Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.41 | 18.65 | 18.30 | 18.48 | 1,480,940 | -0.23(-1.25%) |
Nov 29, 2010 | 18.54 | 18.75 | 18.32 | 18.71 | 942,205 | -0.09(-0.47%) |
Nov 26, 2010 | 18.73 | 18.87 | 18.63 | 18.80 | 440,339 | -0.20(-1.03%) |
Nov 24, 2010 | 18.74 | 18.99 | 18.99 | 18.99 | 792,258 | +0.42(+2.25%) |
Nov 23, 2010 | 18.71 | 18.84 | 18.49 | 18.58 | 1,562,965 | -0.44(-2.33%) |
Nov 22, 2010 | 19.06 | 19.08 | 18.74 | 19.02 | 1,758,421 | -0.02(-0.10%) |
Nov 19, 2010 | 18.92 | 19.09 | 18.78 | 19.04 | 1,447,063 | +0.08(+0.40%) |
Nov 18, 2010 | 18.88 | 19.12 | 18.79 | 18.96 | 1,253,518 | +0.32(+1.69%) |
Nov 17, 2010 | 18.48 | 18.68 | 18.41 | 18.65 | 875,821 | +0.13(+0.68%) |
Nov 16, 2010 | 18.75 | 18.80 | 18.36 | 18.52 | 2,031,220 | -0.46(-2.40%) |
Nov 15, 2010 | 18.97 | 19.11 | 18.82 | 18.97 | 868,440 | +0.11(+0.60%) |
Nov 12, 2010 | 19.37 | 19.43 | 18.75 | 18.86 | 1,863,476 | -0.73(-3.71%) |
Nov 11, 2010 | 19.55 | 19.62 | 19.40 | 19.59 | 1,267,401 | -0.06(-0.32%) |
Nov 10, 2010 | 19.53 | 19.75 | 19.21 | 19.65 | 1,849,816 | +0.11(+0.55%) |
Nov 09, 2010 | 20.12 | 20.16 | 19.45 | 19.54 | 1,156,576 | -0.40(-2.00%) |
Nov 08, 2010 | 19.94 | 20.09 | 19.72 | 19.94 | 1,193,010 | -0.01(-0.03%) |
Nov 05, 2010 | 19.57 | 20.04 | 19.49 | 19.95 | 1,797,445 | +0.46(+2.33%) |
Nov 04, 2010 | 19.20 | 19.57 | 19.14 | 19.49 | 1,476,110 | +0.64(+3.42%) |
Nov 03, 2010 | 18.93 | 19.12 | 18.70 | 18.85 | 928,398 | -0.08(-0.43%) |
Nov 02, 2010 | 19.16 | 19.32 | 18.76 | 18.93 | 980,482 | +0.01(+0.07%) |
Nov 01, 2010 | 18.88 | 19.04 | 18.77 | 18.92 | 816,717 | +0.13(+0.71%) |
Oct 29, 2010 | 18.68 | 18.92 | 18.67 | 18.79 | 1,322,080 | +0.13(+0.68%) |
Oct 28, 2010 | 18.99 | 19.03 | 18.53 | 18.66 | 1,028,332 | -0.06(-0.34%) |
Oct 27, 2010 | 19.02 | 19.02 | 18.51 | 18.72 | 1,315,080 | -0.45(-2.36%) |
Oct 25, 2010 | 19.23 | 19.43 | 19.09 | 19.18 | 1,408,734 | +0.10(+0.53%) |
Oct 22, 2010 | 19.28 | 19.28 | 19.01 | 19.07 | 888,484 | -0.07(-0.36%) |
Oct 21, 2010 | 19.18 | 19.38 | 18.97 | 19.14 | 1,569,231 | -0.01(-0.07%) |
Oct 20, 2010 | 18.65 | 19.19 | 18.62 | 19.16 | 2,457,453 | +0.58(+3.12%) |
Oct 19, 2010 | 18.58 | 18.76 | 18.34 | 18.58 | 1,391,148 | -0.29(-1.53%) |
Oct 18, 2010 | 18.70 | 18.87 | 18.67 | 18.87 | 1,469,074 | +0.10(+0.54%) |
Oct 15, 2010 | 18.95 | 19.05 | 18.68 | 18.77 | 1,738,248 | -0.03(-0.17%) |
Oct 14, 2010 | 18.82 | 18.89 | 18.74 | 18.80 | 2,918,836 | +0.00(+0.00%) |
Oct 13, 2010 | 18.66 | 18.87 | 18.62 | 18.80 | 5,112,979 | +0.30(+1.63%) |
Oct 12, 2010 | 18.25 | 18.53 | 18.09 | 18.50 | 1,740,805 | +0.31(+1.70%) |
Oct 11, 2010 | 18.35 | 18.36 | 18.15 | 18.19 | 611,605 | -0.18(-0.96%) |
Oct 08, 2010 | 18.36 | 18.41 | 17.98 | 18.36 | 1,371,603 | +0.27(+1.50%) |
Oct 07, 2010 | 18.22 | 18.22 | 17.98 | 18.09 | 941,190 | -0.08(-0.45%) |
Oct 06, 2010 | 18.21 | 18.25 | 18.03 | 18.17 | 1,451,509 | +0.03(+0.14%) |
Oct 05, 2010 | 18.00 | 18.17 | 17.92 | 18.15 | 965,774 | +0.24(+1.33%) |
Oct 04, 2010 | 17.95 | 18.06 | 17.82 | 17.91 | 957,737 | -0.12(-0.66%) |
Oct 01, 2010 | 18.03 | 18.05 | 17.85 | 18.03 | 1,862,795 | +0.18(+0.99%) |
Sep 30, 2010 | 17.70 | 17.87 | 17.66 | 17.85 | 1,752,980 | +0.24(+1.36%) |
Sep 29, 2010 | 17.69 | 17.75 | 17.58 | 17.61 | 1,607,817 | -0.09(-0.53%) |
Sep 28, 2010 | 17.24 | 17.75 | 17.07 | 17.71 | 1,875,825 | +0.45(+2.59%) |
Sep 27, 2010 | 17.35 | 17.47 | 17.16 | 17.26 | 747,143 | -0.09(-0.51%) |
Sep 24, 2010 | 17.30 | 17.47 | 17.17 | 17.35 | 778,701 | +0.33(+1.96%) |
Sep 23, 2010 | 17.07 | 17.16 | 16.93 | 17.02 | 867,874 | -0.25(-1.46%) |
Sep 22, 2010 | 17.34 | 17.49 | 17.10 | 17.27 | 773,640 | -0.11(-0.65%) |
Sep 21, 2010 | 17.42 | 17.52 | 17.20 | 17.38 | 1,660,093 | -0.05(-0.29%) |
Sep 20, 2010 | 17.21 | 17.54 | 17.18 | 17.43 | 646,881 | +0.20(+1.13%) |
Sep 17, 2010 | 17.24 | 17.39 | 17.17 | 17.24 | 724,256 | -0.03(-0.15%) |
Sep 15, 2010 | 17.24 | 17.39 | 17.19 | 17.26 | 1,861,107 | -0.02(-0.11%) |
Sep 14, 2010 | 17.26 | 17.43 | 17.15 | 17.28 | 687,486 | +0.04(+0.22%) |
Sep 13, 2010 | 17.21 | 17.29 | 17.02 | 17.24 | 1,557,361 | +0.20(+1.14%) |
Sep 10, 2010 | 16.92 | 17.09 | 16.90 | 17.05 | 1,065,055 | +0.20(+1.16%) |
Sep 09, 2010 | 17.19 | 17.19 | 16.76 | 16.85 | 1,160,186 | -0.09(-0.56%) |
Sep 08, 2010 | 16.85 | 17.28 | 16.80 | 16.95 | 1,600,630 | +0.21(+1.24%) |
Sep 07, 2010 | 17.18 | 17.23 | 16.74 | 16.74 | 2,385,082 | -0.43(-2.53%) |
Sep 03, 2010 | 17.12 | 17.49 | 17.12 | 17.17 | 1,046,489 | +0.27(+1.60%) |
Sep 02, 2010 | 16.76 | 16.97 | 16.70 | 16.90 | 923,439 | +0.18(+1.05%) |
Sep 01, 2010 | 16.42 | 16.79 | 16.32 | 16.73 | 1,891,661 | +0.64(+3.99%) |
Aug 31, 2010 | 16.09 | 16.17 | 15.82 | 16.09 | 2,542 | +0.08(+0.47%) |
Aug 30, 2010 | 16.14 | 16.27 | 15.98 | 16.01 | 1,896,171 | -0.15(-0.93%) |
Aug 27, 2010 | 16.16 | 16.21 | 15.74 | 16.16 | 1,800,977 | +0.38(+2.43%) |
Aug 26, 2010 | 15.81 | 15.98 | 15.73 | 15.78 | 964,495 | +0.06(+0.40%) |
Aug 25, 2010 | 15.39 | 15.75 | 15.33 | 15.71 | 1,100,597 | +0.18(+1.18%) |
Aug 24, 2010 | 15.68 | 15.87 | 15.48 | 15.53 | 1,449,199 | -0.42(-2.64%) |
Aug 23, 2010 | 16.12 | 16.27 | 15.95 | 15.95 | 814,935 | -0.08(-0.47%) |
Aug 20, 2010 | 16.00 | 16.10 | 15.80 | 16.03 | 657,264 | -0.07(-0.43%) |
Aug 19, 2010 | 16.22 | 16.25 | 15.83 | 16.10 | 1,269,382 | -0.30(-1.80%) |
Aug 18, 2010 | 16.46 | 16.49 | 16.17 | 16.39 | 1,371,180 | -0.01(-0.08%) |
Aug 17, 2010 | 16.09 | 16.48 | 16.00 | 16.41 | 935,505 | +0.44(+2.76%) |
Aug 16, 2010 | 15.89 | 16.07 | 15.80 | 15.97 | 746,510 | +0.04(+0.28%) |
Aug 13, 2010 | 15.92 | 16.07 | 15.64 | 15.92 | 1,236,299 | +0.17(+1.08%) |
Aug 12, 2010 | 15.61 | 15.92 | 15.61 | 15.75 | 1,182,340 | -0.14(-0.87%) |
Aug 11, 2010 | 16.07 | 16.08 | 15.87 | 15.89 | 1,536,365 | -0.67(-4.03%) |
Aug 10, 2010 | 16.55 | 16.71 | 16.55 | 16.56 | 635 | -0.26(-1.57%) |
Aug 09, 2010 | 16.34 | 16.90 | 16.21 | 16.82 | 2,594,446 | +0.64(+3.93%) |
Aug 06, 2010 | 16.19 | 16.27 | 16.00 | 16.19 | 1,479,177 | -0.25(-1.53%) |
Aug 05, 2010 | 16.10 | 16.46 | 16.10 | 16.44 | 1,698,587 | +0.17(+1.04%) |
Aug 04, 2010 | 16.24 | 16.37 | 16.14 | 16.27 | 1,355,710 | +0.01(+0.04%) |
Aug 03, 2010 | 16.07 | 16.46 | 16.01 | 16.26 | 2,293,176 | +0.05(+0.31%) |
Aug 02, 2010 | 15.92 | 16.22 | 15.88 | 16.21 | 1,078,246 | +0.42(+2.67%) |
Jul 30, 2010 | 15.79 | 15.94 | 15.42 | 15.79 | 1,639,494 | +0.08(+0.52%) |
Jul 29, 2010 | 15.87 | 15.90 | 15.50 | 15.71 | 851,793 | -0.03(-0.16%) |
Jul 28, 2010 | 15.82 | 15.95 | 15.66 | 15.73 | 1,373,797 | -0.09(-0.60%) |
Jul 27, 2010 | 15.93 | 16.02 | 15.73 | 15.83 | 1,273,797 | -0.05(-0.31%) |
Jul 26, 2010 | 15.54 | 15.89 | 15.54 | 15.88 | 696,839 | +0.25(+1.60%) |
Jul 23, 2010 | 15.60 | 15.67 | 15.46 | 15.63 | 1,263,899 | +0.02(+0.12%) |
Jul 22, 2010 | 15.28 | 15.65 | 15.19 | 15.61 | 1,387,687 | +0.53(+3.53%) |
Jul 21, 2010 | 15.51 | 15.52 | 14.99 | 15.08 | 1,397,816 | -0.29(-1.87%) |
Jul 20, 2010 | 14.86 | 15.36 | 14.81 | 15.36 | 1,665,773 | +0.33(+2.21%) |
Jul 19, 2010 | 14.85 | 15.08 | 14.63 | 15.03 | 1,840,502 | +0.18(+1.22%) |
Jul 16, 2010 | 14.85 | 15.14 | 14.76 | 14.85 | 1,486,508 | -0.43(-2.79%) |
Jul 15, 2010 | 15.22 | 15.28 | 14.99 | 15.28 | 1,167,994 | +0.04(+0.25%) |
Jul 14, 2010 | 15.02 | 15.24 | 14.88 | 15.24 | 1,539,347 | +0.24(+1.63%) |
Jul 13, 2010 | 14.83 | 15.04 | 14.81 | 14.99 | 860,190 | +0.37(+2.53%) |
Jul 12, 2010 | 14.51 | 14.67 | 14.46 | 14.63 | 1,000,935 | +0.09(+0.60%) |
Jul 09, 2010 | 14.54 | 14.54 | 14.30 | 14.54 | 964,832 | +0.26(+1.84%) |
Jul 08, 2010 | 14.34 | 14.35 | 14.10 | 14.27 | 936,037 | +0.07(+0.49%) |
Jul 07, 2010 | 13.97 | 14.21 | 13.92 | 14.21 | 1,375,477 | +0.28(+1.98%) |
Jul 06, 2010 | 13.96 | 14.09 | 13.79 | 13.93 | 1,781,361 | +0.14(+1.00%) |
Jul 02, 2010 | 13.79 | 14.03 | 13.70 | 13.79 | 2,002,345 | +0.04(+0.27%) |
Jul 01, 2010 | 14.11 | 14.17 | 13.55 | 13.75 | 2,535,102 | -0.41(-2.87%) |
Jun 30, 2010 | 14.26 | 14.41 | 14.14 | 14.16 | 1,854,130 | -0.16(-1.09%) |
Jun 29, 2010 | 14.46 | 14.47 | 14.25 | 14.32 | 2,125,880 | -0.50(-3.38%) |
Jun 25, 2010 | 14.82 | 14.94 | 14.62 | 14.82 | 1,129,757 | +0.17(+1.15%) |
Jun 24, 2010 | 14.79 | 14.83 | 14.51 | 14.65 | 1,383,497 | -0.24(-1.64%) |
Jun 23, 2010 | 15.07 | 15.16 | 14.79 | 14.89 | 1,413,880 | -0.23(-1.53%) |
Jun 22, 2010 | 15.50 | 15.58 | 15.11 | 15.13 | 1,411,506 | -0.39(-2.50%) |
Jun 21, 2010 | 15.50 | 15.76 | 15.40 | 15.51 | 1,915,188 | +0.16(+1.02%) |
Jun 18, 2010 | 15.36 | 15.52 | 15.33 | 15.36 | 1,724,079 | -0.07(-0.45%) |
Jun 17, 2010 | 15.43 | 15.45 | 15.18 | 15.43 | 2,072,829 | -0.01(-0.04%) |
Jun 16, 2010 | 15.34 | 15.51 | 15.30 | 15.43 | 1,618,765 | -0.07(-0.44%) |
Jun 15, 2010 | 15.09 | 15.50 | 15.08 | 15.50 | 1,539,176 | +0.45(+3.00%) |
Jun 14, 2010 | 15.09 | 15.33 | 14.99 | 15.05 | 1,489,382 | +0.14(+0.92%) |
Jun 11, 2010 | 14.93 | 15.02 | 14.66 | 14.91 | 1,523,005 | -0.06(-0.42%) |
Jun 10, 2010 | 14.83 | 14.99 | 14.69 | 14.98 | 1,522,600 | +0.44(+3.03%) |
Jun 09, 2010 | 14.65 | 14.92 | 14.50 | 14.54 | 1,703,963 | -0.00(-0.02%) |
Jun 08, 2010 | 14.56 | 14.61 | 14.13 | 14.54 | 1,522,555 | +0.01(+0.09%) |
Jun 07, 2010 | 14.53 | 14.83 | 14.49 | 14.53 | 1,754,396 | -0.01(-0.09%) |
Jun 04, 2010 | 14.54 | 15.11 | 14.47 | 14.54 | 1,440,375 | -0.82(-5.34%) |
Jun 03, 2010 | 15.21 | 15.50 | 15.16 | 15.36 | 1,284,529 | +0.12(+0.78%) |
Jun 02, 2010 | 14.94 | 15.26 | 14.73 | 15.24 | 1,698,830 | +0.52(+3.53%) |
Jun 01, 2010 | 14.99 | 15.30 | 14.71 | 14.72 | 1,478,479 | -0.19(-1.30%) |
May 28, 2010 | 14.91 | 15.26 | 14.82 | 14.91 | 1,108,332 | -0.26(-1.69%) |
May 27, 2010 | 14.86 | 15.28 | 14.81 | 15.17 | 1,520,999 | +0.61(+4.22%) |
May 26, 2010 | 14.71 | 14.87 | 14.48 | 14.56 | 319 | -0.06(-0.43%) |
May 25, 2010 | 14.10 | 14.68 | 13.94 | 14.62 | 2,715,508 | +0.12(+0.82%) |
May 24, 2010 | 14.73 | 14.86 | 14.49 | 14.50 | 1,040,813 | -0.31(-2.07%) |
May 21, 2010 | 14.38 | 14.81 | 14.19 | 14.81 | 2,706,584 | +0.28(+1.90%) |
May 20, 2010 | 14.33 | 14.70 | 14.25 | 14.53 | 2,998,935 | -0.73(-4.80%) |
May 19, 2010 | 15.35 | 15.58 | 14.97 | 15.26 | 1,779,663 | -0.23(-1.49%) |
May 18, 2010 | 15.85 | 16.03 | 15.40 | 15.50 | 2,715 | -0.26(-1.63%) |
May 17, 2010 | 15.65 | 15.81 | 15.31 | 15.75 | 4,990,846 | +0.14(+0.88%) |
May 14, 2010 | 15.61 | 15.84 | 15.35 | 15.61 | 2,083,114 | -0.32(-2.00%) |
May 13, 2010 | 15.99 | 16.07 | 15.86 | 15.93 | 1,403,461 | -0.03(-0.16%) |
May 12, 2010 | 15.94 | 16.07 | 15.84 | 15.96 | 1,221,032 | +0.16(+1.03%) |
May 11, 2010 | 15.85 | 15.96 | 15.73 | 15.80 | 1,737,911 | -0.02(-0.12%) |
May 10, 2010 | 15.73 | 15.84 | 15.70 | 15.81 | 2,779,851 | +0.31(+2.02%) |
May 07, 2010 | 14.86 | 15.52 | 14.76 | 15.50 | 6,330,660 | +0.59(+3.95%) |
May 06, 2010 | 14.93 | 15.35 | 13.81 | 14.91 | 958 | -0.20(-1.33%) |
May 05, 2010 | 15.28 | 15.39 | 15.09 | 15.11 | 1,728,888 | -0.41(-2.66%) |
May 04, 2010 | 15.90 | 15.90 | 15.38 | 15.53 | 1,311,597 | -0.55(-3.43%) |
May 03, 2010 | 15.98 | 16.20 | 15.81 | 16.08 | 1,831,288 | +0.21(+1.34%) |
Apr 30, 2010 | 16.48 | 16.52 | 15.86 | 15.86 | 1,406,029 | -0.59(-3.58%) |
Apr 29, 2010 | 16.00 | 16.47 | 15.96 | 16.45 | 952,899 | +0.55(+3.46%) |
Apr 28, 2010 | 15.95 | 16.03 | 15.66 | 15.90 | 1,019,182 | +0.05(+0.32%) |
Apr 27, 2010 | 16.13 | 16.35 | 15.83 | 15.85 | 1,314,644 | -0.29(-1.81%) |
Apr 26, 2010 | 16.15 | 16.33 | 16.11 | 16.15 | 1,086,987 | -0.01(-0.08%) |
Apr 23, 2010 | 15.83 | 16.21 | 15.78 | 16.16 | 1,009,330 | +0.31(+1.97%) |
Apr 22, 2010 | 15.92 | 15.98 | 15.74 | 15.85 | 1,100,168 | -0.21(-1.28%) |
Apr 21, 2010 | 15.85 | 16.13 | 15.85 | 16.05 | 1,534,327 | +0.15(+0.94%) |
Apr 20, 2010 | 15.75 | 15.94 | 15.68 | 15.90 | 168,566 | +0.30(+1.92%) |
Apr 19, 2010 | 15.56 | 15.71 | 15.35 | 15.60 | 1,723,829 | -0.05(-0.32%) |
Apr 16, 2010 | 15.85 | 15.97 | 15.57 | 15.65 | 1,067,208 | -0.27(-1.72%) |
Apr 15, 2010 | 15.86 | 16.00 | 15.85 | 15.93 | 1,097,980 | -0.01(-0.04%) |
Apr 14, 2010 | 15.87 | 16.01 | 15.76 | 15.93 | 1,086,347 | +0.10(+0.63%) |
Apr 13, 2010 | 15.73 | 15.94 | 15.63 | 15.83 | 1,011,061 | +0.11(+0.71%) |
Apr 12, 2010 | 15.70 | 15.90 | 15.67 | 15.72 | 1,037,213 | -0.06(-0.39%) |
Apr 09, 2010 | 15.79 | 15.83 | 15.70 | 15.78 | 899,913 | -0.01(-0.04%) |
Apr 08, 2010 | 15.98 | 15.99 | 15.67 | 15.79 | 1,348,378 | -0.17(-1.09%) |
Apr 07, 2010 | 15.98 | 16.10 | 15.82 | 15.96 | 1,369,096 | -0.11(-0.70%) |
Apr 06, 2010 | 15.99 | 16.21 | 15.98 | 16.08 | 1,909,346 | +0.04(+0.27%) |
Apr 05, 2010 | 16.13 | 16.18 | 15.92 | 16.03 | 625,282 | -0.02(-0.12%) |
Apr 01, 2010 | 15.91 | 16.05 | 16.05 | 16.05 | 1,986,256 | +0.22(+1.38%) |
Mar 31, 2010 | 15.86 | 15.91 | 15.65 | 15.83 | 833,457 | +0.00(+0.00%) |
Mar 30, 2010 | 16.12 | 16.29 | 15.82 | 15.83 | 1,040,286 | -0.26(-1.59%) |
Mar 29, 2010 | 15.87 | 16.09 | 15.86 | 16.09 | 862,698 | +0.24(+1.53%) |
Mar 26, 2010 | 15.90 | 15.91 | 15.61 | 15.85 | 974,095 | +0.02(+0.16%) |
Mar 25, 2010 | 15.71 | 15.95 | 15.67 | 15.82 | 963,967 | +0.22(+1.40%) |
Mar 24, 2010 | 15.63 | 15.65 | 15.47 | 15.60 | 734,138 | -0.07(-0.44%) |
Mar 23, 2010 | 15.57 | 15.73 | 15.52 | 15.67 | 1,172,981 | +0.08(+0.52%) |
Mar 22, 2010 | 15.22 | 15.62 | 15.11 | 15.59 | 836,873 | +0.26(+1.67%) |
Mar 19, 2010 | 15.80 | 15.80 | 15.32 | 15.34 | 1,152,126 | -0.38(-2.42%) |
Mar 18, 2010 | 15.78 | 15.82 | 15.65 | 15.72 | 856,297 | -0.03(-0.20%) |
Mar 17, 2010 | 15.63 | 15.77 | 15.63 | 15.75 | 1,841,018 | +0.19(+1.20%) |
Mar 16, 2010 | 15.50 | 15.64 | 15.35 | 15.56 | 1,593,335 | +0.11(+0.73%) |
Mar 15, 2010 | 15.33 | 15.45 | 15.32 | 15.45 | 818,542 | +0.03(+0.20%) |
Mar 12, 2010 | 15.50 | 15.50 | 15.29 | 15.42 | 570,501 | +0.05(+0.32%) |
Mar 11, 2010 | 15.12 | 15.37 | 15.07 | 15.37 | 384,701 | +0.15(+0.98%) |
Mar 10, 2010 | 15.34 | 15.35 | 15.12 | 15.22 | 1,000,603 | -0.09(-0.57%) |
Mar 09, 2010 | 15.17 | 15.40 | 15.17 | 15.30 | 852,688 | +0.07(+0.49%) |
Mar 08, 2010 | 15.25 | 15.34 | 15.17 | 15.23 | 764,580 | +0.01(+0.08%) |
Mar 05, 2010 | 15.05 | 15.29 | 15.05 | 15.22 | 974,672 | +0.20(+1.33%) |
Mar 04, 2010 | 15.06 | 15.18 | 14.97 | 15.02 | 1,023,272 | +0.04(+0.29%) |
Mar 03, 2010 | 15.01 | 15.18 | 14.90 | 14.97 | 1,687,451 | +0.05(+0.33%) |
Mar 02, 2010 | 14.99 | 15.02 | 14.85 | 14.92 | 1,033,002 | +0.02(+0.13%) |
Mar 01, 2010 | 14.75 | 14.99 | 14.75 | 14.91 | 1,484,861 | +0.16(+1.10%) |
Feb 26, 2010 | 14.61 | 14.91 | 14.59 | 14.74 | 1,275,759 | +0.19(+1.28%) |
Feb 25, 2010 | 14.00 | 14.57 | 13.86 | 14.56 | 1,974,153 | +0.36(+2.55%) |
Feb 24, 2010 | 14.24 | 14.34 | 14.18 | 14.20 | 1,387,819 | -0.03(-0.22%) |
Feb 23, 2010 | 14.44 | 14.45 | 13.97 | 14.23 | 1,709,349 | -0.17(-1.17%) |
Feb 22, 2010 | 14.55 | 14.68 | 14.34 | 14.39 | 880,833 | -0.09(-0.60%) |
Feb 19, 2010 | 14.79 | 14.79 | 14.28 | 14.48 | 1,549,941 | +0.17(+1.22%) |
Feb 18, 2010 | 14.16 | 14.34 | 14.04 | 14.31 | 1,365,988 | +0.22(+1.55%) |
Feb 17, 2010 | 13.81 | 14.19 | 13.79 | 14.09 | 1,510,813 | +0.30(+2.17%) |
Feb 16, 2010 | 13.74 | 13.83 | 13.62 | 13.79 | 874,832 | +0.27(+1.98%) |
Feb 12, 2010 | 13.45 | 13.52 | 13.52 | 13.52 | 2,472,546 | +0.06(+0.46%) |
Feb 11, 2010 | 13.24 | 13.50 | 13.20 | 13.46 | 1,003,361 | +0.22(+1.69%) |
Feb 10, 2010 | 13.17 | 13.30 | 13.04 | 13.24 | 751,993 | +0.03(+0.24%) |
Feb 09, 2010 | 13.16 | 13.27 | 13.04 | 13.21 | 1,440,405 | +0.04(+0.28%) |
Feb 08, 2010 | 13.14 | 13.29 | 12.99 | 13.17 | 1,888,504 | -0.03(-0.24%) |
Feb 05, 2010 | 12.91 | 13.20 | 12.84 | 13.20 | 2,341,896 | +0.28(+2.17%) |
Feb 04, 2010 | 12.91 | 13.02 | 12.84 | 12.92 | 3,284,734 | -0.10(-0.77%) |
Feb 03, 2010 | 12.89 | 13.12 | 12.89 | 13.02 | 989,407 | +0.05(+0.38%) |
Feb 02, 2010 | 12.71 | 13.00 | 12.63 | 12.97 | 1,004,421 | +0.33(+2.61%) |
Feb 01, 2010 | 12.56 | 12.72 | 12.53 | 12.64 | 1,001,390 | +0.12(+0.99%) |
Jan 29, 2010 | 12.66 | 12.71 | 12.46 | 12.51 | 1,642,128 | -0.25(-1.95%) |
Jan 28, 2010 | 12.76 | 12.82 | 12.69 | 12.76 | 1,377,830 | +0.07(+0.54%) |
Jan 27, 2010 | 12.71 | 12.81 | 12.54 | 12.69 | 1,515,470 | -0.07(-0.53%) |
Jan 26, 2010 | 12.87 | 12.94 | 12.76 | 12.76 | 1,051,582 | -0.26(-2.00%) |
Jan 25, 2010 | 13.03 | 13.11 | 12.83 | 13.02 | 1,246,624 | +0.00(+0.00%) |
Jan 22, 2010 | 13.06 | 13.16 | 12.91 | 13.02 | 1,637,433 | -0.05(-0.38%) |
Jan 21, 2010 | 13.42 | 13.47 | 13.07 | 13.07 | 1,624,018 | -0.34(-2.54%) |
Jan 20, 2010 | 13.38 | 13.49 | 13.18 | 13.41 | 1,007,393 | -0.20(-1.45%) |
Jan 19, 2010 | 13.65 | 13.73 | 13.51 | 13.61 | 1,208,835 | -0.05(-0.36%) |
Jan 15, 2010 | 13.75 | 13.66 | 13.66 | 13.66 | 1,983,416 | -0.09(-0.68%) |
Jan 14, 2010 | 13.80 | 13.87 | 13.59 | 13.75 | 694,758 | -0.07(-0.49%) |
Jan 13, 2010 | 13.58 | 13.83 | 13.52 | 13.82 | 685,555 | +0.25(+1.87%) |
Jan 12, 2010 | 13.73 | 13.81 | 13.45 | 13.57 | 987,061 | -0.22(-1.62%) |
Jan 11, 2010 | 14.07 | 14.10 | 13.78 | 13.79 | 902,805 | -0.19(-1.33%) |
Jan 08, 2010 | 13.88 | 14.03 | 13.83 | 13.98 | 476,456 | +0.07(+0.53%) |
Jan 07, 2010 | 13.82 | 13.93 | 13.73 | 13.90 | 791,834 | +0.03(+0.22%) |
Jan 06, 2010 | 14.07 | 14.09 | 13.80 | 13.87 | 846,403 | -0.15(-1.06%) |
Jan 05, 2010 | 13.76 | 14.06 | 13.76 | 14.02 | 947,737 | +0.22(+1.57%) |
Jan 04, 2010 | 14.03 | 14.09 | 13.67 | 13.80 | 1,137,934 | +0.07(+0.54%) |
Dec 31, 2009 | 13.81 | 13.73 | 13.73 | 13.73 | 1,122,094 | +0.03(+0.23%) |
Dec 30, 2009 | 13.73 | 13.77 | 13.64 | 13.70 | 639,218 | -0.15(-1.12%) |
Dec 29, 2009 | 13.75 | 13.99 | 13.60 | 13.85 | 1,354,064 | +0.28(+2.10%) |
Dec 28, 2009 | 13.66 | 13.72 | 13.47 | 13.57 | 428,431 | -0.08(-0.59%) |
Dec 24, 2009 | 13.44 | 13.67 | 13.42 | 13.65 | 519,921 | +0.19(+1.43%) |
Dec 23, 2009 | 13.38 | 13.57 | 13.38 | 13.46 | 788,988 | +0.07(+0.56%) |
Dec 22, 2009 | 13.35 | 13.46 | 13.27 | 13.38 | 847,492 | +0.06(+0.46%) |
Dec 21, 2009 | 13.42 | 13.47 | 13.28 | 13.32 | 904,328 | -0.01(-0.05%) |
Dec 18, 2009 | 13.39 | 13.39 | 13.18 | 13.33 | 1,237,245 | -0.01(-0.09%) |
Dec 17, 2009 | 13.46 | 13.48 | 13.21 | 13.34 | 1,320,211 | -0.32(-2.31%) |
Dec 16, 2009 | 13.63 | 13.82 | 13.52 | 13.65 | 883,607 | +0.21(+1.57%) |
Dec 15, 2009 | 13.42 | 13.52 | 13.29 | 13.44 | 850,343 | -0.08(-0.60%) |
Dec 14, 2009 | 13.51 | 13.53 | 13.43 | 13.52 | 642,398 | +0.32(+2.39%) |
Dec 11, 2009 | 13.20 | 13.24 | 13.07 | 13.21 | 1,404,265 | +0.07(+0.57%) |
Dec 10, 2009 | 13.15 | 13.27 | 13.10 | 13.13 | 758,097 | +0.07(+0.57%) |
Dec 09, 2009 | 13.08 | 13.13 | 12.93 | 13.06 | 1,133,124 | +0.01(+0.10%) |
Dec 08, 2009 | 13.21 | 13.26 | 12.99 | 13.05 | 1,451,002 | -0.32(-2.36%) |
Dec 07, 2009 | 13.21 | 13.52 | 13.21 | 13.36 | 891,918 | +0.09(+0.65%) |
Dec 04, 2009 | 13.41 | 13.59 | 13.18 | 13.28 | 1,773,252 | +0.10(+0.75%) |
Dec 03, 2009 | 13.40 | 13.45 | 13.18 | 13.18 | 1,641,170 | -0.22(-1.66%) |
Dec 02, 2009 | 13.41 | 13.55 | 13.28 | 13.40 | 1,363,679 | -0.03(-0.23%) |