Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 11.82 | 11.95 | 11.82 | 11.90 | 5,782,794 | +0.15(+1.26%) |
Nov 30, 2009 | 11.71 | 11.78 | 11.66 | 11.75 | 6,715,121 | +0.02(+0.16%) |
Nov 27, 2009 | 11.60 | 11.80 | 11.58 | 11.73 | 3,167,984 | -0.19(-1.63%) |
Nov 25, 2009 | 11.90 | 11.93 | 11.86 | 11.93 | 2,306,004 | +0.05(+0.42%) |
Nov 24, 2009 | 11.87 | 11.89 | 11.77 | 11.88 | 4,293,956 | +0.02(+0.14%) |
Nov 23, 2009 | 11.85 | 11.95 | 11.83 | 11.86 | 5,842,840 | +0.16(+1.34%) |
Nov 20, 2009 | 11.68 | 11.74 | 11.65 | 11.70 | 3,896,347 | -0.06(-0.47%) |
Nov 19, 2009 | 11.82 | 11.82 | 11.67 | 11.76 | 7,222,051 | -0.14(-1.18%) |
Nov 18, 2009 | 11.91 | 11.93 | 11.83 | 11.90 | 4,348,876 | -0.03(-0.26%) |
Nov 17, 2009 | 11.88 | 11.93 | 11.84 | 11.93 | 3,885,048 | +0.02(+0.14%) |
Nov 16, 2009 | 11.83 | 11.95 | 11.81 | 11.91 | 8,453,664 | +0.17(+1.42%) |
Nov 13, 2009 | 11.69 | 11.78 | 11.64 | 11.75 | 4,564,115 | +0.07(+0.64%) |
Nov 12, 2009 | 11.75 | 11.82 | 11.63 | 11.67 | 8,428,636 | -0.11(-0.91%) |
Nov 11, 2009 | 11.80 | 11.84 | 11.72 | 11.78 | 4,051,050 | +0.06(+0.51%) |
Nov 10, 2009 | 11.68 | 11.76 | 11.67 | 11.72 | 4,780,567 | +0.00(+0.03%) |
Nov 09, 2009 | 11.58 | 11.72 | 11.56 | 11.72 | 3,166,976 | +0.23(+1.97%) |
Nov 06, 2009 | 11.39 | 11.53 | 11.38 | 11.49 | 3,152,602 | +0.03(+0.27%) |
Nov 05, 2009 | 11.34 | 11.47 | 11.32 | 11.46 | 5,218,121 | +0.21(+1.91%) |
Nov 04, 2009 | 11.30 | 11.39 | 11.23 | 11.24 | 6,710,955 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.22 | 11.10 | 11.21 | 15,109,219 | +0.03(+0.26%) |
Nov 02, 2009 | 11.14 | 11.28 | 11.05 | 11.18 | 6,319,869 | +0.08(+0.69%) |
Oct 30, 2009 | 11.38 | 11.41 | 11.09 | 11.10 | 12,189,905 | -0.30(-2.61%) |
Oct 29, 2009 | 11.27 | 11.42 | 11.23 | 11.40 | 4,973,494 | +0.21(+1.88%) |
Oct 28, 2009 | 11.36 | 11.41 | 11.18 | 11.19 | 6,451,193 | -0.21(-1.88%) |
Oct 27, 2009 | 11.44 | 11.50 | 11.37 | 11.40 | 11,066,165 | -0.04(-0.32%) |
Oct 26, 2009 | 11.54 | 11.68 | 11.42 | 11.44 | 3,052,809 | -0.08(-0.73%) |
Oct 23, 2009 | 11.55 | 11.57 | 11.48 | 11.53 | 6,054,777 | -0.10(-0.85%) |
Oct 22, 2009 | 11.52 | 11.66 | 11.44 | 11.62 | 7,624,563 | +0.10(+0.86%) |
Oct 21, 2009 | 11.57 | 11.71 | 11.52 | 11.53 | 5,766,073 | -0.07(-0.57%) |
Oct 20, 2009 | 11.51 | 11.60 | 11.51 | 11.59 | 6,552,013 | -0.06(-0.50%) |
Oct 19, 2009 | 11.55 | 11.67 | 11.52 | 11.65 | 3,005,493 | +0.11(+0.95%) |
Oct 16, 2009 | 11.50 | 11.57 | 11.46 | 11.54 | 5,004,719 | -0.03(-0.27%) |
Oct 15, 2009 | 11.45 | 11.58 | 11.45 | 11.57 | 4,705,773 | +0.05(+0.47%) |
Oct 14, 2009 | 11.48 | 11.53 | 11.43 | 11.52 | 6,726,842 | +0.16(+1.38%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.28 | 11.36 | 4,183,412 | -0.01(-0.05%) |
Oct 12, 2009 | 11.42 | 11.43 | 11.32 | 11.37 | 1,940,736 | +0.04(+0.33%) |
Oct 09, 2009 | 11.24 | 11.33 | 11.23 | 11.33 | 3,624,776 | +0.08(+0.72%) |
Oct 08, 2009 | 11.24 | 11.31 | 11.19 | 11.25 | 4,258,108 | +0.09(+0.83%) |
Oct 07, 2009 | 11.09 | 11.16 | 11.08 | 11.16 | 5,142,847 | +0.04(+0.35%) |
Oct 06, 2009 | 11.04 | 11.16 | 11.01 | 11.12 | 8,215,835 | +0.16(+1.43%) |
Oct 05, 2009 | 10.87 | 10.99 | 10.83 | 10.96 | 7,179,555 | +0.12(+1.08%) |
Oct 02, 2009 | 10.78 | 10.89 | 10.78 | 10.84 | 5,856,972 | -0.02(-0.21%) |
Oct 01, 2009 | 11.10 | 11.12 | 10.87 | 10.87 | 10,501,647 | -0.27(-2.41%) |
Sep 30, 2009 | 11.20 | 11.21 | 11.01 | 11.13 | 8,448,834 | -0.02(-0.22%) |
Sep 29, 2009 | 11.21 | 11.25 | 11.13 | 11.16 | 4,209,342 | -0.04(-0.33%) |
Sep 28, 2009 | 11.06 | 11.24 | 11.06 | 11.20 | 5,077,714 | +0.17(+1.57%) |
Sep 25, 2009 | 11.06 | 11.11 | 10.99 | 11.02 | 4,290,740 | -0.05(-0.48%) |
Sep 24, 2009 | 11.18 | 11.21 | 11.03 | 11.08 | 5,010,282 | -0.08(-0.72%) |
Sep 23, 2009 | 11.30 | 11.35 | 11.15 | 11.16 | 4,563,485 | -0.15(-1.31%) |
Sep 22, 2009 | 11.32 | 11.33 | 11.25 | 11.30 | 3,890,149 | +0.05(+0.48%) |
Sep 21, 2009 | 11.17 | 11.28 | 11.17 | 11.25 | 6,593,636 | -0.03(-0.27%) |
Sep 18, 2009 | 11.31 | 11.33 | 11.24 | 11.28 | 6,864,228 | +0.01(+0.09%) |
Sep 17, 2009 | 11.25 | 11.33 | 11.21 | 11.27 | 8,658,142 | +0.13(+1.16%) |
Sep 16, 2009 | 11.15 | 11.27 | 11.12 | 11.14 | 7,703,716 | +0.03(+0.25%) |
Sep 15, 2009 | 11.10 | 11.15 | 11.03 | 11.11 | 6,804,220 | +0.03(+0.28%) |
Sep 14, 2009 | 10.97 | 11.10 | 10.97 | 11.08 | 4,304,523 | +0.02(+0.19%) |
Sep 11, 2009 | 11.08 | 11.11 | 11.00 | 11.06 | 3,541,477 | +0.02(+0.17%) |
Sep 10, 2009 | 10.94 | 11.05 | 10.90 | 11.04 | 4,671,104 | +0.12(+1.11%) |
Sep 09, 2009 | 10.88 | 10.97 | 10.84 | 10.92 | 4,358,037 | +0.06(+0.59%) |
Sep 08, 2009 | 10.84 | 10.86 | 10.80 | 10.86 | 2,548,856 | +0.12(+1.09%) |
Sep 04, 2009 | 10.63 | 10.75 | 10.59 | 10.74 | 3,329,176 | +0.14(+1.34%) |
Sep 03, 2009 | 10.59 | 10.61 | 10.50 | 10.60 | 4,014,941 | +0.06(+0.55%) |
Sep 02, 2009 | 10.51 | 10.59 | 10.50 | 10.54 | 5,129,666 | +0.00(+0.00%) |
Sep 01, 2009 | 10.68 | 10.83 | 10.53 | 10.54 | 8,740,554 | -0.20(-1.84%) |
Aug 31, 2009 | 10.73 | 10.75 | 10.68 | 10.74 | 3,976,368 | -0.09(-0.88%) |
Aug 28, 2009 | 10.92 | 10.95 | 10.77 | 10.83 | 4,066,767 | -0.01(-0.11%) |
Aug 27, 2009 | 10.81 | 10.87 | 10.69 | 10.85 | 7,905,852 | +0.02(+0.15%) |
Aug 26, 2009 | 10.80 | 10.87 | 10.76 | 10.83 | 4,151,352 | +0.01(+0.13%) |
Aug 25, 2009 | 10.85 | 10.93 | 10.79 | 10.82 | 9,257,853 | +0.00(+0.00%) |
Aug 24, 2009 | 10.84 | 10.89 | 10.79 | 10.82 | 5,530,641 | +0.03(+0.31%) |
Aug 21, 2009 | 10.71 | 10.81 | 10.67 | 10.78 | 5,893,483 | +0.16(+1.51%) |
Aug 20, 2009 | 10.53 | 10.64 | 10.51 | 10.62 | 5,271,863 | +0.09(+0.90%) |
Aug 19, 2009 | 10.33 | 10.55 | 10.33 | 10.53 | 4,653,157 | +0.11(+1.03%) |
Aug 18, 2009 | 10.36 | 10.45 | 10.35 | 10.42 | 9,835,275 | +0.07(+0.63%) |
Aug 17, 2009 | 10.39 | 10.41 | 10.32 | 10.35 | 7,483,268 | -0.22(-2.08%) |
Aug 14, 2009 | 10.67 | 10.67 | 10.48 | 10.57 | 7,394,290 | -0.10(-0.93%) |
Aug 13, 2009 | 10.66 | 10.68 | 10.56 | 10.67 | 6,868,287 | +0.06(+0.59%) |
Aug 12, 2009 | 10.49 | 10.69 | 10.49 | 10.61 | 6,952,420 | +0.13(+1.20%) |
Aug 11, 2009 | 10.55 | 10.56 | 10.47 | 10.49 | 3,840,098 | -0.11(-0.99%) |
Aug 10, 2009 | 10.58 | 10.62 | 10.52 | 10.59 | 5,044,917 | -0.02(-0.23%) |
Aug 07, 2009 | 10.63 | 10.68 | 10.55 | 10.62 | 6,222,593 | +0.09(+0.90%) |
Aug 06, 2009 | 10.62 | 10.63 | 10.48 | 10.52 | 6,833,341 | -0.07(-0.70%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.54 | 10.60 | 12,267,264 | -0.03(-0.25%) |
Aug 04, 2009 | 10.64 | 10.69 | 10.61 | 10.62 | 7,452,838 | -0.05(-0.42%) |
Aug 03, 2009 | 10.61 | 10.68 | 10.57 | 10.67 | 5,502,872 | +0.15(+1.43%) |
Jul 31, 2009 | 10.53 | 10.59 | 10.49 | 10.52 | 2,969,107 | -0.01(-0.08%) |
Jul 30, 2009 | 10.56 | 10.64 | 10.51 | 10.52 | 5,578,582 | +0.09(+0.85%) |
Jul 29, 2009 | 10.42 | 10.46 | 10.37 | 10.44 | 5,720,056 | -0.07(-0.67%) |
Jul 28, 2009 | 10.47 | 10.53 | 10.38 | 10.51 | 6,735,683 | +0.01(+0.14%) |
Jul 27, 2009 | 10.51 | 10.55 | 10.43 | 10.49 | 3,836,490 | -0.04(-0.37%) |
Jul 24, 2009 | 10.42 | 10.54 | 10.39 | 10.53 | 775 | +0.03(+0.31%) |
Jul 23, 2009 | 10.30 | 10.54 | 10.28 | 10.50 | 5,432,099 | +0.22(+2.11%) |
Jul 22, 2009 | 10.24 | 10.35 | 10.24 | 10.28 | 4,531,444 | -0.01(-0.06%) |
Jul 21, 2009 | 10.32 | 10.32 | 10.17 | 10.29 | 4,652,967 | +0.05(+0.52%) |
Jul 20, 2009 | 10.20 | 10.25 | 10.13 | 10.23 | 4,717,145 | +0.11(+1.08%) |
Jul 17, 2009 | 10.11 | 10.15 | 10.05 | 10.12 | 8,305,473 | +0.02(+0.16%) |
Jul 16, 2009 | 9.972 | 10.14 | 9.964 | 10.11 | 4,560,973 | +0.12(+1.18%) |
Jul 15, 2009 | 9.855 | 10.01 | 9.834 | 9.991 | 4,828,247 | +0.28(+2.93%) |
Jul 14, 2009 | 9.690 | 9.719 | 9.622 | 9.706 | 8,877,751 | +0.05(+0.53%) |
Jul 13, 2009 | 9.490 | 9.657 | 9.486 | 9.655 | 5,741,719 | +0.18(+1.89%) |
Jul 10, 2009 | 9.436 | 9.519 | 9.401 | 9.475 | 4,927,584 | -0.02(-0.17%) |
Jul 09, 2009 | 9.537 | 9.557 | 9.462 | 9.492 | 2,834,723 | +0.02(+0.22%) |
Jul 08, 2009 | 9.486 | 9.514 | 9.356 | 9.471 | 5,971,584 | +0.04(+0.39%) |
Jul 07, 2009 | 9.609 | 9.636 | 9.424 | 9.434 | 5,480,094 | -0.20(-2.03%) |
Jul 06, 2009 | 9.560 | 9.646 | 9.512 | 9.630 | 8,839,071 | -0.01(-0.06%) |
Jul 02, 2009 | 9.776 | 9.780 | 9.634 | 9.636 | 5,074,697 | -0.26(-2.65%) |