Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.38 | 10.53 | 10.38 | 10.50 | 1,114,603 | +0.03(+0.31%) |
Nov 29, 2010 | 10.47 | 10.51 | 10.34 | 10.46 | 765,963 | -0.06(-0.61%) |
Nov 26, 2010 | 10.56 | 10.68 | 10.51 | 10.53 | 143,216 | -0.14(-1.33%) |
Nov 24, 2010 | 10.68 | 10.67 | 10.67 | 10.67 | 497,805 | +0.10(+0.94%) |
Nov 23, 2010 | 10.52 | 10.70 | 10.52 | 10.57 | 479,533 | -0.07(-0.67%) |
Nov 22, 2010 | 10.73 | 10.76 | 10.56 | 10.64 | 566,735 | -0.16(-1.45%) |
Nov 19, 2010 | 10.73 | 10.83 | 10.68 | 10.80 | 406,415 | +0.04(+0.33%) |
Nov 18, 2010 | 10.86 | 10.90 | 10.73 | 10.76 | 411,251 | +0.04(+0.40%) |
Nov 17, 2010 | 10.74 | 10.86 | 10.71 | 10.72 | 367,717 | -0.03(-0.27%) |
Nov 16, 2010 | 10.76 | 10.90 | 10.71 | 10.75 | 871,173 | -0.10(-0.90%) |
Nov 15, 2010 | 10.89 | 10.98 | 10.83 | 10.85 | 458,455 | +0.03(+0.25%) |
Nov 12, 2010 | 10.98 | 11.09 | 10.82 | 10.82 | 580,032 | -0.24(-2.19%) |
Nov 11, 2010 | 11.18 | 11.27 | 11.02 | 11.06 | 666,459 | -0.24(-2.14%) |
Nov 10, 2010 | 11.22 | 11.34 | 11.18 | 11.30 | 1,019,886 | +0.09(+0.83%) |
Nov 09, 2010 | 11.35 | 11.39 | 11.20 | 11.21 | 635,539 | -0.15(-1.32%) |
Nov 08, 2010 | 11.53 | 11.53 | 11.33 | 11.36 | 741,357 | -0.18(-1.60%) |
Nov 05, 2010 | 11.12 | 11.56 | 11.05 | 11.55 | 921,791 | +0.42(+3.77%) |
Nov 04, 2010 | 10.80 | 11.14 | 10.77 | 11.13 | 777,020 | +0.41(+3.85%) |
Nov 03, 2010 | 10.75 | 10.85 | 10.67 | 10.71 | 772,338 | -0.01(-0.13%) |
Nov 02, 2010 | 10.78 | 10.88 | 10.68 | 10.73 | 586,754 | +0.00(+0.00%) |
Nov 01, 2010 | 10.76 | 10.84 | 10.63 | 10.73 | 791,904 | +0.01(+0.13%) |
Oct 29, 2010 | 10.68 | 10.78 | 10.66 | 10.71 | 1,017,543 | +0.00(+0.00%) |
Oct 28, 2010 | 10.58 | 10.73 | 10.49 | 10.71 | 786,119 | +0.22(+2.10%) |
Oct 27, 2010 | 10.34 | 10.51 | 10.34 | 10.49 | 863,208 | +0.08(+0.75%) |
Oct 25, 2010 | 10.61 | 10.61 | 10.38 | 10.41 | 766,255 | -0.11(-1.02%) |
Oct 22, 2010 | 10.61 | 10.62 | 10.44 | 10.52 | 680,012 | -0.12(-1.14%) |
Oct 21, 2010 | 11.13 | 11.14 | 10.61 | 10.64 | 932,343 | -0.46(-4.17%) |
Oct 20, 2010 | 10.89 | 11.12 | 10.83 | 11.10 | 980,296 | +0.21(+1.96%) |
Oct 19, 2010 | 10.82 | 11.12 | 10.82 | 10.89 | 831,653 | -0.07(-0.65%) |
Oct 18, 2010 | 10.83 | 10.98 | 10.82 | 10.96 | 1,054,147 | +0.19(+1.72%) |
Oct 15, 2010 | 10.95 | 11.03 | 10.75 | 10.78 | 749,838 | -0.05(-0.46%) |
Oct 14, 2010 | 10.85 | 10.95 | 10.76 | 10.83 | 755,043 | -0.05(-0.47%) |
Oct 13, 2010 | 10.96 | 11.01 | 10.86 | 10.88 | 568,543 | -0.04(-0.37%) |
Oct 12, 2010 | 10.85 | 10.96 | 10.79 | 10.92 | 415,384 | +0.06(+0.59%) |
Oct 11, 2010 | 10.86 | 10.87 | 10.80 | 10.86 | 478,697 | -0.01(-0.13%) |
Oct 08, 2010 | 10.80 | 10.90 | 10.71 | 10.87 | 359,405 | +0.07(+0.66%) |
Oct 07, 2010 | 10.88 | 10.89 | 10.74 | 10.80 | 1,157,240 | -0.04(-0.33%) |
Oct 06, 2010 | 10.80 | 10.86 | 10.74 | 10.83 | 573,216 | +0.04(+0.33%) |
Oct 05, 2010 | 10.66 | 10.83 | 10.51 | 10.80 | 757,123 | +0.26(+2.42%) |
Oct 04, 2010 | 10.71 | 10.86 | 10.52 | 10.54 | 492,145 | -0.21(-1.98%) |
Oct 01, 2010 | 10.90 | 10.92 | 10.69 | 10.76 | 586,338 | -0.09(-0.79%) |
Sep 30, 2010 | 10.78 | 10.96 | 10.78 | 10.84 | 1,108,595 | +0.09(+0.86%) |
Sep 29, 2010 | 10.66 | 10.83 | 10.59 | 10.75 | 693,120 | +0.06(+0.53%) |
Sep 28, 2010 | 10.63 | 10.73 | 10.47 | 10.69 | 572,992 | +0.13(+1.21%) |
Sep 27, 2010 | 10.69 | 10.69 | 10.47 | 10.56 | 775,850 | -0.17(-1.59%) |
Sep 24, 2010 | 10.66 | 10.74 | 10.56 | 10.73 | 518,151 | +0.23(+2.16%) |
Sep 23, 2010 | 10.41 | 10.73 | 10.37 | 10.51 | 759,272 | +0.04(+0.41%) |
Sep 22, 2010 | 10.65 | 10.67 | 10.35 | 10.47 | 669,270 | -0.21(-1.93%) |
Sep 21, 2010 | 10.78 | 10.78 | 10.56 | 10.67 | 840,956 | -0.09(-0.79%) |
Sep 20, 2010 | 10.39 | 10.76 | 10.32 | 10.76 | 902,652 | +0.40(+3.91%) |
Sep 17, 2010 | 10.56 | 10.57 | 10.30 | 10.35 | 780,078 | -0.33(-3.12%) |
Sep 15, 2010 | 10.64 | 10.78 | 10.57 | 10.69 | 455,338 | -0.01(-0.07%) |
Sep 14, 2010 | 10.81 | 10.88 | 10.67 | 10.69 | 642,255 | -0.16(-1.44%) |
Sep 13, 2010 | 10.78 | 10.88 | 10.69 | 10.85 | 517,493 | +0.20(+1.87%) |
Sep 10, 2010 | 10.66 | 10.72 | 10.55 | 10.65 | 830,219 | +0.03(+0.27%) |
Sep 09, 2010 | 10.71 | 10.84 | 10.51 | 10.62 | 651,009 | +0.04(+0.40%) |
Sep 08, 2010 | 10.52 | 10.66 | 10.52 | 10.58 | 733,670 | +0.10(+0.95%) |
Sep 07, 2010 | 10.54 | 10.59 | 10.39 | 10.48 | 916,659 | -0.13(-1.27%) |
Sep 03, 2010 | 10.39 | 10.62 | 10.35 | 10.61 | 941,798 | +0.32(+3.10%) |
Sep 02, 2010 | 10.42 | 10.42 | 10.20 | 10.29 | 510,934 | -0.14(-1.36%) |
Sep 01, 2010 | 10.28 | 10.44 | 10.19 | 10.44 | 1,217,841 | +0.31(+3.01%) |
Aug 31, 2010 | 9.933 | 10.15 | 9.912 | 10.13 | 868,257 | +0.16(+1.64%) |
Aug 30, 2010 | 10.23 | 10.31 | 9.961 | 9.968 | 973,097 | -0.27(-2.63%) |
Aug 27, 2010 | 10.12 | 10.24 | 9.990 | 10.24 | 616,204 | +0.18(+1.76%) |
Aug 26, 2010 | 10.25 | 10.25 | 10.06 | 10.06 | 603,948 | -0.11(-1.05%) |
Aug 25, 2010 | 10.12 | 10.20 | 10.05 | 10.17 | 775,059 | -0.04(-0.35%) |
Aug 24, 2010 | 10.37 | 10.38 | 10.19 | 10.20 | 811,190 | -0.28(-2.64%) |
Aug 23, 2010 | 10.64 | 10.66 | 10.42 | 10.48 | 681,726 | -0.15(-1.40%) |
Aug 20, 2010 | 10.59 | 10.71 | 10.49 | 10.63 | 819,354 | -0.01(-0.13%) |
Aug 19, 2010 | 10.65 | 10.77 | 10.59 | 10.64 | 758,696 | -0.07(-0.66%) |
Aug 18, 2010 | 10.81 | 10.88 | 10.69 | 10.71 | 858,054 | -0.14(-1.31%) |
Aug 17, 2010 | 10.90 | 11.02 | 10.80 | 10.86 | 568,337 | +0.03(+0.26%) |
Aug 16, 2010 | 10.76 | 10.86 | 10.76 | 10.83 | 815,547 | +0.02(+0.16%) |
Aug 13, 2010 | 10.82 | 10.93 | 10.78 | 10.81 | 1,058,869 | -0.01(-0.10%) |
Aug 12, 2010 | 10.69 | 11.04 | 10.66 | 10.82 | 1,156,301 | -0.07(-0.65%) |
Aug 11, 2010 | 11.25 | 11.30 | 10.88 | 10.89 | 1,221,577 | -0.57(-5.01%) |
Aug 10, 2010 | 11.47 | 11.61 | 11.42 | 11.47 | 786,424 | -0.08(-0.68%) |
Aug 09, 2010 | 11.33 | 11.57 | 11.27 | 11.54 | 965,634 | +0.25(+2.20%) |
Aug 06, 2010 | 11.88 | 11.97 | 11.04 | 11.30 | 2,901,126 | -0.68(-5.69%) |
Aug 05, 2010 | 12.16 | 12.24 | 11.95 | 11.98 | 989,741 | -0.29(-2.37%) |
Aug 04, 2010 | 12.26 | 12.39 | 12.16 | 12.27 | 515,519 | +0.09(+0.70%) |
Aug 03, 2010 | 12.27 | 12.37 | 12.18 | 12.18 | 727,525 | -0.15(-1.21%) |
Aug 02, 2010 | 12.53 | 12.55 | 12.28 | 12.33 | 718,084 | -0.01(-0.12%) |
Jul 30, 2010 | 12.18 | 12.39 | 12.12 | 12.35 | 441,665 | +0.00(+0.00%) |
Jul 29, 2010 | 12.32 | 12.47 | 12.18 | 12.35 | 444,935 | +0.09(+0.69%) |
Jul 28, 2010 | 12.42 | 12.49 | 12.25 | 12.26 | 536,049 | -0.21(-1.71%) |
Jul 27, 2010 | 12.49 | 12.67 | 12.45 | 12.47 | 626,273 | +0.03(+0.23%) |
Jul 26, 2010 | 12.30 | 12.44 | 12.25 | 12.44 | 1,065,279 | +0.09(+0.69%) |
Jul 23, 2010 | 12.40 | 12.45 | 12.25 | 12.36 | 1,338,079 | -0.08(-0.63%) |
Jul 22, 2010 | 12.27 | 12.47 | 12.16 | 12.44 | 1,406,400 | +0.35(+2.88%) |
Jul 21, 2010 | 12.32 | 12.50 | 12.08 | 12.09 | 1,831,693 | -0.08(-0.64%) |
Jul 20, 2010 | 11.36 | 12.18 | 11.29 | 12.17 | 1,777,771 | +0.65(+5.67%) |
Jul 19, 2010 | 11.50 | 11.55 | 11.30 | 11.52 | 1,229,007 | +0.30(+2.66%) |
Jul 16, 2010 | 11.65 | 11.74 | 11.22 | 11.22 | 985,513 | -0.47(-4.01%) |
Jul 15, 2010 | 11.81 | 11.88 | 11.56 | 11.69 | 699,444 | -0.14(-1.20%) |
Jul 14, 2010 | 11.79 | 11.91 | 11.69 | 11.83 | 1,240,725 | -0.03(-0.24%) |
Jul 13, 2010 | 11.63 | 11.91 | 11.63 | 11.86 | 693,435 | +0.34(+2.96%) |
Jul 12, 2010 | 11.54 | 11.74 | 11.49 | 11.52 | 1,112,639 | -0.11(-0.92%) |
Jul 09, 2010 | 11.52 | 11.62 | 11.47 | 11.62 | 726,824 | +0.11(+0.99%) |
Jul 08, 2010 | 11.49 | 11.58 | 11.36 | 11.51 | 1,781,314 | +0.11(+0.93%) |
Jul 07, 2010 | 11.16 | 11.44 | 11.10 | 11.40 | 1,334,934 | +0.26(+2.36%) |
Jul 06, 2010 | 11.44 | 11.44 | 11.03 | 11.14 | 923,299 | -0.14(-1.25%) |
Jul 02, 2010 | 11.54 | 11.55 | 11.22 | 11.28 | 406,794 | -0.19(-1.66%) |
Jul 01, 2010 | 11.46 | 11.53 | 11.10 | 11.47 | 888,529 | +0.03(+0.25%) |
Jun 30, 2010 | 11.68 | 11.88 | 11.43 | 11.44 | 952,802 | -0.23(-1.94%) |
Jun 29, 2010 | 11.94 | 11.99 | 11.62 | 11.67 | 1,052,340 | -0.43(-3.56%) |
Jun 25, 2010 | 11.95 | 12.11 | 11.76 | 12.10 | 1,205,641 | +0.16(+1.36%) |
Jun 24, 2010 | 12.03 | 12.15 | 11.90 | 11.94 | 730,629 | -0.13(-1.06%) |
Jun 23, 2010 | 12.05 | 12.20 | 12.01 | 12.07 | 809,032 | +0.01(+0.12%) |
Jun 22, 2010 | 12.13 | 12.35 | 12.02 | 12.05 | 865,305 | -0.08(-0.64%) |
Jun 21, 2010 | 12.68 | 12.68 | 12.09 | 12.13 | 785,869 | -0.40(-3.16%) |
Jun 18, 2010 | 12.24 | 12.53 | 12.16 | 12.53 | 1,173,314 | +0.30(+2.49%) |
Jun 17, 2010 | 12.36 | 12.38 | 12.13 | 12.22 | 456,830 | -0.05(-0.40%) |
Jun 16, 2010 | 12.21 | 12.39 | 12.11 | 12.27 | 505,426 | -0.02(-0.17%) |
Jun 15, 2010 | 12.12 | 12.33 | 12.00 | 12.29 | 786,984 | +0.21(+1.76%) |
Jun 14, 2010 | 12.05 | 12.42 | 12.05 | 12.08 | 1,082,531 | +0.08(+0.65%) |
Jun 11, 2010 | 11.96 | 12.08 | 11.84 | 12.00 | 691,044 | -0.11(-0.93%) |
Jun 10, 2010 | 11.90 | 12.12 | 11.90 | 12.12 | 915,463 | +0.38(+3.25%) |
Jun 09, 2010 | 11.83 | 11.94 | 11.71 | 11.73 | 1,618,450 | -0.04(-0.36%) |
Jun 08, 2010 | 11.75 | 11.85 | 11.48 | 11.78 | 1,474,372 | +0.08(+0.73%) |
Jun 07, 2010 | 11.63 | 11.83 | 11.56 | 11.69 | 1,183,203 | +0.06(+0.55%) |
Jun 04, 2010 | 12.01 | 12.10 | 11.61 | 11.63 | 1,329,187 | -0.58(-4.75%) |
Jun 03, 2010 | 12.30 | 12.33 | 12.15 | 12.21 | 805,776 | -0.12(-0.98%) |
Jun 02, 2010 | 12.09 | 12.33 | 12.07 | 12.33 | 1,810,871 | +0.29(+2.41%) |
Jun 01, 2010 | 12.18 | 12.35 | 12.04 | 12.04 | 1,124,166 | -0.18(-1.50%) |
May 28, 2010 | 12.50 | 12.47 | 12.20 | 12.22 | 1,191,767 | -0.28(-2.26%) |
May 27, 2010 | 11.95 | 12.51 | 11.95 | 12.50 | 1,263,427 | +0.53(+4.43%) |
May 26, 2010 | 12.28 | 12.30 | 11.91 | 11.97 | 1,749,553 | -0.26(-2.14%) |
May 25, 2010 | 12.10 | 12.28 | 11.99 | 12.24 | 1,684,389 | -0.11(-0.86%) |
May 24, 2010 | 12.57 | 12.66 | 12.34 | 12.34 | 1,262,621 | -0.26(-2.08%) |
May 21, 2010 | 12.39 | 12.61 | 12.38 | 12.60 | 2,082,831 | +0.11(+0.85%) |
May 20, 2010 | 12.71 | 13.04 | 12.47 | 12.50 | 1,620,515 | -0.75(-5.66%) |
May 19, 2010 | 13.32 | 13.50 | 13.14 | 13.25 | 1,254,663 | -0.08(-0.58%) |
May 18, 2010 | 13.63 | 13.63 | 13.22 | 13.32 | 2,267,226 | -0.15(-1.10%) |
May 17, 2010 | 13.59 | 13.78 | 13.20 | 13.47 | 1,691,184 | +0.23(+1.71%) |
May 14, 2010 | 13.29 | 13.40 | 13.15 | 13.25 | 1,780,793 | -0.08(-0.58%) |
May 13, 2010 | 13.35 | 13.45 | 13.27 | 13.32 | 929,219 | -0.12(-0.89%) |
May 12, 2010 | 13.48 | 13.53 | 13.34 | 13.44 | 961,323 | +0.04(+0.32%) |
May 11, 2010 | 13.48 | 13.59 | 13.18 | 13.40 | 1,428,394 | -0.03(-0.21%) |
May 10, 2010 | 13.28 | 13.44 | 12.83 | 13.43 | 2,106,478 | +0.81(+6.45%) |
May 07, 2010 | 12.99 | 13.08 | 12.43 | 12.62 | 3,434,001 | -0.33(-2.51%) |
May 06, 2010 | 13.38 | 13.49 | 12.40 | 12.94 | 2,305,007 | -0.54(-3.99%) |
May 05, 2010 | 13.64 | 13.81 | 13.43 | 13.48 | 1,461,262 | -0.26(-1.90%) |
May 04, 2010 | 13.82 | 13.95 | 13.73 | 13.74 | 2,700,546 | -0.23(-1.62%) |
May 03, 2010 | 14.57 | 14.63 | 13.90 | 13.97 | 2,979,385 | -0.58(-3.99%) |
Apr 30, 2010 | 14.70 | 14.85 | 14.52 | 14.55 | 973,865 | -0.18(-1.20%) |
Apr 29, 2010 | 14.50 | 14.75 | 14.39 | 14.72 | 1,173,072 | +0.28(+1.96%) |
Apr 28, 2010 | 14.51 | 14.55 | 14.37 | 14.44 | 1,816,521 | -0.02(-0.15%) |
Apr 27, 2010 | 14.65 | 14.80 | 14.45 | 14.46 | 1,847,235 | -0.23(-1.59%) |
Apr 26, 2010 | 15.23 | 15.31 | 14.68 | 14.70 | 1,633,363 | -0.55(-3.63%) |
Apr 23, 2010 | 14.99 | 15.28 | 14.85 | 15.25 | 2,542,179 | +0.25(+1.66%) |
Apr 22, 2010 | 14.70 | 15.01 | 14.60 | 15.00 | 2,940,579 | +0.19(+1.29%) |
Apr 21, 2010 | 14.63 | 14.82 | 14.59 | 14.81 | 2,065,432 | +0.23(+1.55%) |
Apr 20, 2010 | 14.53 | 14.63 | 14.46 | 14.58 | 2,252,910 | +0.15(+1.03%) |
Apr 19, 2010 | 14.37 | 14.48 | 14.23 | 14.43 | 2,231,157 | -0.01(-0.10%) |
Apr 16, 2010 | 14.60 | 14.83 | 14.28 | 14.45 | 3,037,062 | -0.17(-1.16%) |
Apr 15, 2010 | 14.50 | 14.82 | 14.46 | 14.62 | 1,850,690 | +0.11(+0.78%) |
Apr 14, 2010 | 14.60 | 14.63 | 14.46 | 14.51 | 1,331,478 | -0.01(-0.05%) |
Apr 13, 2010 | 14.41 | 14.53 | 14.39 | 14.51 | 928,267 | +0.03(+0.19%) |
Apr 12, 2010 | 14.58 | 14.65 | 14.43 | 14.48 | 853,540 | -0.05(-0.34%) |
Apr 09, 2010 | 14.39 | 14.53 | 14.23 | 14.53 | 1,665,407 | +0.13(+0.93%) |
Apr 08, 2010 | 14.27 | 14.47 | 14.26 | 14.40 | 2,246,850 | +0.11(+0.74%) |
Apr 07, 2010 | 14.29 | 14.51 | 14.23 | 14.29 | 1,501,408 | -0.04(-0.30%) |
Apr 06, 2010 | 14.31 | 14.38 | 14.25 | 14.34 | 1,901,923 | -0.01(-0.05%) |
Apr 05, 2010 | 14.54 | 14.61 | 14.28 | 14.34 | 1,502,328 | -0.18(-1.22%) |
Apr 01, 2010 | 14.42 | 14.52 | 14.52 | 14.52 | 907,177 | +0.15(+1.03%) |
Mar 31, 2010 | 14.44 | 14.63 | 14.34 | 14.37 | 705,310 | -0.08(-0.59%) |
Mar 30, 2010 | 14.29 | 14.50 | 14.27 | 14.46 | 422,550 | +0.16(+1.09%) |
Mar 29, 2010 | 14.28 | 14.41 | 14.21 | 14.30 | 483,790 | +0.02(+0.15%) |
Mar 26, 2010 | 14.55 | 14.60 | 14.22 | 14.28 | 655,755 | -0.20(-1.36%) |
Mar 25, 2010 | 14.51 | 14.61 | 14.41 | 14.48 | 873,824 | +0.08(+0.54%) |
Mar 24, 2010 | 14.27 | 14.46 | 14.21 | 14.40 | 1,184,048 | +0.16(+1.14%) |
Mar 23, 2010 | 14.14 | 14.24 | 13.98 | 14.24 | 547,906 | +0.13(+0.90%) |
Mar 22, 2010 | 14.10 | 14.22 | 13.91 | 14.11 | 604,009 | -0.04(-0.25%) |
Mar 19, 2010 | 14.27 | 14.41 | 14.06 | 14.15 | 1,315,474 | -0.14(-0.99%) |
Mar 18, 2010 | 14.35 | 14.45 | 14.22 | 14.29 | 1,724,304 | -0.07(-0.49%) |
Mar 17, 2010 | 14.22 | 14.45 | 14.10 | 14.36 | 1,359,171 | +0.14(+0.99%) |
Mar 16, 2010 | 14.14 | 14.22 | 14.05 | 14.22 | 887,090 | +0.08(+0.55%) |
Mar 15, 2010 | 14.05 | 14.25 | 13.98 | 14.14 | 855,576 | +0.01(+0.05%) |
Mar 12, 2010 | 14.15 | 14.23 | 14.03 | 14.13 | 1,026,740 | +0.01(+0.10%) |
Mar 11, 2010 | 14.00 | 14.12 | 13.88 | 14.12 | 1,352,621 | +0.09(+0.65%) |
Mar 10, 2010 | 13.70 | 14.05 | 13.66 | 14.03 | 1,919,641 | +0.35(+2.58%) |
Mar 09, 2010 | 13.55 | 13.71 | 13.55 | 13.67 | 1,139,284 | +0.04(+0.31%) |
Mar 08, 2010 | 13.62 | 13.72 | 13.52 | 13.63 | 816,990 | -0.05(-0.36%) |
Mar 05, 2010 | 13.69 | 13.73 | 13.56 | 13.68 | 1,544,056 | +0.03(+0.21%) |
Mar 04, 2010 | 13.69 | 13.76 | 13.57 | 13.65 | 1,008,905 | +0.03(+0.21%) |
Mar 03, 2010 | 13.79 | 13.80 | 13.60 | 13.62 | 1,281,813 | -0.11(-0.77%) |
Mar 02, 2010 | 13.71 | 13.79 | 13.63 | 13.73 | 1,069,503 | -0.05(-0.36%) |
Mar 01, 2010 | 13.84 | 13.88 | 13.71 | 13.78 | 899,594 | +0.03(+0.21%) |
Feb 26, 2010 | 13.85 | 13.91 | 13.67 | 13.75 | 1,198,246 | -0.06(-0.41%) |
Feb 25, 2010 | 13.86 | 13.91 | 13.79 | 13.81 | 919,675 | -0.20(-1.41%) |
Feb 24, 2010 | 13.81 | 14.03 | 13.74 | 14.00 | 2,264,053 | +0.26(+1.90%) |
Feb 23, 2010 | 13.85 | 14.03 | 13.74 | 13.74 | 2,007,837 | -0.18(-1.27%) |
Feb 22, 2010 | 13.86 | 13.95 | 13.81 | 13.92 | 683,600 | +0.13(+0.97%) |
Feb 19, 2010 | 13.79 | 13.85 | 13.67 | 13.79 | 648,177 | -0.01(-0.05%) |
Feb 18, 2010 | 13.67 | 13.80 | 13.60 | 13.79 | 736,432 | +0.16(+1.14%) |
Feb 17, 2010 | 13.72 | 13.75 | 13.56 | 13.64 | 686,714 | -0.03(-0.21%) |
Feb 16, 2010 | 13.58 | 13.67 | 13.45 | 13.67 | 896,106 | +0.08(+0.57%) |
Feb 12, 2010 | 13.38 | 13.59 | 13.59 | 13.59 | 845,211 | +0.08(+0.63%) |
Feb 11, 2010 | 13.26 | 13.50 | 13.16 | 13.50 | 945,196 | +0.18(+1.38%) |
Feb 10, 2010 | 13.51 | 13.58 | 13.27 | 13.32 | 1,215,702 | -0.24(-1.77%) |
Feb 09, 2010 | 13.61 | 13.68 | 13.40 | 13.56 | 883,891 | +0.16(+1.21%) |
Feb 08, 2010 | 13.51 | 13.64 | 13.38 | 13.40 | 1,580,002 | +0.17(+1.28%) |
Feb 05, 2010 | 13.16 | 13.29 | 12.92 | 13.23 | 1,769,965 | +0.08(+0.64%) |
Feb 04, 2010 | 13.20 | 13.30 | 13.07 | 13.14 | 1,673,569 | -0.12(-0.90%) |
Feb 03, 2010 | 13.33 | 13.43 | 13.26 | 13.26 | 1,129,848 | -0.17(-1.26%) |
Feb 02, 2010 | 13.50 | 13.56 | 13.37 | 13.43 | 1,247,884 | +0.00(+0.00%) |
Feb 01, 2010 | 13.23 | 13.51 | 13.13 | 13.43 | 1,685,852 | +0.28(+2.09%) |
Jan 29, 2010 | 13.38 | 13.49 | 13.14 | 13.16 | 1,653,363 | -0.16(-1.17%) |
Jan 28, 2010 | 13.50 | 13.50 | 13.19 | 13.31 | 1,438,106 | -0.20(-1.46%) |
Jan 27, 2010 | 13.35 | 13.51 | 13.30 | 13.51 | 1,433,992 | +0.16(+1.16%) |
Jan 26, 2010 | 13.46 | 13.60 | 13.35 | 13.36 | 1,739,866 | -0.13(-0.94%) |
Jan 25, 2010 | 13.59 | 13.74 | 13.44 | 13.48 | 1,192,891 | -0.03(-0.21%) |
Jan 22, 2010 | 13.61 | 13.79 | 13.36 | 13.51 | 2,498,691 | -0.04(-0.26%) |
Jan 21, 2010 | 13.76 | 13.84 | 13.54 | 13.55 | 2,935,944 | -0.24(-1.74%) |
Jan 20, 2010 | 13.92 | 14.04 | 13.69 | 13.79 | 4,292,256 | -0.58(-4.03%) |
Jan 19, 2010 | 14.36 | 14.53 | 14.07 | 14.36 | 2,318,795 | -0.10(-0.68%) |
Jan 15, 2010 | 14.46 | 14.46 | 14.46 | 14.46 | 1,789,783 | -0.04(-0.24%) |
Jan 14, 2010 | 14.24 | 14.57 | 14.22 | 14.50 | 1,395,713 | +0.17(+1.18%) |
Jan 13, 2010 | 14.09 | 14.39 | 14.03 | 14.33 | 1,406,129 | +0.28(+1.96%) |
Jan 12, 2010 | 13.88 | 14.10 | 13.84 | 14.05 | 1,672,341 | +0.11(+0.81%) |
Jan 11, 2010 | 14.75 | 14.85 | 13.77 | 13.94 | 5,197,531 | -0.87(-5.86%) |
Jan 08, 2010 | 14.54 | 14.83 | 14.48 | 14.81 | 1,622,245 | +0.20(+1.40%) |
Jan 07, 2010 | 14.13 | 14.73 | 14.13 | 14.60 | 2,270,586 | +0.44(+3.14%) |
Jan 06, 2010 | 14.12 | 14.22 | 14.02 | 14.16 | 1,531,462 | -0.05(-0.35%) |
Jan 05, 2010 | 13.79 | 14.21 | 13.76 | 14.21 | 2,285,117 | +0.38(+2.76%) |
Jan 04, 2010 | 13.74 | 13.93 | 13.74 | 13.83 | 1,182,055 | +0.18(+1.34%) |
Dec 31, 2009 | 13.73 | 13.64 | 13.64 | 13.64 | 1,266,470 | -0.13(-0.92%) |
Dec 30, 2009 | 13.79 | 13.92 | 13.74 | 13.77 | 643,005 | -0.15(-1.06%) |
Dec 29, 2009 | 14.09 | 14.11 | 13.90 | 13.92 | 439,953 | -0.16(-1.15%) |
Dec 28, 2009 | 14.11 | 14.23 | 14.03 | 14.08 | 773,108 | -0.01(-0.10%) |
Dec 24, 2009 | 14.03 | 14.11 | 14.02 | 14.10 | 405,220 | +0.06(+0.45%) |
Dec 23, 2009 | 13.94 | 14.06 | 13.83 | 14.03 | 1,071,004 | +0.13(+0.91%) |
Dec 22, 2009 | 13.89 | 13.97 | 13.81 | 13.91 | 1,143,851 | +0.01(+0.05%) |
Dec 21, 2009 | 13.95 | 13.98 | 13.66 | 13.90 | 1,395,318 | +0.07(+0.51%) |
Dec 18, 2009 | 13.61 | 13.83 | 13.52 | 13.83 | 2,898,997 | +0.26(+1.92%) |
Dec 17, 2009 | 13.63 | 13.81 | 13.57 | 13.57 | 928,103 | -0.17(-1.23%) |
Dec 16, 2009 | 13.67 | 13.74 | 13.58 | 13.74 | 807,418 | +0.11(+0.78%) |
Dec 15, 2009 | 13.61 | 13.70 | 13.52 | 13.63 | 1,302,258 | -0.06(-0.46%) |
Dec 14, 2009 | 13.66 | 13.74 | 13.50 | 13.69 | 1,100,010 | +0.07(+0.52%) |
Dec 11, 2009 | 13.50 | 13.64 | 13.43 | 13.62 | 1,247,614 | +0.16(+1.21%) |
Dec 10, 2009 | 13.56 | 13.67 | 13.40 | 13.46 | 1,265,899 | +0.01(+0.05%) |
Dec 09, 2009 | 13.48 | 13.56 | 13.36 | 13.45 | 843,043 | -0.07(-0.52%) |
Dec 08, 2009 | 13.60 | 13.79 | 13.45 | 13.52 | 1,568,793 | -0.21(-1.54%) |
Dec 07, 2009 | 13.74 | 14.05 | 13.70 | 13.74 | 1,125,631 | -0.07(-0.51%) |
Dec 04, 2009 | 13.72 | 14.05 | 13.64 | 13.81 | 2,351,189 | +0.15(+1.08%) |
Dec 03, 2009 | 13.72 | 14.12 | 13.64 | 13.66 | 3,071,604 | -0.08(-0.56%) |
Dec 02, 2009 | 13.35 | 13.74 | 13.35 | 13.74 | 2,143,087 | +0.35(+2.58%) |