Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.46 | 16.57 | 16.08 | 16.46 | 1,277,542 | +0.14(+0.88%) |
Jul 29, 2010 | 16.81 | 16.93 | 16.27 | 16.32 | 966,179 | -0.33(-1.99%) |
Jul 28, 2010 | 16.65 | 16.88 | 16.51 | 16.65 | 5,452 | -0.10(-0.61%) |
Jul 27, 2010 | 16.75 | 16.94 | 16.54 | 16.75 | 5,367 | -0.02(-0.12%) |
Jul 26, 2010 | 16.35 | 16.80 | 16.35 | 16.78 | 1,372,378 | +0.37(+2.27%) |
Jul 23, 2010 | 16.26 | 16.44 | 15.94 | 16.40 | 1,038,920 | +0.13(+0.78%) |
Jul 22, 2010 | 15.85 | 16.32 | 15.83 | 16.27 | 9,201 | +0.60(+3.85%) |
Jul 21, 2010 | 16.11 | 16.11 | 15.66 | 15.67 | 1,283,702 | -0.29(-1.82%) |
Jul 20, 2010 | 15.66 | 16.06 | 15.54 | 15.96 | 20,970 | +0.13(+0.84%) |
Jul 19, 2010 | 15.78 | 15.94 | 15.58 | 15.83 | 998,369 | +0.13(+0.85%) |
Jul 16, 2010 | 15.70 | 16.22 | 15.62 | 15.70 | 1,568,922 | -0.57(-3.49%) |
Jul 15, 2010 | 16.28 | 16.34 | 16.02 | 16.26 | 632,880 | -0.05(-0.31%) |
Jul 14, 2010 | 16.30 | 16.41 | 16.09 | 16.32 | 15,252 | +0.02(+0.09%) |
Jul 13, 2010 | 16.14 | 16.35 | 16.03 | 16.30 | 1,377,161 | +0.28(+1.72%) |
Jul 12, 2010 | 16.10 | 16.18 | 15.93 | 16.02 | 973,174 | -0.12(-0.73%) |
Jul 09, 2010 | 16.14 | 16.18 | 15.94 | 16.14 | 728,048 | +0.11(+0.67%) |
Jul 08, 2010 | 16.07 | 16.21 | 15.71 | 16.03 | 10,532 | +0.17(+1.06%) |
Jul 07, 2010 | 15.05 | 15.87 | 15.05 | 15.87 | 1,760,475 | +0.88(+5.90%) |
Jul 06, 2010 | 14.98 | 15.73 | 14.87 | 14.98 | 6,487 | -0.50(-3.20%) |
Jul 02, 2010 | 15.48 | 15.69 | 15.28 | 15.48 | 1,417,457 | +0.04(+0.26%) |
Jul 01, 2010 | 15.46 | 15.54 | 15.07 | 15.44 | 587 | -0.07(-0.46%) |
Jun 30, 2010 | 15.51 | 15.99 | 15.46 | 15.51 | 3,531 | -0.15(-0.95%) |
Jun 29, 2010 | 15.66 | 15.93 | 15.61 | 15.66 | 7,190 | -0.54(-3.36%) |
Jun 25, 2010 | 16.20 | 16.25 | 15.64 | 16.20 | 1,812,011 | +0.62(+3.95%) |
Jun 24, 2010 | 15.71 | 16.10 | 15.58 | 15.59 | 1,923,482 | -0.18(-1.16%) |
Jun 23, 2010 | 15.73 | 16.00 | 15.59 | 15.77 | 1,091,769 | +0.07(+0.42%) |
Jun 22, 2010 | 16.21 | 16.31 | 15.69 | 15.70 | 4,342 | -0.44(-2.71%) |
Jun 21, 2010 | 16.46 | 16.61 | 16.08 | 16.14 | 986,214 | -0.18(-1.09%) |
Jun 18, 2010 | 16.32 | 16.65 | 16.29 | 16.32 | 1,225,951 | -0.31(-1.84%) |
Jun 17, 2010 | 16.47 | 16.65 | 16.34 | 16.62 | 715,852 | +0.09(+0.55%) |
Jun 16, 2010 | 16.41 | 16.86 | 16.38 | 16.53 | 1,185,944 | -0.26(-1.57%) |
Jun 15, 2010 | 16.48 | 16.80 | 16.36 | 16.80 | 1,167,030 | +0.40(+2.42%) |
Jun 14, 2010 | 16.30 | 16.47 | 16.14 | 16.40 | 1,857,650 | +0.21(+1.32%) |
Jun 11, 2010 | 15.87 | 16.19 | 15.80 | 16.19 | 853,519 | +0.18(+1.14%) |
Jun 10, 2010 | 15.70 | 16.02 | 15.59 | 16.00 | 14,286 | +0.58(+3.76%) |
Jun 09, 2010 | 15.50 | 15.79 | 15.33 | 15.42 | 954,246 | +0.03(+0.20%) |
Jun 08, 2010 | 15.10 | 15.44 | 14.85 | 15.39 | 1,530,727 | +0.29(+1.95%) |
Jun 07, 2010 | 15.06 | 15.44 | 15.00 | 15.10 | 949,839 | +0.05(+0.30%) |
Jun 04, 2010 | 15.05 | 15.73 | 15.00 | 15.05 | 2,219,491 | -0.79(-4.98%) |
Jun 03, 2010 | 16.10 | 16.10 | 15.73 | 15.84 | 691,593 | -0.12(-0.73%) |
Jun 02, 2010 | 15.66 | 15.96 | 15.44 | 15.96 | 1,307,300 | +0.43(+2.75%) |
Jun 01, 2010 | 15.77 | 15.90 | 15.49 | 15.53 | 1,304,929 | -0.31(-1.93%) |
May 28, 2010 | 15.84 | 16.24 | 15.82 | 15.84 | 1,128,937 | -0.41(-2.54%) |
May 27, 2010 | 15.86 | 16.27 | 15.71 | 16.25 | 1,348,713 | +0.72(+4.66%) |
May 26, 2010 | 15.77 | 16.15 | 15.47 | 15.52 | 1,469,645 | -0.14(-0.87%) |
May 25, 2010 | 14.97 | 15.70 | 14.76 | 15.66 | 1,734,543 | +0.31(+2.01%) |
May 24, 2010 | 15.82 | 15.82 | 15.34 | 15.35 | 1,463,963 | -0.22(-1.43%) |
May 21, 2010 | 14.83 | 15.63 | 14.62 | 15.57 | 2,182,789 | +0.57(+3.78%) |
May 20, 2010 | 15.06 | 15.44 | 14.99 | 15.01 | 11,579 | -0.52(-3.36%) |
May 19, 2010 | 15.69 | 15.91 | 15.26 | 15.53 | 1,869,839 | -0.28(-1.79%) |
May 18, 2010 | 16.17 | 16.32 | 15.80 | 15.81 | 16,264 | -0.15(-0.92%) |
May 17, 2010 | 16.14 | 16.29 | 15.62 | 15.96 | 1,158,993 | -0.10(-0.63%) |
May 14, 2010 | 16.06 | 16.39 | 15.99 | 16.06 | 1,636,848 | -0.36(-2.22%) |
May 13, 2010 | 16.57 | 16.66 | 16.39 | 16.42 | 1,156,978 | +0.03(+0.19%) |
May 12, 2010 | 16.40 | 16.68 | 16.32 | 16.39 | 1,268,312 | +0.01(+0.06%) |
May 11, 2010 | 16.40 | 16.51 | 16.30 | 16.38 | 7,689 | +0.25(+1.54%) |
May 10, 2010 | 15.77 | 16.14 | 15.73 | 16.14 | 2,122,414 | +0.83(+5.42%) |
May 07, 2010 | 15.19 | 15.72 | 14.97 | 15.31 | 2,584,137 | +0.11(+0.73%) |
May 06, 2010 | 15.81 | 15.98 | 14.38 | 15.19 | 3,939,363 | -0.53(-3.35%) |
May 05, 2010 | 15.75 | 16.10 | 15.54 | 15.72 | 1,917,083 | -0.39(-2.45%) |
May 04, 2010 | 16.43 | 16.61 | 16.00 | 16.12 | 2,152,701 | -0.54(-3.25%) |
May 03, 2010 | 16.42 | 16.77 | 16.25 | 16.66 | 1,924,415 | +0.06(+0.37%) |
Apr 30, 2010 | 17.05 | 17.35 | 16.59 | 16.60 | 2,468,772 | -0.80(-4.62%) |
Apr 29, 2010 | 16.97 | 17.48 | 16.70 | 17.40 | 2,260,674 | +0.68(+4.10%) |
Apr 28, 2010 | 16.71 | 16.84 | 16.63 | 16.72 | 1,634,993 | +0.14(+0.85%) |
Apr 27, 2010 | 16.91 | 17.06 | 16.56 | 16.57 | 1,538,051 | -0.34(-2.03%) |
Apr 26, 2010 | 16.79 | 17.11 | 16.73 | 16.92 | 1,421,771 | +0.14(+0.84%) |
Apr 23, 2010 | 16.70 | 16.88 | 16.56 | 16.78 | 1,314,553 | +0.08(+0.45%) |
Apr 22, 2010 | 16.32 | 16.75 | 16.27 | 16.70 | 969,250 | +0.25(+1.50%) |
Apr 21, 2010 | 16.08 | 16.55 | 16.08 | 16.45 | 1,125,209 | +0.34(+2.13%) |
Apr 20, 2010 | 15.91 | 16.14 | 15.70 | 16.11 | 1,126,008 | +0.23(+1.46%) |
Apr 19, 2010 | 15.74 | 16.05 | 15.67 | 15.88 | 879,659 | +0.04(+0.25%) |
Apr 16, 2010 | 16.02 | 16.24 | 15.81 | 15.84 | 1,518,926 | -0.23(-1.41%) |
Apr 15, 2010 | 16.38 | 16.40 | 16.06 | 16.07 | 1,534,995 | -0.33(-2.03%) |
Apr 14, 2010 | 16.23 | 16.42 | 16.08 | 16.40 | 1,234,998 | +0.28(+1.75%) |
Apr 13, 2010 | 15.78 | 16.17 | 15.75 | 16.12 | 1,149,977 | +0.29(+1.85%) |
Apr 12, 2010 | 16.12 | 16.12 | 15.80 | 15.82 | 940,497 | -0.18(-1.10%) |
Apr 09, 2010 | 15.99 | 16.09 | 15.87 | 16.00 | 1,553,405 | +0.05(+0.28%) |
Apr 08, 2010 | 15.92 | 16.02 | 15.88 | 15.96 | 1,394,740 | -0.03(-0.19%) |
Apr 07, 2010 | 15.94 | 16.09 | 15.86 | 15.99 | 2,389,101 | +0.10(+0.60%) |
Apr 06, 2010 | 15.54 | 16.04 | 15.54 | 15.89 | 1,613,390 | +0.38(+2.47%) |
Apr 05, 2010 | 15.46 | 15.65 | 15.35 | 15.51 | 1,012,385 | +0.17(+1.08%) |
Apr 01, 2010 | 15.57 | 15.34 | 15.34 | 15.34 | 1,232,468 | -0.13(-0.81%) |
Mar 31, 2010 | 15.45 | 15.72 | 15.43 | 15.47 | 1,556,461 | -0.02(-0.13%) |
Mar 30, 2010 | 15.46 | 15.55 | 15.32 | 15.49 | 1,111,358 | +0.02(+0.11%) |
Mar 29, 2010 | 15.49 | 15.49 | 15.35 | 15.47 | 1,214,556 | +0.04(+0.23%) |
Mar 26, 2010 | 15.36 | 15.47 | 15.30 | 15.43 | 1,308,057 | +0.13(+0.82%) |
Mar 25, 2010 | 15.42 | 15.49 | 15.29 | 15.31 | 2,005,911 | -0.06(-0.39%) |
Mar 24, 2010 | 15.04 | 15.60 | 15.04 | 15.37 | 2,186,047 | +0.21(+1.39%) |
Mar 23, 2010 | 15.05 | 15.22 | 15.05 | 15.16 | 1,476,331 | -0.11(-0.69%) |
Mar 22, 2010 | 14.94 | 15.29 | 14.94 | 15.26 | 1,297,746 | +0.24(+1.57%) |
Mar 19, 2010 | 15.30 | 15.30 | 14.88 | 15.03 | 2,798,423 | -0.26(-1.71%) |
Mar 18, 2010 | 15.10 | 15.47 | 15.09 | 15.29 | 2,054,264 | +0.14(+0.89%) |
Mar 17, 2010 | 15.03 | 15.25 | 15.03 | 15.15 | 1,653,647 | +0.15(+0.97%) |
Mar 16, 2010 | 14.74 | 15.06 | 14.72 | 15.01 | 1,464,459 | +0.32(+2.15%) |
Mar 15, 2010 | 14.54 | 14.71 | 14.54 | 14.69 | 1,268,209 | +0.06(+0.41%) |
Mar 12, 2010 | 14.70 | 14.75 | 14.50 | 14.63 | 1,717,009 | -0.03(-0.17%) |
Mar 11, 2010 | 14.59 | 14.74 | 14.46 | 14.66 | 1,091,850 | +0.00(+0.00%) |
Mar 10, 2010 | 14.62 | 14.74 | 14.50 | 14.66 | 1,909,316 | +0.05(+0.34%) |
Mar 09, 2010 | 14.31 | 14.65 | 14.30 | 14.61 | 1,440,500 | +0.26(+1.78%) |
Mar 08, 2010 | 14.29 | 14.41 | 14.23 | 14.35 | 1,230,550 | +0.09(+0.60%) |
Mar 05, 2010 | 14.13 | 14.32 | 14.02 | 14.27 | 1,561,156 | +0.19(+1.35%) |
Mar 04, 2010 | 14.02 | 14.10 | 13.96 | 14.08 | 813,087 | +0.05(+0.36%) |
Mar 03, 2010 | 14.10 | 14.20 | 13.94 | 14.02 | 1,223,728 | -0.00(-0.04%) |
Mar 02, 2010 | 14.12 | 14.16 | 13.85 | 14.03 | 1,407,765 | -0.01(-0.04%) |
Mar 01, 2010 | 14.08 | 14.20 | 13.91 | 14.03 | 1,781,315 | -0.01(-0.07%) |
Feb 26, 2010 | 14.19 | 14.27 | 14.03 | 14.04 | 1,473,506 | -0.16(-1.10%) |
Feb 25, 2010 | 14.16 | 14.21 | 13.97 | 14.20 | 976,480 | +0.07(+0.51%) |
Feb 24, 2010 | 14.00 | 14.19 | 13.99 | 14.13 | 1,288,199 | +0.14(+1.00%) |
Feb 23, 2010 | 14.11 | 14.26 | 13.83 | 13.99 | 2,205,274 | -0.13(-0.95%) |
Feb 22, 2010 | 14.33 | 14.33 | 14.03 | 14.12 | 1,726,694 | -0.14(-0.98%) |
Feb 19, 2010 | 14.29 | 14.37 | 14.19 | 14.26 | 1,591,499 | -0.08(-0.59%) |
Feb 18, 2010 | 14.12 | 14.41 | 14.10 | 14.35 | 1,799,441 | +0.21(+1.52%) |
Feb 17, 2010 | 13.95 | 14.13 | 13.92 | 14.13 | 2,017,281 | +0.23(+1.69%) |
Feb 16, 2010 | 13.52 | 13.93 | 13.51 | 13.90 | 2,449,182 | +0.43(+3.19%) |
Feb 12, 2010 | 12.99 | 13.47 | 13.47 | 13.47 | 2,270,010 | +0.48(+3.69%) |
Feb 11, 2010 | 12.78 | 13.10 | 12.69 | 12.99 | 1,831,208 | +0.14(+1.09%) |
Feb 10, 2010 | 12.77 | 12.89 | 12.62 | 12.85 | 1,833,125 | +0.11(+0.90%) |
Feb 09, 2010 | 13.02 | 13.02 | 12.70 | 12.74 | 2,317,732 | -0.11(-0.85%) |
Feb 08, 2010 | 13.19 | 13.23 | 12.85 | 12.85 | 1,732,286 | -0.19(-1.46%) |
Feb 05, 2010 | 13.08 | 13.25 | 12.78 | 13.04 | 3,920,593 | +0.05(+0.38%) |
Feb 04, 2010 | 13.46 | 13.62 | 12.98 | 12.99 | 2,963,380 | -0.52(-3.84%) |
Feb 03, 2010 | 13.75 | 13.84 | 13.46 | 13.50 | 1,244,530 | -0.32(-2.31%) |
Feb 02, 2010 | 13.90 | 13.97 | 13.71 | 13.82 | 1,589,269 | -0.03(-0.22%) |
Feb 01, 2010 | 13.97 | 13.97 | 13.69 | 13.85 | 1,808,315 | -0.08(-0.61%) |
Jan 29, 2010 | 13.88 | 13.95 | 13.71 | 13.94 | 2,006,399 | +0.07(+0.54%) |
Jan 28, 2010 | 13.95 | 13.95 | 13.65 | 13.86 | 2,042,520 | +0.04(+0.30%) |
Jan 27, 2010 | 13.50 | 13.82 | 13.35 | 13.82 | 1,826,407 | +0.28(+2.09%) |
Jan 26, 2010 | 13.35 | 13.68 | 13.27 | 13.54 | 1,386,868 | +0.21(+1.56%) |
Jan 25, 2010 | 13.22 | 13.40 | 13.03 | 13.33 | 1,536,203 | +0.29(+2.21%) |
Jan 22, 2010 | 13.45 | 13.78 | 13.04 | 13.04 | 2,871,531 | -0.32(-2.41%) |
Jan 21, 2010 | 13.70 | 13.83 | 13.37 | 13.37 | 2,047,067 | -0.30(-2.22%) |
Jan 20, 2010 | 13.81 | 13.90 | 13.66 | 13.67 | 1,171,476 | -0.21(-1.50%) |
Jan 19, 2010 | 13.65 | 13.95 | 13.65 | 13.88 | 2,034,645 | +0.23(+1.67%) |
Jan 15, 2010 | 13.74 | 13.65 | 13.65 | 13.65 | 1,411,454 | -0.02(-0.18%) |
Jan 14, 2010 | 13.67 | 13.77 | 13.61 | 13.67 | 1,363,046 | -0.05(-0.40%) |
Jan 13, 2010 | 13.71 | 13.76 | 13.53 | 13.73 | 1,478,198 | +0.15(+1.13%) |
Jan 12, 2010 | 13.48 | 13.59 | 13.45 | 13.57 | 1,244,784 | +0.05(+0.37%) |
Jan 11, 2010 | 13.67 | 13.68 | 13.51 | 13.52 | 1,415,742 | -0.10(-0.77%) |
Jan 08, 2010 | 13.40 | 13.65 | 13.39 | 13.63 | 1,590,423 | +0.18(+1.37%) |
Jan 07, 2010 | 13.20 | 13.48 | 13.08 | 13.45 | 2,455,670 | +0.28(+2.11%) |
Jan 06, 2010 | 13.21 | 13.21 | 13.04 | 13.17 | 1,956,660 | -0.01(-0.08%) |
Jan 05, 2010 | 13.11 | 13.18 | 12.91 | 13.18 | 1,337,143 | +0.22(+1.69%) |
Jan 04, 2010 | 13.04 | 13.16 | 12.89 | 12.96 | 1,765,943 | +0.09(+0.73%) |
Dec 31, 2009 | 13.13 | 12.86 | 12.86 | 12.86 | 1,769,151 | -0.26(-2.00%) |
Dec 30, 2009 | 13.15 | 13.15 | 12.91 | 13.13 | 1,555,381 | -0.12(-0.94%) |
Dec 29, 2009 | 13.33 | 13.34 | 13.05 | 13.25 | 1,247,002 | -0.01(-0.08%) |
Dec 28, 2009 | 13.34 | 13.40 | 13.20 | 13.26 | 1,194,036 | -0.14(-1.04%) |
Dec 24, 2009 | 13.08 | 13.40 | 12.91 | 13.40 | 1,793,920 | +0.27(+2.08%) |
Dec 23, 2009 | 13.25 | 13.31 | 13.08 | 13.13 | 1,090,523 | -0.06(-0.49%) |
Dec 22, 2009 | 13.31 | 13.32 | 13.01 | 13.19 | 1,526,243 | -0.17(-1.26%) |
Dec 21, 2009 | 13.61 | 13.63 | 13.23 | 13.36 | 2,937,095 | -0.24(-1.79%) |
Dec 18, 2009 | 13.26 | 13.67 | 13.26 | 13.60 | 4,892,708 | +0.26(+1.97%) |
Dec 17, 2009 | 13.13 | 13.34 | 13.00 | 13.34 | 2,270,421 | +0.20(+1.55%) |
Dec 16, 2009 | 13.03 | 13.20 | 13.03 | 13.14 | 2,194,819 | -0.01(-0.08%) |
Dec 15, 2009 | 13.02 | 13.16 | 12.93 | 13.15 | 2,244,242 | +0.04(+0.34%) |
Dec 14, 2009 | 12.93 | 13.10 | 12.91 | 13.10 | 1,404,576 | +0.18(+1.38%) |
Dec 11, 2009 | 12.62 | 12.92 | 12.56 | 12.92 | 2,028,228 | +0.32(+2.56%) |
Dec 10, 2009 | 12.71 | 12.71 | 12.54 | 12.60 | 1,142,389 | +0.00(+0.00%) |
Dec 09, 2009 | 12.73 | 12.73 | 12.57 | 12.60 | 1,223,785 | -0.01(-0.08%) |
Dec 08, 2009 | 12.65 | 12.76 | 12.42 | 12.61 | 1,295,236 | -0.08(-0.63%) |
Dec 07, 2009 | 12.79 | 12.80 | 12.53 | 12.69 | 1,236,935 | -0.13(-1.01%) |
Dec 04, 2009 | 12.74 | 12.89 | 12.52 | 12.82 | 1,903,749 | +0.26(+2.10%) |
Dec 03, 2009 | 12.70 | 12.85 | 12.49 | 12.56 | 1,895,267 | -0.15(-1.21%) |
Dec 02, 2009 | 12.68 | 12.78 | 12.61 | 12.71 | 1,524,314 | +0.03(+0.27%) |
Dec 01, 2009 | 12.56 | 12.75 | 12.55 | 12.68 | 1,688,538 | +0.12(+0.95%) |
Nov 30, 2009 | 12.39 | 12.66 | 12.32 | 12.56 | 2,525,858 | +0.18(+1.44%) |
Nov 27, 2009 | 12.29 | 12.46 | 12.21 | 12.38 | 962,904 | -0.08(-0.68%) |
Nov 25, 2009 | 12.59 | 12.59 | 12.41 | 12.46 | 1,098,849 | +0.05(+0.44%) |
Nov 24, 2009 | 12.60 | 12.63 | 12.34 | 12.41 | 2,147,315 | -0.06(-0.48%) |
Nov 23, 2009 | 12.59 | 12.64 | 12.31 | 12.47 | 1,949,079 | +0.01(+0.08%) |
Nov 20, 2009 | 12.49 | 12.54 | 12.24 | 12.46 | 2,100,011 | +0.11(+0.93%) |
Nov 19, 2009 | 12.53 | 12.54 | 12.29 | 12.34 | 2,860,148 | -0.22(-1.78%) |
Nov 18, 2009 | 12.27 | 12.60 | 12.27 | 12.57 | 3,310,119 | +0.32(+2.64%) |
Nov 17, 2009 | 12.36 | 12.39 | 12.17 | 12.24 | 2,235,934 | -0.10(-0.84%) |
Nov 16, 2009 | 12.30 | 12.40 | 12.23 | 12.35 | 2,766,915 | +0.14(+1.18%) |
Nov 13, 2009 | 12.19 | 12.24 | 12.07 | 12.20 | 2,067,083 | +0.16(+1.32%) |
Nov 12, 2009 | 12.23 | 12.33 | 12.04 | 12.05 | 2,776,538 | -0.19(-1.54%) |
Nov 11, 2009 | 12.18 | 12.23 | 12.02 | 12.23 | 2,125,497 | +0.19(+1.61%) |
Nov 10, 2009 | 12.02 | 12.09 | 11.87 | 12.04 | 1,928,028 | -0.09(-0.78%) |
Nov 09, 2009 | 12.03 | 12.13 | 11.93 | 12.13 | 3,168,591 | +0.26(+2.17%) |
Nov 06, 2009 | 11.69 | 11.98 | 11.61 | 11.88 | 4,113,277 | +0.28(+2.40%) |
Nov 05, 2009 | 11.55 | 11.64 | 11.41 | 11.60 | 2,498,193 | +0.21(+1.83%) |
Nov 04, 2009 | 11.59 | 11.69 | 11.34 | 11.39 | 2,488,284 | -0.13(-1.12%) |
Nov 03, 2009 | 11.37 | 11.52 | 11.31 | 11.52 | 2,740,269 | +0.05(+0.43%) |
Nov 02, 2009 | 11.46 | 11.59 | 11.20 | 11.47 | 2,989,209 | -0.04(-0.34%) |
Oct 30, 2009 | 11.53 | 11.60 | 11.21 | 11.51 | 5,111,321 | -0.06(-0.56%) |
Oct 29, 2009 | 11.25 | 11.57 | 11.25 | 11.57 | 3,980,049 | +0.53(+4.81%) |
Oct 28, 2009 | 11.42 | 11.56 | 11.01 | 11.04 | 5,410,348 | -0.44(-3.85%) |
Oct 27, 2009 | 11.86 | 11.90 | 11.45 | 11.48 | 4,280,911 | -0.33(-2.81%) |
Oct 26, 2009 | 11.73 | 11.89 | 11.71 | 11.82 | 3,707,917 | +0.14(+1.19%) |
Oct 23, 2009 | 11.63 | 11.68 | 11.56 | 11.68 | 2,538,295 | -0.07(-0.63%) |
Oct 22, 2009 | 11.45 | 11.76 | 11.43 | 11.75 | 2,722,434 | +0.29(+2.56%) |
Oct 21, 2009 | 11.54 | 11.75 | 11.42 | 11.46 | 3,637,028 | -0.06(-0.52%) |
Oct 20, 2009 | 11.53 | 11.58 | 11.47 | 11.52 | 2,881,573 | -0.13(-1.15%) |
Oct 19, 2009 | 11.67 | 11.69 | 11.40 | 11.65 | 3,137,575 | +0.04(+0.34%) |
Oct 16, 2009 | 11.81 | 11.84 | 11.59 | 11.61 | 3,157,288 | -0.15(-1.27%) |
Oct 15, 2009 | 11.91 | 11.96 | 11.69 | 11.76 | 3,269,925 | -0.16(-1.37%) |
Oct 14, 2009 | 11.88 | 11.95 | 11.78 | 11.93 | 3,126,620 | +0.18(+1.52%) |
Oct 13, 2009 | 11.86 | 11.91 | 11.72 | 11.75 | 2,589,776 | -0.12(-1.00%) |
Oct 12, 2009 | 11.82 | 11.92 | 11.77 | 11.87 | 2,101,918 | -0.00(-0.04%) |
Oct 09, 2009 | 11.86 | 11.93 | 11.71 | 11.87 | 3,033,075 | +0.01(+0.13%) |
Oct 08, 2009 | 11.81 | 11.94 | 11.59 | 11.86 | 5,306,779 | +0.15(+1.27%) |
Oct 07, 2009 | 11.84 | 11.92 | 11.35 | 11.71 | 9,410,194 | -0.56(-4.57%) |
Oct 06, 2009 | 12.34 | 12.48 | 12.14 | 12.27 | 1,871,518 | -0.04(-0.36%) |
Oct 05, 2009 | 12.06 | 12.34 | 12.01 | 12.31 | 2,294,749 | +0.35(+2.95%) |
Oct 02, 2009 | 12.05 | 12.45 | 11.94 | 11.96 | 4,460,239 | -0.23(-1.87%) |
Oct 01, 2009 | 12.70 | 12.78 | 12.15 | 12.19 | 4,468,138 | -0.55(-4.29%) |
Sep 30, 2009 | 12.95 | 13.00 | 12.67 | 12.74 | 2,463,910 | -0.14(-1.08%) |
Sep 29, 2009 | 13.13 | 13.16 | 12.85 | 12.87 | 2,185,478 | -0.13(-1.03%) |
Sep 28, 2009 | 12.89 | 13.16 | 12.80 | 13.01 | 2,389,899 | +0.23(+1.79%) |
Sep 25, 2009 | 12.72 | 12.91 | 12.56 | 12.78 | 2,117,606 | +0.12(+0.98%) |
Sep 24, 2009 | 13.16 | 13.27 | 12.65 | 12.66 | 4,555,760 | -0.44(-3.34%) |
Sep 23, 2009 | 13.76 | 13.76 | 13.08 | 13.09 | 3,010,782 | -0.58(-4.25%) |
Sep 22, 2009 | 13.43 | 13.73 | 13.43 | 13.67 | 2,321,155 | +0.31(+2.30%) |
Sep 21, 2009 | 13.22 | 13.49 | 13.11 | 13.37 | 2,401,333 | -0.01(-0.04%) |
Sep 18, 2009 | 13.47 | 13.54 | 13.20 | 13.37 | 2,455,932 | -0.03(-0.22%) |
Sep 17, 2009 | 13.53 | 14.02 | 13.20 | 13.40 | 3,825,884 | -0.02(-0.15%) |
Sep 16, 2009 | 13.15 | 13.80 | 13.15 | 13.42 | 6,343,946 | +0.27(+2.08%) |
Sep 15, 2009 | 12.73 | 13.18 | 12.69 | 13.15 | 4,849,716 | +0.42(+3.32%) |
Sep 14, 2009 | 12.53 | 12.74 | 12.16 | 12.73 | 4,571,707 | -0.11(-0.85%) |
Sep 11, 2009 | 12.83 | 12.91 | 12.69 | 12.83 | 2,029,051 | -0.01(-0.08%) |
Sep 10, 2009 | 12.74 | 12.87 | 12.66 | 12.84 | 1,882,512 | +0.00(+0.04%) |
Sep 09, 2009 | 12.53 | 12.84 | 12.42 | 12.84 | 1,960,706 | +0.27(+2.13%) |
Sep 08, 2009 | 12.35 | 12.60 | 12.30 | 12.57 | 2,093,753 | +0.29(+2.39%) |
Sep 04, 2009 | 12.21 | 12.29 | 12.05 | 12.28 | 1,116,144 | +0.06(+0.49%) |
Sep 03, 2009 | 11.93 | 12.22 | 11.84 | 12.22 | 1,975,935 | +0.34(+2.88%) |
Sep 02, 2009 | 12.28 | 12.31 | 11.86 | 11.88 | 2,933,472 | -0.42(-3.39%) |
Sep 01, 2009 | 12.56 | 12.75 | 12.27 | 12.29 | 3,779,394 | -0.39(-3.09%) |
Aug 31, 2009 | 12.74 | 12.85 | 12.63 | 12.69 | 2,154,234 | -0.19(-1.47%) |
Aug 28, 2009 | 12.91 | 13.08 | 12.72 | 12.87 | 2,950,799 | -0.35(-2.63%) |
Aug 27, 2009 | 12.66 | 13.23 | 12.64 | 13.22 | 5,363,763 | +0.53(+4.15%) |
Aug 26, 2009 | 12.58 | 12.70 | 12.47 | 12.70 | 1,845,780 | +0.11(+0.91%) |
Aug 25, 2009 | 12.64 | 12.71 | 12.49 | 12.58 | 2,215,779 | +0.07(+0.56%) |
Aug 24, 2009 | 12.61 | 12.76 | 12.47 | 12.51 | 2,326,315 | +0.03(+0.24%) |
Aug 21, 2009 | 12.38 | 12.64 | 12.29 | 12.48 | 2,575,754 | +0.17(+1.41%) |
Aug 20, 2009 | 11.76 | 12.31 | 11.72 | 12.31 | 2,530,305 | +0.49(+4.16%) |
Aug 19, 2009 | 11.64 | 11.83 | 11.52 | 11.82 | 2,100,140 | +0.04(+0.38%) |
Aug 18, 2009 | 11.98 | 12.10 | 11.72 | 11.77 | 2,011,134 | +0.12(+0.99%) |
Aug 17, 2009 | 11.88 | 12.00 | 11.59 | 11.66 | 3,881,100 | -0.53(-4.33%) |
Aug 14, 2009 | 12.31 | 12.35 | 11.98 | 12.18 | 1,578,842 | -0.12(-0.97%) |
Aug 13, 2009 | 12.31 | 12.44 | 12.19 | 12.30 | 1,554,204 | +0.04(+0.32%) |
Aug 12, 2009 | 12.26 | 12.56 | 12.22 | 12.26 | 2,218,826 | +0.04(+0.32%) |
Aug 11, 2009 | 12.51 | 12.62 | 12.21 | 12.22 | 2,593,603 | -0.32(-2.57%) |
Aug 10, 2009 | 12.99 | 13.01 | 12.47 | 12.55 | 2,505,522 | -0.47(-3.59%) |
Aug 07, 2009 | 12.71 | 13.19 | 12.64 | 13.01 | 3,945,636 | +0.42(+3.35%) |
Aug 06, 2009 | 12.69 | 12.99 | 12.56 | 12.59 | 3,194,226 | -0.09(-0.74%) |
Aug 05, 2009 | 12.46 | 12.77 | 12.40 | 12.69 | 4,526,659 | +0.21(+1.69%) |
Aug 04, 2009 | 11.75 | 12.67 | 11.75 | 12.47 | 5,608,868 | +0.60(+5.08%) |