Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.57 | 13.90 | 13.43 | 13.58 | 748,240 | -0.25(-1.79%) |
Nov 29, 2010 | 13.69 | 13.91 | 13.45 | 13.83 | 595,221 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.87 | 187,343 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,622 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.51 | 13.62 | 1,284,578 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.26 | 13.73 | 13.92 | 851,507 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,712 | +0.30(+2.14%) |
Nov 18, 2010 | 13.75 | 14.35 | 13.68 | 13.94 | 890,669 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.70 | 13.34 | 13.50 | 597,188 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.30 | 13.46 | 1,183,495 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.09 | 667,932 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,796 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,537 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.43 | 13.91 | 14.38 | 810,558 | +0.33(+2.36%) |
Nov 09, 2010 | 14.61 | 14.67 | 13.98 | 14.05 | 956,171 | -0.70(-4.78%) |
Nov 08, 2010 | 14.67 | 14.86 | 14.38 | 14.76 | 800,656 | -0.05(-0.34%) |
Nov 05, 2010 | 14.05 | 14.84 | 13.91 | 14.81 | 1,622,649 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.82 | 14.01 | 1,124,334 | +0.35(+2.55%) |
Nov 03, 2010 | 13.69 | 13.80 | 13.41 | 13.66 | 713,812 | +0.01(+0.06%) |
Nov 02, 2010 | 13.31 | 13.69 | 13.01 | 13.65 | 1,401,226 | +0.56(+4.28%) |
Nov 01, 2010 | 13.48 | 13.73 | 12.94 | 13.09 | 1,255,900 | -0.33(-2.47%) |
Oct 29, 2010 | 13.60 | 13.78 | 13.40 | 13.42 | 1,324,139 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.75 | 2,523,406 | +0.37(+2.73%) |
Oct 27, 2010 | 13.70 | 13.85 | 13.05 | 13.39 | 2,530,468 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.16 | 13.67 | 13.77 | 859,520 | +0.26(+1.95%) |
Oct 22, 2010 | 13.43 | 13.67 | 13.33 | 13.51 | 583,944 | +0.18(+1.34%) |
Oct 21, 2010 | 13.46 | 13.81 | 13.12 | 13.33 | 743,977 | -0.01(-0.06%) |
Oct 20, 2010 | 13.53 | 13.66 | 13.20 | 13.34 | 875,107 | -0.07(-0.51%) |
Oct 19, 2010 | 13.52 | 14.09 | 13.32 | 13.41 | 1,192,770 | -0.48(-3.42%) |
Oct 18, 2010 | 13.65 | 13.92 | 13.49 | 13.88 | 812,973 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.08 | 13.47 | 13.59 | 874,828 | -0.14(-0.99%) |
Oct 14, 2010 | 14.10 | 14.23 | 13.46 | 13.73 | 945,393 | -0.37(-2.59%) |
Oct 13, 2010 | 13.87 | 14.86 | 13.83 | 14.09 | 2,082,895 | +0.37(+2.66%) |
Oct 12, 2010 | 13.53 | 13.80 | 13.29 | 13.73 | 638,800 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.98 | 13.51 | 13.65 | 1,003,475 | +0.22(+1.64%) |
Oct 08, 2010 | 13.43 | 13.54 | 13.06 | 13.43 | 578,288 | +0.31(+2.39%) |
Oct 07, 2010 | 13.42 | 13.55 | 13.07 | 13.12 | 2,063 | -0.18(-1.34%) |
Oct 06, 2010 | 13.58 | 13.63 | 13.07 | 13.29 | 1,009,121 | -0.30(-2.19%) |
Oct 05, 2010 | 12.90 | 13.67 | 12.74 | 13.59 | 2,322,454 | +0.98(+7.74%) |
Oct 04, 2010 | 12.97 | 13.24 | 12.57 | 12.62 | 1,066,305 | -0.40(-3.07%) |
Oct 01, 2010 | 13.01 | 56.83 | 12.73 | 13.01 | 1,604,484 | +0.09(+0.70%) |
Sep 30, 2010 | 12.92 | 13.41 | 12.73 | 12.92 | 9,815 | +0.02(+0.15%) |
Sep 29, 2010 | 12.62 | 12.91 | 12.48 | 12.90 | 1,157,962 | +0.16(+1.27%) |
Sep 28, 2010 | 12.78 | 12.78 | 12.36 | 12.74 | 974 | +0.14(+1.08%) |
Sep 27, 2010 | 12.27 | 12.64 | 12.16 | 12.61 | 930,787 | +0.33(+2.70%) |
Sep 24, 2010 | 11.95 | 12.46 | 11.95 | 12.28 | 1,401,959 | +0.49(+4.18%) |
Sep 23, 2010 | 11.78 | 12.28 | 11.72 | 11.78 | 113,232 | -0.48(-3.88%) |
Sep 22, 2010 | 12.42 | 12.66 | 12.03 | 12.26 | 1,004,138 | -0.29(-2.30%) |
Sep 21, 2010 | 12.82 | 12.90 | 12.39 | 12.55 | 982,104 | -0.26(-2.05%) |
Sep 20, 2010 | 12.00 | 12.91 | 11.89 | 12.81 | 1,632,420 | +0.87(+7.25%) |
Sep 17, 2010 | 11.95 | 12.32 | 11.89 | 11.95 | 1,238,604 | -0.56(-4.48%) |
Sep 15, 2010 | 12.33 | 12.56 | 12.22 | 12.51 | 628,145 | +0.08(+0.61%) |
Sep 14, 2010 | 12.50 | 12.73 | 12.28 | 12.43 | 71,414 | -0.18(-1.41%) |
Sep 13, 2010 | 12.40 | 12.69 | 12.26 | 12.61 | 930,488 | +0.49(+4.06%) |
Sep 10, 2010 | 12.21 | 12.42 | 12.06 | 12.11 | 827,316 | -0.04(-0.35%) |
Sep 09, 2010 | 12.30 | 12.45 | 11.93 | 12.16 | 1,062,325 | +0.10(+0.85%) |
Sep 08, 2010 | 11.93 | 12.28 | 11.92 | 12.06 | 1,487,547 | +0.25(+2.08%) |
Sep 07, 2010 | 12.06 | 12.10 | 11.71 | 11.81 | 3,283 | -0.39(-3.20%) |
Sep 03, 2010 | 11.88 | 12.23 | 11.88 | 12.20 | 1,069,147 | +0.37(+3.16%) |
Sep 02, 2010 | 11.50 | 11.86 | 11.36 | 11.83 | 1,985 | +0.39(+3.41%) |
Sep 01, 2010 | 11.10 | 11.46 | 11.07 | 11.44 | 2,362,563 | +0.65(+6.06%) |
Aug 31, 2010 | 10.75 | 11.23 | 10.65 | 10.78 | 3,180 | -0.26(-2.38%) |
Aug 30, 2010 | 11.26 | 11.56 | 11.04 | 11.05 | 1,136,682 | -0.31(-2.69%) |
Aug 27, 2010 | 11.35 | 11.41 | 10.79 | 11.35 | 1,091,580 | +0.31(+2.85%) |
Aug 26, 2010 | 11.28 | 11.44 | 10.88 | 11.04 | 2,300 | -0.13(-1.14%) |
Aug 25, 2010 | 11.05 | 11.22 | 10.82 | 11.16 | 2,278 | -0.04(-0.38%) |
Aug 24, 2010 | 11.43 | 11.53 | 10.99 | 11.21 | 9,254 | -0.55(-4.69%) |
Aug 23, 2010 | 12.56 | 12.71 | 11.71 | 11.76 | 2,313,786 | -0.80(-6.36%) |
Aug 20, 2010 | 11.96 | 12.60 | 11.93 | 12.56 | 2,196,340 | +0.46(+3.79%) |
Aug 19, 2010 | 12.58 | 12.65 | 12.00 | 12.10 | 3,444 | -0.57(-4.49%) |
Aug 18, 2010 | 12.52 | 12.92 | 12.31 | 12.67 | 35,633 | +0.06(+0.47%) |
Aug 17, 2010 | 12.58 | 12.96 | 12.47 | 12.61 | 5,492 | +0.16(+1.30%) |
Aug 16, 2010 | 12.12 | 12.54 | 12.12 | 12.45 | 1,489,184 | -0.09(-0.74%) |
Aug 13, 2010 | 12.54 | 12.82 | 12.49 | 12.54 | 1,298,713 | -0.20(-1.60%) |
Aug 12, 2010 | 12.43 | 12.89 | 12.41 | 12.74 | 1,374 | -0.18(-1.38%) |
Aug 11, 2010 | 13.42 | 13.42 | 12.86 | 12.92 | 9,970 | -0.92(-6.63%) |
Aug 10, 2010 | 14.08 | 14.10 | 13.57 | 13.84 | 5,549 | -0.48(-3.38%) |
Aug 09, 2010 | 14.48 | 14.59 | 14.04 | 14.32 | 1,698,872 | +0.00(+0.00%) |
Aug 06, 2010 | 14.32 | 14.62 | 13.97 | 14.32 | 1,260,997 | -0.20(-1.34%) |
Aug 05, 2010 | 14.40 | 14.69 | 14.27 | 14.52 | 701,881 | -0.10(-0.70%) |
Aug 04, 2010 | 14.40 | 14.83 | 14.35 | 14.62 | 1,268,070 | +0.34(+2.38%) |
Aug 03, 2010 | 14.83 | 14.83 | 14.15 | 14.28 | 2,627,250 | -0.61(-4.11%) |
Aug 02, 2010 | 14.76 | 15.04 | 14.41 | 14.89 | 2,399,577 | +0.53(+3.66%) |
Jul 30, 2010 | 14.36 | 14.52 | 13.63 | 14.36 | 2,800,868 | +0.21(+1.50%) |
Jul 29, 2010 | 14.22 | 14.86 | 13.38 | 14.15 | 6,385,416 | +1.79(+14.49%) |
Jul 28, 2010 | 12.36 | 12.73 | 12.17 | 12.36 | 3,695 | -0.19(-1.49%) |
Jul 27, 2010 | 13.13 | 13.20 | 12.32 | 12.55 | 2,197,299 | -0.40(-3.08%) |
Jul 26, 2010 | 12.23 | 13.01 | 12.17 | 12.95 | 2,234,184 | +0.76(+6.27%) |
Jul 23, 2010 | 11.80 | 12.19 | 11.66 | 12.18 | 1,704,747 | +0.28(+2.35%) |
Jul 22, 2010 | 11.39 | 11.98 | 11.30 | 11.90 | 2,188,738 | +0.87(+7.85%) |
Jul 21, 2010 | 11.56 | 11.78 | 11.00 | 11.04 | 2,289,466 | -0.34(-2.99%) |
Jul 20, 2010 | 10.27 | 11.40 | 10.20 | 11.38 | 2,785,978 | +0.82(+7.72%) |
Jul 19, 2010 | 10.67 | 10.93 | 10.31 | 10.56 | 1,468,696 | -0.05(-0.48%) |
Jul 16, 2010 | 10.61 | 11.72 | 10.52 | 10.61 | 2,406,480 | -1.26(-10.59%) |
Jul 15, 2010 | 11.80 | 11.95 | 11.54 | 11.87 | 1,610,638 | -0.06(-0.50%) |
Jul 14, 2010 | 12.69 | 12.69 | 11.76 | 11.93 | 706 | -0.78(-6.15%) |
Jul 13, 2010 | 12.71 | 12.82 | 11.82 | 12.71 | 9,033 | +1.04(+8.95%) |
Jul 12, 2010 | 11.39 | 11.83 | 11.24 | 11.66 | 1,493,619 | +0.22(+1.93%) |
Jul 09, 2010 | 11.44 | 11.46 | 10.89 | 11.44 | 974,826 | +0.43(+3.93%) |
Jul 08, 2010 | 11.01 | 11.20 | 10.65 | 11.01 | 2,745 | +0.09(+0.86%) |
Jul 07, 2010 | 10.92 | 10.95 | 10.29 | 10.92 | 1,761,005 | +0.59(+5.67%) |
Jul 06, 2010 | 10.33 | 11.04 | 10.23 | 10.33 | 5,278 | -0.23(-2.17%) |
Jul 02, 2010 | 10.56 | 10.93 | 10.37 | 10.56 | 1,778,529 | -0.22(-2.05%) |
Jul 01, 2010 | 10.50 | 10.93 | 9.950 | 10.78 | 2,995,603 | +0.23(+2.17%) |
Jun 30, 2010 | 10.55 | 11.26 | 10.50 | 10.55 | 7,246 | -0.31(-2.82%) |
Jun 29, 2010 | 10.86 | 11.44 | 10.72 | 10.86 | 235 | -1.15(-9.55%) |
Jun 25, 2010 | 12.00 | 12.14 | 11.68 | 12.00 | 4,632,709 | -0.06(-0.49%) |
Jun 24, 2010 | 12.06 | 12.58 | 11.96 | 12.06 | 3,175,344 | -0.59(-4.63%) |
Jun 23, 2010 | 12.87 | 13.07 | 12.24 | 12.65 | 2,557,102 | -0.06(-0.47%) |
Jun 22, 2010 | 12.71 | 14.14 | 12.58 | 12.71 | 2,781 | -1.54(-10.79%) |
Jun 21, 2010 | 14.75 | 14.85 | 14.05 | 14.25 | 2,021,365 | -0.14(-0.94%) |
Jun 18, 2010 | 14.38 | 14.78 | 14.19 | 14.38 | 3,233,120 | -0.29(-1.97%) |
Jun 17, 2010 | 14.67 | 14.77 | 14.39 | 14.67 | 517 | +0.10(+0.70%) |
Jun 16, 2010 | 14.75 | 15.11 | 14.42 | 14.57 | 2,932,957 | -0.41(-2.72%) |
Jun 15, 2010 | 14.98 | 15.02 | 14.42 | 14.98 | 4,629 | +0.62(+4.32%) |
Jun 14, 2010 | 14.02 | 14.64 | 13.99 | 14.36 | 2,696,524 | +0.65(+4.77%) |
Jun 11, 2010 | 13.69 | 14.02 | 13.36 | 13.70 | 2,077,050 | -0.23(-1.65%) |
Jun 10, 2010 | 13.93 | 13.96 | 13.13 | 13.93 | 4,300 | +1.03(+7.96%) |
Jun 09, 2010 | 12.74 | 13.50 | 12.74 | 12.90 | 3,481,634 | +0.37(+2.91%) |
Jun 08, 2010 | 12.71 | 13.03 | 12.19 | 12.54 | 3,635,493 | -0.04(-0.34%) |
Jun 07, 2010 | 13.86 | 13.86 | 12.53 | 12.58 | 2,994,739 | -1.18(-8.57%) |
Jun 04, 2010 | 13.76 | 14.80 | 13.68 | 13.76 | 3,244,371 | -1.39(-9.19%) |
Jun 03, 2010 | 15.15 | 15.22 | 14.43 | 15.15 | 515 | +0.70(+4.82%) |
Jun 02, 2010 | 14.46 | 14.47 | 14.03 | 14.46 | 1,556,144 | +0.44(+3.15%) |
Jun 01, 2010 | 14.02 | 14.70 | 14.01 | 14.02 | 3,753 | -0.81(-5.50%) |
May 28, 2010 | 14.83 | 15.37 | 14.76 | 14.83 | 1,815,578 | -0.46(-3.00%) |
May 27, 2010 | 15.49 | 15.71 | 14.81 | 15.29 | 3,244,828 | +0.41(+2.74%) |
May 26, 2010 | 14.88 | 16.13 | 14.73 | 14.88 | 3,765 | -0.42(-2.77%) |
May 25, 2010 | 15.02 | 15.43 | 14.48 | 15.31 | 2,296,515 | +0.03(+0.22%) |
May 24, 2010 | 15.54 | 16.11 | 15.25 | 15.27 | 2,284,700 | -0.46(-2.91%) |
May 21, 2010 | 15.28 | 16.13 | 15.04 | 15.73 | 3,465,733 | +0.07(+0.43%) |
May 20, 2010 | 15.60 | 16.43 | 15.54 | 15.66 | 4,457,171 | -0.76(-4.65%) |
May 19, 2010 | 16.66 | 17.05 | 15.85 | 16.43 | 2,658,221 | -0.38(-2.27%) |
May 18, 2010 | 17.53 | 17.97 | 16.63 | 16.81 | 1,634,746 | -0.59(-3.37%) |
May 17, 2010 | 17.68 | 18.07 | 16.53 | 17.40 | 2,375,117 | -0.11(-0.63%) |
May 14, 2010 | 17.51 | 18.13 | 17.12 | 17.51 | 1,989,628 | -0.77(-4.23%) |
May 13, 2010 | 19.02 | 19.38 | 18.02 | 18.28 | 1,847,217 | -0.81(-4.23%) |
May 12, 2010 | 18.18 | 19.26 | 18.05 | 19.08 | 2,599,444 | +1.05(+5.84%) |
May 11, 2010 | 17.96 | 18.23 | 17.69 | 18.03 | 2,639,166 | +0.52(+2.96%) |
May 10, 2010 | 17.29 | 17.56 | 17.17 | 17.51 | 3,488,611 | +1.82(+11.57%) |
May 07, 2010 | 16.12 | 16.89 | 15.30 | 15.70 | 3,752,941 | -0.06(-0.38%) |
May 06, 2010 | 16.38 | 17.00 | 14.79 | 15.76 | 3,586,665 | -1.04(-6.22%) |
May 05, 2010 | 17.13 | 17.40 | 16.55 | 16.80 | 2,716,062 | -0.72(-4.12%) |
May 04, 2010 | 18.06 | 18.16 | 17.34 | 17.52 | 2,782,898 | -1.07(-5.75%) |
May 03, 2010 | 17.96 | 18.86 | 17.81 | 18.59 | 2,586,698 | +0.85(+4.78%) |
Apr 30, 2010 | 19.14 | 19.43 | 17.62 | 17.74 | 5,193,306 | -1.52(-7.89%) |
Apr 29, 2010 | 15.51 | 19.31 | 15.51 | 19.26 | 8,666,772 | +4.13(+27.33%) |
Apr 28, 2010 | 15.73 | 15.76 | 14.81 | 15.13 | 2,819,634 | -0.38(-2.46%) |
Apr 27, 2010 | 16.25 | 16.44 | 15.41 | 15.51 | 2,181,837 | -0.89(-5.43%) |
Apr 26, 2010 | 15.99 | 16.73 | 15.88 | 16.40 | 3,013,398 | +0.40(+2.49%) |
Apr 23, 2010 | 15.27 | 16.00 | 15.18 | 16.00 | 1,650,240 | +0.80(+5.25%) |
Apr 22, 2010 | 14.92 | 15.29 | 14.67 | 15.21 | 1,903,220 | +0.18(+1.19%) |
Apr 21, 2010 | 14.40 | 15.15 | 14.40 | 15.03 | 2,144,805 | +0.62(+4.30%) |
Apr 20, 2010 | 14.06 | 14.52 | 14.03 | 14.41 | 821,622 | +0.49(+3.54%) |
Apr 19, 2010 | 13.97 | 14.29 | 13.35 | 13.91 | 1,554,401 | -0.14(-1.03%) |
Apr 16, 2010 | 14.47 | 14.52 | 13.83 | 14.06 | 1,560,088 | -0.51(-3.50%) |
Apr 15, 2010 | 15.10 | 15.10 | 14.51 | 14.57 | 1,263,178 | -0.53(-3.49%) |
Apr 14, 2010 | 14.14 | 15.14 | 14.07 | 15.09 | 2,228,874 | +1.13(+8.08%) |
Apr 13, 2010 | 13.89 | 14.13 | 13.82 | 13.97 | 1,424,229 | +0.06(+0.43%) |
Apr 12, 2010 | 13.81 | 14.00 | 13.79 | 13.91 | 2,105,783 | +0.06(+0.43%) |
Apr 09, 2010 | 14.12 | 14.19 | 13.80 | 13.85 | 1,733,716 | -0.24(-1.69%) |
Apr 08, 2010 | 13.94 | 14.14 | 13.68 | 14.08 | 1,228,548 | +0.08(+0.55%) |
Apr 07, 2010 | 13.81 | 14.29 | 13.80 | 14.01 | 2,857,540 | +0.04(+0.30%) |
Apr 06, 2010 | 13.72 | 14.01 | 13.55 | 13.97 | 1,193,536 | +0.19(+1.36%) |
Apr 05, 2010 | 13.31 | 13.91 | 13.27 | 13.78 | 1,920,416 | +0.42(+3.18%) |
Apr 01, 2010 | 13.49 | 13.35 | 13.35 | 13.35 | 3,710,603 | -0.20(-1.50%) |
Mar 31, 2010 | 13.53 | 13.81 | 13.50 | 13.56 | 1,154,433 | -0.11(-0.81%) |
Mar 30, 2010 | 13.79 | 13.91 | 13.50 | 13.67 | 998,174 | -0.13(-0.92%) |
Mar 29, 2010 | 13.76 | 13.90 | 13.63 | 13.80 | 807,292 | +0.14(+1.06%) |
Mar 26, 2010 | 13.55 | 13.89 | 13.51 | 13.65 | 1,159,865 | +0.22(+1.64%) |
Mar 25, 2010 | 13.56 | 13.99 | 13.39 | 13.43 | 1,819,311 | -0.01(-0.06%) |
Mar 24, 2010 | 13.53 | 13.60 | 13.24 | 13.44 | 1,146,888 | -0.23(-1.68%) |
Mar 23, 2010 | 13.46 | 13.82 | 13.33 | 13.67 | 1,293,820 | +0.18(+1.32%) |
Mar 22, 2010 | 13.08 | 13.54 | 12.75 | 13.49 | 1,711,368 | +0.22(+1.66%) |
Mar 19, 2010 | 13.71 | 13.71 | 13.24 | 13.27 | 2,155,921 | -0.32(-2.37%) |
Mar 18, 2010 | 13.64 | 13.93 | 13.56 | 13.59 | 1,330,629 | -0.09(-0.68%) |
Mar 17, 2010 | 13.79 | 14.11 | 13.56 | 13.69 | 1,734,751 | -0.01(-0.06%) |
Mar 16, 2010 | 13.28 | 13.74 | 13.21 | 13.69 | 2,780,396 | +0.48(+3.60%) |
Mar 15, 2010 | 13.20 | 13.28 | 13.12 | 13.22 | 2,359,890 | -0.25(-1.89%) |
Mar 12, 2010 | 13.29 | 13.71 | 13.20 | 13.47 | 3,202,212 | +0.16(+1.21%) |
Mar 11, 2010 | 13.28 | 13.63 | 12.74 | 13.31 | 3,563,826 | -0.14(-1.01%) |
Mar 10, 2010 | 12.50 | 13.49 | 12.45 | 13.45 | 5,512,876 | +0.99(+7.98%) |
Mar 09, 2010 | 11.28 | 12.57 | 11.21 | 12.45 | 3,829,979 | +1.13(+9.97%) |
Mar 08, 2010 | 11.05 | 11.36 | 11.05 | 11.33 | 1,278,457 | +0.31(+2.77%) |
Mar 05, 2010 | 10.51 | 11.06 | 10.46 | 11.02 | 1,228,867 | +0.62(+5.96%) |
Mar 04, 2010 | 10.24 | 10.49 | 10.15 | 10.40 | 1,105,557 | +0.22(+2.17%) |
Mar 03, 2010 | 10.28 | 10.42 | 10.07 | 10.18 | 1,196,619 | -0.08(-0.74%) |
Mar 02, 2010 | 10.22 | 10.51 | 10.10 | 10.26 | 1,944,035 | +0.08(+0.83%) |
Mar 01, 2010 | 9.848 | 10.19 | 9.772 | 10.17 | 1,472,308 | +0.37(+3.81%) |
Feb 26, 2010 | 9.984 | 10.03 | 9.670 | 9.797 | 1,111,636 | -0.16(-1.62%) |
Feb 25, 2010 | 9.738 | 9.992 | 9.610 | 9.958 | 1,194,718 | -0.01(-0.09%) |
Feb 24, 2010 | 9.899 | 10.08 | 9.772 | 9.967 | 648,069 | +0.10(+1.03%) |
Feb 23, 2010 | 10.12 | 10.17 | 9.755 | 9.865 | 1,158,847 | -0.26(-2.60%) |
Feb 22, 2010 | 10.45 | 10.52 | 10.09 | 10.13 | 1,090,169 | -0.26(-2.53%) |
Feb 19, 2010 | 10.41 | 10.57 | 10.31 | 10.39 | 648,860 | -0.07(-0.65%) |
Feb 18, 2010 | 10.49 | 10.69 | 10.34 | 10.46 | 1,474,968 | -0.06(-0.57%) |
Feb 17, 2010 | 10.29 | 10.61 | 10.29 | 10.52 | 1,514,917 | +0.26(+2.57%) |
Feb 16, 2010 | 10.16 | 10.27 | 9.899 | 10.26 | 681,777 | +0.24(+2.37%) |
Feb 12, 2010 | 9.636 | 10.02 | 10.02 | 10.02 | 1,044,439 | +0.20(+2.08%) |
Feb 11, 2010 | 9.245 | 9.933 | 9.033 | 9.814 | 1,083,846 | +0.54(+5.86%) |
Feb 10, 2010 | 9.381 | 9.593 | 8.829 | 9.271 | 1,499,234 | -0.14(-1.44%) |
Feb 09, 2010 | 9.160 | 9.458 | 8.982 | 9.407 | 1,247,248 | +0.42(+4.63%) |
Feb 08, 2010 | 8.812 | 9.432 | 8.753 | 8.991 | 1,142,637 | +0.19(+2.12%) |
Feb 05, 2010 | 8.965 | 9.169 | 8.490 | 8.804 | 2,418,355 | -0.15(-1.71%) |
Feb 04, 2010 | 9.398 | 9.415 | 8.897 | 8.957 | 2,009,634 | -0.63(-6.55%) |
Feb 03, 2010 | 9.806 | 9.840 | 9.449 | 9.585 | 1,114,976 | -0.27(-2.76%) |
Feb 02, 2010 | 9.237 | 9.933 | 9.203 | 9.857 | 2,356,401 | +0.46(+4.93%) |
Feb 01, 2010 | 9.143 | 9.508 | 9.135 | 9.394 | 2,103,461 | +0.28(+3.12%) |
Jan 29, 2010 | 9.576 | 9.653 | 9.059 | 9.109 | 3,023,381 | -0.42(-4.37%) |
Jan 28, 2010 | 10.06 | 10.26 | 9.262 | 9.525 | 3,714,765 | -0.93(-8.86%) |
Jan 27, 2010 | 10.09 | 10.54 | 9.806 | 10.45 | 1,320,885 | +0.31(+3.01%) |
Jan 26, 2010 | 9.975 | 10.46 | 9.916 | 10.15 | 893,686 | +0.10(+1.01%) |
Jan 25, 2010 | 10.39 | 10.45 | 9.941 | 10.04 | 828,631 | -0.14(-1.42%) |
Jan 22, 2010 | 10.72 | 10.80 | 10.05 | 10.19 | 1,213,198 | -0.65(-6.03%) |
Jan 21, 2010 | 10.65 | 10.98 | 10.10 | 10.84 | 1,461,837 | +0.26(+2.49%) |
Jan 20, 2010 | 10.85 | 10.89 | 10.40 | 10.58 | 1,003,205 | -0.48(-4.30%) |
Jan 19, 2010 | 10.88 | 11.13 | 10.81 | 11.05 | 784,991 | +0.19(+1.72%) |
Jan 15, 2010 | 11.38 | 10.87 | 10.87 | 10.87 | 1,617,955 | -0.48(-4.19%) |
Jan 14, 2010 | 11.50 | 11.52 | 11.16 | 11.34 | 598,209 | -0.14(-1.26%) |
Jan 13, 2010 | 11.33 | 11.60 | 11.16 | 11.49 | 690,992 | +0.21(+1.88%) |
Jan 12, 2010 | 11.44 | 11.67 | 11.20 | 11.27 | 1,090,961 | -0.36(-3.07%) |
Jan 11, 2010 | 11.62 | 11.66 | 11.42 | 11.63 | 585,710 | +0.09(+0.81%) |
Jan 08, 2010 | 11.63 | 11.74 | 11.35 | 11.54 | 709,594 | -0.12(-1.02%) |
Jan 07, 2010 | 11.63 | 11.80 | 11.41 | 11.66 | 652,487 | -0.07(-0.58%) |
Jan 06, 2010 | 11.56 | 11.79 | 11.37 | 11.72 | 1,377,254 | +0.15(+1.32%) |
Jan 05, 2010 | 11.38 | 11.61 | 11.19 | 11.57 | 1,150,949 | +0.20(+1.72%) |
Jan 04, 2010 | 10.96 | 11.44 | 10.90 | 11.38 | 1,614,835 | +0.59(+5.43%) |
Dec 31, 2009 | 10.79 | 10.79 | 10.79 | 10.79 | 1,427,843 | +0.04(+0.39%) |
Dec 30, 2009 | 10.64 | 10.79 | 10.52 | 10.75 | 797,286 | +0.05(+0.48%) |
Dec 29, 2009 | 10.56 | 10.71 | 10.52 | 10.70 | 984,914 | +0.16(+1.53%) |
Dec 28, 2009 | 10.37 | 10.55 | 10.20 | 10.54 | 899,083 | +0.20(+1.89%) |
Dec 24, 2009 | 10.17 | 10.34 | 10.14 | 10.34 | 356,949 | +0.21(+2.10%) |
Dec 23, 2009 | 9.984 | 10.15 | 9.874 | 10.13 | 676,912 | +0.25(+2.49%) |
Dec 22, 2009 | 9.678 | 9.908 | 9.619 | 9.882 | 665,657 | +0.25(+2.56%) |
Dec 21, 2009 | 9.305 | 9.695 | 9.220 | 9.636 | 718,422 | +0.43(+4.70%) |
Dec 18, 2009 | 9.203 | 9.339 | 8.914 | 9.203 | 1,494,655 | +0.08(+0.84%) |
Dec 17, 2009 | 9.449 | 9.619 | 9.050 | 9.126 | 1,716,936 | -0.49(-5.12%) |
Dec 16, 2009 | 9.619 | 9.729 | 9.466 | 9.619 | 831,826 | +0.20(+2.07%) |
Dec 15, 2009 | 9.508 | 9.610 | 9.424 | 9.424 | 710,430 | -0.11(-1.16%) |
Dec 14, 2009 | 9.508 | 9.678 | 9.466 | 9.534 | 895,127 | +0.03(+0.36%) |
Dec 11, 2009 | 9.415 | 9.576 | 9.271 | 9.500 | 697,447 | +0.21(+2.29%) |
Dec 10, 2009 | 9.466 | 9.619 | 9.220 | 9.288 | 605,508 | -0.16(-1.71%) |
Dec 09, 2009 | 9.746 | 9.763 | 9.330 | 9.449 | 834,346 | -0.28(-2.88%) |
Dec 08, 2009 | 9.924 | 10.01 | 9.678 | 9.729 | 1,136,843 | -0.32(-3.21%) |
Dec 07, 2009 | 9.874 | 10.15 | 9.848 | 10.05 | 1,075,514 | +0.15(+1.54%) |
Dec 04, 2009 | 9.619 | 10.01 | 9.339 | 9.899 | 2,456,723 | +0.56(+6.00%) |
Dec 03, 2009 | 9.152 | 9.508 | 9.008 | 9.339 | 1,403,687 | +0.23(+2.52%) |
Dec 02, 2009 | 9.186 | 9.551 | 9.050 | 9.109 | 866,453 | +0.00(+0.00%) |