Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.01 | 13.12 | 12.96 | 13.03 | 2,971,118 | -0.11(-0.83%) |
Nov 29, 2010 | 13.08 | 13.16 | 12.97 | 13.14 | 1,720,331 | -0.02(-0.16%) |
Nov 26, 2010 | 13.15 | 13.21 | 13.13 | 13.16 | 606,572 | -0.09(-0.71%) |
Nov 24, 2010 | 13.12 | 13.25 | 13.25 | 13.25 | 2,109,663 | +0.22(+1.70%) |
Nov 23, 2010 | 13.09 | 13.09 | 12.97 | 13.03 | 3,257,698 | -0.19(-1.47%) |
Nov 22, 2010 | 13.15 | 13.23 | 13.06 | 13.23 | 5,346,612 | +0.03(+0.24%) |
Nov 19, 2010 | 13.14 | 13.20 | 13.09 | 13.19 | 1,546,419 | +0.05(+0.36%) |
Nov 18, 2010 | 13.06 | 13.20 | 13.06 | 13.15 | 4,339,268 | +0.22(+1.68%) |
Nov 17, 2010 | 12.91 | 12.99 | 12.89 | 12.93 | 3,157,783 | +0.02(+0.16%) |
Nov 16, 2010 | 13.04 | 13.05 | 12.85 | 12.91 | 3,947,449 | -0.21(-1.60%) |
Nov 15, 2010 | 13.21 | 13.23 | 13.12 | 13.12 | 2,589,825 | -0.04(-0.32%) |
Nov 12, 2010 | 13.25 | 13.30 | 13.10 | 13.16 | 4,949,379 | -0.18(-1.36%) |
Nov 11, 2010 | 13.26 | 13.35 | 13.22 | 13.34 | 2,409,410 | -0.06(-0.47%) |
Nov 10, 2010 | 13.36 | 13.41 | 13.25 | 13.40 | 2,219,083 | +0.05(+0.41%) |
Nov 09, 2010 | 13.46 | 13.50 | 13.29 | 13.35 | 2,210,280 | -0.07(-0.53%) |
Nov 08, 2010 | 13.38 | 13.44 | 13.36 | 13.42 | 2,230,435 | -0.01(-0.09%) |
Nov 05, 2010 | 13.43 | 13.44 | 13.38 | 13.43 | 2,670,983 | +0.02(+0.16%) |
Nov 04, 2010 | 13.34 | 13.41 | 13.32 | 13.41 | 3,283,541 | +0.23(+1.77%) |
Nov 03, 2010 | 13.18 | 13.19 | 13.02 | 13.18 | 3,736,583 | +0.03(+0.24%) |
Nov 02, 2010 | 13.13 | 13.18 | 13.10 | 13.15 | 2,415,136 | +0.13(+0.99%) |
Nov 01, 2010 | 13.06 | 13.13 | 12.95 | 13.02 | 2,286,479 | +0.03(+0.22%) |
Oct 29, 2010 | 12.98 | 13.02 | 12.95 | 12.99 | 2,244,551 | +0.01(+0.11%) |
Oct 28, 2010 | 13.02 | 13.04 | 12.90 | 12.98 | 2,522,439 | +0.01(+0.05%) |
Oct 27, 2010 | 12.92 | 12.98 | 12.84 | 12.97 | 1,960,793 | -0.02(-0.16%) |
Oct 25, 2010 | 13.02 | 13.09 | 12.97 | 12.99 | 2,135,857 | +0.05(+0.39%) |
Oct 22, 2010 | 12.91 | 12.94 | 12.89 | 12.94 | 1,380,975 | +0.05(+0.39%) |
Oct 21, 2010 | 12.91 | 12.98 | 12.78 | 12.89 | 3,015,896 | +0.03(+0.26%) |
Oct 20, 2010 | 12.75 | 12.93 | 12.75 | 12.86 | 2,138,799 | +0.12(+0.98%) |
Oct 19, 2010 | 12.79 | 12.84 | 12.66 | 12.73 | 3,018,388 | -0.22(-1.72%) |
Oct 18, 2010 | 12.89 | 12.97 | 12.86 | 12.95 | 2,138,079 | +0.06(+0.50%) |
Oct 15, 2010 | 12.87 | 12.89 | 12.76 | 12.89 | 3,846,530 | +0.12(+0.91%) |
Oct 14, 2010 | 12.77 | 12.82 | 12.70 | 12.77 | 2,701,150 | -0.01(-0.10%) |
Oct 13, 2010 | 12.71 | 12.84 | 12.71 | 12.79 | 2,535,490 | +0.14(+1.09%) |
Oct 12, 2010 | 12.58 | 12.69 | 12.49 | 12.65 | 6,495,635 | +0.04(+0.31%) |
Oct 11, 2010 | 12.62 | 12.65 | 12.57 | 12.61 | 1,975,193 | +0.01(+0.07%) |
Oct 08, 2010 | 12.60 | 12.63 | 12.48 | 12.60 | 1,581,089 | +0.09(+0.75%) |
Oct 07, 2010 | 12.59 | 12.59 | 12.43 | 12.51 | 2,420,181 | -0.03(-0.23%) |
Oct 06, 2010 | 12.55 | 12.58 | 12.47 | 12.54 | 3,761,620 | -0.01(-0.05%) |
Oct 05, 2010 | 12.41 | 12.57 | 12.40 | 12.54 | 2,389,567 | +0.25(+2.00%) |
Oct 04, 2010 | 12.36 | 12.41 | 12.23 | 12.30 | 5,448,457 | -0.11(-0.91%) |
Oct 01, 2010 | 12.41 | 12.47 | 12.34 | 12.41 | 5,168,726 | +0.04(+0.32%) |
Sep 30, 2010 | 12.49 | 12.55 | 12.31 | 12.37 | 3,692,145 | -0.04(-0.35%) |
Sep 29, 2010 | 12.39 | 12.46 | 12.38 | 12.41 | 2,585,169 | -0.02(-0.15%) |
Sep 28, 2010 | 12.41 | 12.46 | 12.26 | 12.43 | 5,542,166 | +0.04(+0.34%) |
Sep 27, 2010 | 12.45 | 12.47 | 12.38 | 12.39 | 3,627,125 | -0.04(-0.34%) |
Sep 24, 2010 | 12.33 | 12.45 | 12.32 | 12.43 | 2,246,130 | +0.24(+1.97%) |
Sep 23, 2010 | 12.15 | 12.31 | 12.15 | 12.19 | 2,731,257 | -0.07(-0.56%) |
Sep 22, 2010 | 12.28 | 12.34 | 12.22 | 12.26 | 3,246,117 | -0.04(-0.29%) |
Sep 21, 2010 | 12.31 | 12.38 | 12.25 | 12.30 | 5,383,366 | -0.02(-0.20%) |
Sep 20, 2010 | 12.19 | 12.34 | 12.16 | 12.32 | 9,297,769 | +0.18(+1.52%) |
Sep 17, 2010 | 12.14 | 12.19 | 12.09 | 12.14 | 2,711,998 | +0.04(+0.33%) |
Sep 15, 2010 | 12.01 | 12.10 | 11.98 | 12.10 | 1,749,849 | +0.06(+0.50%) |
Sep 14, 2010 | 12.00 | 12.12 | 11.98 | 12.04 | 2,948,643 | +0.01(+0.07%) |
Sep 13, 2010 | 12.00 | 12.04 | 11.97 | 12.03 | 1,920,740 | +0.13(+1.13%) |
Sep 10, 2010 | 11.84 | 11.90 | 11.82 | 11.89 | 2,406,610 | +0.07(+0.60%) |
Sep 09, 2010 | 11.92 | 11.92 | 11.80 | 11.82 | 1,924,191 | +0.03(+0.23%) |
Sep 08, 2010 | 11.74 | 11.83 | 11.73 | 11.80 | 8,228,219 | +0.08(+0.67%) |
Sep 07, 2010 | 11.78 | 11.79 | 11.71 | 11.72 | 1,827,190 | -0.10(-0.83%) |
Sep 03, 2010 | 11.78 | 11.82 | 11.72 | 11.81 | 5,740,802 | +0.16(+1.37%) |
Sep 02, 2010 | 11.58 | 11.66 | 11.56 | 11.65 | 2,668,597 | +0.10(+0.90%) |
Sep 01, 2010 | 11.38 | 11.57 | 11.38 | 11.55 | 4,303,372 | +0.32(+2.86%) |
Aug 31, 2010 | 11.22 | 11.30 | 11.16 | 11.23 | 6,964 | -0.02(-0.20%) |
Aug 30, 2010 | 11.36 | 11.42 | 11.25 | 11.25 | 1,848,358 | -0.15(-1.29%) |
Aug 27, 2010 | 11.40 | 11.41 | 11.12 | 11.40 | 2,927,981 | +0.12(+1.09%) |
Aug 26, 2010 | 11.35 | 11.37 | 11.20 | 11.28 | 2,947,400 | -0.04(-0.31%) |
Aug 25, 2010 | 11.19 | 11.36 | 11.14 | 11.31 | 2,732,303 | +0.04(+0.38%) |
Aug 24, 2010 | 11.31 | 11.36 | 11.21 | 11.27 | 2,841,825 | -0.19(-1.64%) |
Aug 23, 2010 | 11.56 | 11.61 | 11.44 | 11.46 | 2,517,794 | -0.05(-0.47%) |
Aug 20, 2010 | 11.49 | 11.53 | 11.42 | 11.51 | 2,166,480 | -0.04(-0.31%) |
Aug 19, 2010 | 11.66 | 11.69 | 11.48 | 11.55 | 3,303,399 | -0.18(-1.52%) |
Aug 18, 2010 | 11.71 | 11.78 | 11.63 | 11.72 | 4,668,900 | +0.01(+0.12%) |
Aug 17, 2010 | 11.65 | 11.79 | 11.62 | 11.71 | 2,357,295 | +0.16(+1.35%) |
Aug 16, 2010 | 11.47 | 11.59 | 11.43 | 11.55 | 1,929,907 | +0.02(+0.18%) |
Aug 13, 2010 | 11.53 | 11.61 | 11.53 | 11.53 | 2,195,774 | -0.05(-0.47%) |
Aug 12, 2010 | 11.49 | 11.63 | 11.47 | 11.59 | 3,213,165 | -0.09(-0.80%) |
Aug 11, 2010 | 11.81 | 11.81 | 11.66 | 11.68 | 1,533,948 | -0.29(-2.44%) |
Aug 10, 2010 | 11.97 | 11.97 | 11.89 | 11.97 | 481 | -0.10(-0.79%) |
Aug 09, 2010 | 12.04 | 12.08 | 11.99 | 12.07 | 2,729,614 | +0.07(+0.62%) |
Aug 06, 2010 | 11.99 | 12.01 | 11.83 | 11.99 | 2,743,036 | -0.05(-0.38%) |
Aug 05, 2010 | 11.98 | 12.04 | 11.96 | 12.04 | 1,889,079 | -0.01(-0.10%) |
Aug 04, 2010 | 11.98 | 12.07 | 11.96 | 12.05 | 2,076,497 | +0.11(+0.89%) |
Aug 03, 2010 | 11.97 | 12.00 | 11.91 | 11.95 | 6,985,431 | -0.06(-0.48%) |
Aug 02, 2010 | 11.91 | 12.03 | 11.88 | 12.01 | 4,243,850 | +0.26(+2.21%) |
Jul 30, 2010 | 11.75 | 11.80 | 11.60 | 11.75 | 3,560,831 | +0.00(+0.00%) |
Jul 29, 2010 | 11.88 | 11.90 | 11.65 | 11.75 | 2,867,268 | -0.06(-0.49%) |
Jul 28, 2010 | 11.86 | 11.90 | 11.77 | 11.80 | 5,591,388 | -0.07(-0.59%) |
Jul 27, 2010 | 11.96 | 11.98 | 11.83 | 11.87 | 7,547,393 | -0.04(-0.31%) |
Jul 26, 2010 | 11.81 | 11.92 | 11.78 | 11.91 | 5,398,611 | +0.10(+0.83%) |
Jul 23, 2010 | 11.69 | 11.82 | 11.65 | 11.81 | 2,927,292 | +0.10(+0.87%) |
Jul 22, 2010 | 11.59 | 11.76 | 11.59 | 11.71 | 3,444,928 | +0.25(+2.17%) |
Jul 21, 2010 | 11.67 | 11.67 | 11.41 | 11.46 | 4,520,941 | -0.15(-1.25%) |
Jul 20, 2010 | 11.31 | 11.61 | 11.30 | 11.61 | 3,807,188 | +0.14(+1.21%) |
Jul 19, 2010 | 11.44 | 11.50 | 11.36 | 11.47 | 1,811,271 | +0.08(+0.69%) |
Jul 16, 2010 | 11.39 | 11.65 | 11.37 | 11.39 | 2,789,136 | -0.23(-1.96%) |
Jul 15, 2010 | 11.68 | 11.73 | 11.54 | 11.62 | 5,328,456 | -0.07(-0.64%) |
Jul 14, 2010 | 11.64 | 11.74 | 11.61 | 11.69 | 3,095,450 | +0.03(+0.23%) |
Jul 13, 2010 | 11.63 | 11.71 | 11.59 | 11.67 | 2,409 | +0.15(+1.33%) |
Jul 12, 2010 | 11.47 | 11.55 | 11.43 | 11.51 | 1,897,639 | +0.01(+0.07%) |
Jul 09, 2010 | 11.51 | 11.51 | 11.42 | 11.51 | 2,407,000 | +0.07(+0.60%) |
Jul 08, 2010 | 11.43 | 11.45 | 11.31 | 11.44 | 2,857,417 | +0.10(+0.92%) |
Jul 07, 2010 | 11.00 | 11.34 | 10.99 | 11.33 | 13,040,653 | +0.36(+3.24%) |
Jul 06, 2010 | 11.06 | 11.14 | 10.88 | 10.98 | 3,687,825 | +0.06(+0.56%) |
Jul 02, 2010 | 10.92 | 11.02 | 10.86 | 10.92 | 2,628,097 | -0.05(-0.42%) |
Jul 01, 2010 | 10.99 | 11.03 | 10.80 | 10.96 | 6,940,468 | -0.02(-0.21%) |
Jun 30, 2010 | 11.07 | 11.17 | 10.96 | 10.98 | 4,097,086 | -0.11(-1.01%) |
Jun 29, 2010 | 11.30 | 11.31 | 11.03 | 11.10 | 2,869,446 | -0.41(-3.55%) |
Jun 25, 2010 | 11.51 | 11.57 | 11.40 | 11.51 | 1,938,042 | +0.03(+0.24%) |
Jun 24, 2010 | 11.61 | 11.64 | 11.45 | 11.48 | 1,969,857 | -0.18(-1.57%) |
Jun 23, 2010 | 11.71 | 11.75 | 11.58 | 11.66 | 2,343,448 | -0.04(-0.35%) |
Jun 22, 2010 | 11.88 | 11.95 | 11.69 | 11.70 | 3,870 | -0.17(-1.45%) |
Jun 21, 2010 | 12.06 | 12.08 | 11.82 | 11.87 | 1,905,709 | -0.05(-0.42%) |
Jun 18, 2010 | 11.92 | 11.97 | 11.89 | 11.92 | 1,349,744 | +0.01(+0.09%) |
Jun 17, 2010 | 11.94 | 11.94 | 11.80 | 11.91 | 2,519,891 | +0.01(+0.11%) |
Jun 16, 2010 | 11.82 | 11.94 | 11.81 | 11.90 | 1,678,367 | +0.01(+0.10%) |
Jun 15, 2010 | 11.68 | 11.90 | 11.67 | 11.89 | 3,501,513 | +0.27(+2.37%) |
Jun 14, 2010 | 11.72 | 11.78 | 11.60 | 11.61 | 1,997,151 | -0.01(-0.11%) |
Jun 11, 2010 | 11.46 | 11.63 | 11.44 | 11.63 | 2,444,200 | +0.08(+0.68%) |
Jun 10, 2010 | 11.39 | 11.56 | 11.39 | 11.55 | 2,151,090 | +0.33(+2.95%) |
Jun 09, 2010 | 11.33 | 11.47 | 11.17 | 11.22 | 2,474,562 | -0.06(-0.57%) |
Jun 08, 2010 | 11.19 | 11.30 | 11.09 | 11.28 | 5,373,078 | +0.10(+0.85%) |
Jun 07, 2010 | 11.36 | 11.41 | 11.17 | 11.19 | 3,303,328 | -0.13(-1.18%) |
Jun 04, 2010 | 11.32 | 11.59 | 11.27 | 11.32 | 3,568,703 | -0.40(-3.39%) |
Jun 03, 2010 | 11.69 | 11.73 | 11.59 | 11.72 | 2,460,078 | +0.07(+0.60%) |
Jun 02, 2010 | 11.40 | 11.65 | 11.35 | 11.65 | 2,704,530 | +0.30(+2.60%) |
Jun 01, 2010 | 11.41 | 11.60 | 11.34 | 11.35 | 4,850,285 | -0.20(-1.70%) |
May 28, 2010 | 11.55 | 11.67 | 11.48 | 11.55 | 3,411,203 | -0.13(-1.08%) |
May 27, 2010 | 11.51 | 11.68 | 11.48 | 11.67 | 4,589,230 | +0.38(+3.39%) |
May 26, 2010 | 11.45 | 11.57 | 11.27 | 11.29 | 6,247,521 | -0.10(-0.87%) |
May 25, 2010 | 11.08 | 11.39 | 11.03 | 11.39 | 16,037,720 | +0.02(+0.15%) |
May 24, 2010 | 11.43 | 11.55 | 11.37 | 11.37 | 3,197,837 | -0.11(-0.97%) |
May 21, 2010 | 11.17 | 11.54 | 11.15 | 11.48 | 5,430,249 | +0.13(+1.17%) |
May 20, 2010 | 11.40 | 11.59 | 11.35 | 11.35 | 9,714,992 | -0.44(-3.70%) |
May 19, 2010 | 11.81 | 11.90 | 11.65 | 11.79 | 5,100,780 | -0.08(-0.70%) |
May 18, 2010 | 12.12 | 12.16 | 11.84 | 11.87 | 4,844,325 | -0.14(-1.17%) |
May 17, 2010 | 12.06 | 12.08 | 11.79 | 12.01 | 3,597,028 | +0.00(+0.00%) |
May 14, 2010 | 12.01 | 12.16 | 11.90 | 12.01 | 4,633,639 | -0.22(-1.81%) |
May 13, 2010 | 12.37 | 12.42 | 12.22 | 12.23 | 4,630,224 | -0.15(-1.18%) |
May 12, 2010 | 12.23 | 12.40 | 12.23 | 12.38 | 3,150,878 | +0.20(+1.66%) |
May 11, 2010 | 12.29 | 12.34 | 12.17 | 12.18 | 13,205,658 | -0.05(-0.44%) |
May 10, 2010 | 12.17 | 12.25 | 12.12 | 12.23 | 5,862,825 | +0.54(+4.60%) |
May 07, 2010 | 11.85 | 11.97 | 11.52 | 11.69 | 16,125,630 | -0.28(-2.30%) |
May 06, 2010 | 11.97 | 12.33 | 11.97 | 11.97 | 483 | -0.28(-2.32%) |
May 05, 2010 | 12.30 | 12.39 | 12.25 | 12.25 | 3,465,714 | -0.13(-1.05%) |
May 04, 2010 | 12.56 | 12.56 | 12.32 | 12.38 | 4,945,045 | -0.31(-2.41%) |
May 03, 2010 | 12.61 | 12.73 | 12.57 | 12.69 | 1,969,963 | +0.14(+1.09%) |
Apr 30, 2010 | 12.75 | 12.77 | 12.54 | 12.55 | 2,741,233 | -0.20(-1.56%) |
Apr 29, 2010 | 12.72 | 12.79 | 12.69 | 12.75 | 2,631,878 | +0.12(+0.92%) |
Apr 28, 2010 | 12.64 | 12.66 | 12.52 | 12.64 | 4,481,717 | +0.07(+0.57%) |
Apr 27, 2010 | 12.79 | 12.84 | 12.54 | 12.56 | 4,546,179 | -0.29(-2.27%) |
Apr 26, 2010 | 12.88 | 12.91 | 12.83 | 12.86 | 3,138,803 | -0.01(-0.05%) |
Apr 23, 2010 | 12.78 | 12.87 | 12.75 | 12.86 | 2,772,199 | +0.08(+0.60%) |
Apr 22, 2010 | 12.67 | 12.80 | 12.58 | 12.79 | 3,169,871 | +0.04(+0.28%) |
Apr 21, 2010 | 12.76 | 12.79 | 12.69 | 12.75 | 1,846,230 | +0.00(+0.03%) |
Apr 20, 2010 | 12.72 | 12.76 | 12.68 | 12.75 | 1,818,645 | +0.09(+0.72%) |
Apr 19, 2010 | 12.59 | 12.66 | 12.52 | 12.66 | 2,326,640 | +0.04(+0.28%) |
Apr 16, 2010 | 12.74 | 12.78 | 12.56 | 12.62 | 4,839,526 | -0.18(-1.37%) |
Apr 15, 2010 | 12.75 | 12.81 | 12.75 | 12.80 | 4,091,172 | +0.03(+0.24%) |
Apr 14, 2010 | 12.70 | 12.77 | 12.68 | 12.77 | 2,661,513 | +0.12(+0.92%) |
Apr 13, 2010 | 12.62 | 12.67 | 12.56 | 12.65 | 2,547,726 | +0.01(+0.11%) |
Apr 12, 2010 | 12.65 | 12.67 | 12.62 | 12.64 | 1,771,028 | +0.01(+0.10%) |
Apr 09, 2010 | 12.57 | 12.63 | 12.55 | 12.62 | 2,542,797 | +0.08(+0.61%) |
Apr 08, 2010 | 12.46 | 12.56 | 12.43 | 12.55 | 3,451,902 | +0.04(+0.35%) |
Apr 07, 2010 | 12.56 | 12.58 | 12.45 | 12.50 | 2,818,128 | -0.08(-0.64%) |
Apr 06, 2010 | 12.52 | 12.61 | 12.52 | 12.58 | 4,394,378 | +0.02(+0.15%) |
Apr 05, 2010 | 12.51 | 12.59 | 12.48 | 12.57 | 2,988,497 | +0.11(+0.85%) |
Apr 01, 2010 | 12.47 | 12.46 | 12.46 | 12.46 | 7,333,429 | +0.07(+0.60%) |
Mar 31, 2010 | 12.40 | 12.45 | 12.36 | 12.39 | 2,459,753 | -0.05(-0.37%) |
Mar 30, 2010 | 12.42 | 12.47 | 12.37 | 12.43 | 3,951,755 | +0.03(+0.22%) |
Mar 29, 2010 | 12.39 | 12.43 | 12.38 | 12.40 | 3,367,833 | +0.07(+0.60%) |
Mar 26, 2010 | 12.37 | 12.40 | 12.27 | 12.33 | 5,908,676 | -0.01(-0.07%) |
Mar 25, 2010 | 12.44 | 12.48 | 12.32 | 12.34 | 5,525,474 | -0.01(-0.07%) |
Mar 24, 2010 | 12.37 | 12.41 | 12.33 | 12.35 | 4,895,593 | -0.09(-0.70%) |
Mar 23, 2010 | 12.37 | 12.44 | 12.33 | 12.43 | 3,110,579 | +0.07(+0.58%) |
Mar 22, 2010 | 12.21 | 12.39 | 12.21 | 12.36 | 6,978,380 | +0.07(+0.59%) |
Mar 19, 2010 | 12.40 | 12.40 | 12.24 | 12.29 | 1,986,696 | -0.07(-0.57%) |
Mar 18, 2010 | 12.36 | 12.37 | 12.31 | 12.36 | 3,461,707 | -0.00(-0.03%) |
Mar 17, 2010 | 12.33 | 12.40 | 12.32 | 12.36 | 7,985,114 | +0.06(+0.50%) |
Mar 16, 2010 | 12.26 | 12.31 | 12.21 | 12.30 | 4,614,798 | +0.08(+0.66%) |
Mar 15, 2010 | 12.15 | 12.23 | 12.14 | 12.22 | 2,368,915 | -0.01(-0.08%) |
Mar 12, 2010 | 12.27 | 12.28 | 12.19 | 12.23 | 2,169,635 | +0.01(+0.10%) |
Mar 11, 2010 | 12.15 | 12.22 | 12.11 | 12.22 | 3,548,516 | +0.04(+0.30%) |
Mar 10, 2010 | 12.13 | 12.20 | 12.11 | 12.18 | 5,029,574 | +0.06(+0.53%) |
Mar 09, 2010 | 12.06 | 12.19 | 12.06 | 12.12 | 3,174,888 | +0.02(+0.21%) |
Mar 08, 2010 | 12.11 | 12.13 | 12.08 | 12.09 | 1,406,590 | -0.02(-0.15%) |
Mar 05, 2010 | 12.03 | 12.11 | 12.00 | 12.11 | 5,496,089 | +0.17(+1.43%) |
Mar 04, 2010 | 11.93 | 11.96 | 11.87 | 11.94 | 2,746,692 | +0.04(+0.36%) |
Mar 03, 2010 | 11.93 | 11.97 | 11.88 | 11.90 | 2,400,977 | +0.00(+0.03%) |
Mar 02, 2010 | 11.93 | 11.95 | 11.87 | 11.89 | 6,588,337 | +0.03(+0.28%) |
Mar 01, 2010 | 11.77 | 11.87 | 11.77 | 11.86 | 5,470,016 | +0.15(+1.28%) |
Feb 26, 2010 | 11.73 | 11.75 | 11.65 | 11.71 | 5,305,676 | +0.01(+0.05%) |
Feb 25, 2010 | 11.56 | 11.72 | 11.52 | 11.70 | 5,032,487 | -0.01(-0.12%) |
Feb 24, 2010 | 11.67 | 11.74 | 11.64 | 11.72 | 4,662,290 | +0.09(+0.74%) |
Feb 23, 2010 | 11.73 | 11.76 | 11.59 | 11.63 | 4,660,902 | -0.14(-1.17%) |
Feb 22, 2010 | 11.84 | 11.85 | 11.74 | 11.77 | 6,789,966 | -0.04(-0.33%) |
Feb 19, 2010 | 11.78 | 11.85 | 11.72 | 11.81 | 6,394,789 | +0.01(+0.12%) |
Feb 18, 2010 | 11.68 | 11.82 | 11.68 | 11.80 | 14,417,163 | +0.09(+0.74%) |
Feb 17, 2010 | 11.71 | 11.72 | 11.66 | 11.71 | 6,708,364 | +0.06(+0.48%) |
Feb 16, 2010 | 11.57 | 11.66 | 11.52 | 11.65 | 3,847,250 | +0.18(+1.56%) |
Feb 12, 2010 | 11.36 | 11.47 | 11.47 | 11.47 | 3,363,967 | -0.01(-0.09%) |
Feb 11, 2010 | 11.33 | 11.50 | 11.28 | 11.48 | 2,728,142 | +0.14(+1.25%) |
Feb 10, 2010 | 11.36 | 11.40 | 11.25 | 11.34 | 3,918,567 | -0.04(-0.38%) |
Feb 09, 2010 | 11.35 | 11.48 | 11.28 | 11.39 | 7,725,310 | +0.16(+1.47%) |
Feb 08, 2010 | 11.31 | 11.36 | 11.21 | 11.22 | 4,848,121 | -0.07(-0.60%) |
Feb 05, 2010 | 11.27 | 11.31 | 11.08 | 11.29 | 11,653,216 | +0.04(+0.37%) |
Feb 04, 2010 | 11.53 | 11.53 | 11.25 | 11.25 | 8,120,012 | -0.36(-3.09%) |
Feb 03, 2010 | 11.58 | 11.64 | 11.57 | 11.61 | 3,471,472 | -0.03(-0.23%) |
Feb 02, 2010 | 11.52 | 11.65 | 11.48 | 11.63 | 3,261,839 | +0.13(+1.16%) |
Feb 01, 2010 | 11.40 | 11.50 | 11.39 | 11.50 | 4,647,011 | +0.18(+1.58%) |
Jan 29, 2010 | 11.53 | 11.60 | 11.30 | 11.32 | 6,286,920 | -0.15(-1.33%) |
Jan 28, 2010 | 11.68 | 11.68 | 11.41 | 11.47 | 9,120,476 | -0.19(-1.59%) |
Jan 27, 2010 | 11.58 | 11.68 | 11.50 | 11.66 | 7,214,760 | +0.05(+0.41%) |
Jan 26, 2010 | 11.60 | 11.72 | 11.56 | 11.61 | 4,609,673 | -0.03(-0.28%) |
Jan 25, 2010 | 11.68 | 11.70 | 11.60 | 11.64 | 5,087,084 | +0.05(+0.46%) |
Jan 22, 2010 | 11.81 | 11.85 | 11.57 | 11.59 | 7,346,615 | -0.28(-2.33%) |
Jan 21, 2010 | 12.10 | 12.12 | 11.85 | 11.87 | 8,814,899 | -0.22(-1.79%) |
Jan 20, 2010 | 12.15 | 12.15 | 11.98 | 12.08 | 5,105,236 | -0.16(-1.30%) |
Jan 19, 2010 | 12.09 | 12.24 | 12.07 | 12.24 | 4,195,499 | +0.16(+1.33%) |
Jan 15, 2010 | 12.21 | 12.08 | 12.08 | 12.08 | 6,578,446 | -0.14(-1.15%) |
Jan 14, 2010 | 12.16 | 12.23 | 12.15 | 12.22 | 5,291,115 | +0.04(+0.32%) |
Jan 13, 2010 | 12.09 | 12.20 | 12.03 | 12.18 | 6,120,061 | +0.11(+0.92%) |
Jan 12, 2010 | 12.10 | 12.13 | 12.02 | 12.07 | 7,256,602 | -0.12(-1.00%) |
Jan 11, 2010 | 12.24 | 12.24 | 12.13 | 12.19 | 2,907,630 | +0.01(+0.08%) |
Jan 08, 2010 | 12.09 | 12.19 | 12.06 | 12.18 | 4,181,797 | +0.06(+0.46%) |
Jan 07, 2010 | 12.10 | 12.13 | 12.05 | 12.13 | 3,355,827 | -0.01(-0.07%) |
Jan 06, 2010 | 12.12 | 12.16 | 12.10 | 12.13 | 4,790,481 | +0.00(+0.00%) |
Jan 05, 2010 | 12.12 | 12.15 | 12.07 | 12.13 | 4,723,226 | +0.01(+0.07%) |
Jan 04, 2010 | 12.05 | 12.14 | 12.03 | 12.13 | 5,961,836 | +0.18(+1.48%) |
Dec 31, 2009 | 12.08 | 11.95 | 11.95 | 11.95 | 3,635,278 | -0.11(-0.94%) |
Dec 30, 2009 | 12.03 | 12.08 | 12.03 | 12.06 | 1,964,773 | -0.01(-0.10%) |
Dec 29, 2009 | 12.10 | 12.13 | 12.07 | 12.07 | 3,599,536 | -0.02(-0.19%) |
Dec 28, 2009 | 12.07 | 12.11 | 12.05 | 12.10 | 5,592,989 | +0.04(+0.32%) |
Dec 24, 2009 | 12.03 | 12.06 | 12.01 | 12.06 | 1,163,497 | +0.01(+0.09%) |
Dec 23, 2009 | 12.01 | 12.05 | 11.97 | 12.05 | 3,410,031 | +0.07(+0.57%) |
Dec 22, 2009 | 11.93 | 12.00 | 11.93 | 11.98 | 7,649,892 | +0.05(+0.38%) |
Dec 21, 2009 | 11.86 | 11.96 | 11.85 | 11.93 | 4,493,305 | +0.10(+0.84%) |
Dec 18, 2009 | 11.77 | 11.83 | 11.70 | 11.83 | 4,375,224 | +0.11(+0.93%) |
Dec 17, 2009 | 11.78 | 11.81 | 11.71 | 11.73 | 3,351,789 | -0.13(-1.11%) |
Dec 16, 2009 | 11.88 | 11.93 | 11.84 | 11.86 | 6,794,315 | +0.02(+0.16%) |
Dec 15, 2009 | 11.84 | 11.91 | 11.81 | 11.84 | 6,865,628 | -0.04(-0.36%) |
Dec 14, 2009 | 11.88 | 11.90 | 11.86 | 11.88 | 3,220,541 | +0.05(+0.45%) |
Dec 11, 2009 | 11.82 | 11.87 | 11.78 | 11.83 | 2,703,268 | +0.03(+0.26%) |
Dec 10, 2009 | 11.80 | 11.83 | 11.78 | 11.80 | 2,927,452 | +0.08(+0.70%) |
Dec 09, 2009 | 11.67 | 11.73 | 11.60 | 11.72 | 4,465,597 | +0.05(+0.39%) |
Dec 08, 2009 | 11.71 | 11.73 | 11.63 | 11.67 | 6,869,127 | -0.12(-1.00%) |
Dec 07, 2009 | 11.81 | 11.86 | 11.76 | 11.79 | 4,387,475 | -0.03(-0.26%) |
Dec 04, 2009 | 11.93 | 11.98 | 11.72 | 11.82 | 7,263,839 | +0.05(+0.42%) |
Dec 03, 2009 | 11.91 | 11.94 | 11.76 | 11.77 | 4,920,196 | -0.11(-0.92%) |
Dec 02, 2009 | 11.89 | 11.96 | 11.85 | 11.88 | 4,551,945 | -0.01(-0.10%) |