Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.15 | 11.33 | 10.78 | 11.17 | 81,864 | +0.22(+2.05%) |
Aug 30, 2010 | 11.18 | 11.18 | 10.92 | 10.95 | 8,650,894 | +0.22(+2.09%) |
Aug 27, 2010 | 11.14 | 11.17 | 10.57 | 10.73 | 15,432,273 | -0.48(-4.27%) |
Aug 26, 2010 | 11.20 | 11.35 | 10.86 | 11.20 | 1,768 | +0.10(+0.86%) |
Aug 25, 2010 | 11.04 | 11.17 | 10.76 | 11.11 | 20,429,286 | -0.12(-1.07%) |
Aug 24, 2010 | 11.30 | 11.51 | 11.18 | 11.23 | 2,162 | -0.26(-2.24%) |
Aug 23, 2010 | 11.74 | 11.92 | 11.47 | 11.48 | 9,273,988 | -0.11(-0.94%) |
Aug 20, 2010 | 11.50 | 11.71 | 11.45 | 11.59 | 8,631,565 | -0.04(-0.33%) |
Aug 19, 2010 | 11.83 | 11.93 | 11.54 | 11.63 | 1,064 | -0.32(-2.70%) |
Aug 18, 2010 | 12.07 | 12.08 | 11.80 | 11.96 | 914 | -0.07(-0.55%) |
Aug 17, 2010 | 12.01 | 12.15 | 11.83 | 12.02 | 11,446,690 | +0.22(+1.85%) |
Aug 16, 2010 | 11.87 | 12.15 | 11.71 | 11.80 | 14,724,840 | -0.15(-1.28%) |
Aug 13, 2010 | 11.96 | 12.11 | 11.85 | 11.96 | 7,982,393 | +0.00(+0.00%) |
Aug 12, 2010 | 11.73 | 12.10 | 11.58 | 11.96 | 11,184,453 | +0.07(+0.57%) |
Aug 11, 2010 | 12.23 | 12.25 | 11.87 | 11.89 | 12,458,373 | -0.57(-4.54%) |
Aug 10, 2010 | 12.75 | 12.77 | 12.31 | 12.45 | 183 | -0.42(-3.29%) |
Aug 09, 2010 | 13.20 | 13.29 | 12.86 | 12.88 | 9,401,422 | -0.20(-1.54%) |
Aug 06, 2010 | 13.08 | 13.41 | 12.77 | 13.08 | 12,288,021 | -0.31(-2.31%) |
Aug 05, 2010 | 13.26 | 13.50 | 13.21 | 13.39 | 8,545,193 | +0.05(+0.37%) |
Aug 04, 2010 | 13.45 | 13.52 | 13.20 | 13.34 | 7,017,924 | +0.02(+0.12%) |
Aug 03, 2010 | 13.49 | 13.59 | 13.25 | 13.32 | 9,666,670 | -0.36(-2.66%) |
Aug 02, 2010 | 13.40 | 13.74 | 13.35 | 13.69 | 11,534,936 | +0.53(+4.05%) |
Jul 30, 2010 | 13.08 | 13.23 | 12.84 | 13.15 | 8,898,546 | +0.06(+0.46%) |
Jul 29, 2010 | 13.27 | 13.47 | 12.95 | 13.09 | 15,722,042 | -0.02(-0.12%) |
Jul 28, 2010 | 13.38 | 13.51 | 12.74 | 13.11 | 24,266,560 | -0.74(-5.38%) |
Jul 27, 2010 | 13.85 | 14.02 | 13.59 | 13.85 | 1,777 | -0.01(-0.04%) |
Jul 26, 2010 | 13.68 | 13.87 | 13.49 | 13.86 | 10,048,859 | +0.28(+2.08%) |
Jul 23, 2010 | 13.35 | 13.62 | 13.24 | 13.58 | 10,071,736 | +0.21(+1.59%) |
Jul 22, 2010 | 12.96 | 13.45 | 12.91 | 13.37 | 10,445,840 | +0.60(+4.68%) |
Jul 21, 2010 | 13.33 | 13.40 | 12.68 | 12.77 | 11,130,728 | -0.43(-3.25%) |
Jul 20, 2010 | 13.20 | 13.20 | 12.22 | 13.20 | 13,618,941 | +0.66(+5.29%) |
Jul 19, 2010 | 12.57 | 12.59 | 12.17 | 12.53 | 10,125,732 | +0.15(+1.23%) |
Jul 16, 2010 | 12.38 | 12.81 | 12.34 | 12.38 | 11,972,477 | -0.29(-2.27%) |
Jul 15, 2010 | 12.94 | 12.94 | 12.48 | 12.67 | 9,820,029 | -0.26(-2.02%) |
Jul 14, 2010 | 13.11 | 13.11 | 12.73 | 12.93 | 11,601,910 | -0.19(-1.45%) |
Jul 13, 2010 | 12.89 | 13.27 | 12.89 | 13.12 | 11,886,236 | +0.45(+3.52%) |
Jul 12, 2010 | 12.88 | 12.94 | 12.55 | 12.67 | 11,422,107 | -0.19(-1.48%) |
Jul 09, 2010 | 12.87 | 12.97 | 12.56 | 12.87 | 9,212,006 | +0.28(+2.25%) |
Jul 08, 2010 | 12.65 | 12.77 | 12.35 | 12.58 | 15,163,323 | +0.01(+0.09%) |
Jul 07, 2010 | 12.08 | 12.58 | 12.08 | 12.57 | 183 | +0.43(+3.58%) |
Jul 06, 2010 | 12.62 | 12.69 | 11.98 | 12.14 | 4,266 | -0.14(-1.15%) |
Jul 02, 2010 | 12.28 | 12.68 | 12.09 | 12.28 | 11,607,776 | -0.19(-1.53%) |
Jul 01, 2010 | 12.40 | 12.60 | 11.94 | 12.47 | 17,438,008 | +0.17(+1.37%) |
Jun 30, 2010 | 12.16 | 12.66 | 12.12 | 12.30 | 2,264 | +0.16(+1.30%) |
Jun 29, 2010 | 12.75 | 12.75 | 12.06 | 12.14 | 21,868,552 | -1.22(-9.15%) |
Jun 25, 2010 | 13.37 | 13.39 | 12.79 | 13.37 | 30,868,118 | +0.47(+3.67%) |
Jun 24, 2010 | 13.62 | 13.67 | 12.83 | 12.89 | 17,286,440 | -0.80(-5.87%) |
Jun 23, 2010 | 13.19 | 13.73 | 13.03 | 13.70 | 19,951,576 | +0.46(+3.49%) |
Jun 22, 2010 | 14.27 | 14.44 | 13.19 | 13.23 | 183 | -1.07(-7.45%) |
Jun 21, 2010 | 14.39 | 14.66 | 14.22 | 14.30 | 13,964,070 | +0.32(+2.25%) |
Jun 18, 2010 | 13.98 | 14.09 | 13.85 | 13.98 | 11,938,097 | +0.11(+0.82%) |
Jun 17, 2010 | 14.02 | 14.05 | 13.62 | 13.87 | 11,851,299 | -0.08(-0.55%) |
Jun 16, 2010 | 14.04 | 14.15 | 13.85 | 13.95 | 11,763,551 | -0.29(-2.06%) |
Jun 15, 2010 | 13.81 | 14.26 | 13.63 | 14.24 | 17,839,250 | +0.63(+4.59%) |
Jun 14, 2010 | 13.43 | 13.97 | 13.41 | 13.62 | 23,464,788 | +0.41(+3.09%) |
Jun 11, 2010 | 12.66 | 13.25 | 12.51 | 13.21 | 17,003,564 | +0.70(+5.56%) |
Jun 10, 2010 | 12.14 | 12.52 | 12.14 | 12.51 | 10,730,324 | +0.63(+5.26%) |
Jun 09, 2010 | 11.90 | 12.33 | 11.82 | 11.89 | 13,491,717 | +0.12(+1.06%) |
Jun 08, 2010 | 11.51 | 11.81 | 11.44 | 11.76 | 551 | +0.30(+2.66%) |
Jun 07, 2010 | 11.96 | 11.99 | 11.44 | 11.46 | 19,210,336 | -0.46(-3.88%) |
Jun 04, 2010 | 11.92 | 12.57 | 11.88 | 11.92 | 14,647,135 | -0.79(-6.24%) |
Jun 03, 2010 | 12.55 | 12.87 | 12.41 | 12.71 | 13,227,503 | +0.23(+1.83%) |
Jun 02, 2010 | 12.14 | 12.50 | 12.09 | 12.48 | 39,391 | +0.40(+3.28%) |
Jun 01, 2010 | 12.40 | 12.69 | 12.08 | 12.09 | 10,230,285 | -0.54(-4.26%) |
May 28, 2010 | 12.63 | 12.95 | 12.50 | 12.63 | 10,956,889 | -0.29(-2.23%) |
May 27, 2010 | 12.52 | 12.92 | 12.36 | 12.91 | 13,826,852 | +0.77(+6.36%) |
May 26, 2010 | 12.27 | 12.64 | 11.99 | 12.14 | 13,644,425 | +0.06(+0.49%) |
May 25, 2010 | 11.38 | 12.10 | 11.29 | 12.08 | 17,216,894 | +0.26(+2.21%) |
May 24, 2010 | 12.03 | 12.25 | 11.82 | 11.82 | 11,525,472 | -0.29(-2.38%) |
May 21, 2010 | 11.51 | 12.35 | 11.46 | 12.11 | 18,403,394 | +0.28(+2.39%) |
May 20, 2010 | 11.63 | 12.12 | 11.54 | 11.83 | 2,759 | -0.41(-3.37%) |
May 19, 2010 | 12.32 | 12.41 | 11.81 | 12.24 | 18,651,310 | -0.22(-1.79%) |
May 18, 2010 | 13.03 | 13.22 | 12.43 | 12.46 | 551 | -0.36(-2.84%) |
May 17, 2010 | 13.00 | 13.25 | 12.52 | 12.83 | 16,976,754 | -0.10(-0.76%) |
May 14, 2010 | 12.92 | 13.07 | 12.75 | 12.92 | 16,358,296 | -0.29(-2.18%) |
May 13, 2010 | 13.44 | 13.54 | 13.16 | 13.21 | 10,450,081 | -0.09(-0.67%) |
May 12, 2010 | 13.23 | 13.50 | 13.16 | 13.30 | 11,226,450 | +0.17(+1.28%) |
May 11, 2010 | 13.37 | 13.45 | 13.13 | 13.14 | 10,659,128 | -0.27(-2.02%) |
May 10, 2010 | 13.18 | 13.42 | 13.10 | 13.41 | 14,820,638 | +0.88(+7.04%) |
May 07, 2010 | 12.49 | 12.87 | 11.64 | 12.52 | 27,930,660 | -0.06(-0.52%) |
May 06, 2010 | 12.61 | 13.61 | 11.09 | 12.59 | 3,831 | -0.66(-4.98%) |
May 05, 2010 | 13.52 | 13.76 | 13.22 | 13.25 | 14,705,618 | -0.28(-2.04%) |
May 04, 2010 | 14.16 | 14.16 | 13.42 | 13.52 | 554 | -0.88(-6.12%) |
May 03, 2010 | 14.57 | 14.67 | 14.05 | 14.41 | 16,704,034 | -0.05(-0.37%) |
Apr 30, 2010 | 15.29 | 15.38 | 14.45 | 14.46 | 13,772,258 | -0.68(-4.50%) |
Apr 29, 2010 | 15.14 | 15.76 | 15.02 | 15.14 | 15,802,225 | +0.44(+3.02%) |
Apr 28, 2010 | 14.69 | 14.96 | 14.52 | 14.70 | 11,032,040 | +0.07(+0.48%) |
Apr 27, 2010 | 15.31 | 15.31 | 14.55 | 14.63 | 11,944,239 | -0.74(-4.79%) |
Apr 26, 2010 | 15.50 | 15.82 | 15.21 | 15.36 | 10,901,509 | -0.12(-0.77%) |
Apr 23, 2010 | 15.36 | 15.57 | 15.23 | 15.48 | 8,478,949 | +0.14(+0.92%) |
Apr 22, 2010 | 15.05 | 15.37 | 14.91 | 15.34 | 7,706,734 | +0.11(+0.71%) |
Apr 21, 2010 | 15.23 | 15.37 | 14.85 | 15.23 | 34,747 | +0.41(+2.74%) |
Apr 20, 2010 | 14.98 | 15.17 | 14.72 | 14.83 | 13,710,966 | -0.01(-0.07%) |
Apr 19, 2010 | 14.95 | 15.05 | 14.55 | 14.84 | 10,838,449 | -0.22(-1.47%) |
Apr 16, 2010 | 15.11 | 15.45 | 14.84 | 15.06 | 15,406,308 | -0.14(-0.89%) |
Apr 15, 2010 | 15.10 | 15.40 | 15.04 | 15.20 | 10,502,206 | +0.00(+0.00%) |
Apr 14, 2010 | 14.83 | 15.22 | 14.83 | 15.20 | 9,969,485 | +0.47(+3.20%) |
Apr 13, 2010 | 14.64 | 14.77 | 14.52 | 14.72 | 10,822,039 | +0.05(+0.33%) |
Apr 12, 2010 | 14.94 | 14.94 | 14.57 | 14.68 | 11,219,704 | -0.18(-1.20%) |
Apr 09, 2010 | 14.83 | 14.98 | 14.62 | 14.85 | 9,691,402 | +0.03(+0.18%) |
Apr 08, 2010 | 14.49 | 14.87 | 14.32 | 14.83 | 14,534,084 | +0.22(+1.52%) |
Apr 07, 2010 | 14.09 | 14.78 | 14.09 | 14.61 | 26,327,640 | +0.59(+4.25%) |
Apr 06, 2010 | 13.69 | 14.02 | 13.63 | 14.01 | 14,556,369 | +0.19(+1.37%) |
Apr 05, 2010 | 13.72 | 13.83 | 13.63 | 13.82 | 10,889,831 | +0.17(+1.27%) |
Apr 01, 2010 | 13.43 | 13.65 | 13.65 | 13.65 | 11,724,981 | +0.34(+2.56%) |
Mar 31, 2010 | 13.58 | 13.58 | 13.26 | 13.31 | 10,361,515 | -0.35(-2.57%) |
Mar 30, 2010 | 13.65 | 13.80 | 13.46 | 13.66 | 7,787,609 | +0.06(+0.44%) |
Mar 29, 2010 | 13.65 | 13.78 | 13.55 | 13.60 | 12,036,857 | +0.09(+0.64%) |
Mar 26, 2010 | 13.72 | 13.86 | 13.49 | 13.51 | 16,829,210 | -0.12(-0.87%) |
Mar 25, 2010 | 14.33 | 14.37 | 13.63 | 13.63 | 14,532,937 | -0.54(-3.81%) |
Mar 24, 2010 | 14.11 | 14.31 | 13.96 | 14.17 | 16,952,872 | +0.03(+0.19%) |
Mar 23, 2010 | 14.09 | 14.17 | 13.95 | 14.15 | 16,458,442 | +0.32(+2.35%) |
Mar 22, 2010 | 13.96 | 14.15 | 13.82 | 13.82 | 14,907,832 | -0.14(-1.01%) |
Mar 19, 2010 | 14.44 | 14.45 | 13.92 | 13.96 | 12,740,116 | -0.32(-2.27%) |
Mar 18, 2010 | 14.52 | 14.60 | 14.14 | 14.29 | 12,921,747 | -0.32(-2.22%) |
Mar 17, 2010 | 13.78 | 14.76 | 13.78 | 14.61 | 28,918,380 | +0.89(+6.46%) |
Mar 16, 2010 | 13.58 | 13.79 | 13.54 | 13.72 | 14,698,972 | +0.25(+1.89%) |
Mar 15, 2010 | 13.41 | 13.50 | 13.38 | 13.47 | 8,892,508 | -0.23(-1.70%) |
Mar 12, 2010 | 13.76 | 13.90 | 13.65 | 13.70 | 11,363,486 | +0.08(+0.56%) |
Mar 11, 2010 | 13.52 | 13.64 | 13.41 | 13.63 | 10,912,290 | +0.05(+0.36%) |
Mar 10, 2010 | 13.56 | 13.79 | 13.45 | 13.58 | 8,944,350 | +0.01(+0.08%) |
Mar 09, 2010 | 13.60 | 13.76 | 13.48 | 13.57 | 10,781,476 | -0.09(-0.63%) |
Mar 08, 2010 | 13.71 | 13.75 | 13.50 | 13.65 | 8,161,002 | -0.05(-0.39%) |
Mar 05, 2010 | 13.62 | 13.80 | 13.56 | 13.71 | 11,128,045 | +0.20(+1.48%) |
Mar 04, 2010 | 13.63 | 13.79 | 13.29 | 13.51 | 8,140,768 | -0.12(-0.87%) |
Mar 03, 2010 | 13.58 | 13.84 | 13.47 | 13.63 | 11,524,959 | +0.09(+0.68%) |
Mar 02, 2010 | 13.18 | 13.61 | 12.71 | 13.54 | 15,950,245 | +0.46(+3.51%) |
Mar 01, 2010 | 12.65 | 13.09 | 12.60 | 13.08 | 11,007,698 | +0.55(+4.36%) |
Feb 26, 2010 | 12.92 | 12.96 | 12.50 | 12.53 | 12,379,629 | -0.39(-3.01%) |
Feb 25, 2010 | 12.81 | 12.99 | 12.59 | 12.92 | 9,645,306 | +0.00(+0.00%) |
Feb 24, 2010 | 12.98 | 13.15 | 12.85 | 12.92 | 7,388,633 | -0.07(-0.50%) |
Feb 23, 2010 | 12.99 | 13.45 | 12.91 | 12.98 | 12,955,736 | +0.01(+0.08%) |
Feb 22, 2010 | 13.12 | 13.22 | 12.61 | 12.97 | 9,950,628 | -0.14(-1.07%) |
Feb 19, 2010 | 12.99 | 13.30 | 12.90 | 13.11 | 8,430,203 | +0.01(+0.08%) |
Feb 18, 2010 | 12.74 | 13.22 | 12.71 | 13.10 | 8,762,254 | +0.28(+2.19%) |
Feb 17, 2010 | 13.01 | 13.23 | 12.73 | 12.82 | 11,059,856 | -0.21(-1.62%) |
Feb 16, 2010 | 12.31 | 13.06 | 12.31 | 13.03 | 18,929,320 | +0.83(+6.78%) |
Feb 12, 2010 | 12.00 | 12.21 | 12.21 | 12.21 | 12,470,414 | +0.11(+0.89%) |
Feb 11, 2010 | 12.05 | 12.25 | 11.99 | 12.10 | 12,698,768 | -0.01(-0.07%) |
Feb 10, 2010 | 12.38 | 12.43 | 11.91 | 12.10 | 11,046,535 | -0.28(-2.23%) |
Feb 09, 2010 | 12.35 | 12.59 | 12.15 | 12.38 | 12,504,558 | +0.12(+0.97%) |
Feb 08, 2010 | 12.21 | 12.45 | 11.95 | 12.26 | 13,821,752 | +0.02(+0.13%) |
Feb 05, 2010 | 11.96 | 12.28 | 11.70 | 12.25 | 21,887,072 | +0.28(+2.35%) |
Feb 04, 2010 | 12.30 | 12.30 | 11.80 | 11.96 | 18,081,078 | -0.06(-0.54%) |
Feb 03, 2010 | 12.26 | 12.55 | 11.95 | 12.03 | 28,197,048 | -0.95(-7.29%) |
Feb 02, 2010 | 12.93 | 13.14 | 12.77 | 12.97 | 11,871,740 | +0.32(+2.52%) |
Feb 01, 2010 | 12.55 | 12.93 | 12.42 | 12.66 | 10,278,995 | +0.28(+2.27%) |
Jan 29, 2010 | 12.57 | 12.71 | 12.33 | 12.38 | 7,815,589 | -0.09(-0.69%) |
Jan 28, 2010 | 12.98 | 12.98 | 12.22 | 12.46 | 12,496,210 | -0.44(-3.39%) |
Jan 27, 2010 | 13.15 | 13.15 | 12.49 | 12.90 | 14,094,235 | -0.32(-2.41%) |
Jan 26, 2010 | 13.09 | 13.45 | 13.07 | 13.22 | 8,087,130 | -0.02(-0.12%) |
Jan 25, 2010 | 13.55 | 13.73 | 13.21 | 13.23 | 9,053,822 | +0.04(+0.29%) |
Jan 22, 2010 | 13.26 | 13.51 | 12.86 | 13.20 | 15,904,279 | -0.01(-0.08%) |
Jan 21, 2010 | 14.25 | 14.30 | 13.20 | 13.21 | 13,940,991 | -0.99(-6.96%) |
Jan 20, 2010 | 14.38 | 14.47 | 14.02 | 14.20 | 6,589,556 | -0.37(-2.52%) |
Jan 19, 2010 | 14.11 | 14.58 | 14.00 | 14.56 | 8,447,434 | +0.48(+3.37%) |
Jan 15, 2010 | 14.15 | 14.09 | 14.09 | 14.09 | 9,095,694 | -0.08(-0.57%) |
Jan 14, 2010 | 14.36 | 14.37 | 14.09 | 14.17 | 6,027,861 | -0.21(-1.47%) |
Jan 13, 2010 | 14.45 | 14.60 | 14.25 | 14.38 | 6,789,418 | -0.03(-0.22%) |
Jan 12, 2010 | 14.20 | 14.87 | 14.20 | 14.41 | 14,828,672 | +0.04(+0.26%) |
Jan 11, 2010 | 14.71 | 14.71 | 14.24 | 14.37 | 8,148,340 | -0.17(-1.19%) |
Jan 08, 2010 | 14.45 | 14.60 | 14.17 | 14.55 | 8,388,200 | +0.09(+0.64%) |
Jan 07, 2010 | 14.95 | 14.96 | 14.41 | 14.45 | 12,916,622 | -0.57(-3.81%) |
Jan 06, 2010 | 14.94 | 15.45 | 14.92 | 15.03 | 10,707,670 | -0.17(-1.14%) |
Jan 05, 2010 | 14.68 | 15.37 | 14.59 | 15.20 | 9,584,259 | +0.52(+3.53%) |
Jan 04, 2010 | 14.69 | 14.83 | 14.61 | 14.68 | 7,366,578 | +0.22(+1.49%) |
Dec 31, 2009 | 14.69 | 14.47 | 14.47 | 14.47 | 2,787,339 | -0.24(-1.65%) |
Dec 30, 2009 | 14.63 | 14.76 | 14.55 | 14.71 | 5,020,132 | +0.01(+0.04%) |
Dec 29, 2009 | 14.78 | 14.95 | 14.61 | 14.70 | 2,948,416 | -0.03(-0.22%) |
Dec 28, 2009 | 14.85 | 14.95 | 14.60 | 14.74 | 3,136,728 | -0.09(-0.62%) |
Dec 24, 2009 | 14.96 | 14.99 | 14.76 | 14.83 | 1,547,541 | -0.11(-0.76%) |
Dec 23, 2009 | 14.81 | 15.01 | 14.72 | 14.94 | 3,776,213 | +0.14(+0.95%) |
Dec 22, 2009 | 14.68 | 14.85 | 14.58 | 14.80 | 4,787,971 | +0.21(+1.44%) |
Dec 21, 2009 | 14.48 | 14.83 | 14.46 | 14.59 | 6,645,858 | +0.19(+1.31%) |
Dec 18, 2009 | 14.17 | 14.43 | 14.05 | 14.40 | 12,414,206 | +0.25(+1.79%) |
Dec 17, 2009 | 14.09 | 14.41 | 14.01 | 14.15 | 7,854,850 | -0.21(-1.47%) |
Dec 16, 2009 | 14.14 | 14.54 | 14.14 | 14.36 | 8,888,278 | +0.24(+1.72%) |
Dec 15, 2009 | 14.23 | 14.36 | 14.07 | 14.11 | 5,438,916 | -0.11(-0.80%) |
Dec 14, 2009 | 14.20 | 14.29 | 14.11 | 14.23 | 7,005,581 | +0.30(+2.13%) |
Dec 11, 2009 | 14.00 | 14.09 | 13.65 | 13.93 | 6,853,764 | -0.33(-2.28%) |
Dec 10, 2009 | 14.25 | 14.27 | 13.88 | 14.26 | 8,027,544 | +0.10(+0.70%) |
Dec 09, 2009 | 13.91 | 14.18 | 13.79 | 14.16 | 10,126,011 | +0.25(+1.83%) |
Dec 08, 2009 | 13.89 | 14.12 | 13.75 | 13.90 | 9,731,988 | -0.09(-0.62%) |
Dec 07, 2009 | 13.88 | 14.09 | 13.83 | 13.99 | 9,618,590 | +0.02(+0.15%) |
Dec 04, 2009 | 14.09 | 14.58 | 13.68 | 13.97 | 11,653,921 | +0.21(+1.49%) |
Dec 03, 2009 | 14.06 | 14.22 | 13.75 | 13.76 | 12,213,979 | -0.29(-2.04%) |
Dec 02, 2009 | 14.03 | 14.26 | 13.96 | 14.05 | 11,008,096 | +0.00(+0.00%) |
Dec 01, 2009 | 13.94 | 14.37 | 13.93 | 14.05 | 15,724,618 | +0.30(+2.20%) |
Nov 30, 2009 | 13.40 | 13.79 | 13.34 | 13.75 | 8,183,223 | +0.32(+2.41%) |
Nov 27, 2009 | 13.45 | 13.62 | 13.27 | 13.42 | 3,657,412 | -0.44(-3.19%) |
Nov 25, 2009 | 13.64 | 14.00 | 13.52 | 13.87 | 6,454,160 | +0.29(+2.11%) |
Nov 24, 2009 | 13.59 | 13.74 | 13.50 | 13.58 | 8,279,945 | -0.04(-0.32%) |
Nov 23, 2009 | 13.64 | 13.85 | 13.44 | 13.62 | 8,718,090 | +0.18(+1.33%) |
Nov 20, 2009 | 13.23 | 13.54 | 13.21 | 13.44 | 7,692,423 | -0.04(-0.28%) |
Nov 19, 2009 | 13.64 | 13.70 | 13.30 | 13.48 | 9,650,782 | -0.31(-2.27%) |
Nov 18, 2009 | 13.63 | 13.83 | 13.42 | 13.80 | 7,921,429 | +0.19(+1.39%) |
Nov 17, 2009 | 13.68 | 13.72 | 13.35 | 13.61 | 8,697,968 | -0.11(-0.83%) |
Nov 16, 2009 | 13.56 | 13.92 | 13.50 | 13.72 | 10,160,066 | +0.32(+2.38%) |
Nov 13, 2009 | 13.28 | 13.55 | 13.22 | 13.40 | 5,396,632 | +0.20(+1.51%) |
Nov 12, 2009 | 13.44 | 13.61 | 13.10 | 13.20 | 6,757,855 | -0.29(-2.12%) |
Nov 11, 2009 | 13.58 | 13.71 | 13.34 | 13.49 | 7,541,555 | +0.03(+0.24%) |
Nov 10, 2009 | 13.41 | 13.55 | 13.23 | 13.46 | 7,582,644 | -0.04(-0.28%) |
Nov 09, 2009 | 13.09 | 13.56 | 13.06 | 13.49 | 10,936,843 | +0.55(+4.26%) |
Nov 06, 2009 | 12.60 | 12.97 | 12.59 | 12.94 | 7,344,092 | +0.23(+1.83%) |
Nov 05, 2009 | 12.52 | 12.96 | 12.48 | 12.71 | 8,976,137 | +0.32(+2.57%) |
Nov 04, 2009 | 12.51 | 12.95 | 12.34 | 12.39 | 9,638,841 | -0.05(-0.43%) |
Nov 03, 2009 | 12.04 | 12.53 | 12.03 | 12.45 | 9,872,825 | +0.25(+2.08%) |
Nov 02, 2009 | 12.16 | 12.46 | 11.83 | 12.19 | 10,744,524 | +0.14(+1.17%) |
Oct 30, 2009 | 12.56 | 12.56 | 11.81 | 12.05 | 12,107,732 | -0.50(-4.00%) |
Oct 29, 2009 | 12.01 | 12.63 | 12.01 | 12.55 | 12,650,984 | +0.76(+6.46%) |
Oct 28, 2009 | 12.54 | 12.60 | 11.41 | 11.79 | 33,532,350 | -0.43(-3.53%) |
Oct 27, 2009 | 12.36 | 12.58 | 12.21 | 12.22 | 9,301,649 | -0.17(-1.35%) |
Oct 26, 2009 | 12.79 | 13.07 | 12.35 | 12.39 | 8,417,672 | -0.42(-3.29%) |
Oct 23, 2009 | 12.77 | 12.88 | 12.61 | 12.81 | 9,710,521 | -0.36(-2.71%) |
Oct 22, 2009 | 12.88 | 13.24 | 12.57 | 13.17 | 11,891,769 | +0.33(+2.57%) |
Oct 21, 2009 | 13.09 | 13.39 | 12.77 | 12.84 | 7,597,678 | -0.32(-2.42%) |
Oct 20, 2009 | 13.03 | 13.23 | 13.01 | 13.16 | 11,076,454 | -0.17(-1.30%) |
Oct 19, 2009 | 13.06 | 13.35 | 13.01 | 13.33 | 11,040,777 | +0.28(+2.15%) |
Oct 16, 2009 | 13.61 | 13.61 | 12.99 | 13.05 | 13,342,094 | -0.63(-4.62%) |
Oct 15, 2009 | 13.10 | 13.72 | 12.94 | 13.68 | 24,407,184 | +0.50(+3.81%) |
Oct 14, 2009 | 12.87 | 13.20 | 12.86 | 13.18 | 9,099,922 | +0.46(+3.61%) |
Oct 13, 2009 | 12.62 | 12.76 | 12.40 | 12.72 | 7,569,538 | +0.10(+0.77%) |
Oct 12, 2009 | 12.66 | 12.79 | 12.50 | 12.62 | 5,233,844 | +0.10(+0.82%) |
Oct 09, 2009 | 12.54 | 12.61 | 12.36 | 12.52 | 6,633,449 | -0.03(-0.26%) |
Oct 08, 2009 | 11.89 | 12.72 | 11.89 | 12.55 | 13,817,455 | +0.76(+6.46%) |
Oct 07, 2009 | 11.94 | 12.00 | 11.71 | 11.79 | 7,429,699 | -0.18(-1.49%) |
Oct 06, 2009 | 11.94 | 12.09 | 11.79 | 11.97 | 11,859,330 | +0.21(+1.79%) |
Oct 05, 2009 | 11.67 | 11.95 | 11.48 | 11.76 | 10,244,919 | +0.21(+1.78%) |
Oct 02, 2009 | 11.27 | 11.74 | 11.01 | 11.55 | 13,824,280 | +0.02(+0.19%) |
Oct 01, 2009 | 12.02 | 12.16 | 11.53 | 11.53 | 12,332,141 | -0.48(-3.96%) |
Sep 30, 2009 | 12.40 | 12.42 | 11.83 | 12.01 | 11,242,095 | -0.29(-2.37%) |
Sep 29, 2009 | 12.02 | 12.46 | 11.98 | 12.30 | 12,192,121 | +0.32(+2.71%) |
Sep 28, 2009 | 11.83 | 12.08 | 11.70 | 11.98 | 10,752,448 | +0.25(+2.12%) |
Sep 25, 2009 | 11.45 | 11.86 | 11.24 | 11.73 | 13,645,464 | +0.19(+1.64%) |
Sep 24, 2009 | 12.21 | 12.26 | 11.48 | 11.54 | 13,877,224 | -0.64(-5.28%) |
Sep 23, 2009 | 12.41 | 12.56 | 12.18 | 12.18 | 9,063,795 | -0.17(-1.36%) |
Sep 22, 2009 | 12.32 | 12.56 | 12.16 | 12.35 | 14,086,310 | +0.10(+0.79%) |
Sep 21, 2009 | 12.45 | 12.45 | 11.94 | 12.25 | 17,758,122 | -0.25(-1.99%) |
Sep 18, 2009 | 13.07 | 13.14 | 12.49 | 12.50 | 23,993,456 | -0.52(-3.98%) |
Sep 17, 2009 | 13.54 | 13.63 | 13.00 | 13.02 | 16,268,480 | -0.35(-2.61%) |
Sep 16, 2009 | 13.27 | 13.67 | 13.10 | 13.37 | 19,074,630 | -0.10(-0.74%) |
Sep 15, 2009 | 13.08 | 13.58 | 13.06 | 13.47 | 14,380,654 | +0.42(+3.19%) |
Sep 14, 2009 | 12.52 | 13.06 | 12.51 | 13.05 | 11,617,593 | +0.37(+2.94%) |
Sep 11, 2009 | 13.00 | 13.08 | 12.63 | 12.68 | 12,692,390 | -0.22(-1.68%) |
Sep 10, 2009 | 12.58 | 12.92 | 12.43 | 12.89 | 11,062,021 | +0.28(+2.23%) |
Sep 09, 2009 | 12.47 | 12.72 | 12.40 | 12.61 | 10,799,538 | +0.12(+0.95%) |
Sep 08, 2009 | 12.35 | 12.50 | 12.16 | 12.49 | 12,459,084 | +0.37(+3.07%) |
Sep 04, 2009 | 11.94 | 12.18 | 11.83 | 12.12 | 9,591,052 | +0.16(+1.35%) |
Sep 03, 2009 | 11.98 | 12.09 | 11.60 | 11.96 | 13,710,167 | +0.13(+1.10%) |
Sep 02, 2009 | 11.77 | 11.96 | 11.46 | 11.83 | 11,236,776 | +0.05(+0.46%) |