Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.15 | 12.24 | 11.75 | 11.80 | 6,057,534 | -0.22(-1.82%) |
Sep 29, 2010 | 12.08 | 12.15 | 11.96 | 12.01 | 4,419,365 | -0.23(-1.89%) |
Sep 28, 2010 | 12.20 | 12.26 | 11.96 | 12.25 | 2,848,948 | -0.01(-0.10%) |
Sep 27, 2010 | 12.35 | 12.35 | 12.22 | 12.26 | 3,555,749 | -0.14(-1.11%) |
Sep 24, 2010 | 12.23 | 12.40 | 12.21 | 12.40 | 3,209,451 | +0.51(+4.26%) |
Sep 23, 2010 | 11.93 | 12.05 | 11.81 | 11.89 | 4,096,146 | -0.12(-0.99%) |
Sep 22, 2010 | 12.11 | 12.23 | 11.93 | 12.01 | 4,806,641 | -0.15(-1.24%) |
Sep 21, 2010 | 12.32 | 12.33 | 12.05 | 12.16 | 5,222,817 | -0.14(-1.12%) |
Sep 20, 2010 | 12.03 | 12.35 | 11.98 | 12.30 | 15,854,459 | +0.29(+2.45%) |
Sep 17, 2010 | 12.00 | 12.12 | 11.90 | 12.00 | 3,773,374 | -0.48(-3.81%) |
Sep 15, 2010 | 12.39 | 12.50 | 12.26 | 12.48 | 2,563,498 | -0.09(-0.75%) |
Sep 14, 2010 | 12.50 | 12.67 | 12.40 | 12.57 | 2,351,865 | +0.08(+0.60%) |
Sep 13, 2010 | 12.46 | 12.56 | 12.39 | 12.50 | 13,035,603 | +0.21(+1.68%) |
Sep 10, 2010 | 12.31 | 12.43 | 12.19 | 12.29 | 3,453,046 | +0.07(+0.56%) |
Sep 09, 2010 | 12.50 | 12.53 | 12.11 | 12.22 | 5,256,563 | +0.31(+2.57%) |
Sep 08, 2010 | 11.86 | 12.02 | 11.86 | 11.91 | 3,429,909 | -0.06(-0.47%) |
Sep 07, 2010 | 12.02 | 12.06 | 11.91 | 11.97 | 3,917,328 | -0.72(-5.67%) |
Sep 03, 2010 | 12.43 | 12.70 | 12.43 | 12.69 | 4,040,476 | +0.61(+5.02%) |
Sep 02, 2010 | 11.99 | 12.09 | 11.96 | 12.08 | 159 | -0.10(-0.82%) |
Sep 01, 2010 | 11.93 | 12.25 | 11.89 | 12.18 | 2,376,887 | +0.63(+5.41%) |
Aug 31, 2010 | 11.54 | 11.69 | 11.41 | 11.56 | 3,835 | +0.00(+0.00%) |
Aug 30, 2010 | 11.80 | 11.82 | 11.55 | 11.56 | 2,141,067 | +0.01(+0.05%) |
Aug 27, 2010 | 11.55 | 11.89 | 11.43 | 11.55 | 2,531,876 | -0.06(-0.54%) |
Aug 26, 2010 | 11.83 | 11.95 | 11.55 | 11.61 | 2,709,979 | -0.08(-0.64%) |
Aug 25, 2010 | 11.64 | 11.73 | 11.39 | 11.69 | 4,379,305 | -0.18(-1.53%) |
Aug 24, 2010 | 11.93 | 12.01 | 11.74 | 11.87 | 3,561,715 | -0.46(-3.71%) |
Aug 23, 2010 | 12.50 | 12.65 | 12.33 | 12.33 | 4,610,529 | -0.06(-0.45%) |
Aug 20, 2010 | 12.35 | 12.43 | 12.22 | 12.38 | 3,442,061 | -0.03(-0.20%) |
Aug 19, 2010 | 12.68 | 12.75 | 12.27 | 12.41 | 3,092,737 | -0.31(-2.41%) |
Aug 18, 2010 | 12.73 | 12.80 | 12.63 | 12.71 | 2,184,534 | +0.04(+0.35%) |
Aug 17, 2010 | 12.73 | 12.79 | 12.59 | 12.67 | 4,172,351 | +0.25(+2.02%) |
Aug 16, 2010 | 12.30 | 12.56 | 12.25 | 12.42 | 3,749,023 | +0.09(+0.71%) |
Aug 13, 2010 | 12.33 | 12.46 | 12.28 | 12.33 | 5,536,806 | +0.30(+2.50%) |
Aug 12, 2010 | 11.73 | 12.15 | 11.70 | 12.03 | 4,690,158 | -0.17(-1.38%) |
Aug 11, 2010 | 12.61 | 12.62 | 12.16 | 12.20 | 11,261,533 | -1.08(-8.14%) |
Aug 10, 2010 | 13.16 | 13.36 | 13.03 | 13.28 | 2,895,889 | -0.03(-0.23%) |
Aug 09, 2010 | 13.29 | 13.35 | 13.21 | 13.31 | 2,510,872 | +0.24(+1.86%) |
Aug 06, 2010 | 13.07 | 13.10 | 12.79 | 13.07 | 4,197,949 | +0.09(+0.72%) |
Aug 05, 2010 | 12.90 | 13.03 | 12.73 | 12.98 | 5,424,905 | -0.57(-4.19%) |
Aug 04, 2010 | 13.54 | 13.60 | 13.31 | 13.55 | 3,797,521 | -0.06(-0.46%) |
Aug 03, 2010 | 13.46 | 13.64 | 13.31 | 13.61 | 3,105,638 | -0.03(-0.18%) |
Aug 02, 2010 | 13.55 | 13.70 | 13.43 | 13.63 | 4,141,284 | +0.61(+4.70%) |
Jul 30, 2010 | 13.02 | 13.22 | 12.86 | 13.02 | 3,683,289 | -0.01(-0.10%) |
Jul 29, 2010 | 13.20 | 13.30 | 12.88 | 13.03 | 3,584,619 | -0.03(-0.24%) |
Jul 28, 2010 | 13.30 | 13.33 | 13.06 | 13.06 | 5,204,143 | -0.14(-1.04%) |
Jul 27, 2010 | 13.30 | 13.31 | 13.04 | 13.20 | 9,931,175 | +0.85(+6.87%) |
Jul 26, 2010 | 12.04 | 12.37 | 11.99 | 12.35 | 5,178,296 | +0.57(+4.87%) |
Jul 23, 2010 | 11.50 | 11.85 | 11.39 | 11.78 | 5,578,902 | +0.13(+1.12%) |
Jul 22, 2010 | 11.30 | 11.70 | 11.26 | 11.65 | 6,536,769 | +0.80(+7.42%) |
Jul 21, 2010 | 11.18 | 11.18 | 10.71 | 10.84 | 4,515,095 | -0.22(-1.97%) |
Jul 20, 2010 | 10.53 | 11.09 | 10.49 | 11.06 | 3,578,144 | +0.17(+1.55%) |
Jul 19, 2010 | 11.00 | 11.06 | 10.76 | 10.89 | 2,997,758 | +0.10(+0.93%) |
Jul 16, 2010 | 10.79 | 11.03 | 10.79 | 10.79 | 5,754,543 | -0.96(-8.17%) |
Jul 15, 2010 | 11.77 | 11.79 | 11.44 | 11.75 | 3,674,116 | -0.19(-1.57%) |
Jul 14, 2010 | 11.77 | 11.95 | 11.69 | 11.94 | 2,393,625 | +0.06(+0.53%) |
Jul 13, 2010 | 11.73 | 11.95 | 11.70 | 11.88 | 240 | +0.53(+4.67%) |
Jul 12, 2010 | 11.25 | 11.43 | 11.19 | 11.35 | 2,428,118 | -0.13(-1.14%) |
Jul 09, 2010 | 11.48 | 11.49 | 11.21 | 11.48 | 2,755,805 | -0.03(-0.27%) |
Jul 08, 2010 | 11.47 | 11.51 | 11.27 | 11.51 | 3,630,675 | +0.29(+2.61%) |
Jul 07, 2010 | 10.54 | 11.22 | 10.49 | 11.22 | 6,715,849 | +0.99(+9.70%) |
Jul 06, 2010 | 10.38 | 10.48 | 10.14 | 10.23 | 6,126,888 | +0.16(+1.55%) |
Jul 02, 2010 | 10.07 | 10.32 | 9.933 | 10.07 | 3,920,298 | +0.17(+1.70%) |
Jul 01, 2010 | 9.976 | 10.09 | 9.583 | 9.902 | 5,315,694 | -0.01(-0.13%) |
Jun 30, 2010 | 10.14 | 10.38 | 9.883 | 9.914 | 1,282 | -0.02(-0.19%) |
Jun 29, 2010 | 10.30 | 10.32 | 9.883 | 9.933 | 320 | -0.76(-7.12%) |
Jun 25, 2010 | 10.69 | 10.78 | 10.46 | 10.69 | 3,073,094 | -0.05(-0.46%) |
Jun 24, 2010 | 11.05 | 11.07 | 10.69 | 10.74 | 3,113,864 | -0.46(-4.12%) |
Jun 23, 2010 | 11.32 | 11.34 | 11.06 | 11.21 | 2,121,585 | -0.03(-0.22%) |
Jun 22, 2010 | 11.44 | 11.60 | 11.20 | 11.23 | 2,758,245 | -0.27(-2.33%) |
Jun 21, 2010 | 11.80 | 11.83 | 11.42 | 11.50 | 2,764,588 | -0.07(-0.65%) |
Jun 18, 2010 | 11.57 | 11.64 | 11.45 | 11.57 | 2,101,615 | +0.05(+0.43%) |
Jun 17, 2010 | 11.55 | 11.62 | 11.36 | 11.52 | 4,144,649 | +0.20(+1.76%) |
Jun 16, 2010 | 11.31 | 11.41 | 11.17 | 11.32 | 2,570,093 | -0.18(-1.57%) |
Jun 15, 2010 | 11.25 | 11.52 | 11.16 | 11.51 | 4,092,959 | +0.61(+5.55%) |
Jun 14, 2010 | 11.01 | 11.12 | 10.84 | 10.90 | 3,265,785 | +0.24(+2.22%) |
Jun 11, 2010 | 10.40 | 10.66 | 10.39 | 10.66 | 2,401,698 | -0.01(-0.12%) |
Jun 10, 2010 | 10.53 | 10.69 | 10.46 | 10.68 | 4,010,276 | +0.64(+6.41%) |
Jun 09, 2010 | 10.23 | 10.32 | 9.952 | 10.03 | 4,605,334 | -0.12(-1.23%) |
Jun 08, 2010 | 10.10 | 10.18 | 9.789 | 10.16 | 4,097,862 | +0.04(+0.37%) |
Jun 07, 2010 | 10.41 | 10.48 | 10.12 | 10.12 | 3,381,802 | -0.14(-1.40%) |
Jun 04, 2010 | 10.26 | 10.61 | 10.23 | 10.26 | 5,001,769 | -0.71(-6.48%) |
Jun 03, 2010 | 11.20 | 11.22 | 10.86 | 10.97 | 4,079,754 | -0.02(-0.23%) |
Jun 02, 2010 | 10.71 | 11.01 | 10.60 | 11.00 | 4,347,862 | +0.11(+1.03%) |
Jun 01, 2010 | 10.88 | 11.19 | 10.85 | 10.89 | 4,516,566 | -0.11(-0.97%) |
May 28, 2010 | 10.99 | 11.24 | 10.89 | 10.99 | 4,005,711 | -0.35(-3.08%) |
May 27, 2010 | 11.07 | 11.34 | 10.92 | 11.34 | 4,631,105 | +0.82(+7.83%) |
May 26, 2010 | 10.76 | 10.91 | 10.51 | 10.52 | 480 | +0.01(+0.12%) |
May 25, 2010 | 10.08 | 10.54 | 9.945 | 10.51 | 641 | -0.09(-0.82%) |
May 24, 2010 | 10.80 | 10.97 | 10.58 | 10.59 | 6,043,913 | -0.10(-0.93%) |
May 21, 2010 | 10.09 | 10.87 | 10.05 | 10.69 | 10,875,638 | +0.48(+4.70%) |
May 20, 2010 | 10.16 | 10.58 | 10.10 | 10.21 | 320 | -0.39(-3.65%) |
May 19, 2010 | 10.56 | 10.71 | 10.39 | 10.60 | 5,533,779 | -0.12(-1.16%) |
May 18, 2010 | 11.29 | 11.36 | 10.64 | 10.73 | 160 | -0.34(-3.05%) |
May 17, 2010 | 11.16 | 11.27 | 10.72 | 11.06 | 5,710,431 | -0.26(-2.26%) |
May 14, 2010 | 11.32 | 11.52 | 11.09 | 11.32 | 5,675,570 | -0.60(-5.03%) |
May 13, 2010 | 11.94 | 12.11 | 11.84 | 11.92 | 4,427,391 | -0.34(-2.80%) |
May 12, 2010 | 12.02 | 12.26 | 11.95 | 12.26 | 6,748,781 | +0.20(+1.64%) |
May 11, 2010 | 12.22 | 12.29 | 12.02 | 12.06 | 1,286 | -0.12(-1.02%) |
May 10, 2010 | 11.92 | 12.20 | 11.78 | 12.19 | 13,138,155 | +1.85(+17.94%) |
May 07, 2010 | 10.61 | 10.79 | 10.08 | 10.33 | 12,668,039 | -0.52(-4.76%) |
May 06, 2010 | 10.84 | 11.81 | 10.08 | 10.85 | 5,594 | -1.29(-10.66%) |
May 05, 2010 | 12.01 | 12.31 | 11.79 | 12.14 | 4,078,865 | -0.07(-0.61%) |
May 04, 2010 | 12.33 | 12.81 | 12.07 | 12.22 | 160 | -0.63(-4.94%) |
May 03, 2010 | 12.85 | 12.92 | 12.57 | 12.85 | 3,733,103 | +0.15(+1.18%) |
Apr 30, 2010 | 12.99 | 13.10 | 12.68 | 12.70 | 7,417,408 | -1.19(-8.55%) |
Apr 29, 2010 | 13.67 | 14.02 | 13.60 | 13.89 | 3,404,238 | +0.53(+3.96%) |
Apr 28, 2010 | 13.42 | 13.52 | 13.12 | 13.36 | 4,158,603 | -0.06(-0.46%) |
Apr 27, 2010 | 13.85 | 14.12 | 13.36 | 13.42 | 643 | -0.73(-5.18%) |
Apr 26, 2010 | 14.45 | 14.48 | 14.11 | 14.16 | 2,448,665 | +0.16(+1.16%) |
Apr 23, 2010 | 13.82 | 14.00 | 13.76 | 14.00 | 1,858,664 | -0.06(-0.40%) |
Apr 22, 2010 | 13.75 | 14.05 | 13.65 | 14.05 | 2,365,376 | -0.03(-0.22%) |
Apr 21, 2010 | 14.13 | 14.20 | 13.93 | 14.08 | 2,350,085 | -0.20(-1.39%) |
Apr 20, 2010 | 14.35 | 14.36 | 14.20 | 14.28 | 2,480,079 | +0.09(+0.61%) |
Apr 19, 2010 | 13.93 | 14.23 | 13.88 | 14.20 | 4,076,550 | -0.06(-0.39%) |
Apr 16, 2010 | 14.91 | 15.00 | 14.08 | 14.25 | 8,079,204 | -0.47(-3.17%) |
Apr 15, 2010 | 14.71 | 14.85 | 14.65 | 14.72 | 3,335,603 | +0.18(+1.24%) |
Apr 14, 2010 | 14.20 | 14.54 | 14.18 | 14.54 | 4,980,002 | +0.60(+4.28%) |
Apr 13, 2010 | 13.96 | 13.98 | 13.82 | 13.94 | 1,996,028 | +0.04(+0.27%) |
Apr 12, 2010 | 13.88 | 14.02 | 13.82 | 13.90 | 2,600,435 | +0.22(+1.59%) |
Apr 09, 2010 | 13.52 | 13.72 | 13.50 | 13.69 | 2,433,628 | -0.05(-0.36%) |
Apr 08, 2010 | 13.43 | 13.77 | 13.37 | 13.73 | 1,750,139 | +0.07(+0.50%) |
Apr 07, 2010 | 13.72 | 13.79 | 13.59 | 13.67 | 1,873,931 | -0.17(-1.26%) |
Apr 06, 2010 | 13.61 | 13.88 | 13.60 | 13.84 | 1,841,721 | +0.09(+0.68%) |
Apr 05, 2010 | 13.82 | 13.96 | 13.73 | 13.75 | 1,659,646 | +0.03(+0.23%) |
Apr 01, 2010 | 13.77 | 13.72 | 13.72 | 13.72 | 3,575,751 | +0.19(+1.38%) |
Mar 31, 2010 | 13.46 | 13.67 | 13.44 | 13.53 | 1,688,965 | +0.04(+0.28%) |
Mar 30, 2010 | 13.58 | 13.64 | 13.35 | 13.49 | 2,296,634 | -0.24(-1.77%) |
Mar 29, 2010 | 13.67 | 13.74 | 13.50 | 13.73 | 1,854,373 | +0.14(+1.05%) |
Mar 26, 2010 | 13.60 | 13.73 | 13.47 | 13.59 | 2,758,959 | +0.19(+1.44%) |
Mar 25, 2010 | 13.57 | 13.65 | 13.36 | 13.40 | 3,567,870 | +0.14(+1.03%) |
Mar 24, 2010 | 13.27 | 13.39 | 13.19 | 13.26 | 3,115,575 | -0.23(-1.71%) |
Mar 23, 2010 | 13.38 | 13.54 | 13.31 | 13.49 | 2,184,960 | +0.10(+0.74%) |
Mar 22, 2010 | 13.07 | 13.42 | 13.04 | 13.39 | 2,287,657 | -0.08(-0.60%) |
Mar 19, 2010 | 13.64 | 13.64 | 13.35 | 13.47 | 2,271,435 | -0.04(-0.28%) |
Mar 18, 2010 | 13.61 | 13.62 | 13.34 | 13.51 | 4,350,661 | -0.16(-1.14%) |
Mar 17, 2010 | 13.78 | 13.80 | 13.58 | 13.67 | 3,116,399 | +0.06(+0.41%) |
Mar 16, 2010 | 13.40 | 13.62 | 13.37 | 13.61 | 2,874,519 | +0.42(+3.21%) |
Mar 15, 2010 | 13.09 | 13.21 | 13.08 | 13.19 | 2,498,933 | -0.07(-0.52%) |
Mar 12, 2010 | 13.32 | 13.37 | 13.19 | 13.26 | 3,471,240 | +0.24(+1.82%) |
Mar 11, 2010 | 12.78 | 13.02 | 12.73 | 13.02 | 2,529,867 | +0.16(+1.26%) |
Mar 10, 2010 | 12.88 | 13.04 | 12.76 | 12.86 | 3,937,520 | -0.06(-0.48%) |
Mar 09, 2010 | 12.79 | 12.99 | 12.76 | 12.92 | 2,994,688 | +0.02(+0.19%) |
Mar 08, 2010 | 13.08 | 13.12 | 12.84 | 12.90 | 3,052,467 | -0.01(-0.05%) |
Mar 05, 2010 | 12.75 | 12.94 | 12.73 | 12.90 | 3,798,785 | +0.45(+3.60%) |
Mar 04, 2010 | 12.57 | 12.60 | 12.40 | 12.45 | 6,368,703 | +0.23(+1.88%) |
Mar 03, 2010 | 12.42 | 12.48 | 12.18 | 12.22 | 6,442,631 | +0.26(+2.13%) |
Mar 02, 2010 | 11.94 | 12.09 | 11.88 | 11.97 | 3,219,471 | +0.26(+2.18%) |
Mar 01, 2010 | 11.57 | 11.73 | 11.53 | 11.71 | 5,710,108 | -0.21(-1.77%) |
Feb 26, 2010 | 11.71 | 11.97 | 11.63 | 11.92 | 2,744,954 | +0.10(+0.84%) |
Feb 25, 2010 | 11.61 | 11.84 | 11.53 | 11.83 | 3,299,081 | -0.11(-0.89%) |
Feb 24, 2010 | 11.99 | 12.05 | 11.88 | 11.93 | 3,420,169 | +0.18(+1.54%) |
Feb 23, 2010 | 12.04 | 12.18 | 11.73 | 11.75 | 5,886,476 | -0.47(-3.85%) |
Feb 22, 2010 | 12.33 | 12.34 | 12.13 | 12.22 | 5,660,081 | +0.25(+2.12%) |
Feb 19, 2010 | 11.92 | 12.05 | 11.86 | 11.97 | 2,432,854 | -0.02(-0.16%) |
Feb 18, 2010 | 11.85 | 12.05 | 11.83 | 11.99 | 5,142,905 | +0.18(+1.52%) |
Feb 17, 2010 | 11.92 | 11.92 | 11.78 | 11.81 | 5,785,804 | +0.02(+0.21%) |
Feb 16, 2010 | 11.41 | 11.81 | 11.34 | 11.78 | 10,630,325 | +1.45(+14.09%) |
Feb 12, 2010 | 10.15 | 10.33 | 10.33 | 10.33 | 6,112,205 | -0.25(-2.40%) |
Feb 11, 2010 | 10.41 | 10.61 | 10.28 | 10.58 | 3,911,116 | -0.20(-1.84%) |
Feb 10, 2010 | 10.75 | 10.83 | 10.60 | 10.78 | 3,237,485 | +0.14(+1.28%) |
Feb 09, 2010 | 10.61 | 10.78 | 10.26 | 10.64 | 4,711,151 | +0.42(+4.12%) |
Feb 08, 2010 | 10.28 | 10.50 | 10.15 | 10.22 | 5,573,675 | -0.37(-3.51%) |
Feb 05, 2010 | 10.79 | 10.87 | 10.19 | 10.59 | 7,157,796 | +0.06(+0.53%) |
Feb 04, 2010 | 11.12 | 11.12 | 10.54 | 10.54 | 8,649,234 | -1.12(-9.61%) |
Feb 03, 2010 | 11.69 | 11.76 | 11.58 | 11.66 | 3,031,734 | +0.14(+1.18%) |
Feb 02, 2010 | 11.50 | 11.56 | 11.43 | 11.52 | 3,368,128 | +0.46(+4.11%) |
Feb 01, 2010 | 10.95 | 11.19 | 10.93 | 11.07 | 3,241,652 | +0.47(+4.47%) |
Jan 29, 2010 | 10.85 | 11.01 | 10.53 | 10.59 | 4,365,515 | -0.63(-5.63%) |
Jan 28, 2010 | 11.30 | 11.30 | 11.20 | 11.22 | 5,445,170 | +0.23(+2.08%) |
Jan 27, 2010 | 10.75 | 11.02 | 10.60 | 10.99 | 4,865,963 | +0.11(+0.97%) |
Jan 26, 2010 | 11.01 | 11.17 | 10.87 | 10.89 | 3,005,730 | -0.27(-2.39%) |
Jan 25, 2010 | 11.20 | 11.28 | 11.06 | 11.16 | 5,367,453 | +0.57(+5.38%) |
Jan 22, 2010 | 10.79 | 10.94 | 10.54 | 10.59 | 7,859,748 | -0.69(-6.15%) |
Jan 21, 2010 | 11.82 | 11.92 | 11.27 | 11.28 | 6,550,978 | -0.97(-7.89%) |
Jan 20, 2010 | 12.35 | 12.38 | 12.05 | 12.25 | 3,533,001 | -0.49(-3.84%) |
Jan 19, 2010 | 12.59 | 12.77 | 12.58 | 12.73 | 4,059,184 | +0.17(+1.33%) |
Jan 15, 2010 | 12.82 | 12.57 | 12.57 | 12.57 | 2,703,972 | -0.42(-3.24%) |
Jan 14, 2010 | 12.90 | 13.04 | 12.83 | 12.99 | 2,182,029 | +0.16(+1.26%) |
Jan 13, 2010 | 12.67 | 12.85 | 12.57 | 12.83 | 2,615,621 | +0.24(+1.92%) |
Jan 12, 2010 | 12.57 | 12.79 | 12.49 | 12.59 | 3,926,179 | -0.19(-1.45%) |
Jan 11, 2010 | 12.88 | 12.90 | 12.65 | 12.77 | 3,561,559 | +0.03(+0.24%) |
Jan 08, 2010 | 12.75 | 12.85 | 12.60 | 12.74 | 4,548,441 | +0.11(+0.88%) |
Jan 07, 2010 | 12.51 | 12.69 | 12.43 | 12.63 | 5,853,785 | +0.45(+3.71%) |
Jan 06, 2010 | 11.95 | 12.23 | 11.89 | 12.18 | 3,162,106 | +0.20(+1.71%) |
Jan 05, 2010 | 11.84 | 11.99 | 11.77 | 11.97 | 4,035,375 | +0.63(+5.51%) |
Jan 04, 2010 | 11.22 | 11.37 | 11.19 | 11.35 | 3,192,275 | +0.45(+4.15%) |
Dec 31, 2009 | 10.96 | 10.90 | 10.90 | 10.90 | 1,599,123 | +0.02(+0.23%) |
Dec 30, 2009 | 10.70 | 10.89 | 10.70 | 10.87 | 1,517,059 | +0.01(+0.06%) |
Dec 29, 2009 | 10.95 | 10.96 | 10.84 | 10.87 | 1,345,717 | -0.11(-0.96%) |
Dec 28, 2009 | 11.06 | 11.07 | 10.92 | 10.97 | 1,034,563 | -0.07(-0.62%) |
Dec 24, 2009 | 11.07 | 11.07 | 10.99 | 11.04 | 632,341 | +0.06(+0.56%) |
Dec 23, 2009 | 10.96 | 11.06 | 10.88 | 10.98 | 2,027,661 | +0.01(+0.11%) |
Dec 22, 2009 | 10.87 | 10.98 | 10.79 | 10.96 | 5,858,146 | -0.01(-0.11%) |
Dec 21, 2009 | 10.87 | 11.02 | 10.83 | 10.98 | 3,089,328 | +0.20(+1.84%) |
Dec 18, 2009 | 10.72 | 10.83 | 10.56 | 10.78 | 6,206,778 | -0.12(-1.14%) |
Dec 17, 2009 | 11.23 | 11.23 | 10.90 | 10.90 | 5,049,224 | -0.95(-8.04%) |
Dec 16, 2009 | 11.69 | 11.91 | 11.67 | 11.86 | 2,891,672 | +0.47(+4.13%) |
Dec 15, 2009 | 11.43 | 11.56 | 11.37 | 11.38 | 2,687,042 | -0.45(-3.82%) |
Dec 14, 2009 | 11.79 | 11.88 | 11.78 | 11.84 | 2,794,486 | +0.22(+1.86%) |
Dec 11, 2009 | 11.71 | 11.74 | 11.60 | 11.62 | 2,121,049 | -0.07(-0.58%) |
Dec 10, 2009 | 11.71 | 11.79 | 11.58 | 11.69 | 3,897,199 | +0.35(+3.11%) |
Dec 09, 2009 | 11.44 | 11.47 | 11.06 | 11.34 | 6,529,204 | -0.16(-1.40%) |
Dec 08, 2009 | 11.65 | 11.75 | 11.48 | 11.50 | 5,474,125 | -0.59(-4.87%) |
Dec 07, 2009 | 12.04 | 12.30 | 12.03 | 12.08 | 3,121,574 | -0.37(-2.93%) |
Dec 04, 2009 | 12.68 | 12.80 | 12.30 | 12.45 | 3,548,139 | +0.17(+1.36%) |
Dec 03, 2009 | 12.65 | 12.78 | 12.26 | 12.28 | 3,359,496 | -0.04(-0.35%) |
Dec 02, 2009 | 12.04 | 12.35 | 12.04 | 12.33 | 4,292,687 | +0.15(+1.22%) |
Dec 01, 2009 | 12.29 | 12.35 | 12.14 | 12.18 | 4,215,598 | -0.04(-0.30%) |
Nov 30, 2009 | 12.13 | 12.25 | 11.92 | 12.21 | 4,304,515 | +0.07(+0.56%) |
Nov 27, 2009 | 12.07 | 12.49 | 12.04 | 12.15 | 5,073,564 | -0.91(-6.97%) |
Nov 25, 2009 | 13.11 | 13.12 | 12.96 | 13.06 | 1,831,396 | +0.09(+0.67%) |
Nov 24, 2009 | 13.14 | 13.14 | 12.85 | 12.97 | 2,689,804 | +0.11(+0.82%) |
Nov 23, 2009 | 12.95 | 13.12 | 12.79 | 12.86 | 2,849,113 | +0.32(+2.52%) |
Nov 20, 2009 | 12.43 | 12.61 | 12.43 | 12.55 | 4,236,884 | -0.30(-2.36%) |
Nov 19, 2009 | 12.99 | 13.03 | 12.67 | 12.85 | 3,377,510 | -0.37(-2.76%) |
Nov 18, 2009 | 13.28 | 13.38 | 13.16 | 13.22 | 3,416,931 | +0.00(+0.03%) |
Nov 17, 2009 | 13.26 | 13.34 | 13.08 | 13.21 | 3,156,407 | -0.25(-1.88%) |
Nov 16, 2009 | 13.36 | 13.56 | 13.36 | 13.47 | 2,828,798 | +0.21(+1.58%) |
Nov 13, 2009 | 13.15 | 13.26 | 13.10 | 13.26 | 4,553,038 | +0.01(+0.09%) |
Nov 12, 2009 | 13.41 | 13.45 | 13.17 | 13.24 | 3,170,571 | -0.07(-0.51%) |
Nov 11, 2009 | 13.57 | 13.57 | 13.11 | 13.31 | 5,201,140 | -0.27(-2.00%) |
Nov 10, 2009 | 13.52 | 13.76 | 13.37 | 13.58 | 4,714,896 | -0.72(-5.01%) |
Nov 09, 2009 | 14.24 | 14.36 | 14.18 | 14.30 | 2,903,173 | +0.40(+2.89%) |
Nov 06, 2009 | 13.84 | 14.04 | 13.64 | 13.90 | 3,101,698 | +0.37(+2.74%) |
Nov 05, 2009 | 13.75 | 13.85 | 13.42 | 13.53 | 3,652,101 | +0.02(+0.18%) |
Nov 04, 2009 | 13.76 | 13.89 | 13.46 | 13.50 | 3,076,120 | +0.10(+0.74%) |
Nov 03, 2009 | 12.92 | 13.41 | 12.90 | 13.41 | 4,534,125 | +0.12(+0.88%) |
Nov 02, 2009 | 13.09 | 13.45 | 12.96 | 13.29 | 3,871,538 | +0.39(+3.01%) |
Oct 30, 2009 | 13.68 | 13.72 | 12.85 | 12.90 | 3,748,702 | -0.76(-5.56%) |
Oct 29, 2009 | 13.47 | 13.73 | 13.31 | 13.66 | 4,307,005 | +0.98(+7.69%) |
Oct 28, 2009 | 13.37 | 13.47 | 12.66 | 12.68 | 5,497,210 | -0.93(-6.84%) |
Oct 27, 2009 | 13.89 | 13.99 | 13.53 | 13.62 | 3,715,716 | -0.50(-3.54%) |
Oct 26, 2009 | 14.47 | 14.60 | 14.02 | 14.12 | 3,470,704 | -0.31(-2.18%) |
Oct 23, 2009 | 14.65 | 14.68 | 14.36 | 14.43 | 3,837,116 | -0.61(-4.06%) |
Oct 22, 2009 | 14.74 | 15.08 | 14.55 | 15.04 | 3,941,704 | +0.36(+2.44%) |
Oct 21, 2009 | 14.80 | 15.09 | 14.66 | 14.68 | 6,514,561 | -0.01(-0.08%) |
Oct 20, 2009 | 14.71 | 14.78 | 14.67 | 14.70 | 3,456,834 | -0.65(-4.26%) |
Oct 19, 2009 | 15.26 | 15.55 | 15.11 | 15.35 | 2,031,283 | +0.35(+2.30%) |
Oct 16, 2009 | 15.13 | 15.52 | 14.96 | 15.00 | 3,579,918 | -0.52(-3.34%) |
Oct 15, 2009 | 15.24 | 15.71 | 15.13 | 15.52 | 6,768,464 | +0.19(+1.21%) |
Oct 14, 2009 | 15.03 | 15.42 | 14.93 | 15.34 | 9,486,815 | +1.05(+7.34%) |
Oct 13, 2009 | 14.22 | 14.36 | 14.12 | 14.29 | 2,366,493 | -0.31(-2.16%) |
Oct 12, 2009 | 14.62 | 14.69 | 14.47 | 14.60 | 1,835,162 | -0.24(-1.62%) |
Oct 09, 2009 | 14.82 | 14.84 | 14.68 | 14.84 | 967,038 | +0.03(+0.21%) |
Oct 08, 2009 | 14.73 | 15.00 | 14.58 | 14.81 | 1,692,016 | +0.15(+1.05%) |
Oct 07, 2009 | 14.55 | 14.66 | 14.50 | 14.66 | 1,345,737 | +0.27(+1.84%) |
Oct 06, 2009 | 14.45 | 14.68 | 14.21 | 14.39 | 1,689,779 | +0.01(+0.09%) |
Oct 05, 2009 | 13.98 | 14.42 | 13.97 | 14.38 | 2,433,640 | +0.33(+2.37%) |
Oct 02, 2009 | 13.93 | 14.24 | 13.85 | 14.05 | 2,481,171 | -0.02(-0.18%) |