nov 24, 2010 | 12.12 | 12.64 | 12.64 | 12.64 | 12,089,687 | +0.55(+4.52%) |
Nov 23, 2010 | 11.98 | 12.11 | 11.81 | 12.09 | 13,803,775 | -0.04(-0.36%) |
Nov 22, 2010 | 12.08 | 12.20 | 11.89 | 12.13 | 8,679,011 | +0.00(+0.00%) |
Nov 19, 2010 | 12.08 | 12.26 | 11.86 | 12.13 | 8,462,231 | -0.01(-0.07%) |
Nov 18, 2010 | 11.76 | 12.23 | 11.76 | 12.14 | 11,490,051 | +0.49(+4.24%) |
Nov 17, 2010 | 11.51 | 11.79 | 11.35 | 11.65 | 11,396,349 | +0.05(+0.46%) |
Nov 16, 2010 | 11.55 | 11.86 | 11.40 | 11.60 | 10,345,780 | -0.04(-0.38%) |
Nov 15, 2010 | 11.76 | 11.88 | 11.58 | 11.64 | 12,018,983 | -0.23(-1.93%) |
Nov 12, 2010 | 11.83 | 12.04 | 11.82 | 11.87 | 6,255,034 | -0.07(-0.59%) |
Nov 11, 2010 | 11.80 | 12.18 | 11.68 | 11.94 | 11,568,290 | +0.00(+0.00%) |
Nov 10, 2010 | 12.22 | 12.41 | 11.94 | 11.94 | 10,104,555 | -0.28(-2.31%) |
Nov 09, 2010 | 12.47 | 12.52 | 12.18 | 12.22 | 9,458,341 | -0.20(-1.63%) |
Nov 08, 2010 | 12.46 | 12.58 | 12.22 | 12.43 | 8,855,470 | -0.15(-1.19%) |
Nov 05, 2010 | 12.53 | 12.82 | 12.48 | 12.58 | 7,816,191 | +0.07(+0.56%) |
Nov 04, 2010 | 12.62 | 12.65 | 12.24 | 12.51 | 13,655,481 | -0.01(-0.07%) |
Nov 03, 2010 | 12.25 | 12.77 | 12.02 | 12.51 | 15,682,273 | +0.30(+2.45%) |
Nov 02, 2010 | 12.22 | 12.28 | 11.99 | 12.21 | 7,553,552 | +0.11(+0.95%) |
Nov 01, 2010 | 12.26 | 12.32 | 11.86 | 12.10 | 8,475,299 | -0.15(-1.19%) |
Oct 29, 2010 | 12.23 | 12.28 | 11.87 | 12.24 | 12,556,321 | +0.00(+0.04%) |
Oct 28, 2010 | 12.17 | 12.43 | 12.14 | 12.24 | 12,772,139 | +0.09(+0.73%) |
Oct 27, 2010 | 11.61 | 12.17 | 11.61 | 12.15 | 10,519,613 | +0.27(+2.30%) |
Oct 25, 2010 | 11.77 | 12.04 | 11.65 | 11.88 | 9,530,191 | +0.26(+2.20%) |
Oct 22, 2010 | 11.86 | 11.88 | 11.52 | 11.62 | 9,022,121 | -0.31(-2.59%) |
Oct 21, 2010 | 11.49 | 11.94 | 11.38 | 11.93 | 22,772,654 | +0.49(+4.32%) |
Oct 20, 2010 | 11.00 | 11.61 | 10.87 | 11.44 | 34,342,016 | +1.12(+10.85%) |
Oct 19, 2010 | 9.992 | 10.34 | 9.965 | 10.32 | 14,185,998 | +0.17(+1.65%) |
Oct 18, 2010 | 10.08 | 10.15 | 9.806 | 10.15 | 7,986,775 | +0.11(+1.14%) |
Oct 15, 2010 | 10.14 | 10.23 | 9.974 | 10.04 | 7,560,969 | -0.06(-0.61%) |
Oct 14, 2010 | 10.23 | 10.25 | 10.04 | 10.10 | 8,257,807 | -0.11(-1.12%) |
Oct 13, 2010 | 10.13 | 10.34 | 9.903 | 10.21 | 10,729,600 | +0.15(+1.45%) |
Oct 12, 2010 | 9.851 | 10.20 | 9.665 | 10.07 | 13,855,314 | +0.15(+1.56%) |
Oct 11, 2010 | 10.09 | 10.19 | 9.824 | 9.912 | 9,571,812 | -0.14(-1.40%) |
Oct 08, 2010 | 10.05 | 10.40 | 10.01 | 10.05 | 14,856,431 | -0.33(-3.14%) |
Oct 07, 2010 | 10.41 | 10.42 | 10.24 | 10.38 | 8,121,872 | -0.01(-0.08%) |
Oct 06, 2010 | 10.47 | 10.63 | 10.19 | 10.39 | 11,480,138 | -0.04(-0.42%) |
Oct 05, 2010 | 10.20 | 10.47 | 10.10 | 10.43 | 14,315,045 | +0.28(+2.78%) |
Oct 04, 2010 | 10.32 | 10.59 | 10.10 | 10.15 | 8,976,715 | -0.44(-4.16%) |
Oct 01, 2010 | 10.59 | 10.59 | 10.33 | 10.59 | 10,314,407 | +0.33(+3.18%) |
Sep 30, 2010 | 10.24 | 10.31 | 10.04 | 10.27 | 9,520,635 | +0.04(+0.43%) |
Sep 29, 2010 | 10.12 | 10.26 | 10.01 | 10.22 | 7,825,680 | +0.00(+0.00%) |
Sep 28, 2010 | 10.00 | 10.23 | 9.939 | 10.22 | 8,877,478 | +0.18(+1.76%) |
Sep 27, 2010 | 10.31 | 10.43 | 9.956 | 10.04 | 10,477,104 | -0.27(-2.65%) |
Sep 24, 2010 | 10.16 | 10.33 | 10.07 | 10.32 | 8,890,941 | +0.34(+3.36%) |
Sep 23, 2010 | 9.983 | 10.20 | 9.833 | 9.983 | 5,854,589 | -0.09(-0.88%) |
Sep 22, 2010 | 10.42 | 10.49 | 10.00 | 10.07 | 9,938,060 | -0.47(-4.44%) |
Sep 21, 2010 | 10.26 | 10.58 | 10.22 | 10.54 | 1,587 | +0.35(+3.46%) |
Sep 20, 2010 | 9.974 | 10.27 | 9.886 | 10.19 | 7,007,898 | +0.33(+3.31%) |
Sep 17, 2010 | 9.859 | 10.29 | 9.815 | 9.859 | 9,713,830 | -0.28(-2.78%) |
Sep 15, 2010 | 9.895 | 10.17 | 9.895 | 10.14 | 9,341,887 | +0.28(+2.86%) |
Sep 14, 2010 | 9.357 | 10.10 | 9.295 | 9.859 | 15,050,807 | +0.47(+4.98%) |
Sep 13, 2010 | 9.383 | 9.568 | 9.330 | 9.392 | 6,077,343 | +0.10(+1.04%) |
Sep 10, 2010 | 9.410 | 9.542 | 9.222 | 9.295 | 6,433,032 | -0.08(-0.85%) |
Sep 09, 2010 | 9.577 | 9.577 | 9.216 | 9.374 | 6,671,422 | -0.05(-0.56%) |
Sep 08, 2010 | 9.401 | 9.586 | 9.171 | 9.427 | 7,766,874 | +0.02(+0.19%) |
Sep 07, 2010 | 9.657 | 9.718 | 9.357 | 9.410 | 954 | -0.34(-3.44%) |
Sep 03, 2010 | 9.762 | 9.917 | 9.648 | 9.745 | 8,884,178 | +0.19(+1.94%) |
Sep 02, 2010 | 9.463 | 9.718 | 9.401 | 9.560 | 222 | +0.14(+1.50%) |
Sep 01, 2010 | 9.551 | 9.577 | 9.286 | 9.418 | 9,039,970 | +0.19(+2.10%) |
Aug 31, 2010 | 9.224 | 9.264 | 9.004 | 9.224 | 64,704 | +0.06(+0.67%) |
Aug 30, 2010 | 9.154 | 9.507 | 9.119 | 9.163 | 7,397,577 | -0.06(-0.67%) |
Aug 27, 2010 | 8.801 | 9.410 | 8.686 | 9.224 | 11,689,507 | +0.36(+4.08%) |
Aug 26, 2010 | 8.925 | 9.101 | 8.792 | 8.863 | 1,256 | +0.02(+0.20%) |
Aug 25, 2010 | 8.589 | 8.872 | 8.466 | 8.845 | 12,974,290 | +0.06(+0.70%) |
Aug 24, 2010 | 8.933 | 9.015 | 8.616 | 8.783 | 9,875 | -0.45(-4.87%) |
Aug 23, 2010 | 9.295 | 9.595 | 9.163 | 9.233 | 7,019,815 | -0.05(-0.57%) |
Aug 20, 2010 | 9.418 | 9.471 | 9.145 | 9.286 | 9,059,673 | -0.22(-2.32%) |
Aug 19, 2010 | 9.948 | 10.06 | 9.119 | 9.507 | 1,195 | -0.51(-5.11%) |
Aug 18, 2010 | 10.05 | 10.12 | 9.939 | 10.02 | 5,731,427 | +0.00(+0.00%) |
Aug 17, 2010 | 10.21 | 10.27 | 9.939 | 10.02 | 10,617,230 | -0.11(-1.05%) |
Aug 16, 2010 | 10.17 | 10.27 | 9.992 | 10.12 | 5,157,526 | -0.06(-0.61%) |
Aug 13, 2010 | 10.19 | 10.27 | 9.895 | 10.19 | 5,859,301 | +0.06(+0.61%) |
Aug 12, 2010 | 9.833 | 10.24 | 9.745 | 10.12 | 6,621,356 | +0.11(+1.06%) |
Aug 11, 2010 | 10.30 | 10.32 | 9.886 | 10.02 | 955 | -0.39(-3.73%) |
Aug 10, 2010 | 10.66 | 10.66 | 10.28 | 10.41 | 1,360 | -0.34(-3.20%) |
Aug 09, 2010 | 10.52 | 10.79 | 10.38 | 10.75 | 7,851,327 | +0.34(+3.22%) |
Aug 06, 2010 | 10.41 | 10.54 | 10.20 | 10.41 | 7,670,165 | +0.01(+0.08%) |
Aug 05, 2010 | 10.41 | 10.70 | 10.34 | 10.41 | 9,167,697 | -0.05(-0.51%) |
Aug 04, 2010 | 10.81 | 10.93 | 10.30 | 10.46 | 9,215,792 | -0.26(-2.39%) |
Aug 03, 2010 | 11.04 | 11.12 | 10.39 | 10.71 | 498 | -0.41(-3.65%) |
Aug 02, 2010 | 10.65 | 11.29 | 10.52 | 11.12 | 14,865,536 | +0.64(+6.14%) |
Jul 30, 2010 | 10.48 | 10.52 | 9.992 | 10.48 | 8,912,137 | +0.17(+1.63%) |
Jul 29, 2010 | 10.27 | 10.41 | 9.983 | 10.31 | 6,550,734 | -0.02(-0.17%) |
Jul 28, 2010 | 10.33 | 10.47 | 10.00 | 10.33 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 10.33 | 10.79 | 10.31 | 10.33 | 15,347 | -0.24(-2.25%) |
Jul 26, 2010 | 10.07 | 10.58 | 10.04 | 10.56 | 8,657,367 | +0.47(+4.63%) |
Jul 23, 2010 | 10.08 | 10.20 | 9.921 | 10.10 | 7,628,457 | -0.01(-0.09%) |
Jul 22, 2010 | 9.833 | 10.17 | 9.754 | 10.11 | 11,126,977 | +0.49(+5.14%) |
Jul 21, 2010 | 10.18 | 10.37 | 9.568 | 9.612 | 17,567,654 | -0.56(-5.46%) |
Jul 20, 2010 | 10.17 | 10.25 | 9.789 | 10.17 | 4,130 | +0.13(+1.32%) |
Jul 19, 2010 | 10.08 | 10.32 | 9.171 | 10.04 | 34,006,536 | -0.30(-2.90%) |
Jul 16, 2010 | 10.34 | 10.71 | 10.30 | 10.34 | 9,304,114 | -0.26(-2.41%) |
Jul 15, 2010 | 10.81 | 10.86 | 10.41 | 10.59 | 9,222,300 | -0.18(-1.64%) |
Jul 14, 2010 | 10.72 | 10.94 | 10.58 | 10.77 | 9,531,692 | +0.09(+0.83%) |
Jul 13, 2010 | 10.49 | 10.82 | 10.49 | 10.68 | 12,279,444 | +0.49(+4.76%) |
Jul 12, 2010 | 10.33 | 10.65 | 10.08 | 10.19 | 10,902,908 | -0.08(-0.77%) |
Jul 09, 2010 | 10.27 | 10.49 | 10.15 | 10.27 | 7,908,855 | -0.11(-1.02%) |
Jul 08, 2010 | 10.49 | 10.55 | 10.14 | 10.38 | 6,488,877 | +0.05(+0.51%) |
Jul 07, 2010 | 10.08 | 10.35 | 9.639 | 10.33 | 12,087,721 | +0.54(+5.50%) |
Jul 06, 2010 | 10.05 | 10.32 | 9.665 | 9.789 | 9,364 | +0.06(+0.63%) |
Jul 02, 2010 | 9.727 | 10.42 | 9.445 | 9.727 | 20,739,396 | -0.61(-5.89%) |
Jul 01, 2010 | 10.56 | 10.83 | 9.992 | 10.34 | 16,092,128 | -0.03(-0.25%) |
Jun 30, 2010 | 10.03 | 10.80 | 9.965 | 10.36 | 631 | +0.35(+3.52%) |
Jun 29, 2010 | 10.01 | 10.39 | 9.912 | 10.01 | 340 | -0.57(-5.42%) |
Jun 25, 2010 | 10.58 | 10.89 | 10.41 | 10.58 | 13,571,201 | -0.27(-2.52%) |
Jun 24, 2010 | 11.04 | 11.24 | 10.84 | 10.86 | 1,133 | -0.31(-2.76%) |
Jun 23, 2010 | 11.23 | 11.36 | 10.95 | 11.16 | 8,796,099 | -0.01(-0.08%) |
Jun 22, 2010 | 11.90 | 12.00 | 11.13 | 11.17 | 12,848,759 | -0.72(-6.08%) |
Jun 21, 2010 | 12.24 | 12.35 | 11.76 | 11.90 | 9,156,616 | -0.19(-1.60%) |
Jun 18, 2010 | 12.09 | 12.52 | 11.85 | 12.09 | 15,183,760 | -0.42(-3.38%) |
Jun 17, 2010 | 12.49 | 12.70 | 12.30 | 12.51 | 9,021,937 | +0.10(+0.78%) |
Jun 16, 2010 | 12.24 | 12.77 | 12.15 | 12.42 | 13,878,483 | +0.08(+0.64%) |
Jun 15, 2010 | 12.25 | 12.49 | 12.13 | 12.34 | 14,120,657 | +0.26(+2.19%) |
Jun 14, 2010 | 12.04 | 12.39 | 12.00 | 12.07 | 18,207,568 | +0.21(+1.78%) |
Jun 11, 2010 | 11.65 | 11.98 | 11.53 | 11.86 | 10,899,701 | +0.09(+0.75%) |
Jun 10, 2010 | 12.03 | 12.08 | 11.76 | 11.77 | 1,360 | -0.01(-0.07%) |
Jun 09, 2010 | 11.68 | 12.11 | 11.68 | 11.78 | 9,855,792 | +0.15(+1.29%) |
Jun 08, 2010 | 11.69 | 11.84 | 11.27 | 11.63 | 12,145,897 | +0.05(+0.46%) |
Jun 07, 2010 | 12.06 | 12.24 | 11.56 | 11.58 | 9,802,364 | -0.40(-3.31%) |
Jun 04, 2010 | 11.98 | 12.43 | 11.91 | 11.98 | 11,486,816 | -0.62(-4.90%) |
Jun 03, 2010 | 12.51 | 12.79 | 12.38 | 12.59 | 11,861,257 | +0.17(+1.35%) |
Jun 02, 2010 | 12.25 | 12.57 | 12.22 | 12.43 | 19,486,618 | +0.48(+4.06%) |
Jun 01, 2010 | 11.74 | 12.24 | 11.68 | 11.94 | 113 | -0.04(-0.29%) |
May 28, 2010 | 11.98 | 12.27 | 11.82 | 11.98 | 9,610,598 | -0.33(-2.65%) |
May 27, 2010 | 12.43 | 12.58 | 12.21 | 12.30 | 13,970,063 | +0.09(+0.72%) |
May 26, 2010 | 12.32 | 12.77 | 11.84 | 12.21 | 18,619,164 | +0.01(+0.07%) |
May 25, 2010 | 11.46 | 12.28 | 11.46 | 12.21 | 680 | +0.34(+2.82%) |
May 24, 2010 | 11.57 | 12.26 | 11.47 | 11.87 | 10,492,588 | +0.11(+0.90%) |
May 21, 2010 | 11.18 | 11.94 | 11.16 | 11.76 | 12,745,292 | +0.38(+3.33%) |
May 20, 2010 | 11.38 | 11.63 | 11.34 | 11.38 | 2,494 | -0.63(-5.28%) |
May 19, 2010 | 11.82 | 12.21 | 11.64 | 12.02 | 11,801,306 | +0.05(+0.44%) |
May 18, 2010 | 12.33 | 12.43 | 11.86 | 11.97 | 12,796,428 | -0.33(-2.65%) |
May 17, 2010 | 12.13 | 12.35 | 11.73 | 12.29 | 12,190,339 | +0.18(+1.45%) |
May 14, 2010 | 12.12 | 12.26 | 11.47 | 12.12 | 22,554,700 | +0.43(+3.70%) |
May 13, 2010 | 11.91 | 12.32 | 11.62 | 11.68 | 12,373,291 | +0.32(+2.79%) |
May 12, 2010 | 11.06 | 12.01 | 11.02 | 11.37 | 22,673,414 | +0.43(+3.95%) |
May 11, 2010 | 10.73 | 11.03 | 10.71 | 10.94 | 14,941,047 | +0.09(+0.81%) |
May 10, 2010 | 10.79 | 10.89 | 10.76 | 10.85 | 11,209,069 | +0.53(+5.13%) |
May 07, 2010 | 10.34 | 10.85 | 10.05 | 10.32 | 25,957,590 | +0.01(+0.09%) |
May 06, 2010 | 10.30 | 11.05 | 9.612 | 10.31 | 16,518 | +0.13(+1.30%) |
May 05, 2010 | 10.65 | 10.95 | 10.16 | 10.18 | 27,286,128 | -0.19(-1.87%) |
May 04, 2010 | 10.83 | 10.89 | 10.13 | 10.37 | 566 | -0.73(-6.59%) |
May 03, 2010 | 10.85 | 11.24 | 10.72 | 11.10 | 14,144,239 | +0.45(+4.22%) |
Apr 30, 2010 | 10.77 | 11.09 | 10.58 | 10.65 | 24,973,308 | -0.03(-0.25%) |
Apr 29, 2010 | 10.90 | 11.03 | 10.54 | 10.68 | 15,324,426 | -0.06(-0.57%) |
Apr 28, 2010 | 11.00 | 11.09 | 10.68 | 10.74 | 14,979,857 | -0.04(-0.33%) |
Apr 27, 2010 | 11.36 | 11.46 | 10.76 | 10.78 | 15,606,217 | -0.64(-5.64%) |
Apr 26, 2010 | 11.53 | 11.60 | 11.27 | 11.42 | 15,881,851 | -0.05(-0.46%) |
Apr 23, 2010 | 11.00 | 11.65 | 10.98 | 11.47 | 23,779,980 | +0.57(+5.26%) |
Apr 22, 2010 | 11.11 | 11.32 | 10.67 | 10.90 | 30,332,884 | -0.19(-1.67%) |
Apr 21, 2010 | 11.79 | 11.79 | 10.89 | 11.09 | 340 | -0.52(-4.48%) |
Apr 20, 2010 | 11.82 | 11.89 | 11.18 | 11.61 | 29,420,850 | -0.02(-0.15%) |
Apr 19, 2010 | 12.15 | 12.52 | 11.61 | 11.62 | 21,402,894 | -0.61(-4.97%) |
Apr 16, 2010 | 12.68 | 12.70 | 12.08 | 12.23 | 14,769,994 | -0.46(-3.61%) |
Apr 15, 2010 | 12.70 | 12.84 | 12.36 | 12.69 | 15,928,344 | +0.00(+0.00%) |
Apr 14, 2010 | 12.76 | 13.03 | 12.64 | 12.69 | 11,984,486 | +0.02(+0.14%) |
Apr 13, 2010 | 13.09 | 13.16 | 12.61 | 12.67 | 10,567,291 | -0.49(-3.75%) |
Apr 12, 2010 | 12.94 | 13.18 | 12.88 | 13.17 | 9,528,744 | +0.31(+2.40%) |
Apr 09, 2010 | 13.02 | 13.10 | 12.78 | 12.86 | 13,262,145 | -0.20(-1.55%) |
Apr 08, 2010 | 12.90 | 13.08 | 12.66 | 13.06 | 15,762,666 | +0.56(+4.52%) |
Apr 07, 2010 | 12.83 | 12.92 | 12.40 | 12.50 | 18,316,602 | -0.43(-3.34%) |
Apr 06, 2010 | 12.58 | 12.93 | 12.58 | 12.93 | 10,354,944 | +0.25(+1.95%) |
Apr 05, 2010 | 12.95 | 13.03 | 12.57 | 12.68 | 14,683,739 | -0.27(-2.11%) |
Apr 01, 2010 | 12.90 | 12.95 | 12.95 | 12.95 | 7,989,341 | +0.09(+0.68%) |
Mar 31, 2010 | 12.77 | 12.96 | 12.69 | 12.87 | 7,570,444 | -0.03(-0.20%) |
Mar 30, 2010 | 12.93 | 13.07 | 12.79 | 12.89 | 12,621,505 | -0.03(-0.21%) |
Mar 29, 2010 | 12.85 | 13.02 | 12.78 | 12.92 | 14,720,262 | +0.13(+1.03%) |
Mar 26, 2010 | 12.48 | 13.14 | 12.48 | 12.79 | 14,083,941 | +0.26(+2.11%) |
Mar 25, 2010 | 12.24 | 12.74 | 12.21 | 12.52 | 20,341,292 | +0.34(+2.82%) |
Mar 24, 2010 | 11.77 | 12.23 | 11.76 | 12.18 | 12,541,606 | +0.34(+2.83%) |
Mar 23, 2010 | 11.53 | 11.85 | 11.30 | 11.84 | 10,310,598 | +0.32(+2.75%) |
Mar 22, 2010 | 10.95 | 11.54 | 10.87 | 11.53 | 8,564,456 | +0.44(+3.98%) |
Mar 19, 2010 | 11.46 | 11.54 | 11.08 | 11.09 | 11,072,940 | -0.48(-4.12%) |
Mar 18, 2010 | 11.38 | 11.60 | 11.38 | 11.56 | 7,506,480 | +0.15(+1.31%) |
Mar 17, 2010 | 11.39 | 11.51 | 11.25 | 11.41 | 9,784,555 | -0.04(-0.31%) |
Mar 16, 2010 | 11.31 | 11.46 | 11.17 | 11.45 | 9,186,657 | +0.28(+2.53%) |
Mar 15, 2010 | 11.14 | 11.17 | 11.04 | 11.16 | 15,232,664 | -0.15(-1.33%) |
Mar 12, 2010 | 11.55 | 11.56 | 11.18 | 11.31 | 8,345,292 | -0.14(-1.23%) |
Mar 11, 2010 | 11.62 | 11.71 | 11.34 | 11.46 | 11,904,503 | -0.28(-2.40%) |
Mar 10, 2010 | 11.46 | 11.96 | 11.42 | 11.74 | 19,295,972 | +0.44(+3.90%) |
Mar 09, 2010 | 11.18 | 11.70 | 11.13 | 11.30 | 19,472,208 | +0.24(+2.15%) |
Mar 08, 2010 | 11.20 | 11.38 | 11.04 | 11.06 | 12,131,168 | -0.14(-1.26%) |
Mar 05, 2010 | 11.32 | 11.41 | 11.12 | 11.20 | 8,170,033 | -0.07(-0.63%) |
Mar 04, 2010 | 11.53 | 11.53 | 11.10 | 11.27 | 8,571,471 | -0.13(-1.16%) |
Mar 03, 2010 | 11.31 | 11.53 | 11.23 | 11.40 | 6,469,920 | +0.13(+1.17%) |
Mar 02, 2010 | 11.62 | 11.83 | 11.23 | 11.27 | 10,915,954 | -0.34(-2.96%) |
Mar 01, 2010 | 11.40 | 11.91 | 11.40 | 11.61 | 9,137,117 | +0.22(+1.94%) |
Feb 26, 2010 | 11.24 | 11.48 | 11.17 | 11.39 | 7,474,899 | +0.23(+2.05%) |
Feb 25, 2010 | 11.09 | 11.24 | 10.90 | 11.16 | 7,403,264 | -0.08(-0.71%) |
Feb 24, 2010 | 11.13 | 11.26 | 10.98 | 11.24 | 7,819,744 | +0.10(+0.87%) |
Feb 23, 2010 | 11.23 | 11.40 | 11.01 | 11.15 | 6,346,173 | -0.08(-0.71%) |
Feb 22, 2010 | 11.23 | 11.65 | 11.18 | 11.23 | 11,140,717 | +0.04(+0.32%) |
Feb 19, 2010 | 11.01 | 11.24 | 11.01 | 11.19 | 5,462,139 | +0.12(+1.12%) |
Feb 18, 2010 | 11.12 | 11.30 | 10.94 | 11.07 | 8,161,409 | -0.16(-1.41%) |
Feb 17, 2010 | 10.87 | 11.29 | 10.87 | 11.23 | 11,704,027 | +0.22(+2.00%) |
Feb 16, 2010 | 10.87 | 11.13 | 10.85 | 11.01 | 9,055,174 | +0.20(+1.88%) |
Feb 12, 2010 | 10.31 | 10.80 | 10.80 | 10.80 | 14,478,924 | +0.37(+3.55%) |
Feb 11, 2010 | 10.27 | 10.78 | 10.21 | 10.43 | 16,466,870 | +0.22(+2.16%) |
Feb 10, 2010 | 10.82 | 10.87 | 10.13 | 10.21 | 22,070,176 | -0.71(-6.54%) |
Feb 09, 2010 | 10.17 | 11.07 | 10.17 | 10.93 | 27,190,486 | +1.00(+10.04%) |
Feb 08, 2010 | 9.974 | 10.23 | 9.824 | 9.930 | 10,541,566 | -0.04(-0.35%) |
Feb 05, 2010 | 10.06 | 10.34 | 9.639 | 9.965 | 22,684,110 | -0.14(-1.40%) |
Feb 04, 2010 | 10.40 | 10.61 | 9.983 | 10.11 | 19,360,558 | -0.85(-7.73%) |
Feb 03, 2010 | 11.38 | 11.38 | 10.86 | 10.95 | 10,896,672 | -0.42(-3.72%) |
Feb 02, 2010 | 11.29 | 11.53 | 11.16 | 11.38 | 14,686,993 | +0.36(+3.24%) |
Feb 01, 2010 | 10.91 | 11.15 | 10.86 | 11.02 | 11,016,828 | +0.23(+2.17%) |
Jan 29, 2010 | 11.29 | 11.61 | 10.75 | 10.79 | 21,882,554 | -0.37(-3.32%) |
Jan 28, 2010 | 11.67 | 11.94 | 11.14 | 11.16 | 19,766,658 | -0.45(-3.88%) |
Jan 27, 2010 | 11.47 | 11.85 | 11.31 | 11.61 | 27,874,992 | +0.01(+0.08%) |
Jan 26, 2010 | 11.27 | 11.82 | 11.20 | 11.60 | 18,472,662 | -0.16(-1.35%) |
Jan 25, 2010 | 11.80 | 12.03 | 11.42 | 11.76 | 21,884,646 | +0.04(+0.30%) |
Jan 22, 2010 | 11.74 | 12.11 | 11.38 | 11.72 | 25,264,866 | -0.13(-1.12%) |
Jan 21, 2010 | 11.91 | 12.07 | 11.60 | 11.85 | 27,973,520 | +0.03(+0.22%) |
Jan 20, 2010 | 11.44 | 11.90 | 11.19 | 11.83 | 22,830,566 | +0.34(+2.92%) |
Jan 19, 2010 | 11.29 | 11.72 | 11.28 | 11.49 | 11,154,067 | +0.26(+2.28%) |
Jan 15, 2010 | 11.62 | 11.24 | 11.24 | 11.24 | 10,350,107 | -0.38(-3.26%) |
Jan 14, 2010 | 11.22 | 11.74 | 11.19 | 11.61 | 13,637,694 | +0.28(+2.49%) |
Jan 13, 2010 | 11.05 | 11.43 | 10.94 | 11.33 | 13,338,834 | +0.27(+2.47%) |
Jan 12, 2010 | 11.17 | 11.38 | 10.86 | 11.06 | 14,634,114 | -0.22(-1.95%) |
Jan 11, 2010 | 10.88 | 11.37 | 10.70 | 11.28 | 18,393,080 | +0.28(+2.57%) |
Jan 08, 2010 | 11.13 | 11.33 | 10.63 | 11.00 | 27,883,382 | -0.19(-1.73%) |
Jan 07, 2010 | 10.64 | 11.34 | 10.63 | 11.19 | 22,468,524 | +0.51(+4.79%) |
Jan 06, 2010 | 10.57 | 10.79 | 10.45 | 10.68 | 16,987,308 | +0.01(+0.08%) |
Jan 05, 2010 | 9.983 | 10.88 | 9.956 | 10.67 | 28,423,424 | +0.78(+7.84%) |
Jan 04, 2010 | 9.895 | 10.08 | 9.657 | 9.895 | 16,422,361 | -0.14(-1.41%) |
Dec 31, 2009 | 9.965 | 10.04 | 10.04 | 10.04 | 9,904,239 | +0.01(+0.09%) |
Dec 30, 2009 | 9.930 | 10.05 | 9.745 | 10.03 | 9,629,945 | +0.04(+0.35%) |
Dec 29, 2009 | 9.815 | 10.04 | 9.727 | 9.992 | 10,468,874 | +0.04(+0.35%) |
Dec 28, 2009 | 10.09 | 10.16 | 9.798 | 9.956 | 15,457,316 | -0.42(-4.08%) |
Dec 24, 2009 | 10.46 | 10.52 | 10.25 | 10.38 | 3,913,225 | -0.04(-0.34%) |
Dec 23, 2009 | 10.37 | 10.55 | 10.10 | 10.41 | 9,894,891 | +0.02(+0.17%) |
Dec 22, 2009 | 10.14 | 10.65 | 10.14 | 10.40 | 20,023,034 | +0.35(+3.51%) |
Dec 21, 2009 | 9.877 | 10.28 | 9.877 | 10.04 | 15,050,413 | -0.24(-2.32%) |
Dec 18, 2009 | 10.21 | 10.28 | 9.604 | 10.28 | 23,481,990 | +0.05(+0.52%) |
Dec 17, 2009 | 10.18 | 10.57 | 10.04 | 10.23 | 13,873,278 | +0.40(+4.04%) |
Dec 16, 2009 | 9.736 | 10.29 | 9.612 | 9.833 | 16,952,228 | +0.18(+1.83%) |
Dec 15, 2009 | 9.480 | 9.824 | 9.357 | 9.657 | 16,637,329 | -0.12(-1.26%) |
Dec 14, 2009 | 9.789 | 9.833 | 9.604 | 9.780 | 23,978,894 | -0.14(-1.42%) |
Dec 11, 2009 | 8.757 | 10.10 | 8.757 | 9.921 | 49,223,588 | +1.21(+13.87%) |
Dec 10, 2009 | 8.713 | 8.836 | 8.625 | 8.713 | 9,788,567 | +0.01(+0.10%) |
Dec 09, 2009 | 8.678 | 8.819 | 8.501 | 8.704 | 10,425,575 | -0.01(-0.10%) |
Dec 08, 2009 | 8.828 | 9.057 | 8.678 | 8.713 | 17,434,082 | -0.25(-2.76%) |
Dec 07, 2009 | 8.519 | 9.101 | 8.316 | 8.960 | 23,190,676 | +0.19(+2.21%) |
Dec 04, 2009 | 8.378 | 8.810 | 8.290 | 8.766 | 24,288,210 | +0.49(+5.97%) |
Dec 03, 2009 | 8.157 | 8.272 | 7.955 | 8.272 | 12,572,864 | +0.08(+0.97%) |
Dec 02, 2009 | 7.672 | 8.201 | 7.672 | 8.193 | 20,590,000 | +0.59(+7.77%) |