Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.98 | 50.98 | 50.12 | 50.74 | 52,532 | +0.12(+0.24%) |
Nov 29, 2010 | 50.97 | 51.00 | 50.02 | 50.62 | 72,582 | +0.12(+0.24%) |
Nov 26, 2010 | 50.46 | 50.80 | 50.01 | 50.50 | 54,146 | -0.51(-1.00%) |
Nov 24, 2010 | 50.21 | 51.01 | 51.01 | 51.01 | 211,816 | +1.19(+2.39%) |
Nov 23, 2010 | 46.65 | 50.14 | 46.28 | 49.82 | 217,112 | +2.27(+4.77%) |
Nov 22, 2010 | 47.30 | 47.83 | 46.60 | 47.55 | 52,139 | +0.19(+0.40%) |
Nov 19, 2010 | 47.20 | 47.45 | 46.51 | 47.36 | 93,441 | +0.16(+0.34%) |
Nov 18, 2010 | 48.49 | 48.68 | 46.88 | 47.20 | 128,204 | +0.07(+0.15%) |
Nov 17, 2010 | 44.51 | 47.79 | 44.35 | 47.13 | 173,077 | +2.07(+4.59%) |
Nov 16, 2010 | 45.79 | 45.99 | 44.87 | 45.06 | 243,262 | -1.84(-3.92%) |
Nov 15, 2010 | 47.97 | 47.97 | 44.31 | 46.90 | 354,472 | -0.17(-0.36%) |
Nov 12, 2010 | 47.53 | 48.97 | 46.67 | 47.07 | 242,330 | -2.68(-5.39%) |
Nov 11, 2010 | 49.57 | 50.39 | 48.50 | 49.75 | 296,273 | -1.11(-2.18%) |
Nov 10, 2010 | 45.81 | 51.75 | 45.55 | 50.86 | 614,522 | +2.66(+5.52%) |
Nov 09, 2010 | 50.00 | 51.00 | 47.89 | 48.20 | 408,858 | -1.13(-2.29%) |
Nov 08, 2010 | 45.53 | 49.50 | 45.24 | 49.33 | 401,278 | +4.29(+9.52%) |
Nov 05, 2010 | 46.26 | 46.62 | 44.76 | 45.04 | 113,530 | -1.15(-2.49%) |
Nov 04, 2010 | 47.29 | 47.29 | 43.81 | 46.19 | 234,466 | -0.37(-0.79%) |
Nov 03, 2010 | 46.91 | 47.00 | 45.98 | 46.56 | 59,929 | +0.16(+0.34%) |
Nov 02, 2010 | 45.99 | 47.00 | 45.29 | 46.40 | 84,072 | +0.87(+1.90%) |
Nov 01, 2010 | 45.08 | 46.99 | 42.75 | 45.53 | 126,194 | +0.45(+1.01%) |
Oct 29, 2010 | 44.90 | 45.55 | 44.90 | 45.08 | 53,153 | +0.05(+0.11%) |
Oct 28, 2010 | 45.05 | 45.67 | 44.30 | 45.03 | 99,867 | +0.61(+1.37%) |
Oct 27, 2010 | 44.66 | 45.05 | 42.20 | 44.42 | 172,449 | -2.12(-4.56%) |
Oct 25, 2010 | 44.24 | 47.48 | 44.00 | 46.54 | 260,225 | +2.99(+6.87%) |
Oct 22, 2010 | 42.41 | 44.49 | 41.51 | 43.55 | 54,952 | +0.65(+1.52%) |
Oct 21, 2010 | 43.50 | 44.60 | 41.04 | 42.90 | 108,441 | -0.66(-1.52%) |
Oct 20, 2010 | 43.50 | 44.50 | 43.01 | 43.56 | 101,793 | +0.20(+0.46%) |
Oct 19, 2010 | 43.60 | 44.53 | 42.68 | 43.36 | 109,963 | -1.33(-2.98%) |
Oct 18, 2010 | 42.75 | 44.75 | 42.26 | 44.69 | 234,397 | +1.29(+2.97%) |
Oct 15, 2010 | 44.50 | 44.95 | 43.33 | 43.40 | 141,859 | -0.98(-2.20%) |
Oct 14, 2010 | 45.60 | 45.65 | 43.61 | 44.38 | 396,568 | -1.69(-3.66%) |
Oct 13, 2010 | 39.69 | 46.48 | 39.24 | 46.06 | 1,044,013 | +7.80(+20.39%) |
Oct 12, 2010 | 38.64 | 38.76 | 37.86 | 38.26 | 98,290 | +0.14(+0.37%) |
Oct 11, 2010 | 38.35 | 39.18 | 37.62 | 38.12 | 82,423 | +0.06(+0.16%) |
Oct 08, 2010 | 36.55 | 38.37 | 36.49 | 38.06 | 135,776 | +1.80(+4.96%) |
Oct 07, 2010 | 37.60 | 37.60 | 35.05 | 36.26 | 269,850 | -1.34(-3.56%) |
Oct 06, 2010 | 39.17 | 39.62 | 37.38 | 37.60 | 106,048 | -1.75(-4.45%) |
Oct 05, 2010 | 39.76 | 40.50 | 39.22 | 39.35 | 99,373 | -0.37(-0.93%) |
Oct 04, 2010 | 38.43 | 40.00 | 37.94 | 39.72 | 216,421 | +0.76(+1.95%) |
Oct 01, 2010 | 37.28 | 39.00 | 36.50 | 38.96 | 131,538 | +1.49(+3.98%) |
Sep 30, 2010 | 38.52 | 38.66 | 36.38 | 37.47 | 138,187 | -0.65(-1.71%) |
Sep 29, 2010 | 38.50 | 38.57 | 37.65 | 38.12 | 79,804 | -0.07(-0.18%) |
Sep 28, 2010 | 37.86 | 38.73 | 37.61 | 38.19 | 93,338 | -0.07(-0.18%) |
Sep 27, 2010 | 38.86 | 39.00 | 37.50 | 38.26 | 138,726 | -0.06(-0.16%) |
Sep 24, 2010 | 37.76 | 39.19 | 37.76 | 38.32 | 186,081 | +0.84(+2.24%) |
Sep 23, 2010 | 36.69 | 38.40 | 36.06 | 37.48 | 236,000 | +1.06(+2.91%) |
Sep 22, 2010 | 37.00 | 37.60 | 35.91 | 36.42 | 196,936 | -0.53(-1.43%) |
Sep 21, 2010 | 35.36 | 37.00 | 34.27 | 36.95 | 415,514 | +1.59(+4.50%) |
Sep 20, 2010 | 36.00 | 36.00 | 34.06 | 35.36 | 336,897 | -0.65(-1.81%) |
Sep 17, 2010 | 31.90 | 36.19 | 31.89 | 36.01 | 709,739 | +6.53(+22.15%) |
Sep 15, 2010 | 28.55 | 29.57 | 28.55 | 29.48 | 139,475 | +0.78(+2.72%) |
Sep 14, 2010 | 29.00 | 29.12 | 28.50 | 28.70 | 42,038 | -0.30(-1.03%) |
Sep 13, 2010 | 28.70 | 29.03 | 27.69 | 29.00 | 149,086 | +1.19(+4.28%) |
Sep 10, 2010 | 27.35 | 28.44 | 27.35 | 27.81 | 83,941 | +0.23(+0.83%) |
Sep 09, 2010 | 27.97 | 28.27 | 27.40 | 27.58 | 57,610 | -0.08(-0.29%) |
Sep 08, 2010 | 27.64 | 28.72 | 27.16 | 27.66 | 105,107 | +0.00(+0.00%) |
Sep 07, 2010 | 29.99 | 30.28 | 27.41 | 27.66 | 283,029 | -2.17(-7.27%) |
Sep 03, 2010 | 28.14 | 29.88 | 27.41 | 29.83 | 257,204 | +1.97(+7.07%) |
Sep 02, 2010 | 27.72 | 27.98 | 27.63 | 27.86 | 63,562 | -0.05(-0.18%) |
Sep 01, 2010 | 27.76 | 28.12 | 27.55 | 27.91 | 50,935 | +0.21(+0.76%) |
Aug 31, 2010 | 26.82 | 28.04 | 26.49 | 27.70 | 94,539 | +0.43(+1.58%) |
Aug 30, 2010 | 27.33 | 27.57 | 27.14 | 27.27 | 81,651 | -0.07(-0.26%) |
Aug 27, 2010 | 27.00 | 27.42 | 26.90 | 27.34 | 44,657 | +0.21(+0.77%) |
Aug 26, 2010 | 27.12 | 27.53 | 26.50 | 27.13 | 99,001 | +0.38(+1.42%) |
Aug 25, 2010 | 28.08 | 28.25 | 26.25 | 26.75 | 309,913 | -1.63(-5.74%) |
Aug 24, 2010 | 29.19 | 29.20 | 28.03 | 28.38 | 153,003 | -0.80(-2.74%) |
Aug 23, 2010 | 29.96 | 29.96 | 28.80 | 29.18 | 87,037 | -0.37(-1.25%) |
Aug 20, 2010 | 29.20 | 30.30 | 29.20 | 29.55 | 235,814 | +0.33(+1.13%) |
Aug 19, 2010 | 29.57 | 29.89 | 29.10 | 29.22 | 136,626 | -0.48(-1.62%) |
Aug 18, 2010 | 29.90 | 30.00 | 29.35 | 29.70 | 112,317 | -0.10(-0.34%) |
Aug 17, 2010 | 28.00 | 29.90 | 27.93 | 29.80 | 250,958 | +1.99(+7.16%) |
Aug 16, 2010 | 26.50 | 27.98 | 26.38 | 27.81 | 125,916 | +1.35(+5.10%) |
Aug 13, 2010 | 26.45 | 26.60 | 26.24 | 26.46 | 49,816 | -0.21(-0.79%) |
Aug 12, 2010 | 26.20 | 26.67 | 25.62 | 26.67 | 48,117 | +0.47(+1.79%) |
Aug 11, 2010 | 25.70 | 26.34 | 25.50 | 26.20 | 63,181 | -0.02(-0.08%) |
Aug 10, 2010 | 25.72 | 26.50 | 25.69 | 26.22 | 41,928 | -0.11(-0.42%) |
Aug 09, 2010 | 26.55 | 26.55 | 25.74 | 26.33 | 70,169 | -0.22(-0.83%) |
Aug 06, 2010 | 26.68 | 26.68 | 25.00 | 26.55 | 44,836 | +0.55(+2.12%) |
Aug 05, 2010 | 27.00 | 27.00 | 24.62 | 26.00 | 86,430 | -0.90(-3.35%) |
Aug 04, 2010 | 25.92 | 26.98 | 25.80 | 26.90 | 217,786 | +1.66(+6.58%) |
Aug 03, 2010 | 25.92 | 26.20 | 25.15 | 25.24 | 125,302 | -0.03(-0.12%) |
Aug 02, 2010 | 25.60 | 26.20 | 25.00 | 25.27 | 119,054 | +0.16(+0.64%) |
Jul 30, 2010 | 24.21 | 25.25 | 24.10 | 25.11 | 67,637 | +0.59(+2.39%) |
Jul 29, 2010 | 24.28 | 24.86 | 24.16 | 24.52 | 77,624 | +0.34(+1.43%) |
Jul 28, 2010 | 24.84 | 24.89 | 22.52 | 24.18 | 29,714 | -0.32(-1.31%) |
Jul 27, 2010 | 23.35 | 24.70 | 23.35 | 24.50 | 130,918 | +1.15(+4.93%) |
Jul 26, 2010 | 23.00 | 23.40 | 22.75 | 23.35 | 74,453 | +0.46(+2.01%) |
Jul 23, 2010 | 22.62 | 22.98 | 22.35 | 22.89 | 16,529 | +0.74(+3.34%) |
Jul 22, 2010 | 22.12 | 22.57 | 21.78 | 22.15 | 15,192 | +0.37(+1.70%) |
Jul 21, 2010 | 21.55 | 21.97 | 21.55 | 21.78 | 19,753 | +0.26(+1.21%) |
Jul 20, 2010 | 21.38 | 21.73 | 21.27 | 21.52 | 33,685 | +0.07(+0.33%) |
Jul 19, 2010 | 21.03 | 21.56 | 21.03 | 21.45 | 14,946 | +0.22(+1.04%) |
Jul 16, 2010 | 22.90 | 22.99 | 21.05 | 21.23 | 42,161 | -0.17(-0.79%) |
Jul 15, 2010 | 21.44 | 21.64 | 21.05 | 21.40 | 27,550 | -0.08(-0.37%) |
Jul 14, 2010 | 21.13 | 21.48 | 20.64 | 21.48 | 71,972 | +0.83(+4.02%) |
Jul 13, 2010 | 20.69 | 20.81 | 19.54 | 20.65 | 19,690 | +0.26(+1.28%) |
Jul 12, 2010 | 20.60 | 20.75 | 20.39 | 20.39 | 9,620 | +0.00(+0.00%) |
Jul 09, 2010 | 20.76 | 20.76 | 20.05 | 20.39 | 21,199 | -0.25(-1.21%) |
Jul 08, 2010 | 20.07 | 20.81 | 19.85 | 20.64 | 18,421 | +0.92(+4.67%) |
Jul 07, 2010 | 19.20 | 19.88 | 19.05 | 19.72 | 24,821 | +0.32(+1.65%) |
Jul 06, 2010 | 19.65 | 19.73 | 19.16 | 19.40 | 45,962 | +0.46(+2.43%) |
Jul 02, 2010 | 19.51 | 20.00 | 18.67 | 18.94 | 81,237 | -1.16(-5.77%) |
Jul 01, 2010 | 21.04 | 21.04 | 20.10 | 20.10 | 34,382 | -0.71(-3.41%) |
Jun 30, 2010 | 21.05 | 21.38 | 20.55 | 20.81 | 37,683 | -0.17(-0.81%) |
Jun 29, 2010 | 22.45 | 22.60 | 20.53 | 20.98 | 87,236 | -1.31(-5.88%) |
Jun 25, 2010 | 22.28 | 22.54 | 21.98 | 22.29 | 47,176 | +0.28(+1.27%) |
Jun 24, 2010 | 22.30 | 22.30 | 21.96 | 22.01 | 24,515 | -0.19(-0.86%) |
Jun 23, 2010 | 22.61 | 22.64 | 21.82 | 22.20 | 37,625 | -0.63(-2.76%) |
Jun 22, 2010 | 23.19 | 23.30 | 22.33 | 22.83 | 66,638 | -0.08(-0.35%) |
Jun 21, 2010 | 22.40 | 23.16 | 22.38 | 22.91 | 133,496 | +0.72(+3.24%) |
Jun 18, 2010 | 22.83 | 22.83 | 21.92 | 22.19 | 115,657 | -0.34(-1.51%) |
Jun 17, 2010 | 20.93 | 22.90 | 20.93 | 22.53 | 176,447 | +1.53(+7.29%) |
Jun 16, 2010 | 19.89 | 21.00 | 19.89 | 21.00 | 57,245 | +0.90(+4.48%) |
Jun 15, 2010 | 19.99 | 20.10 | 19.76 | 20.10 | 34,296 | +0.10(+0.50%) |
Jun 14, 2010 | 20.09 | 20.10 | 19.88 | 20.00 | 22,368 | -0.05(-0.25%) |
Jun 11, 2010 | 19.87 | 20.17 | 19.75 | 20.05 | 21,660 | +0.14(+0.70%) |
Jun 10, 2010 | 20.11 | 20.11 | 19.75 | 19.91 | 9,791 | +0.06(+0.30%) |
Jun 09, 2010 | 20.00 | 20.26 | 19.68 | 19.85 | 13,517 | -0.13(-0.65%) |
Jun 08, 2010 | 19.27 | 20.00 | 19.02 | 19.98 | 46,789 | +0.63(+3.26%) |
Jun 07, 2010 | 19.53 | 19.60 | 19.32 | 19.35 | 24,804 | -0.10(-0.51%) |
Jun 04, 2010 | 19.49 | 19.73 | 19.03 | 19.45 | 26,691 | -0.23(-1.17%) |
Jun 03, 2010 | 19.13 | 19.99 | 18.60 | 19.68 | 19,244 | +0.55(+2.88%) |
Jun 02, 2010 | 18.86 | 19.86 | 18.27 | 19.13 | 41,501 | +0.37(+1.97%) |
Jun 01, 2010 | 19.19 | 19.39 | 18.55 | 18.76 | 35,765 | -0.52(-2.70%) |
May 28, 2010 | 19.63 | 19.63 | 18.81 | 19.28 | 40,387 | -0.35(-1.78%) |
May 27, 2010 | 19.28 | 19.98 | 19.28 | 19.63 | 37,435 | +0.54(+2.83%) |
May 26, 2010 | 18.92 | 20.00 | 18.92 | 19.09 | 31,655 | +0.72(+3.92%) |
May 25, 2010 | 18.88 | 18.89 | 18.30 | 18.37 | 51,502 | -1.05(-5.41%) |
May 24, 2010 | 19.22 | 19.92 | 19.22 | 19.42 | 37,279 | +0.67(+3.57%) |
May 21, 2010 | 18.53 | 19.45 | 18.53 | 18.75 | 47,255 | +0.10(+0.54%) |
May 20, 2010 | 20.02 | 20.02 | 18.61 | 18.65 | 43,423 | -1.59(-7.86%) |
May 19, 2010 | 20.11 | 20.58 | 20.02 | 20.24 | 17,031 | -0.16(-0.78%) |
May 18, 2010 | 20.41 | 20.80 | 20.09 | 20.40 | 31,550 | -0.10(-0.49%) |
May 17, 2010 | 20.35 | 20.72 | 20.05 | 20.50 | 49,539 | +0.03(+0.16%) |
May 14, 2010 | 20.71 | 20.80 | 20.12 | 20.47 | 20,024 | +0.02(+0.09%) |
May 13, 2010 | 20.55 | 20.93 | 20.15 | 20.45 | 32,388 | -0.10(-0.49%) |
May 12, 2010 | 19.69 | 20.67 | 19.69 | 20.55 | 65,006 | +0.65(+3.27%) |
May 11, 2010 | 20.22 | 20.34 | 19.48 | 19.90 | 62,139 | -0.20(-1.00%) |
May 10, 2010 | 20.83 | 21.00 | 19.25 | 20.10 | 131,970 | -0.34(-1.66%) |
May 07, 2010 | 18.83 | 20.48 | 18.83 | 20.44 | 56,581 | +1.80(+9.66%) |
May 06, 2010 | 19.00 | 19.30 | 18.00 | 18.64 | 90,937 | -0.36(-1.89%) |
May 05, 2010 | 19.19 | 19.38 | 19.00 | 19.00 | 25,373 | -0.86(-4.33%) |
May 04, 2010 | 20.42 | 20.67 | 19.64 | 19.86 | 25,375 | -0.25(-1.24%) |
May 03, 2010 | 20.18 | 20.42 | 19.88 | 20.11 | 30,771 | -0.05(-0.25%) |
Apr 30, 2010 | 20.20 | 20.29 | 19.48 | 20.16 | 18,260 | +0.07(+0.35%) |
Apr 29, 2010 | 20.07 | 20.46 | 19.80 | 20.09 | 20,049 | +0.14(+0.70%) |
Apr 28, 2010 | 20.22 | 20.49 | 19.44 | 19.95 | 28,011 | -0.35(-1.72%) |
Apr 27, 2010 | 20.67 | 20.95 | 19.52 | 20.30 | 69,273 | -0.24(-1.17%) |
Apr 26, 2010 | 18.92 | 20.71 | 18.92 | 20.54 | 111,430 | +1.44(+7.54%) |
Apr 23, 2010 | 17.32 | 19.28 | 17.32 | 19.10 | 203,902 | +1.90(+11.05%) |
Apr 22, 2010 | 18.18 | 18.19 | 16.64 | 17.20 | 253,260 | -1.10(-6.01%) |
Apr 21, 2010 | 18.39 | 18.44 | 18.17 | 18.30 | 10,417 | -0.20(-1.08%) |
Apr 20, 2010 | 18.99 | 18.99 | 18.24 | 18.50 | 5,163 | +0.23(+1.26%) |
Apr 19, 2010 | 18.51 | 18.63 | 18.25 | 18.27 | 14,796 | -0.35(-1.88%) |
Apr 16, 2010 | 18.83 | 19.20 | 18.53 | 18.62 | 17,029 | -0.39(-2.05%) |
Apr 15, 2010 | 19.38 | 19.65 | 18.93 | 19.01 | 19,214 | -0.37(-1.91%) |
Apr 14, 2010 | 19.61 | 19.61 | 19.31 | 19.38 | 14,471 | +0.02(+0.10%) |
Apr 13, 2010 | 19.60 | 19.63 | 19.10 | 19.36 | 25,284 | -0.33(-1.68%) |
Apr 12, 2010 | 19.00 | 19.69 | 18.90 | 19.69 | 29,542 | +0.59(+3.09%) |
Apr 09, 2010 | 17.97 | 19.61 | 17.97 | 19.10 | 70,697 | +1.10(+6.11%) |
Apr 08, 2010 | 17.97 | 18.03 | 17.92 | 18.00 | 26,779 | -0.03(-0.17%) |
Apr 07, 2010 | 18.00 | 18.05 | 17.95 | 18.03 | 21,823 | -0.02(-0.11%) |
Apr 06, 2010 | 17.93 | 18.06 | 17.52 | 18.05 | 20,360 | +0.00(+0.03%) |
Apr 05, 2010 | 18.00 | 18.12 | 18.00 | 18.05 | 10,900 | +0.11(+0.59%) |
Apr 01, 2010 | 17.83 | 17.94 | 17.94 | 17.94 | 44,400 | -0.05(-0.28%) |
Mar 31, 2010 | 18.00 | 18.07 | 17.92 | 17.99 | 26,483 | -0.11(-0.61%) |
Mar 30, 2010 | 18.10 | 18.10 | 17.92 | 18.10 | 24,114 | +0.09(+0.50%) |
Mar 29, 2010 | 18.00 | 18.07 | 17.97 | 18.01 | 36,227 | -0.03(-0.17%) |
Mar 26, 2010 | 18.10 | 18.11 | 17.82 | 18.04 | 19,975 | +0.02(+0.11%) |
Mar 25, 2010 | 18.09 | 18.17 | 18.01 | 18.02 | 14,443 | -0.08(-0.44%) |
Mar 24, 2010 | 18.10 | 18.20 | 18.05 | 18.10 | 47,590 | +0.00(+0.00%) |
Mar 23, 2010 | 18.04 | 18.17 | 17.99 | 18.10 | 30,267 | +0.05(+0.28%) |
Mar 22, 2010 | 18.17 | 18.21 | 17.94 | 18.05 | 19,802 | -0.04(-0.22%) |
Mar 19, 2010 | 18.00 | 18.19 | 18.00 | 18.09 | 7,176 | -0.01(-0.06%) |
Mar 18, 2010 | 18.10 | 18.18 | 18.05 | 18.10 | 13,700 | -0.09(-0.49%) |
Mar 17, 2010 | 18.23 | 18.23 | 18.01 | 18.19 | 33,109 | -0.08(-0.44%) |
Mar 16, 2010 | 18.62 | 18.62 | 18.06 | 18.27 | 36,781 | -0.01(-0.05%) |
Mar 15, 2010 | 18.13 | 18.33 | 17.99 | 18.28 | 20,250 | -0.08(-0.44%) |
Mar 12, 2010 | 18.54 | 18.54 | 17.99 | 18.36 | 19,117 | +0.17(+0.93%) |
Mar 11, 2010 | 18.31 | 18.40 | 18.05 | 18.19 | 51,354 | +0.00(+0.00%) |
Mar 10, 2010 | 18.13 | 18.23 | 18.07 | 18.19 | 33,260 | +0.07(+0.39%) |
Mar 09, 2010 | 18.37 | 18.37 | 18.05 | 18.12 | 64,514 | -0.27(-1.47%) |
Mar 08, 2010 | 18.30 | 18.40 | 17.98 | 18.39 | 75,079 | -0.07(-0.38%) |
Mar 05, 2010 | 19.53 | 20.35 | 18.05 | 18.46 | 245,843 | +0.26(+1.43%) |
Mar 04, 2010 | 17.80 | 18.41 | 17.80 | 18.20 | 31,083 | +0.02(+0.12%) |
Mar 03, 2010 | 18.39 | 18.39 | 17.94 | 18.18 | 12,443 | -0.27(-1.47%) |
Mar 02, 2010 | 18.03 | 19.31 | 17.90 | 18.45 | 64,590 | +0.44(+2.44%) |
Mar 01, 2010 | 18.26 | 18.99 | 17.32 | 18.01 | 14,805 | +0.11(+0.61%) |
Feb 26, 2010 | 18.70 | 18.70 | 17.90 | 17.90 | 13,592 | -0.85(-4.53%) |
Feb 25, 2010 | 18.25 | 18.76 | 17.89 | 18.75 | 21,592 | +0.45(+2.46%) |
Feb 24, 2010 | 18.59 | 18.60 | 18.26 | 18.30 | 9,043 | -0.31(-1.67%) |
Feb 23, 2010 | 18.94 | 18.98 | 18.39 | 18.61 | 19,858 | -0.14(-0.75%) |
Feb 22, 2010 | 18.28 | 19.00 | 18.28 | 18.75 | 10,390 | +0.50(+2.74%) |
Feb 19, 2010 | 18.14 | 18.25 | 17.96 | 18.25 | 21,749 | +0.22(+1.22%) |
Feb 18, 2010 | 17.56 | 18.14 | 17.44 | 18.03 | 38,949 | -0.15(-0.83%) |
Feb 17, 2010 | 17.50 | 18.27 | 16.77 | 18.18 | 37,817 | +0.74(+4.24%) |
Feb 16, 2010 | 16.99 | 17.44 | 16.98 | 17.44 | 11,645 | +0.70(+4.18%) |
Feb 12, 2010 | 16.22 | 16.74 | 16.74 | 16.74 | 23,800 | +0.64(+3.98%) |
Feb 11, 2010 | 15.90 | 16.28 | 15.90 | 16.10 | 26,013 | +0.40(+2.55%) |
Feb 10, 2010 | 15.70 | 15.77 | 15.61 | 15.70 | 10,192 | +0.10(+0.64%) |
Feb 09, 2010 | 15.90 | 15.90 | 15.33 | 15.60 | 28,724 | -0.12(-0.76%) |
Feb 08, 2010 | 15.71 | 15.83 | 15.70 | 15.72 | 14,939 | +0.01(+0.06%) |
Feb 05, 2010 | 15.95 | 15.95 | 15.31 | 15.71 | 19,534 | -0.39(-2.42%) |
Feb 04, 2010 | 16.16 | 16.17 | 15.95 | 16.10 | 14,052 | -0.63(-3.77%) |
Feb 03, 2010 | 15.99 | 16.74 | 15.98 | 16.73 | 14,285 | +0.85(+5.35%) |
Feb 02, 2010 | 15.75 | 15.98 | 15.70 | 15.88 | 14,728 | +0.08(+0.51%) |
Feb 01, 2010 | 16.00 | 16.11 | 15.60 | 15.80 | 18,718 | -0.19(-1.19%) |
Jan 29, 2010 | 16.20 | 16.30 | 15.75 | 15.99 | 84,762 | -0.31(-1.90%) |
Jan 28, 2010 | 16.07 | 16.49 | 16.05 | 16.30 | 22,123 | +0.07(+0.43%) |
Jan 27, 2010 | 16.22 | 16.40 | 16.00 | 16.23 | 92,385 | -0.05(-0.31%) |
Jan 26, 2010 | 16.59 | 16.59 | 16.12 | 16.28 | 21,927 | -0.32(-1.93%) |
Jan 25, 2010 | 16.56 | 16.70 | 16.26 | 16.60 | 22,844 | +0.30(+1.84%) |
Jan 22, 2010 | 15.76 | 16.65 | 15.76 | 16.30 | 52,239 | +0.33(+2.07%) |
Jan 21, 2010 | 17.00 | 17.00 | 15.88 | 15.97 | 132,511 | -1.07(-6.28%) |
Jan 20, 2010 | 18.02 | 18.13 | 16.83 | 17.04 | 64,191 | -1.15(-6.32%) |
Jan 19, 2010 | 18.55 | 18.55 | 18.07 | 18.19 | 7,024 | -0.11(-0.60%) |
Jan 15, 2010 | 18.00 | 18.30 | 18.30 | 18.30 | 12,200 | -0.01(-0.05%) |
Jan 14, 2010 | 18.52 | 18.52 | 18.30 | 18.31 | 5,300 | -0.30(-1.59%) |
Jan 13, 2010 | 18.71 | 18.85 | 18.52 | 18.61 | 2,878 | -0.11(-0.61%) |
Jan 12, 2010 | 18.86 | 19.00 | 18.65 | 18.72 | 35,982 | -0.24(-1.27%) |
Jan 11, 2010 | 19.33 | 19.33 | 18.96 | 18.96 | 26,136 | -0.08(-0.42%) |
Jan 08, 2010 | 19.00 | 19.08 | 18.61 | 19.04 | 38,070 | +0.04(+0.21%) |
Jan 07, 2010 | 18.43 | 19.00 | 18.25 | 19.00 | 54,117 | +0.56(+3.04%) |
Jan 06, 2010 | 18.47 | 18.65 | 18.36 | 18.44 | 39,354 | +0.14(+0.77%) |
Jan 05, 2010 | 17.92 | 18.50 | 17.90 | 18.30 | 28,141 | +0.40(+2.23%) |
Jan 04, 2010 | 17.73 | 18.23 | 17.73 | 17.90 | 5,386 | +0.12(+0.68%) |
Dec 31, 2009 | 17.72 | 17.78 | 17.78 | 17.78 | 33,600 | +0.23(+1.31%) |
Dec 30, 2009 | 17.63 | 17.96 | 17.41 | 17.55 | 22,051 | -0.31(-1.74%) |
Dec 29, 2009 | 17.98 | 17.99 | 17.55 | 17.86 | 5,588 | -0.02(-0.11%) |
Dec 28, 2009 | 17.60 | 17.92 | 17.37 | 17.88 | 9,527 | +0.07(+0.39%) |
Dec 24, 2009 | 17.51 | 17.95 | 17.46 | 17.81 | 7,283 | +0.36(+2.06%) |
Dec 23, 2009 | 17.37 | 17.45 | 16.66 | 17.45 | 36,589 | +0.12(+0.69%) |
Dec 22, 2009 | 17.53 | 17.59 | 16.86 | 17.33 | 83,772 | -0.22(-1.23%) |
Dec 21, 2009 | 17.54 | 17.81 | 17.45 | 17.55 | 11,515 | +0.01(+0.03%) |
Dec 18, 2009 | 17.18 | 17.90 | 17.15 | 17.54 | 31,620 | +0.20(+1.15%) |
Dec 17, 2009 | 17.46 | 17.57 | 17.00 | 17.34 | 29,665 | -0.48(-2.69%) |
Dec 16, 2009 | 17.69 | 18.10 | 17.11 | 17.82 | 45,192 | -0.38(-2.09%) |
Dec 15, 2009 | 18.53 | 18.53 | 17.96 | 18.20 | 65,265 | -0.21(-1.14%) |
Dec 14, 2009 | 18.38 | 18.87 | 18.35 | 18.41 | 24,911 | +0.02(+0.11%) |
Dec 11, 2009 | 18.66 | 18.88 | 18.36 | 18.39 | 14,675 | -0.36(-1.92%) |
Dec 10, 2009 | 18.84 | 19.00 | 18.62 | 18.75 | 74,159 | -0.19(-1.00%) |
Dec 09, 2009 | 19.25 | 19.50 | 18.64 | 18.94 | 113,263 | -0.31(-1.61%) |
Dec 08, 2009 | 19.40 | 19.50 | 19.25 | 19.25 | 47,515 | -0.25(-1.28%) |
Dec 07, 2009 | 19.13 | 19.50 | 19.11 | 19.50 | 32,108 | +0.36(+1.88%) |
Dec 04, 2009 | 19.00 | 19.18 | 18.90 | 19.14 | 66,660 | +0.17(+0.89%) |
Dec 03, 2009 | 18.90 | 19.00 | 18.86 | 18.97 | 40,626 | +0.07(+0.37%) |
Dec 02, 2009 | 18.58 | 19.00 | 18.58 | 18.90 | 49,633 | +0.10(+0.53%) |