Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.54 | 11.61 | 11.53 | 11.55 | 4,851,837 | -0.04(-0.35%) |
Oct 28, 2010 | 11.57 | 11.63 | 11.54 | 11.59 | 5,079,783 | +0.08(+0.71%) |
Oct 27, 2010 | 11.52 | 11.53 | 11.39 | 11.51 | 7,356,817 | -0.14(-1.23%) |
Oct 25, 2010 | 11.70 | 11.77 | 11.62 | 11.65 | 6,806,579 | -0.02(-0.13%) |
Oct 22, 2010 | 11.62 | 11.69 | 11.59 | 11.66 | 6,257,584 | +0.04(+0.31%) |
Oct 21, 2010 | 11.52 | 11.63 | 11.47 | 11.63 | 8,951,993 | +0.14(+1.19%) |
Oct 20, 2010 | 11.50 | 11.55 | 11.44 | 11.49 | 6,581,901 | +0.03(+0.22%) |
Oct 19, 2010 | 11.40 | 11.53 | 11.40 | 11.47 | 8,215,271 | -0.02(-0.18%) |
Oct 18, 2010 | 11.39 | 11.53 | 11.39 | 11.49 | 19,538,130 | +0.09(+0.80%) |
Oct 15, 2010 | 11.58 | 11.58 | 11.37 | 11.40 | 9,108,805 | -0.10(-0.84%) |
Oct 14, 2010 | 11.48 | 11.61 | 11.45 | 11.49 | 9,568,457 | +0.02(+0.13%) |
Oct 13, 2010 | 11.23 | 11.48 | 11.21 | 11.48 | 12,582,528 | +0.28(+2.50%) |
Oct 12, 2010 | 11.15 | 11.23 | 11.11 | 11.20 | 6,840,327 | +0.04(+0.32%) |
Oct 11, 2010 | 11.14 | 11.20 | 11.11 | 11.16 | 8,358,163 | +0.05(+0.41%) |
Oct 08, 2010 | 11.12 | 11.20 | 11.07 | 11.12 | 7,587,593 | -0.03(-0.27%) |
Oct 07, 2010 | 11.25 | 11.26 | 11.11 | 11.15 | 5,786,922 | -0.05(-0.45%) |
Oct 06, 2010 | 11.31 | 11.34 | 11.17 | 11.20 | 12,486,169 | -0.15(-1.30%) |
Oct 05, 2010 | 11.28 | 11.38 | 11.20 | 11.34 | 222 | +0.16(+1.46%) |
Oct 04, 2010 | 11.26 | 11.28 | 11.14 | 11.18 | 6,871,185 | -0.07(-0.59%) |
Oct 01, 2010 | 11.25 | 11.27 | 11.14 | 11.25 | 8,070,339 | +0.09(+0.85%) |
Sep 30, 2010 | 11.15 | 11.25 | 11.03 | 11.15 | 31,800 | -0.01(-0.08%) |
Sep 29, 2010 | 11.11 | 11.23 | 11.10 | 11.16 | 10,111,133 | -0.01(-0.09%) |
Sep 28, 2010 | 11.11 | 11.18 | 11.00 | 11.17 | 7,136,975 | +0.10(+0.92%) |
Sep 27, 2010 | 11.03 | 11.12 | 11.02 | 11.07 | 10,112,071 | +0.00(+0.00%) |
Sep 24, 2010 | 10.99 | 11.07 | 10.97 | 11.07 | 10,275,881 | +0.11(+1.02%) |
Sep 23, 2010 | 10.96 | 10.97 | 10.80 | 10.96 | 13,331,822 | +0.07(+0.65%) |
Sep 22, 2010 | 10.90 | 10.99 | 10.88 | 10.89 | 13,004,694 | -0.08(-0.70%) |
Sep 21, 2010 | 10.80 | 11.05 | 10.69 | 10.96 | 32,101,148 | -0.41(-3.58%) |
Sep 20, 2010 | 11.25 | 11.38 | 11.19 | 11.37 | 7,794,813 | +0.14(+1.27%) |
Sep 17, 2010 | 11.23 | 11.30 | 11.19 | 11.23 | 5,469,420 | -0.11(-0.99%) |
Sep 15, 2010 | 11.13 | 11.34 | 11.13 | 11.34 | 6,596,745 | +0.18(+1.59%) |
Sep 14, 2010 | 11.04 | 11.22 | 11.01 | 11.16 | 6,021,256 | +0.06(+0.50%) |
Sep 13, 2010 | 11.23 | 11.24 | 11.06 | 11.11 | 6,198,811 | -0.05(-0.46%) |
Sep 10, 2010 | 11.09 | 11.19 | 11.07 | 11.16 | 6,505,122 | +0.06(+0.55%) |
Sep 09, 2010 | 11.26 | 11.26 | 11.09 | 11.10 | 6,165,356 | -0.05(-0.41%) |
Sep 08, 2010 | 11.13 | 11.18 | 11.12 | 11.14 | 6,614,506 | +0.02(+0.14%) |
Sep 07, 2010 | 11.13 | 11.17 | 11.08 | 11.13 | 934 | -0.05(-0.45%) |
Sep 03, 2010 | 11.24 | 11.24 | 11.12 | 11.18 | 4,481,386 | +0.02(+0.14%) |
Sep 02, 2010 | 11.24 | 11.26 | 11.14 | 11.16 | 1,253 | -0.03(-0.23%) |
Sep 01, 2010 | 11.06 | 11.19 | 11.04 | 11.19 | 6,570,247 | +0.22(+1.99%) |
Aug 31, 2010 | 10.96 | 11.01 | 10.85 | 10.97 | 41,484 | +0.07(+0.61%) |
Aug 30, 2010 | 10.97 | 11.04 | 10.90 | 10.90 | 5,524,972 | -0.15(-1.33%) |
Aug 27, 2010 | 11.05 | 11.05 | 10.82 | 11.05 | 4,903,365 | +0.12(+1.07%) |
Aug 26, 2010 | 10.93 | 11.02 | 10.89 | 10.93 | 21,642 | -0.05(-0.42%) |
Aug 25, 2010 | 10.80 | 11.00 | 10.80 | 10.98 | 8,106,273 | +0.12(+1.12%) |
Aug 24, 2010 | 10.83 | 10.91 | 10.79 | 10.86 | 1,168 | -0.07(-0.61%) |
Aug 23, 2010 | 10.93 | 10.99 | 10.91 | 10.92 | 7,794,280 | +0.02(+0.19%) |
Aug 20, 2010 | 10.96 | 11.00 | 10.85 | 10.90 | 10,637,887 | -0.15(-1.33%) |
Aug 19, 2010 | 11.14 | 11.23 | 10.93 | 11.05 | 1,168 | -0.19(-1.72%) |
Aug 18, 2010 | 11.10 | 11.25 | 11.07 | 11.24 | 3,687 | +0.16(+1.42%) |
Aug 17, 2010 | 11.05 | 11.16 | 10.98 | 11.09 | 8,921,820 | +0.11(+0.97%) |
Aug 16, 2010 | 10.94 | 10.98 | 10.85 | 10.98 | 6,525,479 | -0.01(-0.09%) |
Aug 13, 2010 | 10.99 | 11.02 | 10.85 | 10.99 | 6,687,582 | +0.06(+0.51%) |
Aug 12, 2010 | 10.85 | 11.00 | 10.84 | 10.93 | 11,789,357 | -0.05(-0.42%) |
Aug 11, 2010 | 11.11 | 11.13 | 10.91 | 10.98 | 934 | -0.23(-2.09%) |
Aug 10, 2010 | 11.15 | 11.40 | 11.15 | 11.21 | 20,032,994 | +0.01(+0.05%) |
Aug 09, 2010 | 11.34 | 11.45 | 11.18 | 11.21 | 22,948,400 | -0.08(-0.72%) |
Aug 06, 2010 | 11.29 | 11.54 | 11.27 | 11.29 | 16,797,238 | -0.26(-2.24%) |
Aug 05, 2010 | 11.55 | 11.59 | 11.41 | 11.55 | 15,324,547 | -0.06(-0.48%) |
Aug 04, 2010 | 11.62 | 11.71 | 11.56 | 11.60 | 16,434,975 | -0.02(-0.13%) |
Aug 03, 2010 | 11.89 | 12.00 | 11.61 | 11.62 | 15,673,449 | -0.33(-2.77%) |
Aug 02, 2010 | 12.04 | 12.13 | 11.94 | 11.95 | 7,541,357 | +0.02(+0.13%) |
Jul 30, 2010 | 11.93 | 11.97 | 11.77 | 11.93 | 6,634,033 | +0.08(+0.64%) |
Jul 29, 2010 | 12.11 | 12.14 | 11.84 | 11.86 | 8,116,632 | -0.41(-3.32%) |
Jul 28, 2010 | 12.26 | 12.26 | 12.06 | 12.26 | 492,569 | +0.10(+0.84%) |
Jul 27, 2010 | 12.16 | 12.22 | 12.09 | 12.16 | 942 | +0.04(+0.29%) |
Jul 26, 2010 | 12.01 | 12.13 | 12.01 | 12.13 | 4,009,095 | +0.07(+0.54%) |
Jul 23, 2010 | 11.92 | 12.08 | 11.92 | 12.06 | 6,203,066 | +0.07(+0.59%) |
Jul 22, 2010 | 12.01 | 12.04 | 11.92 | 11.99 | 6,416,407 | +0.07(+0.55%) |
Jul 21, 2010 | 12.13 | 12.13 | 11.88 | 11.93 | 6,363,962 | -0.12(-1.00%) |
Jul 20, 2010 | 12.05 | 12.06 | 11.85 | 12.05 | 5,850,845 | +0.07(+0.55%) |
Jul 19, 2010 | 11.93 | 12.04 | 11.95 | 11.98 | 5,493,792 | +0.06(+0.46%) |
Jul 16, 2010 | 11.93 | 12.12 | 11.91 | 11.93 | 6,429,959 | -0.22(-1.83%) |
Jul 15, 2010 | 12.12 | 12.22 | 12.03 | 12.15 | 5,268,232 | +0.00(+0.00%) |
Jul 14, 2010 | 12.06 | 12.21 | 12.05 | 12.15 | 4,554,443 | +0.05(+0.38%) |
Jul 13, 2010 | 12.11 | 12.18 | 12.10 | 12.10 | 6,119,722 | +0.06(+0.50%) |
Jul 12, 2010 | 12.04 | 12.15 | 11.98 | 12.04 | 7,464,451 | -0.01(-0.08%) |
Jul 09, 2010 | 12.05 | 12.12 | 12.03 | 12.05 | 4,503,403 | -0.07(-0.54%) |
Jul 08, 2010 | 11.97 | 12.14 | 11.90 | 12.12 | 7,857,375 | +0.20(+1.65%) |
Jul 07, 2010 | 11.71 | 11.94 | 11.67 | 11.92 | 5,423,107 | +0.20(+1.68%) |
Jul 06, 2010 | 11.78 | 11.82 | 11.65 | 11.72 | 5,612 | +0.05(+0.43%) |
Jul 02, 2010 | 11.67 | 11.77 | 11.62 | 11.67 | 6,221,128 | -0.06(-0.47%) |
Jul 01, 2010 | 11.76 | 11.77 | 11.60 | 11.73 | 10,361,499 | -0.03(-0.21%) |
Jun 30, 2010 | 11.90 | 11.95 | 11.73 | 11.75 | 4,041 | -0.15(-1.23%) |
Jun 29, 2010 | 11.90 | 12.09 | 11.87 | 11.90 | 793 | -0.16(-1.30%) |
Jun 25, 2010 | 12.06 | 12.21 | 12.02 | 12.06 | 10,982,115 | -0.15(-1.20%) |
Jun 24, 2010 | 12.10 | 12.41 | 12.00 | 12.20 | 11,715,801 | -0.24(-1.94%) |
Jun 23, 2010 | 12.43 | 12.54 | 12.38 | 12.45 | 9,497,132 | +0.00(+0.00%) |
Jun 22, 2010 | 12.60 | 12.69 | 12.42 | 12.45 | 7,010,205 | -0.13(-1.00%) |
Jun 21, 2010 | 12.67 | 12.73 | 12.53 | 12.57 | 6,905,604 | -0.02(-0.12%) |
Jun 18, 2010 | 12.59 | 12.68 | 12.58 | 12.59 | 11,127,426 | -0.13(-1.03%) |
Jun 17, 2010 | 12.69 | 12.81 | 12.67 | 12.72 | 11,715,807 | +0.06(+0.48%) |
Jun 16, 2010 | 12.59 | 12.70 | 12.57 | 12.66 | 5,765,070 | +0.01(+0.08%) |
Jun 15, 2010 | 12.57 | 12.66 | 12.55 | 12.65 | 5,162,176 | +0.09(+0.72%) |
Jun 14, 2010 | 12.60 | 12.69 | 12.55 | 12.56 | 6,241,187 | +0.02(+0.12%) |
Jun 11, 2010 | 12.51 | 12.55 | 12.36 | 12.54 | 6,168,439 | -0.04(-0.32%) |
Jun 10, 2010 | 12.45 | 12.62 | 12.45 | 12.58 | 7,486,834 | +0.24(+1.96%) |
Jun 09, 2010 | 12.39 | 12.58 | 12.30 | 12.34 | 11,777,894 | +0.02(+0.16%) |
Jun 08, 2010 | 12.08 | 12.34 | 12.08 | 12.32 | 9,968,603 | +0.22(+1.83%) |
Jun 07, 2010 | 12.19 | 12.34 | 12.10 | 12.10 | 8,399,605 | -0.11(-0.87%) |
Jun 04, 2010 | 12.20 | 12.34 | 12.19 | 12.20 | 8,566,992 | -0.27(-2.18%) |
Jun 03, 2010 | 12.44 | 12.52 | 12.40 | 12.48 | 6,624,876 | +0.10(+0.77%) |
Jun 02, 2010 | 12.17 | 12.38 | 12.15 | 12.38 | 5,813,753 | +0.27(+2.25%) |
Jun 01, 2010 | 12.09 | 12.30 | 12.02 | 12.11 | 6,098,660 | -0.08(-0.66%) |
May 28, 2010 | 12.19 | 12.29 | 12.16 | 12.19 | 5,027,908 | -0.06(-0.45%) |
May 27, 2010 | 12.16 | 12.24 | 12.09 | 12.24 | 6,132,681 | +0.22(+1.80%) |
May 26, 2010 | 12.19 | 12.24 | 12.00 | 12.03 | 8,547,002 | -0.12(-1.00%) |
May 25, 2010 | 12.10 | 12.17 | 11.94 | 12.15 | 13,108,443 | -0.17(-1.39%) |
May 24, 2010 | 12.46 | 12.48 | 12.20 | 12.32 | 10,160,337 | -0.16(-1.29%) |
May 21, 2010 | 12.10 | 12.48 | 12.05 | 12.48 | 15,308,642 | +0.18(+1.47%) |
May 20, 2010 | 12.34 | 12.44 | 12.30 | 12.30 | 19,164,696 | -0.22(-1.73%) |
May 19, 2010 | 12.30 | 12.52 | 12.22 | 12.52 | 14,385,706 | +0.18(+1.43%) |
May 18, 2010 | 12.37 | 12.47 | 12.30 | 12.34 | 2,126,565 | +0.00(+0.00%) |
May 17, 2010 | 12.30 | 12.37 | 12.23 | 12.34 | 8,310,203 | +0.06(+0.45%) |
May 14, 2010 | 12.28 | 12.45 | 12.18 | 12.28 | 7,906,378 | -0.18(-1.46%) |
May 13, 2010 | 12.44 | 12.56 | 12.37 | 12.47 | 6,820,429 | +0.18(+1.48%) |
May 12, 2010 | 12.28 | 12.50 | 12.25 | 12.28 | 6,833,029 | +0.01(+0.04%) |
May 11, 2010 | 12.35 | 12.41 | 12.28 | 12.28 | 6,862,167 | +0.00(+0.00%) |
May 10, 2010 | 12.21 | 12.28 | 12.16 | 12.28 | 10,644,763 | +0.39(+3.31%) |
May 07, 2010 | 12.00 | 12.04 | 11.78 | 11.89 | 12,309,030 | -0.11(-0.88%) |
May 06, 2010 | 11.99 | 12.33 | 11.27 | 11.99 | 396 | -0.31(-2.54%) |
May 05, 2010 | 12.37 | 12.45 | 12.29 | 12.30 | 8,692,662 | -0.03(-0.25%) |
May 04, 2010 | 12.38 | 12.45 | 12.27 | 12.33 | 198 | -0.14(-1.09%) |
May 03, 2010 | 12.39 | 12.52 | 12.28 | 12.47 | 8,360,307 | +0.14(+1.10%) |
Apr 30, 2010 | 12.41 | 12.48 | 12.33 | 12.33 | 11,165,394 | -0.10(-0.81%) |
Apr 29, 2010 | 12.41 | 12.48 | 12.36 | 12.44 | 6,990,441 | +0.08(+0.65%) |
Apr 28, 2010 | 12.32 | 12.40 | 12.14 | 12.35 | 7,129,357 | +0.14(+1.11%) |
Apr 27, 2010 | 12.39 | 12.39 | 12.17 | 12.22 | 10,665,495 | -0.19(-1.53%) |
Apr 26, 2010 | 12.42 | 12.50 | 12.38 | 12.41 | 8,011,314 | -0.04(-0.36%) |
Apr 23, 2010 | 12.49 | 12.49 | 12.37 | 12.45 | 5,586,380 | -0.04(-0.32%) |
Apr 22, 2010 | 12.44 | 12.52 | 12.41 | 12.49 | 6,184,233 | -0.03(-0.24%) |
Apr 21, 2010 | 12.52 | 12.58 | 12.45 | 12.52 | 38,479 | +0.06(+0.48%) |
Apr 20, 2010 | 12.45 | 12.51 | 12.44 | 12.46 | 4,246,371 | +0.04(+0.32%) |
Apr 19, 2010 | 12.39 | 12.46 | 12.33 | 12.42 | 5,503,448 | -0.02(-0.12%) |
Apr 16, 2010 | 12.50 | 12.56 | 12.38 | 12.44 | 9,042,613 | -0.07(-0.60%) |
Apr 15, 2010 | 12.61 | 12.62 | 12.48 | 12.51 | 7,551,674 | -0.11(-0.87%) |
Apr 14, 2010 | 12.54 | 12.64 | 12.54 | 12.62 | 5,765,902 | +0.10(+0.76%) |
Apr 13, 2010 | 12.50 | 12.56 | 12.46 | 12.53 | 8,000,393 | +0.03(+0.24%) |
Apr 12, 2010 | 12.56 | 12.63 | 12.47 | 12.50 | 9,075,043 | -0.12(-0.91%) |
Apr 09, 2010 | 12.58 | 12.67 | 12.56 | 12.61 | 5,452,328 | +0.05(+0.36%) |
Apr 08, 2010 | 12.55 | 12.62 | 12.50 | 12.57 | 7,418,856 | -0.03(-0.20%) |
Apr 07, 2010 | 12.51 | 12.61 | 12.42 | 12.59 | 11,275,307 | +0.08(+0.68%) |
Apr 06, 2010 | 12.54 | 12.55 | 12.39 | 12.51 | 12,450,374 | -0.10(-0.79%) |
Apr 05, 2010 | 12.67 | 12.69 | 12.55 | 12.61 | 7,757,373 | -0.01(-0.04%) |
Apr 01, 2010 | 12.59 | 12.61 | 12.61 | 12.61 | 7,144,838 | +0.08(+0.64%) |
Mar 31, 2010 | 12.42 | 12.61 | 12.39 | 12.53 | 10,146,577 | +0.06(+0.48%) |
Mar 30, 2010 | 12.54 | 12.58 | 12.45 | 12.47 | 9,472,147 | -0.04(-0.32%) |
Mar 29, 2010 | 12.34 | 12.54 | 12.31 | 12.51 | 10,142,777 | +0.20(+1.58%) |
Mar 26, 2010 | 12.42 | 12.47 | 12.11 | 12.32 | 18,725,404 | -0.15(-1.20%) |
Mar 25, 2010 | 12.90 | 12.95 | 12.42 | 12.47 | 19,723,638 | -0.58(-4.44%) |
Mar 24, 2010 | 13.10 | 13.11 | 12.99 | 13.05 | 11,443,078 | -0.09(-0.69%) |
Mar 23, 2010 | 13.06 | 13.16 | 13.01 | 13.14 | 8,156,369 | +0.08(+0.61%) |
Mar 22, 2010 | 12.77 | 13.12 | 12.77 | 13.06 | 10,069,254 | +0.14(+1.08%) |
Mar 19, 2010 | 12.94 | 13.02 | 12.83 | 12.92 | 9,433,631 | -0.01(-0.08%) |
Mar 18, 2010 | 12.91 | 12.98 | 12.84 | 12.93 | 8,923,583 | +0.05(+0.39%) |
Mar 17, 2010 | 12.83 | 12.91 | 12.79 | 12.88 | 6,613,285 | +0.08(+0.63%) |
Mar 16, 2010 | 12.66 | 12.82 | 12.66 | 12.80 | 6,839,174 | +0.05(+0.39%) |
Mar 15, 2010 | 12.72 | 12.75 | 12.72 | 12.75 | 6,333,500 | +0.06(+0.51%) |
Mar 12, 2010 | 12.71 | 12.74 | 12.57 | 12.68 | 5,139,831 | +0.00(+0.00%) |
Mar 11, 2010 | 12.68 | 12.69 | 12.53 | 12.68 | 4,453,913 | +0.07(+0.59%) |
Mar 10, 2010 | 12.62 | 12.65 | 12.54 | 12.61 | 5,297,104 | -0.01(-0.08%) |
Mar 09, 2010 | 12.60 | 12.68 | 12.58 | 12.62 | 4,430,400 | +0.00(+0.00%) |
Mar 08, 2010 | 12.65 | 12.67 | 12.52 | 12.62 | 7,005,046 | -0.03(-0.20%) |
Mar 05, 2010 | 12.49 | 12.64 | 12.42 | 12.64 | 9,243,994 | +0.20(+1.57%) |
Mar 04, 2010 | 12.44 | 12.53 | 12.32 | 12.45 | 9,960,034 | +0.01(+0.04%) |
Mar 03, 2010 | 12.44 | 12.50 | 12.40 | 12.44 | 6,605,460 | -0.01(-0.04%) |
Mar 02, 2010 | 12.42 | 12.47 | 12.40 | 12.45 | 8,319,907 | +0.11(+0.85%) |
Mar 01, 2010 | 12.27 | 12.42 | 12.27 | 12.34 | 9,493,020 | +0.12(+0.94%) |
Feb 26, 2010 | 12.25 | 12.30 | 12.18 | 12.23 | 7,169,700 | -0.03(-0.20%) |
Feb 25, 2010 | 12.18 | 12.27 | 12.08 | 12.25 | 7,233,257 | -0.01(-0.08%) |
Feb 24, 2010 | 12.22 | 12.31 | 12.15 | 12.26 | 6,277,436 | +0.08(+0.66%) |
Feb 23, 2010 | 12.29 | 12.30 | 12.12 | 12.18 | 7,456,274 | -0.12(-0.94%) |
Feb 22, 2010 | 12.30 | 12.37 | 12.20 | 12.30 | 9,427,643 | -0.02(-0.16%) |
Feb 19, 2010 | 12.18 | 12.35 | 12.05 | 12.32 | 11,050,384 | +0.22(+1.84%) |
Feb 18, 2010 | 11.96 | 12.16 | 11.96 | 12.10 | 7,141,292 | +0.08(+0.69%) |
Feb 17, 2010 | 11.99 | 12.06 | 11.88 | 12.01 | 8,072,327 | +0.05(+0.46%) |
Feb 16, 2010 | 11.81 | 11.97 | 11.70 | 11.96 | 10,381,639 | +0.26(+2.22%) |
Feb 12, 2010 | 11.54 | 11.70 | 11.70 | 11.70 | 9,493,580 | +0.05(+0.47%) |
Feb 11, 2010 | 11.50 | 11.66 | 11.42 | 11.64 | 7,718,874 | +0.10(+0.87%) |
Feb 10, 2010 | 11.47 | 11.59 | 11.37 | 11.54 | 7,509,972 | +0.07(+0.61%) |
Feb 09, 2010 | 11.43 | 11.56 | 11.38 | 11.47 | 6,354,918 | +0.14(+1.23%) |
Feb 08, 2010 | 11.43 | 11.49 | 11.32 | 11.33 | 7,756,149 | -0.08(-0.70%) |
Feb 05, 2010 | 11.13 | 11.44 | 11.09 | 11.41 | 17,401,926 | +0.27(+2.42%) |
Feb 04, 2010 | 11.42 | 11.46 | 11.14 | 11.14 | 16,260,224 | -0.33(-2.88%) |
Feb 03, 2010 | 11.53 | 11.57 | 11.41 | 11.47 | 5,838,803 | -0.07(-0.61%) |
Feb 02, 2010 | 11.47 | 11.55 | 11.40 | 11.54 | 8,042,819 | +0.13(+1.18%) |
Feb 01, 2010 | 11.42 | 11.47 | 11.35 | 11.41 | 6,204,340 | +0.04(+0.35%) |
Jan 29, 2010 | 11.50 | 11.57 | 11.34 | 11.37 | 7,352,001 | -0.07(-0.61%) |
Jan 28, 2010 | 11.51 | 11.56 | 11.43 | 11.44 | 6,382,956 | -0.04(-0.31%) |
Jan 27, 2010 | 11.39 | 11.49 | 11.33 | 11.47 | 8,324,988 | +0.04(+0.31%) |
Jan 26, 2010 | 11.45 | 11.52 | 11.37 | 11.44 | 6,624,037 | -0.03(-0.30%) |
Jan 25, 2010 | 11.52 | 11.60 | 11.45 | 11.47 | 5,150,761 | +0.00(+0.04%) |
Jan 22, 2010 | 11.55 | 11.63 | 11.47 | 11.47 | 7,037,847 | -0.11(-0.98%) |
Jan 21, 2010 | 11.68 | 11.87 | 11.55 | 11.58 | 8,639,037 | -0.08(-0.68%) |
Jan 20, 2010 | 11.63 | 11.70 | 11.52 | 11.66 | 10,185,504 | +0.00(+0.00%) |
Jan 19, 2010 | 11.54 | 11.66 | 11.52 | 11.66 | 7,547,626 | +0.13(+1.16%) |
Jan 15, 2010 | 11.70 | 11.53 | 11.53 | 11.53 | 8,493,018 | -0.18(-1.57%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.64 | 11.71 | 6,016,992 | -0.09(-0.76%) |
Jan 13, 2010 | 11.73 | 11.82 | 11.72 | 11.80 | 5,631,007 | +0.07(+0.63%) |
Jan 12, 2010 | 11.58 | 11.73 | 11.56 | 11.73 | 7,965,894 | +0.12(+1.07%) |
Jan 11, 2010 | 11.44 | 11.61 | 11.43 | 11.60 | 7,662,954 | +0.19(+1.69%) |
Jan 08, 2010 | 11.48 | 11.48 | 11.38 | 11.41 | 4,493,458 | -0.09(-0.78%) |
Jan 07, 2010 | 11.49 | 11.53 | 11.40 | 11.50 | 5,472,166 | +0.03(+0.30%) |
Jan 06, 2010 | 11.52 | 11.57 | 11.42 | 11.46 | 6,671,429 | -0.04(-0.35%) |
Jan 05, 2010 | 11.46 | 11.67 | 11.37 | 11.50 | 8,663,191 | +0.05(+0.43%) |
Jan 04, 2010 | 11.52 | 11.54 | 11.40 | 11.45 | 6,296,115 | +0.03(+0.26%) |
Dec 31, 2009 | 11.59 | 11.42 | 11.42 | 11.42 | 3,956,655 | -0.13(-1.16%) |
Dec 30, 2009 | 11.50 | 11.58 | 11.49 | 11.56 | 4,897,548 | -0.03(-0.30%) |
Dec 29, 2009 | 11.71 | 11.73 | 11.55 | 11.59 | 4,081,073 | -0.09(-0.76%) |
Dec 28, 2009 | 11.61 | 11.68 | 11.54 | 11.68 | 6,096,054 | +0.16(+1.38%) |
Dec 24, 2009 | 11.52 | 11.61 | 11.49 | 11.52 | 2,607,615 | +0.05(+0.48%) |
Dec 23, 2009 | 11.30 | 11.57 | 11.30 | 11.47 | 9,577,383 | +0.18(+1.63%) |
Dec 22, 2009 | 11.04 | 11.30 | 10.91 | 11.28 | 14,564,908 | +0.35(+3.22%) |
Dec 21, 2009 | 11.28 | 11.46 | 10.82 | 10.93 | 19,491,232 | -0.05(-0.46%) |
Dec 18, 2009 | 10.86 | 11.07 | 10.86 | 10.98 | 13,217,540 | +0.01(+0.09%) |
Dec 17, 2009 | 11.08 | 11.08 | 10.97 | 10.97 | 7,041,727 | -0.27(-2.38%) |
Dec 16, 2009 | 11.13 | 11.27 | 11.11 | 11.24 | 7,603,659 | +0.15(+1.39%) |
Dec 15, 2009 | 11.08 | 11.12 | 11.04 | 11.09 | 3,513,318 | -0.03(-0.27%) |
Dec 14, 2009 | 11.13 | 11.17 | 11.10 | 11.12 | 7,071,457 | -0.02(-0.18%) |
Dec 11, 2009 | 11.10 | 11.20 | 11.01 | 11.14 | 6,015,214 | +0.12(+1.08%) |
Dec 10, 2009 | 11.09 | 11.14 | 10.94 | 11.02 | 6,552,548 | -0.07(-0.63%) |
Dec 09, 2009 | 11.04 | 11.10 | 10.95 | 11.09 | 5,342,819 | +0.03(+0.27%) |
Dec 08, 2009 | 11.19 | 11.19 | 10.99 | 11.06 | 5,016,609 | -0.15(-1.33%) |
Dec 07, 2009 | 11.17 | 11.28 | 11.17 | 11.21 | 4,473,969 | +0.00(+0.04%) |
Dec 04, 2009 | 11.24 | 11.29 | 11.09 | 11.20 | 5,173,880 | +0.07(+0.67%) |
Dec 03, 2009 | 11.20 | 11.27 | 11.11 | 11.13 | 4,226,969 | -0.08(-0.71%) |
Dec 02, 2009 | 11.18 | 11.24 | 11.16 | 11.21 | 6,477,107 | +0.02(+0.18%) |
Dec 01, 2009 | 11.09 | 11.27 | 11.06 | 11.19 | 7,950,519 | +0.19(+1.71%) |
Nov 30, 2009 | 11.03 | 11.05 | 10.95 | 11.00 | 4,545,013 | +0.00(+0.05%) |
Nov 27, 2009 | 10.98 | 11.05 | 10.89 | 10.99 | 3,060,245 | -0.17(-1.51%) |
Nov 25, 2009 | 11.15 | 11.18 | 11.07 | 11.16 | 3,203,975 | +0.04(+0.40%) |
Nov 24, 2009 | 11.17 | 11.20 | 11.07 | 11.12 | 6,502,345 | -0.06(-0.58%) |
Nov 23, 2009 | 11.14 | 11.32 | 11.13 | 11.18 | 5,108,349 | +0.10(+0.94%) |
Nov 20, 2009 | 11.09 | 11.15 | 11.01 | 11.08 | 5,493,690 | -0.01(-0.09%) |
Nov 19, 2009 | 11.04 | 11.14 | 10.94 | 11.09 | 4,871,105 | +0.01(+0.09%) |
Nov 18, 2009 | 11.10 | 11.14 | 11.01 | 11.08 | 4,446,596 | -0.05(-0.44%) |
Nov 17, 2009 | 11.13 | 11.15 | 11.05 | 11.13 | 3,831,222 | +0.00(+0.04%) |
Nov 16, 2009 | 11.13 | 11.15 | 10.98 | 11.12 | 12,744,225 | +0.01(+0.13%) |
Nov 13, 2009 | 11.05 | 11.14 | 10.97 | 11.11 | 7,584,995 | +0.10(+0.90%) |
Nov 12, 2009 | 10.91 | 11.10 | 10.90 | 11.01 | 11,931,745 | +0.11(+1.05%) |
Nov 11, 2009 | 10.81 | 10.94 | 10.75 | 10.89 | 7,710,164 | +0.13(+1.24%) |
Nov 10, 2009 | 10.72 | 10.81 | 10.71 | 10.76 | 4,851,583 | +0.00(+0.05%) |
Nov 09, 2009 | 10.63 | 10.76 | 10.63 | 10.75 | 8,284,166 | +0.15(+1.40%) |
Nov 06, 2009 | 10.49 | 10.61 | 10.48 | 10.61 | 6,702,287 | +0.08(+0.75%) |
Nov 05, 2009 | 10.36 | 10.56 | 10.36 | 10.53 | 7,640,801 | +0.17(+1.63%) |
Nov 04, 2009 | 10.29 | 10.44 | 10.25 | 10.36 | 6,875,390 | +0.08(+0.82%) |
Nov 03, 2009 | 10.40 | 10.40 | 10.18 | 10.27 | 6,112,249 | -0.08(-0.77%) |