Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.19 | 15.43 | 14.72 | 15.42 | 267,594 | +0.05(+0.33%) |
Nov 29, 2010 | 14.19 | 15.51 | 14.19 | 15.37 | 297,736 | +1.15(+8.09%) |
Nov 26, 2010 | 13.92 | 14.36 | 13.91 | 14.22 | 52,826 | +0.24(+1.72%) |
Nov 24, 2010 | 13.68 | 13.98 | 13.98 | 13.98 | 155,777 | +0.48(+3.56%) |
Nov 23, 2010 | 13.56 | 13.69 | 13.20 | 13.50 | 80,027 | -0.27(-1.96%) |
Nov 22, 2010 | 13.80 | 13.89 | 13.43 | 13.77 | 87,853 | -0.09(-0.65%) |
Nov 19, 2010 | 13.63 | 13.90 | 13.33 | 13.86 | 79,014 | +0.25(+1.84%) |
Nov 18, 2010 | 13.54 | 13.99 | 13.38 | 13.61 | 101,666 | +0.32(+2.41%) |
Nov 17, 2010 | 13.48 | 13.60 | 13.13 | 13.29 | 76,757 | -0.10(-0.75%) |
Nov 16, 2010 | 13.92 | 14.18 | 13.25 | 13.39 | 213,433 | -0.68(-4.83%) |
Nov 15, 2010 | 14.12 | 14.28 | 13.96 | 14.07 | 98,429 | -0.16(-1.12%) |
Nov 12, 2010 | 14.12 | 14.35 | 13.95 | 14.23 | 118,101 | -0.07(-0.49%) |
Nov 11, 2010 | 13.67 | 14.37 | 13.67 | 14.30 | 127,844 | +0.43(+3.10%) |
Nov 10, 2010 | 13.71 | 13.90 | 13.54 | 13.87 | 64,723 | +0.24(+1.76%) |
Nov 09, 2010 | 13.65 | 13.89 | 13.54 | 13.63 | 87,624 | -0.03(-0.22%) |
Nov 08, 2010 | 13.85 | 13.93 | 13.58 | 13.66 | 70,463 | -0.24(-1.73%) |
Nov 05, 2010 | 13.50 | 13.92 | 13.50 | 13.90 | 137,841 | +0.51(+3.81%) |
Nov 04, 2010 | 13.02 | 13.65 | 13.02 | 13.39 | 167,384 | +0.37(+2.84%) |
Nov 03, 2010 | 12.84 | 13.02 | 12.63 | 13.02 | 113,605 | +0.13(+1.01%) |
Nov 02, 2010 | 12.88 | 13.03 | 12.50 | 12.89 | 327,890 | +0.20(+1.58%) |
Nov 01, 2010 | 13.45 | 13.62 | 12.42 | 12.69 | 496,165 | -0.72(-5.38%) |
Oct 29, 2010 | 15.39 | 15.50 | 13.33 | 13.41 | 859,321 | -2.46(-15.50%) |
Oct 28, 2010 | 16.25 | 16.25 | 15.75 | 15.87 | 97,097 | -0.20(-1.24%) |
Oct 27, 2010 | 15.85 | 16.14 | 15.48 | 16.07 | 130,040 | -0.07(-0.43%) |
Oct 25, 2010 | 16.25 | 16.43 | 16.00 | 16.14 | 87,876 | +0.08(+0.50%) |
Oct 22, 2010 | 15.89 | 16.07 | 15.70 | 16.06 | 48,287 | +0.28(+1.77%) |
Oct 21, 2010 | 15.99 | 16.40 | 15.47 | 15.78 | 98,010 | -0.08(-0.50%) |
Oct 20, 2010 | 16.01 | 16.24 | 15.80 | 15.86 | 89,792 | -0.10(-0.63%) |
Oct 19, 2010 | 16.34 | 16.60 | 15.63 | 15.96 | 148,759 | -0.62(-3.74%) |
Oct 18, 2010 | 16.85 | 16.99 | 16.41 | 16.58 | 117,812 | -0.17(-1.01%) |
Oct 15, 2010 | 17.37 | 17.55 | 16.50 | 16.75 | 157,277 | -0.34(-1.99%) |
Oct 14, 2010 | 17.06 | 17.67 | 16.81 | 17.09 | 144,826 | +0.08(+0.47%) |
Oct 13, 2010 | 17.45 | 17.69 | 16.91 | 17.01 | 247,911 | -0.19(-1.10%) |
Oct 12, 2010 | 16.19 | 17.35 | 15.76 | 17.20 | 270,418 | +0.90(+5.52%) |
Oct 11, 2010 | 16.17 | 16.57 | 16.11 | 16.30 | 57,009 | +0.08(+0.49%) |
Oct 08, 2010 | 15.61 | 16.49 | 15.37 | 16.22 | 130,427 | +0.71(+4.58%) |
Oct 07, 2010 | 15.77 | 15.90 | 15.35 | 15.51 | 64,714 | -0.09(-0.58%) |
Oct 06, 2010 | 15.77 | 15.87 | 15.37 | 15.60 | 72,726 | -0.17(-1.08%) |
Oct 05, 2010 | 15.53 | 16.19 | 15.37 | 15.77 | 124,326 | +0.48(+3.14%) |
Oct 04, 2010 | 15.61 | 15.76 | 14.79 | 15.29 | 92,173 | -0.42(-2.67%) |
Oct 01, 2010 | 15.89 | 15.99 | 15.42 | 15.71 | 79,846 | -0.01(-0.06%) |
Sep 30, 2010 | 16.57 | 16.57 | 15.58 | 15.72 | 82,535 | -0.66(-4.03%) |
Sep 29, 2010 | 15.67 | 16.44 | 15.55 | 16.38 | 122,568 | +0.66(+4.20%) |
Sep 28, 2010 | 15.40 | 15.77 | 14.84 | 15.72 | 72,579 | +0.33(+2.14%) |
Sep 27, 2010 | 15.50 | 15.68 | 15.13 | 15.39 | 67,950 | -0.06(-0.39%) |
Sep 24, 2010 | 14.77 | 15.54 | 14.69 | 15.45 | 167,720 | +0.96(+6.63%) |
Sep 23, 2010 | 14.53 | 15.17 | 14.30 | 14.49 | 210,250 | -0.20(-1.36%) |
Sep 22, 2010 | 15.40 | 15.52 | 14.35 | 14.69 | 233,885 | -0.82(-5.29%) |
Sep 21, 2010 | 15.36 | 15.72 | 15.11 | 15.51 | 123,895 | +0.18(+1.17%) |
Sep 20, 2010 | 14.45 | 15.45 | 14.26 | 15.33 | 251,122 | +0.96(+6.68%) |
Sep 17, 2010 | 14.87 | 14.90 | 14.10 | 14.37 | 142,252 | -0.79(-5.21%) |
Sep 15, 2010 | 14.78 | 15.25 | 14.78 | 15.16 | 60,678 | +0.27(+1.81%) |
Sep 14, 2010 | 14.73 | 15.09 | 14.70 | 14.89 | 55,331 | +0.07(+0.47%) |
Sep 13, 2010 | 15.08 | 15.29 | 14.79 | 14.82 | 119,308 | -0.03(-0.20%) |
Sep 10, 2010 | 15.00 | 15.30 | 14.81 | 14.85 | 61,907 | -0.08(-0.54%) |
Sep 09, 2010 | 14.93 | 15.03 | 14.59 | 14.93 | 71,911 | +0.29(+1.98%) |
Sep 08, 2010 | 14.74 | 15.14 | 14.56 | 14.64 | 85,782 | +0.01(+0.07%) |
Sep 07, 2010 | 14.84 | 15.27 | 14.54 | 14.63 | 152,443 | -0.28(-1.88%) |
Sep 03, 2010 | 15.13 | 15.22 | 14.64 | 14.91 | 69,246 | +0.03(+0.20%) |
Sep 02, 2010 | 14.64 | 14.89 | 14.48 | 14.88 | 60,464 | +0.22(+1.50%) |
Sep 01, 2010 | 14.33 | 14.69 | 14.01 | 14.66 | 106,390 | +0.65(+4.64%) |
Aug 31, 2010 | 13.87 | 14.27 | 13.78 | 14.01 | 115,964 | +0.09(+0.65%) |
Aug 30, 2010 | 14.60 | 14.76 | 13.91 | 13.92 | 87,239 | -0.79(-5.37%) |
Aug 27, 2010 | 14.40 | 14.72 | 14.09 | 14.71 | 99,374 | +0.50(+3.52%) |
Aug 26, 2010 | 14.41 | 14.84 | 14.19 | 14.21 | 138,643 | -0.14(-0.98%) |
Aug 25, 2010 | 13.36 | 14.60 | 13.18 | 14.35 | 253,198 | +0.82(+6.06%) |
Aug 24, 2010 | 13.46 | 13.94 | 13.23 | 13.53 | 170,595 | -0.18(-1.31%) |
Aug 23, 2010 | 13.97 | 14.15 | 13.50 | 13.71 | 189,281 | -0.19(-1.37%) |
Aug 20, 2010 | 13.74 | 14.04 | 13.65 | 13.90 | 102,038 | +0.03(+0.22%) |
Aug 19, 2010 | 13.89 | 14.45 | 13.67 | 13.87 | 163,355 | -0.12(-0.86%) |
Aug 18, 2010 | 14.24 | 14.39 | 13.86 | 13.99 | 102,414 | -0.23(-1.62%) |
Aug 17, 2010 | 14.25 | 14.45 | 14.06 | 14.22 | 192,458 | +0.19(+1.35%) |
Aug 16, 2010 | 13.69 | 14.34 | 13.63 | 14.03 | 313,879 | +0.22(+1.59%) |
Aug 13, 2010 | 14.35 | 14.41 | 13.62 | 13.81 | 176,022 | -0.66(-4.56%) |
Aug 12, 2010 | 14.65 | 15.00 | 14.30 | 14.47 | 235,871 | -0.22(-1.50%) |
Aug 11, 2010 | 14.78 | 15.35 | 14.34 | 14.69 | 266,756 | -0.44(-2.91%) |
Aug 10, 2010 | 15.88 | 16.00 | 14.81 | 15.13 | 423,257 | -0.91(-5.67%) |
Aug 09, 2010 | 16.83 | 16.88 | 16.00 | 16.04 | 437,017 | -0.74(-4.41%) |
Aug 06, 2010 | 17.93 | 17.97 | 16.30 | 16.78 | 1,033,635 | -3.40(-16.85%) |
Aug 05, 2010 | 20.15 | 20.47 | 19.95 | 20.18 | 110,036 | -0.07(-0.35%) |
Aug 04, 2010 | 19.94 | 20.54 | 19.75 | 20.25 | 128,818 | +0.47(+2.38%) |
Aug 03, 2010 | 20.08 | 20.45 | 19.60 | 19.78 | 114,322 | -0.43(-2.13%) |
Aug 02, 2010 | 20.12 | 20.51 | 19.88 | 20.21 | 176,275 | +0.44(+2.23%) |
Jul 30, 2010 | 19.38 | 20.22 | 19.33 | 19.77 | 105,617 | +0.04(+0.20%) |
Jul 29, 2010 | 20.14 | 20.48 | 19.18 | 19.73 | 81,816 | -0.26(-1.30%) |
Jul 28, 2010 | 20.73 | 20.91 | 19.89 | 19.99 | 78,772 | -0.83(-3.99%) |
Jul 27, 2010 | 20.59 | 21.10 | 20.35 | 20.82 | 198,857 | +0.41(+2.01%) |
Jul 26, 2010 | 20.35 | 20.77 | 20.07 | 20.41 | 123,233 | +0.14(+0.69%) |
Jul 23, 2010 | 19.34 | 20.61 | 18.50 | 20.27 | 203,576 | +0.90(+4.65%) |
Jul 22, 2010 | 18.58 | 19.61 | 18.50 | 19.37 | 374,154 | +1.10(+6.02%) |
Jul 21, 2010 | 19.04 | 19.28 | 18.13 | 18.27 | 93,147 | -0.64(-3.38%) |
Jul 20, 2010 | 18.12 | 19.03 | 17.89 | 18.91 | 272,641 | +0.51(+2.77%) |
Jul 19, 2010 | 17.98 | 18.79 | 17.94 | 18.40 | 258,927 | +0.54(+3.02%) |
Jul 16, 2010 | 20.05 | 20.05 | 17.69 | 17.86 | 446,910 | -2.29(-11.36%) |
Jul 15, 2010 | 20.07 | 20.27 | 19.64 | 20.15 | 165,091 | +0.04(+0.20%) |
Jul 14, 2010 | 19.85 | 20.30 | 19.82 | 20.11 | 121,768 | +0.28(+1.41%) |
Jul 13, 2010 | 19.08 | 19.89 | 18.84 | 19.83 | 163,315 | +1.10(+5.87%) |
Jul 12, 2010 | 18.66 | 19.43 | 18.66 | 18.73 | 100,937 | -0.05(-0.27%) |
Jul 09, 2010 | 18.40 | 18.81 | 18.04 | 18.78 | 134,829 | +0.33(+1.79%) |
Jul 08, 2010 | 18.18 | 18.71 | 17.80 | 18.45 | 165,726 | +0.48(+2.67%) |
Jul 07, 2010 | 17.10 | 18.00 | 16.75 | 17.97 | 278,378 | +0.89(+5.21%) |
Jul 06, 2010 | 18.48 | 19.00 | 16.93 | 17.08 | 359,900 | -0.88(-4.90%) |
Jul 02, 2010 | 18.69 | 19.26 | 17.74 | 17.96 | 112,325 | -0.45(-2.44%) |
Jul 01, 2010 | 18.15 | 19.00 | 17.58 | 18.41 | 284,359 | +0.34(+1.88%) |
Jun 30, 2010 | 18.28 | 18.95 | 17.99 | 18.07 | 167,661 | -0.29(-1.58%) |
Jun 29, 2010 | 19.71 | 19.71 | 18.22 | 18.36 | 291,024 | -2.09(-10.22%) |
Jun 25, 2010 | 19.35 | 20.54 | 19.01 | 20.45 | 366,250 | +1.08(+5.58%) |
Jun 24, 2010 | 19.72 | 19.99 | 18.99 | 19.37 | 198,578 | -0.54(-2.71%) |
Jun 23, 2010 | 20.02 | 20.34 | 19.58 | 19.91 | 142,504 | -0.06(-0.30%) |
Jun 22, 2010 | 20.93 | 21.31 | 19.93 | 19.97 | 185,357 | -0.92(-4.40%) |
Jun 21, 2010 | 21.84 | 22.42 | 20.69 | 20.89 | 205,084 | -0.56(-2.61%) |
Jun 18, 2010 | 21.68 | 22.05 | 21.09 | 21.45 | 175,885 | -0.19(-0.88%) |
Jun 17, 2010 | 21.77 | 21.89 | 21.15 | 21.64 | 78,609 | +0.03(+0.14%) |
Jun 16, 2010 | 22.10 | 22.24 | 21.53 | 21.61 | 107,881 | -0.72(-3.22%) |
Jun 15, 2010 | 22.03 | 22.50 | 21.61 | 22.33 | 154,652 | +0.47(+2.15%) |
Jun 14, 2010 | 22.09 | 22.88 | 21.74 | 21.86 | 204,383 | +0.08(+0.37%) |
Jun 11, 2010 | 20.92 | 22.22 | 20.54 | 21.78 | 188,119 | +0.54(+2.54%) |
Jun 10, 2010 | 20.95 | 21.32 | 20.08 | 21.24 | 193,415 | +1.00(+4.94%) |
Jun 09, 2010 | 20.57 | 21.35 | 20.07 | 20.24 | 207,766 | -0.08(-0.39%) |
Jun 08, 2010 | 19.82 | 20.42 | 19.01 | 20.32 | 439,709 | +0.70(+3.57%) |
Jun 07, 2010 | 21.08 | 21.62 | 19.38 | 19.62 | 356,438 | -1.42(-6.75%) |
Jun 04, 2010 | 22.67 | 22.75 | 20.76 | 21.04 | 338,470 | -2.14(-9.23%) |
Jun 03, 2010 | 22.16 | 23.46 | 22.16 | 23.18 | 210,555 | +0.97(+4.37%) |
Jun 02, 2010 | 21.92 | 22.30 | 21.28 | 22.21 | 171,698 | +0.52(+2.40%) |
Jun 01, 2010 | 22.48 | 23.30 | 21.62 | 21.69 | 255,831 | -0.81(-3.60%) |
May 28, 2010 | 22.88 | 23.31 | 22.43 | 22.50 | 186,320 | -0.38(-1.66%) |
May 27, 2010 | 23.55 | 23.71 | 22.16 | 22.88 | 493,256 | -0.31(-1.34%) |
May 26, 2010 | 22.89 | 24.19 | 22.88 | 23.19 | 331,588 | +0.54(+2.38%) |
May 25, 2010 | 22.22 | 23.00 | 21.03 | 22.65 | 409,305 | -0.07(-0.31%) |
May 24, 2010 | 23.04 | 23.90 | 22.28 | 22.72 | 432,986 | -0.33(-1.43%) |
May 21, 2010 | 20.38 | 23.17 | 20.16 | 23.05 | 892,869 | +2.23(+10.71%) |
May 20, 2010 | 20.22 | 21.70 | 20.07 | 20.82 | 347,369 | -1.34(-6.05%) |
May 19, 2010 | 21.52 | 22.52 | 20.46 | 22.16 | 373,730 | +0.60(+2.78%) |
May 18, 2010 | 22.43 | 23.22 | 21.50 | 21.56 | 251,892 | -0.77(-3.45%) |
May 17, 2010 | 22.80 | 22.80 | 21.40 | 22.33 | 264,418 | -0.38(-1.67%) |
May 14, 2010 | 23.23 | 23.23 | 22.09 | 22.71 | 191,438 | -0.76(-3.24%) |
May 13, 2010 | 23.95 | 24.93 | 23.31 | 23.47 | 255,217 | -0.45(-1.88%) |
May 12, 2010 | 23.58 | 24.14 | 23.45 | 23.92 | 227,172 | +0.34(+1.44%) |
May 11, 2010 | 23.97 | 24.13 | 22.51 | 23.58 | 327,371 | +0.39(+1.68%) |
May 10, 2010 | 22.47 | 23.94 | 22.39 | 23.19 | 369,902 | +1.29(+5.89%) |
May 07, 2010 | 23.00 | 23.96 | 21.75 | 21.90 | 482,208 | -1.12(-4.87%) |
May 06, 2010 | 23.14 | 23.46 | 21.56 | 23.02 | 517,390 | +0.07(+0.31%) |
May 05, 2010 | 23.39 | 24.10 | 22.75 | 22.95 | 850,614 | -0.93(-3.89%) |
May 04, 2010 | 26.50 | 26.50 | 20.30 | 23.88 | 1,767,298 | +4.15(+21.03%) |
May 03, 2010 | 18.54 | 19.92 | 18.19 | 19.73 | 243,728 | +1.23(+6.65%) |
Apr 30, 2010 | 19.07 | 19.50 | 18.45 | 18.50 | 192,424 | -0.63(-3.29%) |
Apr 29, 2010 | 19.40 | 19.62 | 18.80 | 19.13 | 216,129 | -0.13(-0.67%) |
Apr 28, 2010 | 19.88 | 19.88 | 19.07 | 19.26 | 196,817 | -0.54(-2.73%) |
Apr 27, 2010 | 20.18 | 20.65 | 19.65 | 19.80 | 162,581 | -0.40(-1.98%) |
Apr 26, 2010 | 20.07 | 20.77 | 19.93 | 20.20 | 154,047 | +0.05(+0.25%) |
Apr 23, 2010 | 21.00 | 21.43 | 19.87 | 20.15 | 353,456 | -0.74(-3.54%) |
Apr 22, 2010 | 19.85 | 20.99 | 19.60 | 20.89 | 461,313 | +0.97(+4.87%) |
Apr 21, 2010 | 20.12 | 20.28 | 19.68 | 19.92 | 189,479 | -0.23(-1.14%) |
Apr 20, 2010 | 19.92 | 20.50 | 19.51 | 20.15 | 213,530 | +0.28(+1.41%) |
Apr 19, 2010 | 19.75 | 20.00 | 19.26 | 19.87 | 211,635 | -0.02(-0.10%) |
Apr 16, 2010 | 20.71 | 20.71 | 19.78 | 19.89 | 300,590 | -0.89(-4.28%) |
Apr 15, 2010 | 20.82 | 21.22 | 20.62 | 20.78 | 226,395 | -0.21(-1.00%) |
Apr 14, 2010 | 20.72 | 21.18 | 20.20 | 20.99 | 334,239 | +0.36(+1.75%) |
Apr 13, 2010 | 21.12 | 21.77 | 20.60 | 20.63 | 369,789 | -0.48(-2.27%) |
Apr 12, 2010 | 20.15 | 21.26 | 20.00 | 21.11 | 528,811 | +1.00(+4.97%) |
Apr 09, 2010 | 19.82 | 20.30 | 19.35 | 20.11 | 293,435 | +0.33(+1.67%) |
Apr 08, 2010 | 19.40 | 19.96 | 19.07 | 19.78 | 383,896 | +0.07(+0.36%) |
Apr 07, 2010 | 19.88 | 20.43 | 19.02 | 19.71 | 497,304 | -0.16(-0.81%) |
Apr 06, 2010 | 18.50 | 20.46 | 18.12 | 19.87 | 910,178 | +1.19(+6.37%) |
Apr 05, 2010 | 17.10 | 18.88 | 17.10 | 18.68 | 1,000,957 | +1.78(+10.53%) |
Apr 01, 2010 | 16.57 | 16.90 | 16.90 | 16.90 | 842,200 | +0.67(+4.13%) |
Mar 31, 2010 | 13.68 | 17.84 | 13.22 | 16.23 | 3,641,670 | +2.53(+18.47%) |
Mar 30, 2010 | 13.91 | 14.08 | 13.64 | 13.70 | 156,875 | -0.04(-0.29%) |
Mar 29, 2010 | 13.84 | 14.08 | 13.57 | 13.74 | 86,119 | -0.02(-0.15%) |
Mar 26, 2010 | 13.90 | 14.21 | 13.58 | 13.76 | 107,905 | -0.01(-0.07%) |
Mar 25, 2010 | 14.09 | 14.70 | 13.73 | 13.77 | 249,880 | -0.25(-1.78%) |
Mar 24, 2010 | 14.23 | 14.38 | 13.95 | 14.02 | 82,757 | -0.29(-2.03%) |
Mar 23, 2010 | 14.17 | 14.38 | 13.94 | 14.31 | 80,598 | +0.16(+1.13%) |
Mar 22, 2010 | 13.83 | 14.30 | 13.56 | 14.15 | 76,381 | +0.14(+1.00%) |
Mar 19, 2010 | 14.25 | 14.25 | 13.84 | 14.01 | 134,236 | -0.15(-1.06%) |
Mar 18, 2010 | 14.48 | 14.55 | 14.01 | 14.16 | 133,687 | -0.48(-3.28%) |
Mar 17, 2010 | 14.96 | 15.13 | 14.63 | 14.64 | 145,051 | -0.33(-2.20%) |
Mar 16, 2010 | 14.55 | 15.22 | 14.17 | 14.97 | 150,101 | +0.53(+3.67%) |
Mar 15, 2010 | 14.24 | 14.55 | 14.01 | 14.44 | 115,651 | -0.09(-0.62%) |
Mar 12, 2010 | 14.65 | 14.90 | 14.45 | 14.53 | 130,270 | +0.00(+0.00%) |
Mar 11, 2010 | 14.27 | 14.66 | 14.11 | 14.53 | 70,740 | +0.19(+1.32%) |
Mar 10, 2010 | 14.59 | 14.59 | 14.13 | 14.34 | 151,077 | -0.25(-1.71%) |
Mar 09, 2010 | 14.17 | 14.83 | 14.16 | 14.59 | 246,956 | +0.40(+2.82%) |
Mar 08, 2010 | 13.39 | 14.30 | 13.23 | 14.19 | 241,006 | +0.76(+5.66%) |
Mar 05, 2010 | 13.17 | 13.50 | 13.16 | 13.43 | 50,374 | +0.35(+2.68%) |
Mar 04, 2010 | 13.41 | 13.45 | 12.94 | 13.08 | 63,437 | -0.20(-1.51%) |
Mar 03, 2010 | 13.40 | 13.47 | 13.02 | 13.28 | 72,778 | -0.08(-0.60%) |
Mar 02, 2010 | 12.92 | 13.50 | 12.82 | 13.36 | 247,393 | +0.46(+3.57%) |
Mar 01, 2010 | 12.39 | 12.91 | 12.33 | 12.90 | 135,189 | +0.59(+4.79%) |
Feb 26, 2010 | 12.44 | 12.59 | 12.01 | 12.31 | 114,337 | -0.15(-1.20%) |
Feb 25, 2010 | 12.25 | 12.48 | 12.03 | 12.46 | 90,427 | -0.02(-0.16%) |
Feb 24, 2010 | 12.02 | 12.54 | 11.81 | 12.48 | 123,755 | +0.46(+3.83%) |
Feb 23, 2010 | 11.96 | 12.25 | 11.65 | 12.02 | 109,165 | +0.10(+0.84%) |
Feb 22, 2010 | 12.12 | 12.34 | 11.90 | 11.92 | 82,314 | -0.19(-1.57%) |
Feb 19, 2010 | 12.23 | 12.32 | 12.08 | 12.11 | 93,508 | -0.12(-0.98%) |
Feb 18, 2010 | 11.87 | 12.25 | 11.76 | 12.23 | 128,422 | +0.36(+3.03%) |
Feb 17, 2010 | 11.94 | 11.99 | 11.65 | 11.87 | 64,272 | +0.01(+0.08%) |
Feb 16, 2010 | 11.86 | 12.17 | 11.62 | 11.86 | 106,702 | +0.06(+0.51%) |
Feb 12, 2010 | 11.72 | 11.80 | 11.80 | 11.80 | 157,000 | -0.09(-0.76%) |
Feb 11, 2010 | 11.64 | 11.96 | 11.53 | 11.89 | 74,116 | +0.27(+2.32%) |
Feb 10, 2010 | 11.43 | 11.70 | 11.26 | 11.62 | 69,285 | +0.17(+1.48%) |
Feb 09, 2010 | 11.38 | 11.47 | 11.25 | 11.45 | 83,645 | +0.27(+2.42%) |
Feb 08, 2010 | 11.37 | 11.51 | 11.16 | 11.18 | 72,090 | -0.24(-2.10%) |
Feb 05, 2010 | 11.10 | 11.71 | 11.10 | 11.42 | 276,265 | +0.32(+2.88%) |
Feb 04, 2010 | 11.35 | 11.42 | 10.88 | 11.10 | 242,263 | -0.30(-2.63%) |
Feb 03, 2010 | 11.50 | 11.77 | 11.35 | 11.40 | 151,198 | -0.02(-0.18%) |
Feb 02, 2010 | 12.08 | 12.08 | 11.35 | 11.42 | 212,535 | -0.65(-5.39%) |
Feb 01, 2010 | 11.89 | 12.08 | 11.50 | 12.07 | 132,375 | +0.21(+1.77%) |
Jan 29, 2010 | 11.93 | 12.32 | 11.55 | 11.86 | 117,368 | -0.06(-0.50%) |
Jan 28, 2010 | 11.93 | 12.25 | 11.62 | 11.92 | 136,607 | +0.05(+0.42%) |
Jan 27, 2010 | 11.53 | 11.92 | 11.53 | 11.87 | 43,866 | +0.24(+2.06%) |
Jan 26, 2010 | 11.88 | 12.21 | 11.60 | 11.63 | 249,157 | -0.32(-2.68%) |
Jan 25, 2010 | 12.34 | 12.34 | 11.88 | 11.95 | 119,750 | -0.23(-1.89%) |
Jan 22, 2010 | 12.30 | 12.79 | 12.04 | 12.18 | 92,115 | -0.17(-1.38%) |
Jan 21, 2010 | 12.59 | 12.70 | 12.25 | 12.35 | 129,496 | -0.18(-1.44%) |
Jan 20, 2010 | 12.43 | 12.70 | 12.26 | 12.53 | 83,843 | -0.11(-0.87%) |
Jan 19, 2010 | 12.65 | 12.76 | 11.95 | 12.64 | 212,749 | -0.04(-0.32%) |
Jan 15, 2010 | 12.76 | 12.68 | 12.68 | 12.68 | 260,700 | -0.02(-0.16%) |
Jan 14, 2010 | 12.89 | 13.27 | 12.60 | 12.70 | 136,909 | -0.24(-1.85%) |
Jan 13, 2010 | 12.79 | 13.06 | 12.66 | 12.94 | 111,326 | +0.12(+0.94%) |
Jan 12, 2010 | 13.18 | 13.29 | 12.71 | 12.82 | 122,943 | -0.45(-3.39%) |
Jan 11, 2010 | 13.15 | 13.45 | 12.96 | 13.27 | 125,283 | +0.17(+1.30%) |
Jan 08, 2010 | 13.24 | 13.39 | 12.89 | 13.10 | 103,323 | -0.14(-1.06%) |
Jan 07, 2010 | 13.23 | 13.51 | 12.79 | 13.24 | 179,828 | +0.04(+0.30%) |
Jan 06, 2010 | 13.75 | 13.75 | 13.17 | 13.20 | 113,579 | -0.61(-4.42%) |
Jan 05, 2010 | 13.65 | 14.08 | 13.37 | 13.81 | 151,320 | +0.10(+0.73%) |
Jan 04, 2010 | 13.72 | 13.86 | 13.49 | 13.71 | 98,132 | +0.15(+1.11%) |
Dec 31, 2009 | 13.57 | 13.56 | 13.56 | 13.56 | 80,900 | +0.04(+0.30%) |
Dec 30, 2009 | 12.72 | 13.52 | 12.70 | 13.52 | 181,088 | +0.69(+5.38%) |
Dec 29, 2009 | 12.96 | 13.21 | 12.66 | 12.83 | 83,302 | -0.09(-0.70%) |
Dec 28, 2009 | 13.69 | 13.81 | 12.78 | 12.92 | 175,746 | -0.64(-4.72%) |
Dec 24, 2009 | 13.83 | 13.89 | 13.50 | 13.56 | 44,909 | -0.15(-1.09%) |
Dec 23, 2009 | 13.37 | 14.36 | 13.12 | 13.71 | 283,339 | +0.40(+3.01%) |
Dec 22, 2009 | 13.21 | 13.43 | 12.88 | 13.31 | 97,738 | +0.09(+0.68%) |
Dec 21, 2009 | 13.32 | 13.84 | 12.96 | 13.22 | 130,567 | -0.03(-0.23%) |
Dec 18, 2009 | 13.65 | 13.75 | 12.94 | 13.25 | 218,576 | -0.26(-1.92%) |
Dec 17, 2009 | 13.98 | 14.17 | 13.29 | 13.51 | 117,259 | -0.63(-4.46%) |
Dec 16, 2009 | 14.62 | 14.62 | 13.86 | 14.14 | 87,065 | -0.28(-1.94%) |
Dec 15, 2009 | 15.00 | 15.00 | 14.40 | 14.42 | 74,562 | -0.59(-3.93%) |
Dec 14, 2009 | 14.93 | 15.05 | 14.57 | 15.01 | 54,329 | +0.24(+1.62%) |
Dec 11, 2009 | 14.79 | 14.86 | 14.51 | 14.77 | 41,482 | +0.15(+1.03%) |
Dec 10, 2009 | 14.92 | 14.96 | 14.55 | 14.62 | 116,516 | -0.11(-0.75%) |
Dec 09, 2009 | 14.71 | 14.77 | 14.34 | 14.73 | 58,625 | +0.09(+0.61%) |
Dec 08, 2009 | 14.91 | 15.09 | 14.58 | 14.64 | 57,912 | -0.38(-2.53%) |
Dec 07, 2009 | 14.85 | 15.14 | 14.71 | 15.02 | 83,845 | +0.09(+0.60%) |
Dec 04, 2009 | 14.76 | 15.09 | 14.45 | 14.93 | 96,325 | +0.44(+3.04%) |
Dec 03, 2009 | 14.87 | 14.98 | 14.44 | 14.49 | 73,880 | -0.27(-1.83%) |
Dec 02, 2009 | 15.00 | 15.53 | 14.69 | 14.76 | 123,424 | -0.29(-1.93%) |