Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.02 | 13.13 | 12.97 | 13.04 | 2,968,650 | -0.11(-0.82%) |
Nov 29, 2010 | 13.09 | 13.17 | 12.98 | 13.15 | 1,718,902 | -0.02(-0.16%) |
Nov 26, 2010 | 13.16 | 13.22 | 13.14 | 13.17 | 606,069 | -0.09(-0.71%) |
Nov 24, 2010 | 13.13 | 13.26 | 13.26 | 13.26 | 2,107,911 | +0.22(+1.69%) |
Nov 23, 2010 | 13.10 | 13.10 | 12.98 | 13.04 | 3,254,993 | -0.19(-1.46%) |
Nov 22, 2010 | 13.16 | 13.24 | 13.07 | 13.24 | 5,342,172 | +0.03(+0.24%) |
Nov 19, 2010 | 13.15 | 13.21 | 13.10 | 13.20 | 1,545,135 | +0.05(+0.36%) |
Nov 18, 2010 | 13.07 | 13.21 | 13.07 | 13.16 | 4,335,664 | +0.22(+1.68%) |
Nov 17, 2010 | 12.92 | 13.00 | 12.90 | 12.94 | 3,155,160 | +0.02(+0.16%) |
Nov 16, 2010 | 13.05 | 13.07 | 12.86 | 12.92 | 3,944,171 | -0.21(-1.60%) |
Nov 15, 2010 | 13.22 | 13.24 | 13.13 | 13.13 | 2,587,674 | -0.04(-0.32%) |
Nov 12, 2010 | 13.26 | 13.31 | 13.11 | 13.17 | 4,945,268 | -0.18(-1.36%) |
Nov 11, 2010 | 13.28 | 13.36 | 13.23 | 13.35 | 2,407,409 | -0.06(-0.47%) |
Nov 10, 2010 | 13.37 | 13.42 | 13.27 | 13.42 | 2,217,240 | +0.05(+0.41%) |
Nov 09, 2010 | 13.47 | 13.51 | 13.31 | 13.36 | 2,208,444 | -0.07(-0.53%) |
Nov 08, 2010 | 13.39 | 13.45 | 13.38 | 13.43 | 2,228,582 | -0.01(-0.09%) |
Nov 05, 2010 | 13.44 | 13.45 | 13.39 | 13.44 | 2,668,764 | +0.02(+0.16%) |
Nov 04, 2010 | 13.35 | 13.43 | 13.33 | 13.42 | 3,280,814 | +0.23(+1.77%) |
Nov 03, 2010 | 13.19 | 13.20 | 13.03 | 13.19 | 3,733,480 | +0.03(+0.24%) |
Nov 02, 2010 | 13.14 | 13.19 | 13.11 | 13.16 | 2,413,130 | +0.13(+0.99%) |
Nov 01, 2010 | 13.07 | 13.14 | 12.96 | 13.03 | 2,284,580 | +0.03(+0.22%) |
Oct 29, 2010 | 12.99 | 13.03 | 12.97 | 13.00 | 2,242,687 | +0.01(+0.11%) |
Oct 28, 2010 | 13.03 | 13.05 | 12.91 | 12.99 | 2,520,344 | +0.01(+0.05%) |
Oct 27, 2010 | 12.93 | 12.99 | 12.85 | 12.98 | 1,959,165 | -0.02(-0.16%) |
Oct 25, 2010 | 13.03 | 13.10 | 12.98 | 13.00 | 2,134,083 | +0.05(+0.39%) |
Oct 22, 2010 | 12.93 | 12.95 | 12.90 | 12.95 | 1,379,828 | +0.05(+0.39%) |
Oct 21, 2010 | 12.92 | 12.99 | 12.79 | 12.90 | 3,013,392 | +0.03(+0.26%) |
Oct 20, 2010 | 12.76 | 12.94 | 12.76 | 12.87 | 2,137,023 | +0.13(+0.98%) |
Oct 19, 2010 | 12.80 | 12.85 | 12.67 | 12.74 | 3,015,881 | -0.22(-1.72%) |
Oct 18, 2010 | 12.90 | 12.98 | 12.87 | 12.97 | 2,136,303 | +0.06(+0.50%) |
Oct 15, 2010 | 12.88 | 12.90 | 12.77 | 12.90 | 3,843,336 | +0.12(+0.91%) |
Oct 14, 2010 | 12.78 | 12.83 | 12.71 | 12.78 | 2,698,907 | -0.01(-0.10%) |
Oct 13, 2010 | 12.72 | 12.85 | 12.72 | 12.80 | 2,533,384 | +0.14(+1.09%) |
Oct 12, 2010 | 12.59 | 12.70 | 12.50 | 12.66 | 6,490,241 | +0.04(+0.31%) |
Oct 11, 2010 | 12.63 | 12.66 | 12.58 | 12.62 | 1,973,553 | +0.01(+0.07%) |
Oct 08, 2010 | 12.61 | 12.64 | 12.49 | 12.61 | 1,579,776 | +0.09(+0.75%) |
Oct 07, 2010 | 12.60 | 12.60 | 12.44 | 12.52 | 2,418,171 | -0.03(-0.23%) |
Oct 06, 2010 | 12.56 | 12.59 | 12.48 | 12.55 | 3,758,496 | -0.01(-0.05%) |
Oct 05, 2010 | 12.43 | 12.58 | 12.41 | 12.55 | 2,387,582 | +0.25(+2.00%) |
Oct 04, 2010 | 12.38 | 12.43 | 12.24 | 12.31 | 5,443,932 | -0.11(-0.91%) |
Oct 01, 2010 | 12.42 | 12.48 | 12.35 | 12.42 | 5,164,434 | +0.04(+0.32%) |
Sep 30, 2010 | 12.50 | 12.56 | 12.32 | 12.38 | 3,689,079 | -0.04(-0.35%) |
Sep 29, 2010 | 12.40 | 12.47 | 12.39 | 12.42 | 2,583,022 | -0.02(-0.15%) |
Sep 28, 2010 | 12.42 | 12.47 | 12.27 | 12.44 | 5,537,563 | +0.04(+0.34%) |
Sep 27, 2010 | 12.46 | 12.48 | 12.39 | 12.40 | 3,624,113 | -0.04(-0.34%) |
Sep 24, 2010 | 12.34 | 12.46 | 12.33 | 12.44 | 2,244,265 | +0.24(+1.97%) |
Sep 23, 2010 | 12.16 | 12.32 | 12.16 | 12.20 | 2,728,989 | -0.07(-0.56%) |
Sep 22, 2010 | 12.29 | 12.35 | 12.23 | 12.27 | 3,243,421 | -0.04(-0.29%) |
Sep 21, 2010 | 12.32 | 12.39 | 12.26 | 12.31 | 5,378,896 | -0.02(-0.20%) |
Sep 20, 2010 | 12.20 | 12.35 | 12.17 | 12.33 | 9,290,047 | +0.18(+1.52%) |
Sep 17, 2010 | 12.15 | 12.20 | 12.10 | 12.15 | 2,709,746 | +0.04(+0.33%) |
Sep 15, 2010 | 12.02 | 12.11 | 11.99 | 12.11 | 1,748,396 | +0.06(+0.50%) |
Sep 14, 2010 | 12.01 | 12.12 | 11.99 | 12.05 | 2,946,194 | +0.01(+0.07%) |
Sep 13, 2010 | 12.01 | 12.05 | 11.98 | 12.04 | 1,919,145 | +0.14(+1.13%) |
Sep 10, 2010 | 11.85 | 11.91 | 11.83 | 11.90 | 2,404,611 | +0.07(+0.60%) |
Sep 09, 2010 | 11.93 | 11.93 | 11.81 | 11.83 | 1,922,593 | +0.03(+0.23%) |
Sep 08, 2010 | 11.75 | 11.84 | 11.74 | 11.81 | 8,221,385 | +0.08(+0.67%) |
Sep 07, 2010 | 11.79 | 11.80 | 11.72 | 11.73 | 1,825,673 | -0.10(-0.83%) |
Sep 03, 2010 | 11.79 | 11.83 | 11.72 | 11.82 | 5,736,034 | +0.16(+1.37%) |
Sep 02, 2010 | 11.59 | 11.67 | 11.57 | 11.66 | 2,666,381 | +0.10(+0.90%) |
Sep 01, 2010 | 11.39 | 11.57 | 11.39 | 11.56 | 4,299,799 | +0.32(+2.86%) |
Aug 31, 2010 | 11.23 | 11.31 | 11.17 | 11.24 | 6,958 | -0.02(-0.20%) |
Aug 30, 2010 | 11.37 | 11.43 | 11.26 | 11.26 | 1,846,823 | -0.15(-1.29%) |
Aug 27, 2010 | 11.41 | 11.42 | 11.13 | 11.41 | 2,925,550 | +0.12(+1.09%) |
Aug 26, 2010 | 11.36 | 11.38 | 11.21 | 11.29 | 2,944,952 | -0.04(-0.31%) |
Aug 25, 2010 | 11.20 | 11.37 | 11.15 | 11.32 | 2,730,034 | +0.04(+0.38%) |
Aug 24, 2010 | 11.32 | 11.37 | 11.22 | 11.28 | 2,839,465 | -0.19(-1.64%) |
Aug 23, 2010 | 11.57 | 11.62 | 11.45 | 11.47 | 2,515,704 | -0.05(-0.47%) |
Aug 20, 2010 | 11.50 | 11.54 | 11.43 | 11.52 | 2,164,681 | -0.04(-0.31%) |
Aug 19, 2010 | 11.67 | 11.70 | 11.49 | 11.56 | 3,300,656 | -0.18(-1.52%) |
Aug 18, 2010 | 11.72 | 11.79 | 11.64 | 11.73 | 4,665,023 | +0.01(+0.12%) |
Aug 17, 2010 | 11.66 | 11.80 | 11.63 | 11.72 | 2,355,337 | +0.16(+1.35%) |
Aug 16, 2010 | 11.48 | 11.60 | 11.44 | 11.56 | 1,928,304 | +0.02(+0.18%) |
Aug 13, 2010 | 11.54 | 11.62 | 11.54 | 11.54 | 2,193,950 | -0.05(-0.47%) |
Aug 12, 2010 | 11.50 | 11.64 | 11.48 | 11.60 | 3,210,497 | -0.09(-0.80%) |
Aug 11, 2010 | 11.82 | 11.82 | 11.67 | 11.69 | 1,532,674 | -0.29(-2.44%) |
Aug 10, 2010 | 11.98 | 11.98 | 11.90 | 11.98 | 481 | -0.10(-0.79%) |
Aug 09, 2010 | 12.05 | 12.09 | 12.00 | 12.08 | 2,727,347 | +0.07(+0.62%) |
Aug 06, 2010 | 12.00 | 12.02 | 11.84 | 12.00 | 2,740,758 | -0.05(-0.38%) |
Aug 05, 2010 | 11.99 | 12.05 | 11.97 | 12.05 | 1,887,511 | -0.01(-0.10%) |
Aug 04, 2010 | 11.99 | 12.08 | 11.97 | 12.06 | 2,074,772 | +0.11(+0.89%) |
Aug 03, 2010 | 11.98 | 12.01 | 11.92 | 11.96 | 6,979,630 | -0.06(-0.48%) |
Aug 02, 2010 | 11.92 | 12.04 | 11.89 | 12.02 | 4,240,325 | +0.26(+2.21%) |
Jul 30, 2010 | 11.76 | 11.81 | 11.61 | 11.76 | 3,557,874 | +0.00(+0.00%) |
Jul 29, 2010 | 11.89 | 11.91 | 11.66 | 11.76 | 2,864,887 | -0.06(-0.49%) |
Jul 28, 2010 | 11.87 | 11.91 | 11.78 | 11.81 | 5,586,744 | -0.07(-0.59%) |
Jul 27, 2010 | 11.97 | 11.99 | 11.84 | 11.88 | 7,541,126 | -0.04(-0.31%) |
Jul 26, 2010 | 11.82 | 11.93 | 11.79 | 11.92 | 5,394,128 | +0.10(+0.83%) |
Jul 23, 2010 | 11.70 | 11.83 | 11.66 | 11.82 | 2,924,861 | +0.10(+0.87%) |
Jul 22, 2010 | 11.60 | 11.77 | 11.60 | 11.72 | 3,442,067 | +0.25(+2.17%) |
Jul 21, 2010 | 11.68 | 11.68 | 11.42 | 11.47 | 4,517,187 | -0.15(-1.25%) |
Jul 20, 2010 | 11.32 | 11.62 | 11.30 | 11.62 | 3,804,027 | +0.14(+1.21%) |
Jul 19, 2010 | 11.45 | 11.51 | 11.37 | 11.48 | 1,809,767 | +0.08(+0.69%) |
Jul 16, 2010 | 11.40 | 11.66 | 11.38 | 11.40 | 2,786,820 | -0.23(-1.96%) |
Jul 15, 2010 | 11.69 | 11.74 | 11.55 | 11.63 | 5,324,031 | -0.07(-0.64%) |
Jul 14, 2010 | 11.65 | 11.75 | 11.62 | 11.70 | 3,092,879 | +0.03(+0.23%) |
Jul 13, 2010 | 11.64 | 11.72 | 11.60 | 11.68 | 2,407 | +0.15(+1.33%) |
Jul 12, 2010 | 11.48 | 11.56 | 11.44 | 11.52 | 1,896,063 | +0.01(+0.07%) |
Jul 09, 2010 | 11.51 | 11.52 | 11.43 | 11.51 | 2,405,001 | +0.07(+0.60%) |
Jul 08, 2010 | 11.44 | 11.46 | 11.32 | 11.45 | 2,855,044 | +0.10(+0.92%) |
Jul 07, 2010 | 11.01 | 11.35 | 11.00 | 11.34 | 13,029,824 | +0.36(+3.24%) |
Jul 06, 2010 | 11.07 | 11.15 | 10.89 | 10.99 | 3,684,762 | +0.06(+0.56%) |
Jul 02, 2010 | 10.92 | 11.03 | 10.86 | 10.92 | 2,625,915 | -0.05(-0.42%) |
Jul 01, 2010 | 11.00 | 11.03 | 10.80 | 10.97 | 6,934,704 | -0.02(-0.21%) |
Jun 30, 2010 | 11.08 | 11.18 | 10.97 | 10.99 | 4,093,683 | -0.11(-1.01%) |
Jun 29, 2010 | 11.31 | 11.32 | 11.04 | 11.11 | 2,867,063 | -0.41(-3.55%) |
Jun 25, 2010 | 11.51 | 11.58 | 11.41 | 11.51 | 1,936,433 | +0.03(+0.24%) |
Jun 24, 2010 | 11.62 | 11.65 | 11.46 | 11.49 | 1,968,221 | -0.18(-1.57%) |
Jun 23, 2010 | 11.72 | 11.76 | 11.59 | 11.67 | 2,341,502 | -0.04(-0.35%) |
Jun 22, 2010 | 11.89 | 11.96 | 11.70 | 11.71 | 3,866 | -0.17(-1.44%) |
Jun 21, 2010 | 12.07 | 12.09 | 11.83 | 11.88 | 1,904,126 | -0.05(-0.42%) |
Jun 18, 2010 | 11.93 | 11.98 | 11.90 | 11.93 | 1,348,623 | +0.01(+0.09%) |
Jun 17, 2010 | 11.95 | 11.95 | 11.81 | 11.92 | 2,517,798 | +0.01(+0.10%) |
Jun 16, 2010 | 11.83 | 11.95 | 11.82 | 11.91 | 1,676,974 | +0.01(+0.10%) |
Jun 15, 2010 | 11.69 | 11.91 | 11.68 | 11.90 | 3,498,605 | +0.28(+2.37%) |
Jun 14, 2010 | 11.73 | 11.79 | 11.61 | 11.62 | 1,995,492 | -0.01(-0.11%) |
Jun 11, 2010 | 11.47 | 11.64 | 11.45 | 11.64 | 2,442,170 | +0.08(+0.68%) |
Jun 10, 2010 | 11.40 | 11.57 | 11.40 | 11.56 | 2,149,304 | +0.33(+2.95%) |
Jun 09, 2010 | 11.34 | 11.48 | 11.18 | 11.23 | 2,472,506 | -0.06(-0.57%) |
Jun 08, 2010 | 11.19 | 11.31 | 11.10 | 11.29 | 5,368,616 | +0.10(+0.85%) |
Jun 07, 2010 | 11.37 | 11.42 | 11.18 | 11.19 | 3,300,584 | -0.13(-1.18%) |
Jun 04, 2010 | 11.33 | 11.60 | 11.28 | 11.33 | 3,565,739 | -0.40(-3.39%) |
Jun 03, 2010 | 11.70 | 11.74 | 11.60 | 11.73 | 2,458,034 | +0.07(+0.60%) |
Jun 02, 2010 | 11.41 | 11.66 | 11.36 | 11.66 | 2,702,284 | +0.30(+2.60%) |
Jun 01, 2010 | 11.42 | 11.61 | 11.35 | 11.36 | 4,846,257 | -0.20(-1.70%) |
May 28, 2010 | 11.56 | 11.68 | 11.49 | 11.56 | 3,408,370 | -0.13(-1.08%) |
May 27, 2010 | 11.52 | 11.68 | 11.49 | 11.68 | 4,585,418 | +0.38(+3.39%) |
May 26, 2010 | 11.46 | 11.58 | 11.28 | 11.30 | 6,242,333 | -0.10(-0.87%) |
May 25, 2010 | 11.09 | 11.40 | 11.04 | 11.40 | 16,024,401 | +0.02(+0.14%) |
May 24, 2010 | 11.44 | 11.56 | 11.38 | 11.38 | 3,195,182 | -0.11(-0.97%) |
May 21, 2010 | 11.18 | 11.55 | 11.16 | 11.49 | 5,425,740 | +0.13(+1.17%) |
May 20, 2010 | 11.41 | 11.60 | 11.36 | 11.36 | 9,706,924 | -0.44(-3.70%) |
May 19, 2010 | 11.82 | 11.91 | 11.66 | 11.80 | 5,096,544 | -0.08(-0.70%) |
May 18, 2010 | 12.13 | 12.17 | 11.85 | 11.88 | 4,840,302 | -0.14(-1.17%) |
May 17, 2010 | 12.07 | 12.09 | 11.80 | 12.02 | 3,594,040 | +0.00(+0.00%) |
May 14, 2010 | 12.02 | 12.17 | 11.91 | 12.02 | 4,629,791 | -0.22(-1.81%) |
May 13, 2010 | 12.38 | 12.43 | 12.23 | 12.24 | 4,626,379 | -0.15(-1.19%) |
May 12, 2010 | 12.24 | 12.41 | 12.24 | 12.39 | 3,148,261 | +0.20(+1.66%) |
May 11, 2010 | 12.30 | 12.36 | 12.18 | 12.19 | 13,194,692 | -0.05(-0.44%) |
May 10, 2010 | 12.18 | 12.26 | 12.13 | 12.24 | 5,857,956 | +0.54(+4.60%) |
May 07, 2010 | 11.86 | 11.98 | 11.53 | 11.70 | 16,112,238 | -0.28(-2.30%) |
May 06, 2010 | 11.98 | 12.34 | 11.98 | 11.98 | 483 | -0.29(-2.32%) |
May 05, 2010 | 12.31 | 12.40 | 12.26 | 12.26 | 3,462,836 | -0.13(-1.05%) |
May 04, 2010 | 12.57 | 12.57 | 12.33 | 12.39 | 4,940,939 | -0.31(-2.41%) |
May 03, 2010 | 12.62 | 12.74 | 12.58 | 12.70 | 1,968,327 | +0.14(+1.09%) |
Apr 30, 2010 | 12.76 | 12.78 | 12.55 | 12.56 | 2,738,957 | -0.20(-1.56%) |
Apr 29, 2010 | 12.73 | 12.80 | 12.70 | 12.76 | 2,629,692 | +0.12(+0.92%) |
Apr 28, 2010 | 12.65 | 12.67 | 12.53 | 12.65 | 4,477,995 | +0.07(+0.57%) |
Apr 27, 2010 | 12.80 | 12.85 | 12.55 | 12.58 | 4,542,404 | -0.29(-2.27%) |
Apr 26, 2010 | 12.89 | 12.92 | 12.85 | 12.87 | 3,136,196 | -0.01(-0.05%) |
Apr 23, 2010 | 12.79 | 12.88 | 12.76 | 12.87 | 2,769,897 | +0.08(+0.60%) |
Apr 22, 2010 | 12.68 | 12.81 | 12.59 | 12.80 | 3,167,238 | +0.04(+0.28%) |
Apr 21, 2010 | 12.77 | 12.80 | 12.70 | 12.76 | 1,844,697 | +0.00(+0.03%) |
Apr 20, 2010 | 12.73 | 12.78 | 12.69 | 12.76 | 1,817,135 | +0.09(+0.72%) |
Apr 19, 2010 | 12.60 | 12.67 | 12.53 | 12.67 | 2,324,708 | +0.04(+0.28%) |
Apr 16, 2010 | 12.75 | 12.79 | 12.57 | 12.63 | 4,835,507 | -0.18(-1.37%) |
Apr 15, 2010 | 12.76 | 12.82 | 12.76 | 12.81 | 4,087,774 | +0.03(+0.24%) |
Apr 14, 2010 | 12.71 | 12.78 | 12.69 | 12.78 | 2,659,303 | +0.12(+0.92%) |
Apr 13, 2010 | 12.63 | 12.68 | 12.57 | 12.66 | 2,545,611 | +0.01(+0.11%) |
Apr 12, 2010 | 12.66 | 12.68 | 12.63 | 12.65 | 1,769,557 | +0.01(+0.10%) |
Apr 09, 2010 | 12.58 | 12.64 | 12.56 | 12.63 | 2,540,685 | +0.08(+0.61%) |
Apr 08, 2010 | 12.47 | 12.57 | 12.44 | 12.56 | 3,449,035 | +0.04(+0.35%) |
Apr 07, 2010 | 12.57 | 12.59 | 12.46 | 12.51 | 2,815,788 | -0.08(-0.64%) |
Apr 06, 2010 | 12.53 | 12.62 | 12.53 | 12.60 | 4,390,728 | +0.02(+0.15%) |
Apr 05, 2010 | 12.52 | 12.60 | 12.49 | 12.58 | 2,986,015 | +0.11(+0.85%) |
Apr 01, 2010 | 12.48 | 12.47 | 12.47 | 12.47 | 7,327,339 | +0.07(+0.60%) |
Mar 31, 2010 | 12.41 | 12.46 | 12.37 | 12.40 | 2,457,711 | -0.05(-0.37%) |
Mar 30, 2010 | 12.43 | 12.48 | 12.38 | 12.44 | 3,948,473 | +0.03(+0.22%) |
Mar 29, 2010 | 12.40 | 12.44 | 12.39 | 12.41 | 3,365,036 | +0.07(+0.60%) |
Mar 26, 2010 | 12.38 | 12.41 | 12.28 | 12.34 | 5,903,769 | -0.01(-0.07%) |
Mar 25, 2010 | 12.45 | 12.49 | 12.33 | 12.35 | 5,520,886 | -0.01(-0.07%) |
Mar 24, 2010 | 12.38 | 12.42 | 12.34 | 12.36 | 4,891,528 | -0.09(-0.70%) |
Mar 23, 2010 | 12.38 | 12.45 | 12.34 | 12.44 | 3,107,996 | +0.07(+0.58%) |
Mar 22, 2010 | 12.22 | 12.40 | 12.22 | 12.37 | 6,972,584 | +0.07(+0.59%) |
Mar 19, 2010 | 12.41 | 12.41 | 12.25 | 12.30 | 1,985,046 | -0.07(-0.57%) |
Mar 18, 2010 | 12.37 | 12.38 | 12.32 | 12.37 | 3,458,832 | -0.00(-0.03%) |
Mar 17, 2010 | 12.34 | 12.41 | 12.33 | 12.37 | 7,978,483 | +0.06(+0.50%) |
Mar 16, 2010 | 12.27 | 12.32 | 12.22 | 12.31 | 4,610,966 | +0.08(+0.66%) |
Mar 15, 2010 | 12.16 | 12.24 | 12.15 | 12.23 | 2,366,947 | -0.01(-0.08%) |
Mar 12, 2010 | 12.28 | 12.29 | 12.20 | 12.24 | 2,167,833 | +0.01(+0.10%) |
Mar 11, 2010 | 12.16 | 12.23 | 12.12 | 12.23 | 3,545,570 | +0.04(+0.30%) |
Mar 10, 2010 | 12.14 | 12.21 | 12.12 | 12.19 | 5,025,398 | +0.06(+0.53%) |
Mar 09, 2010 | 12.07 | 12.20 | 12.07 | 12.13 | 3,172,252 | +0.02(+0.20%) |
Mar 08, 2010 | 12.12 | 12.14 | 12.09 | 12.10 | 1,405,422 | -0.02(-0.15%) |
Mar 05, 2010 | 12.04 | 12.12 | 12.01 | 12.12 | 5,491,525 | +0.17(+1.43%) |
Mar 04, 2010 | 11.94 | 11.97 | 11.88 | 11.95 | 2,744,411 | +0.04(+0.36%) |
Mar 03, 2010 | 11.94 | 11.98 | 11.89 | 11.91 | 2,398,983 | +0.00(+0.03%) |
Mar 02, 2010 | 11.94 | 11.96 | 11.88 | 11.90 | 6,582,866 | +0.03(+0.28%) |
Mar 01, 2010 | 11.78 | 11.88 | 11.78 | 11.87 | 5,465,473 | +0.15(+1.28%) |
Feb 26, 2010 | 11.74 | 11.76 | 11.66 | 11.72 | 5,301,270 | +0.01(+0.05%) |
Feb 25, 2010 | 11.57 | 11.73 | 11.53 | 11.71 | 5,028,307 | -0.01(-0.12%) |
Feb 24, 2010 | 11.68 | 11.75 | 11.65 | 11.73 | 4,658,418 | +0.09(+0.74%) |
Feb 23, 2010 | 11.74 | 11.77 | 11.60 | 11.64 | 4,657,031 | -0.14(-1.17%) |
Feb 22, 2010 | 11.85 | 11.85 | 11.75 | 11.78 | 6,784,328 | -0.04(-0.33%) |
Feb 19, 2010 | 11.78 | 11.86 | 11.73 | 11.82 | 6,389,478 | +0.01(+0.12%) |
Feb 18, 2010 | 11.69 | 11.83 | 11.69 | 11.81 | 14,405,191 | +0.09(+0.74%) |
Feb 17, 2010 | 11.72 | 11.73 | 11.67 | 11.72 | 6,702,793 | +0.06(+0.48%) |
Feb 16, 2010 | 11.58 | 11.67 | 11.53 | 11.66 | 3,844,055 | +0.18(+1.56%) |
Feb 12, 2010 | 11.37 | 11.48 | 11.48 | 11.48 | 3,361,173 | -0.01(-0.09%) |
Feb 11, 2010 | 11.34 | 11.51 | 11.29 | 11.49 | 2,725,877 | +0.14(+1.25%) |
Feb 10, 2010 | 11.37 | 11.41 | 11.26 | 11.35 | 3,915,313 | -0.04(-0.38%) |
Feb 09, 2010 | 11.36 | 11.49 | 11.29 | 11.39 | 7,718,895 | +0.16(+1.47%) |
Feb 08, 2010 | 11.32 | 11.37 | 11.22 | 11.23 | 4,844,095 | -0.07(-0.60%) |
Feb 05, 2010 | 11.28 | 11.32 | 11.09 | 11.30 | 11,643,539 | +0.04(+0.37%) |
Feb 04, 2010 | 11.54 | 11.54 | 11.26 | 11.26 | 8,113,269 | -0.36(-3.09%) |
Feb 03, 2010 | 11.59 | 11.65 | 11.58 | 11.62 | 3,468,589 | -0.03(-0.23%) |
Feb 02, 2010 | 11.53 | 11.66 | 11.49 | 11.64 | 3,259,130 | +0.13(+1.16%) |
Feb 01, 2010 | 11.41 | 11.51 | 11.40 | 11.51 | 4,643,152 | +0.18(+1.58%) |
Jan 29, 2010 | 11.54 | 11.61 | 11.31 | 11.33 | 6,281,699 | -0.15(-1.33%) |
Jan 28, 2010 | 11.69 | 11.69 | 11.42 | 11.48 | 9,112,902 | -0.19(-1.59%) |
Jan 27, 2010 | 11.59 | 11.69 | 11.51 | 11.67 | 7,208,768 | +0.05(+0.41%) |
Jan 26, 2010 | 11.61 | 11.73 | 11.57 | 11.62 | 4,605,845 | -0.03(-0.28%) |
Jan 25, 2010 | 11.69 | 11.71 | 11.61 | 11.65 | 5,082,859 | +0.05(+0.46%) |
Jan 22, 2010 | 11.82 | 11.86 | 11.58 | 11.60 | 7,340,514 | -0.28(-2.33%) |
Jan 21, 2010 | 12.11 | 12.13 | 11.86 | 11.88 | 8,807,579 | -0.22(-1.79%) |
Jan 20, 2010 | 12.16 | 12.16 | 11.99 | 12.09 | 5,100,996 | -0.16(-1.30%) |
Jan 19, 2010 | 12.10 | 12.25 | 12.08 | 12.25 | 4,192,015 | +0.16(+1.33%) |
Jan 15, 2010 | 12.22 | 12.09 | 12.09 | 12.09 | 6,572,983 | -0.14(-1.15%) |
Jan 14, 2010 | 12.17 | 12.24 | 12.16 | 12.23 | 5,286,721 | +0.04(+0.32%) |
Jan 13, 2010 | 12.10 | 12.21 | 12.04 | 12.19 | 6,114,978 | +0.11(+0.92%) |
Jan 12, 2010 | 12.11 | 12.14 | 12.03 | 12.08 | 7,250,576 | -0.12(-1.00%) |
Jan 11, 2010 | 12.25 | 12.25 | 12.14 | 12.20 | 2,905,215 | +0.01(+0.08%) |
Jan 08, 2010 | 12.10 | 12.20 | 12.07 | 12.19 | 4,178,325 | +0.06(+0.46%) |
Jan 07, 2010 | 12.11 | 12.14 | 12.06 | 12.14 | 3,353,040 | -0.01(-0.07%) |
Jan 06, 2010 | 12.13 | 12.17 | 12.11 | 12.14 | 4,786,503 | +0.00(+0.00%) |
Jan 05, 2010 | 12.13 | 12.16 | 12.08 | 12.14 | 4,719,303 | +0.01(+0.07%) |
Jan 04, 2010 | 12.06 | 12.15 | 12.04 | 12.14 | 5,956,885 | +0.18(+1.48%) |
Dec 31, 2009 | 12.09 | 11.96 | 11.96 | 11.96 | 3,632,259 | -0.11(-0.94%) |
Dec 30, 2009 | 12.04 | 12.09 | 12.04 | 12.07 | 1,963,141 | -0.01(-0.10%) |
Dec 29, 2009 | 12.11 | 12.14 | 12.08 | 12.08 | 3,596,547 | -0.02(-0.19%) |
Dec 28, 2009 | 12.08 | 12.12 | 12.06 | 12.11 | 5,588,344 | +0.04(+0.32%) |
Dec 24, 2009 | 12.04 | 12.07 | 12.02 | 12.07 | 1,162,531 | +0.01(+0.09%) |
Dec 23, 2009 | 12.02 | 12.06 | 11.98 | 12.06 | 3,407,199 | +0.07(+0.57%) |
Dec 22, 2009 | 11.94 | 12.01 | 11.94 | 11.99 | 7,643,539 | +0.05(+0.38%) |
Dec 21, 2009 | 11.87 | 11.97 | 11.86 | 11.94 | 4,489,574 | +0.10(+0.84%) |
Dec 18, 2009 | 11.78 | 11.84 | 11.71 | 11.84 | 4,371,591 | +0.11(+0.93%) |
Dec 17, 2009 | 11.79 | 11.82 | 11.72 | 11.74 | 3,349,006 | -0.13(-1.11%) |
Dec 16, 2009 | 11.89 | 11.94 | 11.85 | 11.87 | 6,788,673 | +0.02(+0.16%) |
Dec 15, 2009 | 11.85 | 11.92 | 11.82 | 11.85 | 6,859,926 | -0.04(-0.36%) |
Dec 14, 2009 | 11.89 | 11.91 | 11.87 | 11.89 | 3,217,866 | +0.05(+0.45%) |
Dec 11, 2009 | 11.83 | 11.88 | 11.79 | 11.84 | 2,701,023 | +0.03(+0.26%) |
Dec 10, 2009 | 11.81 | 11.84 | 11.79 | 11.81 | 2,925,021 | +0.08(+0.70%) |
Dec 09, 2009 | 11.68 | 11.74 | 11.61 | 11.72 | 4,461,888 | +0.05(+0.39%) |
Dec 08, 2009 | 11.72 | 11.74 | 11.64 | 11.68 | 6,863,423 | -0.12(-1.00%) |
Dec 07, 2009 | 11.82 | 11.87 | 11.77 | 11.80 | 4,383,831 | -0.03(-0.26%) |
Dec 04, 2009 | 11.94 | 11.99 | 11.73 | 11.83 | 7,257,806 | +0.05(+0.42%) |
Dec 03, 2009 | 11.92 | 11.95 | 11.77 | 11.78 | 4,916,110 | -0.11(-0.92%) |
Dec 02, 2009 | 11.90 | 11.97 | 11.86 | 11.89 | 4,548,165 | -0.01(-0.10%) |