Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.66 | 14.85 | 14.54 | 14.76 | 852,684 | +0.09(+0.61%) |
Oct 28, 2010 | 14.93 | 15.09 | 14.62 | 14.67 | 944,069 | -0.16(-1.10%) |
Oct 27, 2010 | 15.04 | 15.05 | 14.59 | 14.84 | 1,583,545 | -0.39(-2.57%) |
Oct 25, 2010 | 14.89 | 15.53 | 14.82 | 15.23 | 2,986,976 | +0.62(+4.27%) |
Oct 22, 2010 | 14.30 | 14.73 | 14.27 | 14.60 | 1,938,826 | +0.33(+2.29%) |
Oct 21, 2010 | 13.81 | 14.37 | 13.68 | 14.28 | 2,732,595 | +0.57(+4.12%) |
Oct 20, 2010 | 13.58 | 13.83 | 13.52 | 13.71 | 716,840 | +0.20(+1.45%) |
Oct 19, 2010 | 13.63 | 13.94 | 13.43 | 13.52 | 1,575,916 | -0.30(-2.14%) |
Oct 18, 2010 | 13.70 | 14.01 | 13.70 | 13.81 | 898,099 | +0.08(+0.62%) |
Oct 15, 2010 | 14.10 | 14.13 | 13.63 | 13.73 | 1,162,941 | -0.23(-1.63%) |
Oct 14, 2010 | 13.85 | 14.09 | 13.73 | 13.95 | 1,656,607 | +0.13(+0.92%) |
Oct 13, 2010 | 13.61 | 13.97 | 13.61 | 13.83 | 1,558,722 | +0.35(+2.59%) |
Oct 12, 2010 | 13.19 | 13.55 | 12.99 | 13.48 | 1,424,862 | +0.26(+1.96%) |
Oct 11, 2010 | 12.89 | 13.35 | 12.87 | 13.22 | 3,122,423 | +0.41(+3.22%) |
Oct 08, 2010 | 12.81 | 13.80 | 12.75 | 12.81 | 5,508,353 | -1.07(-7.69%) |
Oct 07, 2010 | 14.20 | 14.21 | 13.69 | 13.87 | 1,090,654 | -0.25(-1.80%) |
Oct 06, 2010 | 14.01 | 14.27 | 13.98 | 14.13 | 1,075,732 | +0.05(+0.34%) |
Oct 05, 2010 | 13.76 | 14.18 | 13.74 | 14.08 | 1,995,749 | +0.46(+3.42%) |
Oct 04, 2010 | 13.97 | 14.01 | 13.52 | 13.62 | 1,463,493 | -0.42(-3.01%) |
Oct 01, 2010 | 14.04 | 14.57 | 14.01 | 14.04 | 1,814,970 | -0.29(-2.04%) |
Sep 30, 2010 | 14.33 | 14.70 | 14.12 | 14.33 | 2,986,424 | +0.28(+2.01%) |
Sep 29, 2010 | 13.96 | 14.25 | 13.93 | 14.05 | 1,241,556 | +0.08(+0.61%) |
Sep 28, 2010 | 13.95 | 14.00 | 13.62 | 13.96 | 801,225 | +0.08(+0.61%) |
Sep 27, 2010 | 13.93 | 14.05 | 13.83 | 13.88 | 1,151,536 | -0.03(-0.19%) |
Sep 24, 2010 | 13.66 | 13.94 | 13.64 | 13.91 | 621,183 | +0.48(+3.58%) |
Sep 23, 2010 | 13.39 | 13.49 | 13.21 | 13.43 | 2,214,902 | -0.17(-1.24%) |
Sep 22, 2010 | 13.72 | 13.87 | 13.52 | 13.59 | 1,166,611 | -0.16(-1.19%) |
Sep 21, 2010 | 13.94 | 14.05 | 13.74 | 13.76 | 2,263,315 | -0.11(-0.80%) |
Sep 20, 2010 | 13.55 | 13.94 | 13.45 | 13.87 | 1,247,844 | +0.39(+2.86%) |
Sep 17, 2010 | 13.48 | 13.52 | 13.20 | 13.48 | 1,507,440 | +0.35(+2.65%) |
Sep 15, 2010 | 12.93 | 13.22 | 12.84 | 13.13 | 1,000,918 | +0.19(+1.47%) |
Sep 14, 2010 | 12.77 | 13.07 | 12.60 | 12.94 | 1,412,177 | +0.14(+1.07%) |
Sep 13, 2010 | 12.84 | 13.01 | 12.73 | 12.81 | 1,109,808 | +0.06(+0.46%) |
Sep 10, 2010 | 12.85 | 12.97 | 12.73 | 12.75 | 630,743 | -0.10(-0.74%) |
Sep 09, 2010 | 12.74 | 13.01 | 12.68 | 12.84 | 1,217,300 | +0.35(+2.83%) |
Sep 08, 2010 | 12.75 | 12.96 | 12.45 | 12.49 | 1,661,829 | -0.25(-1.99%) |
Sep 07, 2010 | 12.81 | 12.94 | 12.73 | 12.74 | 978,709 | -0.18(-1.39%) |
Sep 03, 2010 | 12.83 | 13.08 | 12.69 | 12.92 | 1,310,091 | +0.27(+2.13%) |
Sep 02, 2010 | 12.55 | 12.83 | 12.47 | 12.65 | 1,120,604 | +0.16(+1.27%) |
Sep 01, 2010 | 11.97 | 12.56 | 11.97 | 12.50 | 1,378,209 | +0.76(+6.44%) |
Aug 31, 2010 | 11.73 | 12.01 | 11.67 | 11.74 | 2,271 | -0.18(-1.55%) |
Aug 30, 2010 | 12.24 | 12.31 | 11.92 | 11.92 | 1,088,578 | -0.33(-2.67%) |
Aug 27, 2010 | 12.25 | 12.29 | 11.45 | 12.25 | 2,212,034 | +0.34(+2.88%) |
Aug 26, 2010 | 11.91 | 12.09 | 11.52 | 11.91 | 189 | +0.06(+0.49%) |
Aug 25, 2010 | 11.73 | 11.91 | 11.61 | 11.85 | 1,960,565 | -0.05(-0.40%) |
Aug 24, 2010 | 11.86 | 11.90 | 11.52 | 11.90 | 2,408,772 | -0.14(-1.19%) |
Aug 23, 2010 | 12.55 | 12.57 | 12.01 | 12.04 | 1,384,871 | -0.38(-3.06%) |
Aug 20, 2010 | 12.40 | 12.45 | 12.16 | 12.42 | 1,068,108 | -0.06(-0.51%) |
Aug 19, 2010 | 12.74 | 12.74 | 12.45 | 12.48 | 1,994,804 | -0.30(-2.35%) |
Aug 18, 2010 | 12.67 | 12.90 | 12.55 | 12.79 | 1,589,948 | +0.06(+0.50%) |
Aug 17, 2010 | 12.59 | 12.81 | 12.46 | 12.72 | 1,067,620 | +0.36(+2.95%) |
Aug 16, 2010 | 12.22 | 12.47 | 12.19 | 12.36 | 1,089,978 | +0.02(+0.13%) |
Aug 13, 2010 | 12.34 | 12.50 | 12.33 | 12.34 | 1,560,513 | -0.06(-0.47%) |
Aug 12, 2010 | 12.33 | 12.60 | 12.33 | 12.40 | 1,084,306 | -0.18(-1.47%) |
Aug 11, 2010 | 12.76 | 12.81 | 12.42 | 12.59 | 1,698,761 | -0.49(-3.76%) |
Aug 10, 2010 | 13.06 | 13.17 | 12.88 | 13.08 | 1,348,066 | -0.23(-1.75%) |
Aug 09, 2010 | 13.34 | 13.40 | 13.12 | 13.31 | 1,184,177 | -0.02(-0.12%) |
Aug 06, 2010 | 13.32 | 13.38 | 13.04 | 13.32 | 1,380,342 | +0.01(+0.08%) |
Aug 05, 2010 | 13.44 | 13.54 | 13.29 | 13.31 | 1,984,542 | -0.17(-1.25%) |
Aug 04, 2010 | 13.62 | 13.72 | 13.39 | 13.48 | 2,293,111 | -0.12(-0.86%) |
Aug 03, 2010 | 14.09 | 14.70 | 13.10 | 13.60 | 6,814,494 | -1.25(-8.43%) |
Aug 02, 2010 | 14.43 | 15.13 | 14.18 | 14.85 | 3,106,114 | +0.83(+5.92%) |
Jul 30, 2010 | 14.02 | 14.14 | 13.76 | 14.02 | 1,225,709 | +0.04(+0.26%) |
Jul 29, 2010 | 13.87 | 14.25 | 13.52 | 13.99 | 1,521,883 | +0.23(+1.69%) |
Jul 28, 2010 | 13.88 | 13.97 | 13.67 | 13.75 | 1,484,834 | -0.23(-1.63%) |
Jul 27, 2010 | 14.38 | 14.68 | 13.90 | 13.98 | 2,658,624 | -0.24(-1.71%) |
Jul 26, 2010 | 13.92 | 14.45 | 13.90 | 14.22 | 3,380,927 | +0.32(+2.32%) |
Jul 23, 2010 | 13.84 | 14.03 | 13.71 | 13.90 | 2,153,764 | -0.02(-0.15%) |
Jul 22, 2010 | 13.88 | 14.03 | 13.76 | 13.92 | 1,710,649 | +0.29(+2.13%) |
Jul 21, 2010 | 13.68 | 13.82 | 13.49 | 13.63 | 1,567,115 | +0.02(+0.12%) |
Jul 20, 2010 | 13.45 | 13.65 | 13.32 | 13.62 | 1,489,510 | -0.06(-0.42%) |
Jul 19, 2010 | 13.55 | 13.76 | 13.45 | 13.67 | 679,122 | +0.22(+1.65%) |
Jul 16, 2010 | 13.45 | 14.04 | 13.39 | 13.45 | 890,505 | -0.69(-4.86%) |
Jul 15, 2010 | 14.16 | 14.18 | 13.84 | 14.14 | 969,001 | -0.03(-0.19%) |
Jul 14, 2010 | 14.15 | 14.37 | 14.08 | 14.16 | 806,356 | -0.08(-0.56%) |
Jul 13, 2010 | 14.24 | 14.49 | 14.16 | 14.24 | 1,761,536 | -0.01(-0.07%) |
Jul 12, 2010 | 14.32 | 14.39 | 13.96 | 14.25 | 804,598 | -0.06(-0.44%) |
Jul 09, 2010 | 14.32 | 14.35 | 14.03 | 14.32 | 589,685 | +0.26(+1.88%) |
Jul 08, 2010 | 13.77 | 14.06 | 13.67 | 14.05 | 915,010 | +0.34(+2.47%) |
Jul 07, 2010 | 13.37 | 13.76 | 13.30 | 13.72 | 2,406,567 | +0.34(+2.57%) |
Jul 06, 2010 | 13.94 | 14.17 | 13.28 | 13.37 | 1,438,425 | -0.41(-2.95%) |
Jul 02, 2010 | 13.78 | 14.17 | 13.62 | 13.78 | 1,054,309 | -0.19(-1.36%) |
Jul 01, 2010 | 14.04 | 14.09 | 13.37 | 13.97 | 1,338,977 | -0.11(-0.79%) |
Jun 30, 2010 | 14.40 | 14.66 | 14.04 | 14.08 | 2,151 | -0.29(-2.02%) |
Jun 29, 2010 | 14.87 | 14.88 | 14.25 | 14.37 | 1,357,128 | -1.29(-8.23%) |
Jun 25, 2010 | 15.66 | 15.70 | 15.19 | 15.66 | 1,874,552 | +0.29(+1.89%) |
Jun 24, 2010 | 15.62 | 15.75 | 15.33 | 15.37 | 1,421,691 | -0.38(-2.42%) |
Jun 23, 2010 | 15.68 | 15.94 | 15.45 | 15.75 | 946,541 | +0.02(+0.13%) |
Jun 22, 2010 | 16.28 | 16.58 | 15.69 | 15.73 | 1,212,920 | -0.46(-2.87%) |
Jun 21, 2010 | 16.44 | 16.53 | 16.04 | 16.19 | 1,136,245 | +0.07(+0.46%) |
Jun 18, 2010 | 16.12 | 16.18 | 16.01 | 16.12 | 660,405 | +0.12(+0.76%) |
Jun 17, 2010 | 16.19 | 16.29 | 15.91 | 16.00 | 1,333,505 | -0.19(-1.17%) |
Jun 16, 2010 | 15.96 | 16.33 | 15.96 | 16.19 | 1,740,390 | +0.06(+0.36%) |
Jun 15, 2010 | 15.46 | 16.19 | 15.46 | 16.13 | 1,627,743 | +0.74(+4.81%) |
Jun 14, 2010 | 15.49 | 15.74 | 15.33 | 15.39 | 1,034,683 | +0.14(+0.90%) |
Jun 11, 2010 | 14.80 | 15.32 | 14.80 | 15.25 | 708,145 | +0.29(+1.91%) |
Jun 10, 2010 | 15.02 | 15.10 | 14.68 | 14.97 | 1,089,409 | +0.30(+2.02%) |
Jun 09, 2010 | 14.56 | 15.19 | 14.56 | 14.67 | 1,801,526 | +0.12(+0.80%) |
Jun 08, 2010 | 14.37 | 14.64 | 14.13 | 14.56 | 2,171,784 | +0.15(+1.03%) |
Jun 07, 2010 | 15.30 | 15.32 | 14.36 | 14.41 | 2,971,312 | -0.78(-5.15%) |
Jun 04, 2010 | 15.19 | 15.92 | 15.12 | 15.19 | 2,670,900 | -0.98(-6.08%) |
Jun 03, 2010 | 16.18 | 16.46 | 15.97 | 16.17 | 1,662,758 | +0.12(+0.76%) |
Jun 02, 2010 | 15.73 | 16.06 | 15.61 | 16.05 | 4,542 | +0.44(+2.84%) |
Jun 01, 2010 | 16.18 | 16.57 | 15.58 | 15.61 | 1,733,944 | -0.86(-5.20%) |
May 28, 2010 | 16.46 | 16.85 | 16.17 | 16.46 | 1,907,534 | -0.28(-1.67%) |
May 27, 2010 | 16.26 | 16.76 | 16.07 | 16.74 | 1,803,796 | +0.90(+5.67%) |
May 26, 2010 | 15.77 | 16.30 | 15.77 | 15.85 | 2,049,531 | +0.12(+0.74%) |
May 25, 2010 | 15.49 | 15.74 | 15.06 | 15.73 | 3,116,031 | -0.20(-1.26%) |
May 24, 2010 | 15.80 | 16.28 | 15.64 | 15.93 | 2,522,322 | +0.17(+1.11%) |
May 21, 2010 | 15.24 | 15.98 | 15.10 | 15.76 | 3,874,880 | +0.18(+1.15%) |
May 20, 2010 | 15.48 | 16.07 | 15.37 | 15.58 | 3,474,352 | -0.55(-3.44%) |
May 19, 2010 | 16.35 | 16.45 | 15.77 | 16.13 | 2,284,560 | -0.38(-2.27%) |
May 18, 2010 | 16.84 | 17.26 | 16.42 | 16.51 | 2,504,538 | -0.10(-0.60%) |
May 17, 2010 | 17.08 | 17.18 | 16.18 | 16.61 | 4,088,313 | -0.44(-2.57%) |
May 14, 2010 | 17.04 | 17.62 | 16.79 | 17.04 | 3,818,646 | -0.70(-3.93%) |
May 13, 2010 | 17.74 | 18.14 | 17.44 | 17.74 | 2,733,810 | +0.07(+0.42%) |
May 12, 2010 | 17.18 | 17.78 | 17.12 | 17.67 | 3,388,337 | +0.68(+3.98%) |
May 11, 2010 | 17.11 | 17.46 | 16.95 | 16.99 | 3,761,827 | +0.11(+0.66%) |
May 10, 2010 | 16.76 | 16.88 | 16.49 | 16.88 | 4,947,444 | +1.50(+9.76%) |
May 07, 2010 | 14.66 | 16.11 | 14.58 | 15.38 | 6,571,820 | +0.78(+5.32%) |
May 06, 2010 | 14.60 | 15.13 | 13.49 | 14.60 | 189 | +0.47(+3.33%) |
May 05, 2010 | 14.40 | 15.08 | 14.13 | 14.13 | 3,134,406 | -0.68(-4.60%) |
May 04, 2010 | 15.21 | 15.30 | 14.74 | 14.81 | 2,457,357 | -0.70(-4.50%) |
May 03, 2010 | 15.19 | 15.61 | 15.06 | 15.51 | 1,185,069 | +0.42(+2.77%) |
Apr 30, 2010 | 15.64 | 15.77 | 15.08 | 15.09 | 1,477,842 | -0.51(-3.25%) |
Apr 29, 2010 | 15.15 | 15.61 | 15.15 | 15.60 | 2,279,380 | +0.52(+3.43%) |
Apr 28, 2010 | 14.93 | 15.21 | 14.79 | 15.08 | 1,449,166 | +0.21(+1.42%) |
Apr 27, 2010 | 15.27 | 15.50 | 14.84 | 14.87 | 2,375,905 | -0.54(-3.53%) |
Apr 26, 2010 | 15.58 | 15.64 | 15.34 | 15.42 | 3,733,193 | -0.18(-1.19%) |
Apr 23, 2010 | 15.53 | 15.77 | 15.46 | 15.60 | 2,808,732 | +0.12(+0.75%) |
Apr 22, 2010 | 15.55 | 15.57 | 15.14 | 15.49 | 2,893,458 | -0.28(-1.78%) |
Apr 21, 2010 | 16.04 | 16.04 | 15.63 | 15.77 | 1,698,541 | -0.23(-1.45%) |
Apr 20, 2010 | 15.89 | 16.10 | 15.81 | 16.00 | 1,245,915 | +0.26(+1.68%) |
Apr 19, 2010 | 15.72 | 15.80 | 15.36 | 15.73 | 3,126,907 | -0.09(-0.57%) |
Apr 16, 2010 | 16.56 | 16.60 | 15.69 | 15.82 | 2,885,925 | -0.83(-5.01%) |
Apr 15, 2010 | 16.08 | 16.78 | 16.02 | 16.66 | 2,577,788 | +0.46(+2.87%) |
Apr 14, 2010 | 16.13 | 16.27 | 16.09 | 16.19 | 1,445,632 | +0.12(+0.76%) |
Apr 13, 2010 | 15.87 | 16.07 | 15.80 | 16.07 | 2,942,225 | +0.15(+0.96%) |
Apr 12, 2010 | 15.91 | 16.08 | 15.86 | 15.92 | 1,395,531 | +0.10(+0.60%) |
Apr 09, 2010 | 15.59 | 15.92 | 15.57 | 15.82 | 2,373,384 | +0.27(+1.77%) |
Apr 08, 2010 | 15.18 | 15.55 | 15.11 | 15.55 | 1,960,319 | +0.22(+1.41%) |
Apr 07, 2010 | 15.06 | 15.37 | 14.97 | 15.33 | 2,171,743 | +0.23(+1.50%) |
Apr 06, 2010 | 14.97 | 15.25 | 14.88 | 15.11 | 1,420,696 | +0.13(+0.88%) |
Apr 05, 2010 | 14.69 | 15.08 | 14.69 | 14.97 | 1,566,579 | +0.32(+2.20%) |
Apr 01, 2010 | 14.32 | 14.65 | 14.65 | 14.65 | 1,945,876 | +0.33(+2.33%) |
Mar 31, 2010 | 14.28 | 14.43 | 14.13 | 14.32 | 1,504,868 | -0.04(-0.26%) |
Mar 30, 2010 | 14.52 | 14.53 | 14.25 | 14.36 | 1,766,394 | -0.21(-1.42%) |
Mar 29, 2010 | 14.52 | 14.63 | 14.44 | 14.56 | 1,214,319 | +0.15(+1.03%) |
Mar 26, 2010 | 14.66 | 14.83 | 14.15 | 14.41 | 2,525,031 | -0.15(-1.05%) |
Mar 25, 2010 | 14.92 | 15.01 | 14.51 | 14.57 | 2,052,967 | -0.19(-1.29%) |
Mar 24, 2010 | 15.05 | 15.08 | 14.76 | 14.76 | 1,807,274 | -0.36(-2.41%) |
Mar 23, 2010 | 14.95 | 15.30 | 14.89 | 15.12 | 3,143,330 | +0.22(+1.45%) |
Mar 22, 2010 | 14.91 | 15.05 | 14.59 | 14.90 | 2,151,275 | -0.15(-0.98%) |
Mar 19, 2010 | 15.03 | 15.24 | 14.69 | 15.05 | 2,922,167 | -0.01(-0.04%) |
Mar 18, 2010 | 14.25 | 15.07 | 14.25 | 15.06 | 5,523,326 | +1.18(+8.53%) |
Mar 17, 2010 | 13.87 | 14.02 | 13.84 | 13.87 | 1,011,214 | +0.03(+0.19%) |
Mar 16, 2010 | 13.81 | 13.86 | 13.66 | 13.85 | 1,198,335 | +0.07(+0.54%) |
Mar 15, 2010 | 13.74 | 13.83 | 13.66 | 13.77 | 1,747,219 | -0.33(-2.36%) |
Mar 12, 2010 | 13.68 | 14.29 | 13.67 | 14.11 | 3,064,965 | +0.64(+4.75%) |
Mar 11, 2010 | 13.40 | 13.59 | 13.34 | 13.47 | 1,231,463 | -0.01(-0.08%) |
Mar 10, 2010 | 13.55 | 13.59 | 13.39 | 13.48 | 1,876,992 | -0.05(-0.35%) |
Mar 09, 2010 | 13.39 | 13.61 | 13.34 | 13.53 | 1,020,318 | +0.05(+0.39%) |
Mar 08, 2010 | 13.58 | 13.64 | 13.43 | 13.47 | 1,431,753 | -0.09(-0.66%) |
Mar 05, 2010 | 13.61 | 13.65 | 13.38 | 13.56 | 1,987,985 | +0.01(+0.08%) |
Mar 04, 2010 | 13.65 | 13.77 | 13.51 | 13.55 | 1,252,805 | -0.04(-0.27%) |
Mar 03, 2010 | 13.50 | 13.86 | 13.46 | 13.59 | 2,711,518 | +0.10(+0.70%) |
Mar 02, 2010 | 13.27 | 13.67 | 13.11 | 13.49 | 2,592,776 | +0.37(+2.82%) |
Mar 01, 2010 | 12.98 | 13.29 | 12.91 | 13.12 | 2,206,718 | +0.22(+1.68%) |
Feb 26, 2010 | 12.56 | 13.02 | 12.49 | 12.91 | 3,171,559 | +0.42(+3.34%) |
Feb 25, 2010 | 12.10 | 12.65 | 12.03 | 12.49 | 4,601,316 | +0.17(+1.37%) |
Feb 24, 2010 | 12.27 | 12.48 | 12.19 | 12.32 | 2,755,104 | +0.11(+0.87%) |
Feb 23, 2010 | 12.74 | 12.79 | 12.15 | 12.22 | 4,286,580 | -0.60(-4.66%) |
Feb 22, 2010 | 12.78 | 12.85 | 12.57 | 12.81 | 2,651,909 | +0.21(+1.68%) |
Feb 19, 2010 | 12.87 | 12.92 | 12.57 | 12.60 | 3,149,560 | -0.21(-1.65%) |
Feb 18, 2010 | 12.74 | 12.92 | 12.73 | 12.81 | 3,375,947 | +0.04(+0.29%) |
Feb 17, 2010 | 13.06 | 13.22 | 12.74 | 12.78 | 3,274,185 | -0.16(-1.23%) |
Feb 16, 2010 | 13.13 | 13.38 | 12.68 | 12.93 | 5,929,490 | +0.02(+0.16%) |
Feb 12, 2010 | 13.96 | 12.91 | 12.91 | 12.91 | 11,915,254 | -1.97(-13.21%) |
Feb 11, 2010 | 14.71 | 14.99 | 14.63 | 14.88 | 2,930,290 | +0.20(+1.37%) |
Feb 10, 2010 | 14.69 | 15.01 | 14.43 | 14.68 | 3,268,467 | -0.01(-0.07%) |
Feb 09, 2010 | 14.76 | 14.97 | 14.59 | 14.69 | 3,480,600 | +0.18(+1.24%) |
Feb 08, 2010 | 14.79 | 14.88 | 14.50 | 14.51 | 2,312,281 | -0.30(-2.03%) |
Feb 05, 2010 | 15.18 | 15.29 | 14.18 | 14.81 | 3,919,981 | -0.43(-2.81%) |
Feb 04, 2010 | 15.68 | 15.68 | 15.14 | 15.24 | 2,648,968 | -0.67(-4.19%) |
Feb 03, 2010 | 15.90 | 16.11 | 15.73 | 15.90 | 1,018,521 | -0.03(-0.17%) |
Feb 02, 2010 | 15.89 | 15.99 | 15.53 | 15.93 | 1,371,709 | +0.11(+0.69%) |
Feb 01, 2010 | 15.55 | 15.85 | 15.43 | 15.82 | 1,297,737 | +0.45(+2.90%) |
Jan 29, 2010 | 15.96 | 16.26 | 15.35 | 15.37 | 1,921,777 | -0.48(-3.03%) |
Jan 28, 2010 | 15.97 | 16.05 | 15.59 | 15.86 | 1,214,612 | -0.14(-0.89%) |
Jan 27, 2010 | 16.26 | 16.45 | 15.86 | 16.00 | 2,319,516 | -0.29(-1.75%) |
Jan 26, 2010 | 15.81 | 16.41 | 15.64 | 16.28 | 2,551,545 | +0.51(+3.21%) |
Jan 25, 2010 | 16.09 | 16.38 | 15.73 | 15.78 | 1,993,118 | -0.13(-0.83%) |
Jan 22, 2010 | 16.07 | 16.38 | 15.88 | 15.91 | 2,161,435 | -0.22(-1.38%) |
Jan 21, 2010 | 16.21 | 16.44 | 16.07 | 16.13 | 2,580,606 | -0.12(-0.72%) |
Jan 20, 2010 | 16.32 | 16.46 | 16.08 | 16.25 | 2,203,481 | -0.22(-1.32%) |
Jan 19, 2010 | 15.93 | 16.49 | 15.91 | 16.46 | 1,290,378 | +0.45(+2.80%) |
Jan 15, 2010 | 16.19 | 16.01 | 16.01 | 16.01 | 2,188,519 | -0.18(-1.14%) |
Jan 14, 2010 | 16.75 | 16.75 | 16.11 | 16.20 | 3,007,902 | -0.62(-3.71%) |
Jan 13, 2010 | 17.03 | 17.03 | 16.30 | 16.82 | 1,504,052 | +0.21(+1.24%) |
Jan 12, 2010 | 17.06 | 17.08 | 16.41 | 16.62 | 1,664,842 | -0.53(-3.08%) |
Jan 11, 2010 | 17.51 | 17.67 | 17.01 | 17.14 | 1,272,053 | -0.32(-1.85%) |
Jan 08, 2010 | 17.10 | 17.50 | 17.04 | 17.47 | 1,535,843 | +0.31(+1.79%) |
Jan 07, 2010 | 16.79 | 17.18 | 16.57 | 17.16 | 2,432,459 | +0.40(+2.36%) |
Jan 06, 2010 | 16.07 | 16.91 | 15.92 | 16.76 | 4,045,345 | +0.70(+4.37%) |
Jan 05, 2010 | 16.15 | 16.24 | 15.87 | 16.06 | 3,749,830 | -0.06(-0.39%) |
Jan 04, 2010 | 15.78 | 16.23 | 15.77 | 16.13 | 3,001,336 | +0.58(+3.74%) |
Dec 31, 2009 | 15.73 | 15.54 | 15.54 | 15.54 | 938,586 | -0.13(-0.81%) |
Dec 30, 2009 | 16.02 | 16.02 | 15.47 | 15.67 | 2,565,483 | -0.41(-2.56%) |
Dec 29, 2009 | 16.42 | 16.58 | 16.07 | 16.08 | 1,310,721 | -0.33(-2.03%) |
Dec 28, 2009 | 17.00 | 17.09 | 16.33 | 16.42 | 1,380,327 | -0.49(-2.91%) |
Dec 24, 2009 | 16.77 | 16.96 | 16.72 | 16.91 | 441,110 | +0.26(+1.56%) |
Dec 23, 2009 | 16.50 | 16.71 | 16.46 | 16.65 | 2,708,796 | +0.13(+0.80%) |
Dec 22, 2009 | 16.82 | 16.96 | 16.42 | 16.52 | 1,623,413 | -0.28(-1.67%) |
Dec 21, 2009 | 16.76 | 16.98 | 16.75 | 16.80 | 2,128,612 | +0.04(+0.22%) |
Dec 18, 2009 | 16.64 | 17.01 | 16.54 | 16.76 | 3,423,384 | +0.27(+1.63%) |
Dec 17, 2009 | 16.46 | 16.63 | 16.42 | 16.49 | 2,199,732 | -0.07(-0.41%) |
Dec 16, 2009 | 16.56 | 16.70 | 16.45 | 16.56 | 2,692,526 | +0.06(+0.38%) |
Dec 15, 2009 | 16.27 | 16.57 | 16.13 | 16.50 | 2,420,946 | +0.25(+1.53%) |
Dec 14, 2009 | 16.09 | 16.25 | 16.07 | 16.25 | 2,019,788 | +0.61(+3.89%) |
Dec 11, 2009 | 15.38 | 15.65 | 15.32 | 15.64 | 1,958,538 | +0.39(+2.53%) |
Dec 10, 2009 | 15.37 | 15.37 | 15.13 | 15.25 | 2,019,610 | +0.03(+0.21%) |
Dec 09, 2009 | 15.30 | 15.31 | 14.92 | 15.22 | 1,285,648 | +0.00(+0.00%) |
Dec 08, 2009 | 15.46 | 15.52 | 15.11 | 15.22 | 1,518,516 | -0.30(-1.91%) |
Dec 07, 2009 | 15.32 | 15.58 | 15.14 | 15.52 | 2,143,070 | +0.29(+1.87%) |
Dec 04, 2009 | 15.50 | 15.55 | 14.74 | 15.23 | 2,136,149 | +0.02(+0.14%) |
Dec 03, 2009 | 15.17 | 15.57 | 15.17 | 15.21 | 2,210,815 | -0.03(-0.17%) |
Dec 02, 2009 | 16.01 | 16.06 | 15.03 | 15.24 | 3,742,189 | -0.70(-4.41%) |
Dec 01, 2009 | 15.69 | 16.09 | 15.56 | 15.94 | 3,422,636 | +0.43(+2.76%) |
Nov 30, 2009 | 15.80 | 15.87 | 15.41 | 15.51 | 2,922,044 | -0.31(-1.94%) |
Nov 27, 2009 | 15.89 | 16.11 | 15.59 | 15.82 | 923,209 | -0.53(-3.23%) |
Nov 25, 2009 | 16.45 | 16.52 | 16.33 | 16.35 | 923,310 | +0.05(+0.29%) |
Nov 24, 2009 | 16.51 | 16.64 | 16.24 | 16.30 | 1,271,156 | -0.20(-1.22%) |
Nov 23, 2009 | 16.71 | 16.90 | 16.44 | 16.50 | 1,531,055 | +0.01(+0.06%) |
Nov 20, 2009 | 16.93 | 16.93 | 16.46 | 16.49 | 2,131,042 | -0.52(-3.04%) |
Nov 19, 2009 | 17.33 | 17.34 | 16.91 | 17.01 | 974,229 | -0.49(-2.78%) |
Nov 18, 2009 | 17.73 | 17.85 | 17.37 | 17.49 | 1,590,580 | -0.15(-0.87%) |
Nov 17, 2009 | 17.39 | 17.67 | 17.32 | 17.65 | 741,630 | +0.08(+0.48%) |
Nov 16, 2009 | 17.62 | 17.76 | 17.34 | 17.56 | 1,839,236 | +0.21(+1.22%) |
Nov 13, 2009 | 17.02 | 17.57 | 16.92 | 17.35 | 902,178 | +0.30(+1.77%) |
Nov 12, 2009 | 17.50 | 17.75 | 16.99 | 17.05 | 1,394,745 | -0.42(-2.42%) |
Nov 11, 2009 | 18.12 | 18.17 | 17.39 | 17.47 | 1,817,701 | -0.43(-2.42%) |
Nov 10, 2009 | 17.08 | 17.96 | 17.08 | 17.91 | 3,281,337 | +0.83(+4.89%) |
Nov 09, 2009 | 17.17 | 17.37 | 16.91 | 17.07 | 2,394,079 | +0.13(+0.78%) |
Nov 06, 2009 | 16.83 | 17.17 | 16.63 | 16.94 | 1,445,464 | +0.07(+0.41%) |
Nov 05, 2009 | 16.76 | 17.23 | 16.74 | 16.87 | 1,545,142 | +0.30(+1.79%) |
Nov 04, 2009 | 17.35 | 17.39 | 16.52 | 16.57 | 1,930,171 | -0.49(-2.85%) |
Nov 03, 2009 | 16.36 | 17.17 | 16.27 | 17.06 | 2,016,725 | +0.29(+1.73%) |