Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.41 | 11.55 | 11.28 | 11.51 | 557,341 | -0.07(-0.60%) |
Nov 29, 2010 | 11.50 | 11.60 | 11.33 | 11.58 | 359,445 | -0.06(-0.51%) |
Nov 26, 2010 | 11.56 | 11.76 | 11.47 | 11.64 | 196,760 | +0.02(+0.17%) |
Nov 24, 2010 | 11.43 | 11.62 | 11.62 | 11.62 | 477,604 | +0.32(+2.79%) |
Nov 23, 2010 | 11.33 | 11.47 | 11.23 | 11.30 | 671,771 | -0.17(-1.46%) |
Nov 22, 2010 | 11.48 | 11.61 | 11.35 | 11.47 | 541,138 | -0.04(-0.34%) |
Nov 19, 2010 | 11.54 | 11.69 | 11.39 | 11.51 | 364,030 | -0.08(-0.68%) |
Nov 18, 2010 | 11.73 | 11.95 | 11.57 | 11.59 | 393,923 | +0.10(+0.86%) |
Nov 17, 2010 | 11.62 | 11.79 | 11.46 | 11.49 | 416,934 | -0.05(-0.43%) |
Nov 16, 2010 | 11.52 | 11.89 | 11.36 | 11.54 | 720,205 | -0.17(-1.42%) |
Nov 15, 2010 | 11.58 | 11.92 | 11.54 | 11.70 | 575,692 | +0.13(+1.10%) |
Nov 12, 2010 | 11.80 | 11.93 | 11.44 | 11.58 | 674,431 | -0.30(-2.49%) |
Nov 11, 2010 | 12.04 | 12.06 | 11.74 | 11.87 | 1,457,157 | -0.29(-2.35%) |
Nov 10, 2010 | 12.15 | 12.29 | 12.02 | 12.16 | 691,136 | +0.04(+0.33%) |
Nov 09, 2010 | 12.47 | 12.80 | 12.06 | 12.12 | 1,880,280 | -0.29(-2.30%) |
Nov 08, 2010 | 12.74 | 12.77 | 12.27 | 12.40 | 1,804,772 | -0.39(-3.08%) |
Nov 05, 2010 | 13.04 | 13.09 | 12.75 | 12.80 | 814,142 | -0.21(-1.59%) |
Nov 04, 2010 | 12.84 | 13.09 | 12.75 | 13.00 | 710,981 | +0.39(+3.13%) |
Nov 03, 2010 | 12.77 | 13.00 | 12.42 | 12.61 | 1,105,320 | -0.18(-1.39%) |
Nov 02, 2010 | 12.54 | 12.84 | 12.30 | 12.79 | 1,130,268 | +0.39(+3.18%) |
Nov 01, 2010 | 14.18 | 14.31 | 12.33 | 12.39 | 3,721,474 | -1.75(-12.40%) |
Oct 29, 2010 | 14.11 | 14.49 | 14.03 | 14.15 | 447,400 | +0.00(+0.00%) |
Oct 28, 2010 | 14.78 | 14.78 | 13.92 | 14.15 | 350,636 | -0.53(-3.62%) |
Oct 27, 2010 | 14.22 | 14.71 | 14.06 | 14.68 | 341,095 | +0.36(+2.55%) |
Oct 25, 2010 | 14.25 | 14.52 | 14.10 | 14.31 | 407,381 | +0.16(+1.11%) |
Oct 22, 2010 | 13.72 | 14.24 | 13.55 | 14.16 | 655,726 | +0.43(+3.16%) |
Oct 21, 2010 | 14.21 | 14.33 | 13.17 | 13.72 | 904,398 | -0.39(-2.79%) |
Oct 20, 2010 | 13.82 | 14.49 | 13.81 | 14.12 | 807,437 | +0.24(+1.70%) |
Oct 19, 2010 | 14.64 | 14.79 | 13.87 | 13.88 | 808,624 | -1.02(-6.87%) |
Oct 18, 2010 | 14.56 | 14.98 | 14.29 | 14.91 | 697,034 | +0.43(+3.00%) |
Oct 15, 2010 | 14.75 | 14.91 | 14.25 | 14.47 | 819,837 | -0.03(-0.20%) |
Oct 14, 2010 | 13.96 | 14.60 | 13.73 | 14.50 | 955,774 | +0.57(+4.10%) |
Oct 13, 2010 | 13.57 | 14.14 | 13.57 | 13.93 | 884,533 | +0.46(+3.40%) |
Oct 12, 2010 | 12.90 | 13.58 | 12.63 | 13.47 | 1,046,763 | +0.57(+4.39%) |
Oct 11, 2010 | 12.77 | 13.06 | 12.55 | 12.91 | 550,412 | +0.22(+1.71%) |
Oct 08, 2010 | 12.93 | 12.98 | 12.54 | 12.69 | 540,439 | -0.20(-1.53%) |
Oct 07, 2010 | 13.08 | 13.14 | 12.73 | 12.89 | 223,180 | -0.05(-0.38%) |
Oct 06, 2010 | 12.96 | 13.07 | 12.77 | 12.94 | 321,112 | -0.02(-0.15%) |
Oct 05, 2010 | 12.80 | 13.17 | 12.60 | 12.96 | 424,490 | +0.38(+3.06%) |
Oct 04, 2010 | 12.79 | 12.99 | 12.42 | 12.57 | 399,003 | -0.29(-2.22%) |
Oct 01, 2010 | 13.03 | 13.10 | 12.66 | 12.86 | 358,864 | -0.01(-0.08%) |
Sep 30, 2010 | 13.07 | 13.21 | 12.38 | 12.87 | 601,932 | -0.09(-0.68%) |
Sep 29, 2010 | 12.71 | 13.03 | 12.65 | 12.96 | 639,817 | +0.30(+2.33%) |
Sep 28, 2010 | 12.61 | 12.73 | 12.08 | 12.66 | 515,732 | +0.12(+0.94%) |
Sep 27, 2010 | 12.50 | 12.72 | 12.38 | 12.54 | 367,124 | +0.10(+0.79%) |
Sep 24, 2010 | 12.07 | 12.45 | 12.01 | 12.44 | 1,370,331 | +0.62(+5.25%) |
Sep 23, 2010 | 12.01 | 12.39 | 11.73 | 11.82 | 1,237,298 | -0.30(-2.44%) |
Sep 22, 2010 | 13.61 | 13.62 | 12.00 | 12.12 | 1,991,085 | -1.87(-13.38%) |
Sep 21, 2010 | 13.65 | 14.18 | 13.51 | 13.99 | 749,421 | +0.36(+2.68%) |
Sep 20, 2010 | 13.42 | 13.74 | 13.28 | 13.63 | 594,605 | +0.22(+1.65%) |
Sep 17, 2010 | 14.16 | 14.24 | 13.10 | 13.40 | 1,877,495 | -0.81(-5.72%) |
Sep 15, 2010 | 14.55 | 14.56 | 14.03 | 14.22 | 459,386 | -0.45(-3.09%) |
Sep 14, 2010 | 14.37 | 14.83 | 14.19 | 14.67 | 406,231 | +0.30(+2.06%) |
Sep 13, 2010 | 14.09 | 15.03 | 14.09 | 14.37 | 697,442 | +0.44(+3.18%) |
Sep 10, 2010 | 13.97 | 14.09 | 13.89 | 13.93 | 569,713 | -0.01(-0.07%) |
Sep 09, 2010 | 14.18 | 14.21 | 13.55 | 13.94 | 605,435 | -0.03(-0.21%) |
Sep 08, 2010 | 14.77 | 14.81 | 13.59 | 13.97 | 1,302,168 | -0.79(-5.34%) |
Sep 07, 2010 | 15.32 | 15.34 | 14.69 | 14.76 | 888,279 | -0.72(-4.65%) |
Sep 03, 2010 | 15.22 | 15.86 | 15.18 | 15.48 | 751,135 | +0.40(+2.68%) |
Sep 02, 2010 | 14.30 | 15.16 | 14.21 | 15.07 | 633,677 | +0.78(+5.45%) |
Sep 01, 2010 | 14.21 | 14.68 | 14.12 | 14.30 | 464,987 | +0.41(+2.98%) |
Aug 31, 2010 | 14.46 | 14.57 | 13.65 | 13.88 | 580,431 | -0.59(-4.08%) |
Aug 30, 2010 | 15.02 | 15.45 | 14.35 | 14.47 | 462,201 | -0.64(-4.24%) |
Aug 27, 2010 | 14.79 | 15.14 | 14.41 | 15.11 | 379,316 | +0.57(+3.93%) |
Aug 26, 2010 | 15.19 | 15.36 | 14.51 | 14.54 | 366,144 | -0.53(-3.53%) |
Aug 25, 2010 | 14.68 | 15.11 | 14.17 | 15.07 | 568,169 | +0.24(+1.59%) |
Aug 24, 2010 | 14.89 | 15.11 | 14.62 | 14.84 | 504,992 | -0.34(-2.27%) |
Aug 23, 2010 | 15.48 | 15.73 | 15.07 | 15.18 | 286,253 | -0.16(-1.03%) |
Aug 20, 2010 | 15.65 | 15.89 | 15.30 | 15.34 | 294,306 | -0.33(-2.14%) |
Aug 19, 2010 | 16.20 | 16.39 | 15.65 | 15.67 | 454,516 | -0.65(-3.98%) |
Aug 18, 2010 | 15.93 | 16.45 | 15.78 | 16.32 | 383,416 | +0.29(+1.78%) |
Aug 17, 2010 | 15.77 | 16.45 | 15.77 | 16.04 | 281,110 | +0.40(+2.58%) |
Aug 16, 2010 | 15.01 | 15.81 | 14.85 | 15.64 | 323,202 | +0.47(+3.12%) |
Aug 13, 2010 | 15.26 | 15.52 | 15.13 | 15.16 | 420,541 | -0.09(-0.58%) |
Aug 12, 2010 | 15.30 | 15.30 | 14.70 | 15.25 | 961,185 | -0.47(-3.01%) |
Aug 11, 2010 | 16.49 | 16.55 | 15.52 | 15.72 | 558,213 | -1.21(-7.16%) |
Aug 10, 2010 | 17.19 | 17.27 | 16.65 | 16.94 | 260,070 | -0.55(-3.15%) |
Aug 09, 2010 | 17.02 | 17.52 | 16.63 | 17.49 | 495,317 | +0.55(+3.26%) |
Aug 06, 2010 | 17.21 | 17.41 | 16.59 | 16.94 | 473,241 | -0.66(-3.75%) |
Aug 05, 2010 | 17.77 | 17.77 | 17.28 | 17.60 | 224,730 | -0.30(-1.65%) |
Aug 04, 2010 | 17.58 | 17.96 | 17.30 | 17.89 | 387,954 | +0.37(+2.14%) |
Aug 03, 2010 | 17.49 | 17.94 | 17.40 | 17.52 | 596,376 | -0.06(-0.34%) |
Aug 02, 2010 | 17.54 | 18.26 | 17.31 | 17.58 | 1,111,995 | +0.23(+1.31%) |
Jul 30, 2010 | 15.76 | 17.38 | 15.66 | 17.35 | 1,426,000 | +1.29(+8.04%) |
Jul 29, 2010 | 16.74 | 16.96 | 15.84 | 16.06 | 590,355 | -0.58(-3.50%) |
Jul 28, 2010 | 17.02 | 17.26 | 16.31 | 16.64 | 671,816 | -0.52(-3.04%) |
Jul 27, 2010 | 17.33 | 17.64 | 16.95 | 17.16 | 482,658 | -0.15(-0.85%) |
Jul 26, 2010 | 16.90 | 17.34 | 16.80 | 17.31 | 1,040,308 | +0.37(+2.21%) |
Jul 23, 2010 | 16.68 | 17.09 | 16.65 | 16.94 | 1,228,494 | +0.19(+1.12%) |
Jul 22, 2010 | 14.78 | 16.85 | 14.78 | 16.75 | 2,579,140 | +3.14(+23.10%) |
Jul 21, 2010 | 13.75 | 13.83 | 13.38 | 13.61 | 311,416 | -0.04(-0.29%) |
Jul 20, 2010 | 13.68 | 13.72 | 13.18 | 13.65 | 482,223 | -0.32(-2.26%) |
Jul 19, 2010 | 13.45 | 14.00 | 13.45 | 13.96 | 452,560 | +0.57(+4.27%) |
Jul 16, 2010 | 13.39 | 13.65 | 13.21 | 13.39 | 318,077 | -0.13(-0.95%) |
Jul 15, 2010 | 13.45 | 13.63 | 13.25 | 13.52 | 408,276 | +0.14(+1.03%) |
Jul 14, 2010 | 13.89 | 14.29 | 13.34 | 13.38 | 566,407 | -0.57(-4.10%) |
Jul 13, 2010 | 13.43 | 14.04 | 13.35 | 13.95 | 340,692 | +0.77(+5.83%) |
Jul 12, 2010 | 13.36 | 13.57 | 12.95 | 13.18 | 290,298 | -0.27(-1.98%) |
Jul 09, 2010 | 12.96 | 13.47 | 12.74 | 13.45 | 381,159 | +0.50(+3.88%) |
Jul 08, 2010 | 12.90 | 13.23 | 12.67 | 12.95 | 440,143 | +0.18(+1.39%) |
Jul 07, 2010 | 12.00 | 12.78 | 11.77 | 12.77 | 399,371 | +0.77(+6.40%) |
Jul 06, 2010 | 12.03 | 12.44 | 11.86 | 12.00 | 543,925 | +0.18(+1.50%) |
Jul 02, 2010 | 11.92 | 11.92 | 11.63 | 11.82 | 399,653 | +0.01(+0.08%) |
Jul 01, 2010 | 12.10 | 12.19 | 11.47 | 11.81 | 454,925 | -0.30(-2.44%) |
Jun 30, 2010 | 12.68 | 12.83 | 12.00 | 12.11 | 329,298 | -0.54(-4.28%) |
Jun 29, 2010 | 13.20 | 13.27 | 12.46 | 12.65 | 437,331 | -0.63(-4.75%) |
Jun 25, 2010 | 13.40 | 13.40 | 12.84 | 13.28 | 876,159 | -0.05(-0.37%) |
Jun 24, 2010 | 13.70 | 13.82 | 13.18 | 13.33 | 302,198 | -0.44(-3.22%) |
Jun 23, 2010 | 13.99 | 14.06 | 13.63 | 13.77 | 235,760 | -0.24(-1.69%) |
Jun 22, 2010 | 14.03 | 14.29 | 13.87 | 14.01 | 454,098 | +0.00(+0.00%) |
Jun 21, 2010 | 14.21 | 14.82 | 13.80 | 14.01 | 670,337 | -0.05(-0.35%) |
Jun 18, 2010 | 13.90 | 14.08 | 13.72 | 14.06 | 451,724 | +0.24(+1.71%) |
Jun 17, 2010 | 14.10 | 14.14 | 13.52 | 13.82 | 348,350 | -0.13(-0.92%) |
Jun 16, 2010 | 13.85 | 14.08 | 13.68 | 13.95 | 386,213 | -0.09(-0.65%) |
Jun 15, 2010 | 13.23 | 14.13 | 13.14 | 14.04 | 400,927 | +0.98(+7.49%) |
Jun 14, 2010 | 13.03 | 13.60 | 12.98 | 13.06 | 534,325 | +0.14(+1.07%) |
Jun 11, 2010 | 12.10 | 12.96 | 12.02 | 12.93 | 447,690 | +0.58(+4.71%) |
Jun 10, 2010 | 11.99 | 12.36 | 11.85 | 12.34 | 487,131 | +0.65(+5.56%) |
Jun 09, 2010 | 11.74 | 12.21 | 11.59 | 11.69 | 788,957 | +0.05(+0.42%) |
Jun 08, 2010 | 11.69 | 11.86 | 11.17 | 11.65 | 723,877 | +0.05(+0.42%) |
Jun 07, 2010 | 12.69 | 12.78 | 11.51 | 11.60 | 752,511 | -1.00(-7.97%) |
Jun 04, 2010 | 12.73 | 12.98 | 12.50 | 12.60 | 1,299,925 | -0.21(-1.62%) |
Jun 03, 2010 | 12.41 | 12.90 | 12.41 | 12.81 | 557,012 | +0.34(+2.77%) |
Jun 02, 2010 | 12.05 | 12.50 | 11.90 | 12.46 | 393,787 | +0.55(+4.63%) |
Jun 01, 2010 | 12.00 | 12.54 | 11.81 | 11.91 | 723,983 | -0.27(-2.18%) |
May 28, 2010 | 12.34 | 12.36 | 11.92 | 12.18 | 332,397 | -0.17(-1.36%) |
May 27, 2010 | 12.05 | 12.35 | 11.90 | 12.34 | 491,651 | +0.63(+5.38%) |
May 26, 2010 | 11.39 | 12.12 | 11.35 | 11.71 | 785,711 | +0.38(+3.39%) |
May 25, 2010 | 11.18 | 11.40 | 10.77 | 11.33 | 602,686 | -0.43(-3.69%) |
May 24, 2010 | 11.94 | 12.30 | 11.72 | 11.76 | 541,504 | -0.23(-1.89%) |
May 21, 2010 | 11.13 | 12.23 | 11.01 | 11.99 | 924,932 | +0.58(+5.10%) |
May 20, 2010 | 11.23 | 11.71 | 11.12 | 11.41 | 604,828 | -0.45(-3.82%) |
May 19, 2010 | 12.32 | 12.55 | 11.60 | 11.86 | 663,846 | -0.48(-3.91%) |
May 18, 2010 | 12.69 | 13.14 | 12.26 | 12.34 | 538,199 | -0.13(-1.03%) |
May 17, 2010 | 12.81 | 13.04 | 12.23 | 12.47 | 654,298 | -0.25(-1.94%) |
May 14, 2010 | 13.16 | 13.16 | 12.32 | 12.72 | 472,754 | -0.56(-4.23%) |
May 13, 2010 | 12.95 | 13.41 | 12.90 | 13.28 | 1,030,179 | +0.33(+2.51%) |
May 12, 2010 | 12.85 | 13.07 | 12.67 | 12.96 | 859,389 | +0.13(+1.00%) |
May 11, 2010 | 12.69 | 13.12 | 12.16 | 12.83 | 987,131 | +0.32(+2.52%) |
May 10, 2010 | 12.60 | 12.97 | 12.41 | 12.51 | 875,319 | +0.66(+5.57%) |
May 07, 2010 | 12.78 | 12.81 | 11.74 | 11.85 | 907,636 | -0.89(-6.96%) |
May 06, 2010 | 13.47 | 13.61 | 10.97 | 12.74 | 1,439,667 | -0.78(-5.76%) |
May 05, 2010 | 13.82 | 14.03 | 13.41 | 13.52 | 531,529 | -0.50(-3.58%) |
May 04, 2010 | 14.82 | 14.98 | 13.86 | 14.02 | 675,979 | -1.05(-6.99%) |
May 03, 2010 | 14.62 | 15.10 | 14.54 | 15.07 | 583,804 | +0.57(+3.94%) |
Apr 30, 2010 | 16.04 | 16.18 | 14.50 | 14.50 | 700,529 | -1.46(-9.14%) |
Apr 29, 2010 | 15.89 | 15.98 | 15.53 | 15.96 | 197,891 | +0.16(+1.00%) |
Apr 28, 2010 | 15.76 | 16.08 | 15.43 | 15.80 | 423,638 | +0.13(+0.82%) |
Apr 27, 2010 | 15.79 | 16.25 | 15.53 | 15.67 | 376,039 | -0.16(-1.00%) |
Apr 26, 2010 | 16.13 | 16.30 | 15.82 | 15.83 | 323,283 | -0.34(-2.13%) |
Apr 23, 2010 | 17.04 | 17.17 | 16.05 | 16.18 | 760,718 | -1.00(-5.79%) |
Apr 22, 2010 | 16.14 | 17.18 | 15.86 | 17.17 | 547,608 | +0.90(+5.51%) |
Apr 21, 2010 | 15.99 | 16.31 | 15.85 | 16.28 | 280,247 | +0.27(+1.66%) |
Apr 20, 2010 | 15.67 | 16.05 | 15.67 | 16.01 | 376,423 | +0.44(+2.85%) |
Apr 19, 2010 | 16.07 | 16.07 | 15.23 | 15.57 | 375,540 | -0.50(-3.13%) |
Apr 16, 2010 | 16.65 | 16.66 | 15.98 | 16.07 | 483,840 | -0.61(-3.66%) |
Apr 15, 2010 | 16.66 | 16.75 | 16.50 | 16.68 | 192,235 | -0.05(-0.29%) |
Apr 14, 2010 | 15.90 | 16.74 | 15.90 | 16.73 | 470,862 | +1.05(+6.73%) |
Apr 13, 2010 | 15.09 | 15.79 | 15.09 | 15.67 | 360,952 | +0.57(+3.78%) |
Apr 12, 2010 | 15.06 | 15.25 | 14.74 | 15.10 | 405,788 | +0.05(+0.33%) |
Apr 09, 2010 | 15.09 | 15.22 | 14.94 | 15.05 | 220,318 | -0.05(-0.33%) |
Apr 08, 2010 | 15.59 | 15.59 | 14.98 | 15.10 | 308,329 | -0.59(-3.77%) |
Apr 07, 2010 | 15.72 | 15.74 | 15.49 | 15.69 | 161,196 | -0.10(-0.62%) |
Apr 06, 2010 | 15.67 | 15.84 | 15.59 | 15.79 | 207,105 | -0.02(-0.12%) |
Apr 05, 2010 | 15.96 | 16.04 | 15.76 | 15.81 | 348,731 | -0.15(-0.93%) |
Apr 01, 2010 | 16.35 | 15.96 | 15.96 | 15.96 | 555,721 | -0.35(-2.17%) |
Mar 31, 2010 | 15.45 | 16.40 | 15.35 | 16.32 | 694,221 | +0.80(+5.14%) |
Mar 30, 2010 | 15.11 | 15.63 | 15.02 | 15.52 | 292,522 | +0.40(+2.67%) |
Mar 29, 2010 | 14.97 | 15.18 | 14.82 | 15.11 | 254,462 | +0.24(+1.59%) |
Mar 26, 2010 | 14.78 | 14.99 | 14.57 | 14.88 | 295,531 | +0.21(+1.41%) |
Mar 25, 2010 | 14.94 | 15.39 | 14.65 | 14.67 | 435,402 | -0.05(-0.33%) |
Mar 24, 2010 | 15.17 | 15.20 | 14.65 | 14.72 | 211,702 | -0.57(-3.74%) |
Mar 23, 2010 | 14.56 | 15.39 | 14.36 | 15.29 | 333,071 | +0.76(+5.22%) |
Mar 22, 2010 | 14.23 | 14.59 | 13.85 | 14.53 | 301,310 | +0.18(+1.24%) |
Mar 19, 2010 | 14.95 | 14.95 | 13.91 | 14.35 | 462,631 | -0.51(-3.45%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.64 | 14.87 | 295,771 | -0.29(-1.89%) |
Mar 17, 2010 | 15.38 | 15.68 | 15.14 | 15.15 | 202,877 | -0.18(-1.16%) |
Mar 16, 2010 | 15.68 | 15.71 | 15.22 | 15.33 | 345,905 | -0.23(-1.46%) |
Mar 15, 2010 | 15.62 | 16.11 | 15.47 | 15.56 | 820,222 | -0.56(-3.48%) |
Mar 12, 2010 | 14.97 | 16.26 | 14.83 | 16.12 | 1,291,966 | +1.24(+8.34%) |
Mar 11, 2010 | 14.45 | 14.88 | 14.45 | 14.88 | 354,235 | +0.32(+2.17%) |
Mar 10, 2010 | 14.38 | 14.80 | 14.22 | 14.56 | 429,290 | +0.22(+1.51%) |
Mar 09, 2010 | 14.31 | 14.34 | 14.16 | 14.34 | 272,798 | -0.08(-0.55%) |
Mar 08, 2010 | 14.55 | 14.61 | 14.35 | 14.42 | 197,836 | -0.06(-0.41%) |
Mar 05, 2010 | 14.29 | 14.58 | 14.02 | 14.48 | 348,766 | +0.21(+1.45%) |
Mar 04, 2010 | 14.68 | 14.76 | 14.25 | 14.28 | 454,449 | -0.33(-2.29%) |
Mar 03, 2010 | 14.87 | 15.01 | 14.51 | 14.61 | 297,892 | -0.22(-1.46%) |
Mar 02, 2010 | 14.73 | 15.09 | 14.69 | 14.83 | 339,418 | +0.20(+1.35%) |
Mar 01, 2010 | 14.42 | 14.89 | 14.42 | 14.63 | 480,844 | +0.33(+2.27%) |
Feb 26, 2010 | 14.63 | 14.64 | 14.14 | 14.31 | 212,420 | -0.33(-2.22%) |
Feb 25, 2010 | 14.66 | 14.75 | 14.21 | 14.63 | 415,270 | -0.30(-1.98%) |
Feb 24, 2010 | 14.89 | 15.24 | 14.81 | 14.93 | 284,301 | +0.14(+0.93%) |
Feb 23, 2010 | 15.26 | 15.36 | 14.57 | 14.79 | 317,580 | -0.45(-2.97%) |
Feb 22, 2010 | 15.29 | 15.45 | 15.20 | 15.24 | 469,634 | +0.05(+0.32%) |
Feb 19, 2010 | 15.27 | 15.32 | 15.07 | 15.19 | 464,546 | -0.08(-0.52%) |
Feb 18, 2010 | 15.18 | 15.31 | 14.93 | 15.27 | 403,630 | +0.00(+0.00%) |
Feb 17, 2010 | 15.52 | 15.52 | 15.04 | 15.27 | 409,466 | -0.15(-0.96%) |
Feb 16, 2010 | 15.65 | 15.75 | 14.81 | 15.42 | 1,453,902 | +1.38(+9.82%) |
Feb 12, 2010 | 13.45 | 14.04 | 14.04 | 14.04 | 387,127 | +0.40(+2.96%) |
Feb 11, 2010 | 13.32 | 13.77 | 13.14 | 13.64 | 271,623 | +0.31(+2.29%) |
Feb 10, 2010 | 13.23 | 13.39 | 13.13 | 13.33 | 244,633 | +0.08(+0.59%) |
Feb 09, 2010 | 13.30 | 13.57 | 12.98 | 13.25 | 318,219 | +0.16(+1.20%) |
Feb 08, 2010 | 13.20 | 13.37 | 13.01 | 13.09 | 172,264 | -0.13(-0.97%) |
Feb 05, 2010 | 13.16 | 13.30 | 12.86 | 13.22 | 311,033 | +0.06(+0.45%) |
Feb 04, 2010 | 13.56 | 13.67 | 12.86 | 13.16 | 408,816 | -0.41(-3.05%) |
Feb 03, 2010 | 13.64 | 14.00 | 13.30 | 13.58 | 338,308 | -0.17(-1.22%) |
Feb 02, 2010 | 13.10 | 13.84 | 13.01 | 13.74 | 507,948 | +0.47(+3.56%) |
Feb 01, 2010 | 12.97 | 13.28 | 12.77 | 13.27 | 352,785 | +0.34(+2.67%) |
Jan 29, 2010 | 13.38 | 13.65 | 12.79 | 12.93 | 585,088 | -0.41(-3.10%) |
Jan 28, 2010 | 14.06 | 14.07 | 13.12 | 13.34 | 718,780 | -0.73(-5.18%) |
Jan 27, 2010 | 14.21 | 14.67 | 13.85 | 14.07 | 315,112 | -0.19(-1.31%) |
Jan 26, 2010 | 14.39 | 14.71 | 14.15 | 14.26 | 303,691 | -0.27(-1.83%) |
Jan 25, 2010 | 14.55 | 14.61 | 14.18 | 14.52 | 379,073 | +0.04(+0.27%) |
Jan 22, 2010 | 14.77 | 15.07 | 13.89 | 14.48 | 908,914 | -0.91(-5.89%) |
Jan 21, 2010 | 15.39 | 15.70 | 14.98 | 15.39 | 450,741 | +0.00(+0.00%) |
Jan 20, 2010 | 15.52 | 15.52 | 15.23 | 15.39 | 323,720 | -0.25(-1.58%) |
Jan 19, 2010 | 15.46 | 15.77 | 15.38 | 15.64 | 558,379 | +0.17(+1.08%) |
Jan 15, 2010 | 16.11 | 15.47 | 15.47 | 15.47 | 467,617 | -0.56(-3.50%) |
Jan 14, 2010 | 15.81 | 16.10 | 15.71 | 16.03 | 502,480 | +0.14(+0.87%) |
Jan 13, 2010 | 15.94 | 16.04 | 15.76 | 15.89 | 623,921 | -0.03(-0.19%) |
Jan 12, 2010 | 15.86 | 16.08 | 15.69 | 15.92 | 473,310 | +0.03(+0.19%) |
Jan 11, 2010 | 16.16 | 16.33 | 15.79 | 15.89 | 637,202 | -0.22(-1.35%) |
Jan 08, 2010 | 16.01 | 16.30 | 15.87 | 16.11 | 535,534 | +0.12(+0.74%) |
Jan 07, 2010 | 16.42 | 16.48 | 15.77 | 15.99 | 713,438 | -0.42(-2.58%) |
Jan 06, 2010 | 15.50 | 16.57 | 15.50 | 16.41 | 690,090 | +0.89(+5.71%) |
Jan 05, 2010 | 15.38 | 15.59 | 15.20 | 15.53 | 379,999 | +0.19(+1.22%) |
Jan 04, 2010 | 15.07 | 15.57 | 14.98 | 15.34 | 611,690 | +0.48(+3.25%) |
Dec 31, 2009 | 14.60 | 14.86 | 14.86 | 14.86 | 358,706 | +0.26(+1.75%) |
Dec 30, 2009 | 14.37 | 14.78 | 14.31 | 14.60 | 247,086 | +0.20(+1.37%) |
Dec 29, 2009 | 14.26 | 14.44 | 14.24 | 14.40 | 163,933 | +0.16(+1.11%) |
Dec 28, 2009 | 14.55 | 14.55 | 14.05 | 14.25 | 301,331 | -0.28(-1.90%) |
Dec 24, 2009 | 14.73 | 14.74 | 14.39 | 14.52 | 126,006 | -0.14(-0.94%) |
Dec 23, 2009 | 14.53 | 14.81 | 14.34 | 14.66 | 614,834 | +0.26(+1.78%) |
Dec 22, 2009 | 14.00 | 14.79 | 13.93 | 14.40 | 1,169,854 | +0.56(+4.06%) |
Dec 21, 2009 | 13.29 | 14.05 | 13.24 | 13.84 | 871,940 | +0.61(+4.62%) |
Dec 18, 2009 | 12.41 | 13.24 | 12.32 | 13.23 | 1,110,548 | +0.96(+7.78%) |
Dec 17, 2009 | 12.11 | 12.42 | 12.05 | 12.28 | 955,239 | +0.14(+1.14%) |
Dec 16, 2009 | 12.05 | 12.32 | 12.03 | 12.14 | 339,790 | +0.25(+2.07%) |
Dec 15, 2009 | 12.06 | 12.12 | 11.82 | 11.89 | 697,634 | -0.23(-1.87%) |
Dec 14, 2009 | 12.16 | 12.52 | 12.03 | 12.12 | 576,050 | -0.33(-2.61%) |
Dec 11, 2009 | 12.27 | 12.46 | 12.03 | 12.44 | 334,001 | +0.23(+1.85%) |
Dec 10, 2009 | 12.37 | 12.49 | 12.08 | 12.22 | 292,092 | -0.13(-1.04%) |
Dec 09, 2009 | 12.45 | 12.45 | 12.17 | 12.34 | 355,480 | -0.12(-0.95%) |
Dec 08, 2009 | 12.41 | 12.47 | 12.12 | 12.46 | 651,154 | -0.10(-0.78%) |
Dec 07, 2009 | 12.12 | 12.60 | 12.07 | 12.56 | 537,940 | +0.40(+3.32%) |
Dec 04, 2009 | 11.88 | 12.24 | 11.78 | 12.16 | 365,989 | +0.36(+3.09%) |
Dec 03, 2009 | 11.37 | 11.87 | 11.20 | 11.79 | 430,537 | +0.41(+3.64%) |
Dec 02, 2009 | 10.98 | 11.60 | 10.95 | 11.38 | 234,863 | +0.39(+3.59%) |