Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.58 | 18.83 | 18.48 | 18.65 | 1,466,711 | -0.24(-1.25%) |
Nov 29, 2010 | 18.72 | 18.93 | 18.50 | 18.89 | 933,152 | -0.09(-0.47%) |
Nov 26, 2010 | 18.92 | 19.05 | 18.81 | 18.98 | 436,108 | -0.20(-1.03%) |
Nov 24, 2010 | 18.92 | 19.18 | 19.18 | 19.18 | 784,646 | +0.42(+2.25%) |
Nov 23, 2010 | 18.89 | 19.02 | 18.67 | 18.76 | 1,547,948 | -0.45(-2.33%) |
Nov 22, 2010 | 19.24 | 19.27 | 18.92 | 19.20 | 1,741,526 | -0.02(-0.10%) |
Nov 19, 2010 | 19.10 | 19.27 | 18.96 | 19.22 | 1,433,160 | +0.08(+0.40%) |
Nov 18, 2010 | 19.06 | 19.31 | 18.97 | 19.15 | 1,241,475 | +0.32(+1.69%) |
Nov 17, 2010 | 18.66 | 18.86 | 18.58 | 18.83 | 867,406 | +0.13(+0.68%) |
Nov 16, 2010 | 18.93 | 18.98 | 18.54 | 18.70 | 2,011,704 | -0.46(-2.40%) |
Nov 15, 2010 | 19.16 | 19.30 | 19.00 | 19.16 | 860,096 | +0.11(+0.60%) |
Nov 12, 2010 | 19.56 | 19.62 | 18.94 | 19.04 | 1,845,572 | -0.73(-3.71%) |
Nov 11, 2010 | 19.74 | 19.81 | 19.59 | 19.78 | 1,255,224 | -0.06(-0.32%) |
Nov 10, 2010 | 19.72 | 19.94 | 19.40 | 19.84 | 1,832,043 | +0.11(+0.55%) |
Nov 09, 2010 | 20.31 | 20.35 | 19.64 | 19.73 | 1,145,464 | -0.40(-2.00%) |
Nov 08, 2010 | 20.13 | 20.28 | 19.91 | 20.14 | 1,181,547 | -0.01(-0.03%) |
Nov 05, 2010 | 19.76 | 20.23 | 19.68 | 20.14 | 1,780,175 | +0.46(+2.33%) |
Nov 04, 2010 | 19.38 | 19.76 | 19.32 | 19.68 | 1,461,928 | +0.65(+3.42%) |
Nov 03, 2010 | 19.11 | 19.31 | 18.88 | 19.03 | 919,478 | -0.08(-0.43%) |
Nov 02, 2010 | 19.34 | 19.51 | 18.94 | 19.11 | 971,061 | +0.01(+0.07%) |
Nov 01, 2010 | 19.06 | 19.23 | 18.95 | 19.10 | 808,870 | +0.13(+0.71%) |
Oct 29, 2010 | 18.87 | 19.10 | 18.85 | 18.97 | 1,309,377 | +0.13(+0.68%) |
Oct 28, 2010 | 19.17 | 19.21 | 18.71 | 18.84 | 1,018,452 | -0.06(-0.34%) |
Oct 27, 2010 | 19.20 | 19.20 | 18.69 | 18.90 | 1,302,444 | -0.46(-2.36%) |
Oct 25, 2010 | 19.41 | 19.62 | 19.27 | 19.36 | 1,395,199 | +0.10(+0.53%) |
Oct 22, 2010 | 19.46 | 19.47 | 19.19 | 19.26 | 879,947 | -0.07(-0.36%) |
Oct 21, 2010 | 19.36 | 19.56 | 19.15 | 19.33 | 1,554,153 | -0.01(-0.07%) |
Oct 20, 2010 | 18.83 | 19.37 | 18.80 | 19.34 | 2,433,841 | +0.58(+3.12%) |
Oct 19, 2010 | 18.76 | 18.94 | 18.52 | 18.76 | 1,377,782 | -0.29(-1.53%) |
Oct 18, 2010 | 18.88 | 19.05 | 18.85 | 19.05 | 1,454,959 | +0.10(+0.54%) |
Oct 15, 2010 | 19.14 | 19.23 | 18.87 | 18.95 | 1,721,547 | -0.03(-0.17%) |
Oct 14, 2010 | 19.01 | 19.07 | 18.92 | 18.98 | 2,890,791 | +0.00(+0.00%) |
Oct 13, 2010 | 18.84 | 19.05 | 18.80 | 18.98 | 5,063,853 | +0.30(+1.63%) |
Oct 12, 2010 | 18.43 | 18.71 | 18.26 | 18.68 | 1,724,079 | +0.31(+1.70%) |
Oct 11, 2010 | 18.53 | 18.54 | 18.32 | 18.36 | 605,728 | -0.18(-0.96%) |
Oct 08, 2010 | 18.54 | 18.59 | 18.15 | 18.54 | 1,358,424 | +0.27(+1.50%) |
Oct 07, 2010 | 18.40 | 18.40 | 18.16 | 18.27 | 932,147 | -0.08(-0.45%) |
Oct 06, 2010 | 18.38 | 18.43 | 18.20 | 18.35 | 1,437,563 | +0.03(+0.14%) |
Oct 05, 2010 | 18.18 | 18.35 | 18.09 | 18.33 | 956,495 | +0.24(+1.34%) |
Oct 04, 2010 | 18.13 | 18.24 | 17.99 | 18.08 | 948,535 | -0.12(-0.66%) |
Oct 01, 2010 | 18.20 | 18.23 | 18.03 | 18.20 | 1,844,897 | +0.18(+0.99%) |
Sep 30, 2010 | 17.87 | 18.04 | 17.84 | 18.03 | 1,736,137 | +0.24(+1.36%) |
Sep 29, 2010 | 17.86 | 17.92 | 17.75 | 17.79 | 1,592,369 | -0.10(-0.53%) |
Sep 28, 2010 | 17.40 | 17.92 | 17.24 | 17.88 | 1,857,802 | +0.45(+2.59%) |
Sep 27, 2010 | 17.52 | 17.64 | 17.32 | 17.43 | 739,964 | -0.09(-0.51%) |
Sep 24, 2010 | 17.47 | 17.64 | 17.34 | 17.52 | 771,219 | +0.34(+1.96%) |
Sep 23, 2010 | 17.24 | 17.33 | 17.09 | 17.18 | 859,535 | -0.25(-1.46%) |
Sep 22, 2010 | 17.51 | 17.66 | 17.26 | 17.44 | 766,206 | -0.11(-0.65%) |
Sep 21, 2010 | 17.59 | 17.69 | 17.37 | 17.55 | 1,644,143 | -0.05(-0.29%) |
Sep 20, 2010 | 17.37 | 17.71 | 17.35 | 17.60 | 640,666 | +0.20(+1.13%) |
Sep 17, 2010 | 17.40 | 17.56 | 17.34 | 17.40 | 717,297 | -0.03(-0.15%) |
Sep 15, 2010 | 17.40 | 17.56 | 17.36 | 17.43 | 1,843,225 | -0.02(-0.11%) |
Sep 14, 2010 | 17.43 | 17.59 | 17.32 | 17.45 | 680,880 | +0.04(+0.22%) |
Sep 13, 2010 | 17.37 | 17.45 | 17.19 | 17.41 | 1,542,397 | +0.20(+1.14%) |
Sep 10, 2010 | 17.09 | 17.25 | 17.07 | 17.21 | 1,054,822 | +0.20(+1.16%) |
Sep 09, 2010 | 17.36 | 17.36 | 16.93 | 17.02 | 1,149,038 | -0.10(-0.56%) |
Sep 08, 2010 | 17.01 | 17.45 | 16.97 | 17.11 | 1,585,251 | +0.21(+1.24%) |
Sep 07, 2010 | 17.35 | 17.40 | 16.90 | 16.90 | 2,362,166 | -0.44(-2.53%) |
Sep 03, 2010 | 17.28 | 17.66 | 17.28 | 17.34 | 1,036,434 | +0.27(+1.60%) |
Sep 02, 2010 | 16.92 | 17.13 | 16.86 | 17.07 | 914,567 | +0.18(+1.05%) |
Sep 01, 2010 | 16.58 | 16.95 | 16.48 | 16.89 | 1,873,486 | +0.65(+3.99%) |
Aug 31, 2010 | 16.25 | 16.33 | 15.97 | 16.24 | 2,518 | +0.08(+0.47%) |
Aug 30, 2010 | 16.30 | 16.43 | 16.13 | 16.17 | 1,877,952 | -0.15(-0.93%) |
Aug 27, 2010 | 16.32 | 16.37 | 15.89 | 16.32 | 1,783,673 | +0.39(+2.43%) |
Aug 26, 2010 | 15.96 | 16.14 | 15.88 | 15.93 | 955,228 | +0.06(+0.40%) |
Aug 25, 2010 | 15.54 | 15.90 | 15.48 | 15.87 | 1,090,022 | +0.18(+1.17%) |
Aug 24, 2010 | 15.83 | 16.03 | 15.63 | 15.68 | 1,435,274 | -0.43(-2.64%) |
Aug 23, 2010 | 16.28 | 16.43 | 16.10 | 16.11 | 807,105 | -0.08(-0.47%) |
Aug 20, 2010 | 16.16 | 16.25 | 15.95 | 16.18 | 650,949 | -0.07(-0.43%) |
Aug 19, 2010 | 16.38 | 16.41 | 15.98 | 16.25 | 1,257,186 | -0.30(-1.80%) |
Aug 18, 2010 | 16.62 | 16.65 | 16.33 | 16.55 | 1,358,006 | -0.01(-0.08%) |
Aug 17, 2010 | 16.24 | 16.64 | 16.16 | 16.57 | 926,516 | +0.44(+2.76%) |
Aug 16, 2010 | 16.04 | 16.23 | 15.96 | 16.12 | 739,338 | +0.04(+0.28%) |
Aug 13, 2010 | 16.08 | 16.23 | 15.80 | 16.08 | 1,224,420 | +0.17(+1.08%) |
Aug 12, 2010 | 15.76 | 16.07 | 15.76 | 15.90 | 1,170,980 | -0.14(-0.87%) |
Aug 11, 2010 | 16.22 | 16.23 | 16.02 | 16.04 | 1,521,603 | -0.67(-4.03%) |
Aug 10, 2010 | 16.71 | 16.88 | 16.71 | 16.72 | 629 | -0.27(-1.57%) |
Aug 09, 2010 | 16.50 | 17.06 | 16.37 | 16.98 | 2,569,519 | +0.64(+3.93%) |
Aug 06, 2010 | 16.34 | 16.43 | 16.16 | 16.34 | 1,464,965 | -0.25(-1.53%) |
Aug 05, 2010 | 16.26 | 16.62 | 16.26 | 16.60 | 1,682,267 | +0.17(+1.04%) |
Aug 04, 2010 | 16.40 | 16.53 | 16.30 | 16.43 | 1,342,684 | +0.01(+0.04%) |
Aug 03, 2010 | 16.22 | 16.62 | 16.17 | 16.42 | 2,271,143 | +0.05(+0.31%) |
Aug 02, 2010 | 16.08 | 16.37 | 16.03 | 16.37 | 1,067,886 | +0.43(+2.67%) |
Jul 30, 2010 | 15.94 | 16.10 | 15.57 | 15.94 | 1,623,742 | +0.08(+0.52%) |
Jul 29, 2010 | 16.02 | 16.06 | 15.65 | 15.86 | 843,609 | -0.03(-0.16%) |
Jul 28, 2010 | 15.97 | 16.11 | 15.82 | 15.89 | 1,360,598 | -0.10(-0.60%) |
Jul 27, 2010 | 16.08 | 16.18 | 15.88 | 15.98 | 1,261,558 | -0.05(-0.32%) |
Jul 26, 2010 | 15.69 | 16.04 | 15.69 | 16.03 | 690,143 | +0.25(+1.60%) |
Jul 23, 2010 | 15.75 | 15.82 | 15.61 | 15.78 | 1,251,755 | +0.02(+0.12%) |
Jul 22, 2010 | 15.42 | 15.80 | 15.34 | 15.76 | 1,374,354 | +0.54(+3.53%) |
Jul 21, 2010 | 15.66 | 15.67 | 15.13 | 15.22 | 1,384,386 | -0.29(-1.87%) |
Jul 20, 2010 | 15.01 | 15.51 | 14.95 | 15.51 | 1,649,768 | +0.33(+2.21%) |
Jul 19, 2010 | 14.99 | 15.23 | 14.77 | 15.18 | 1,822,818 | +0.18(+1.22%) |
Jul 16, 2010 | 14.99 | 15.29 | 14.91 | 14.99 | 1,472,226 | -0.43(-2.79%) |
Jul 15, 2010 | 15.37 | 15.42 | 15.14 | 15.42 | 1,156,772 | +0.04(+0.25%) |
Jul 14, 2010 | 15.17 | 15.39 | 15.03 | 15.39 | 1,524,556 | +0.25(+1.63%) |
Jul 13, 2010 | 14.97 | 15.19 | 14.96 | 15.14 | 851,926 | +0.37(+2.53%) |
Jul 12, 2010 | 14.65 | 14.81 | 14.60 | 14.77 | 991,318 | +0.09(+0.60%) |
Jul 09, 2010 | 14.68 | 14.68 | 14.44 | 14.68 | 955,562 | +0.27(+1.84%) |
Jul 08, 2010 | 14.48 | 14.49 | 14.24 | 14.41 | 927,044 | +0.07(+0.49%) |
Jul 07, 2010 | 14.11 | 14.34 | 14.05 | 14.34 | 1,362,262 | +0.28(+1.98%) |
Jul 06, 2010 | 14.09 | 14.22 | 13.92 | 14.07 | 1,764,246 | +0.14(+1.00%) |
Jul 02, 2010 | 13.93 | 14.17 | 13.83 | 13.93 | 1,983,106 | +0.04(+0.27%) |
Jul 01, 2010 | 14.25 | 14.31 | 13.68 | 13.89 | 2,510,745 | -0.41(-2.87%) |
Jun 30, 2010 | 14.40 | 14.55 | 14.28 | 14.30 | 1,836,315 | -0.16(-1.09%) |
Jun 29, 2010 | 14.60 | 14.62 | 14.39 | 14.46 | 2,105,455 | -0.51(-3.38%) |
Jun 25, 2010 | 14.96 | 15.08 | 14.76 | 14.96 | 1,118,903 | +0.17(+1.15%) |
Jun 24, 2010 | 14.93 | 14.98 | 14.65 | 14.79 | 1,370,204 | -0.25(-1.64%) |
Jun 23, 2010 | 15.22 | 15.31 | 14.94 | 15.04 | 1,400,295 | -0.23(-1.53%) |
Jun 22, 2010 | 15.65 | 15.73 | 15.25 | 15.27 | 1,397,945 | -0.39(-2.50%) |
Jun 21, 2010 | 15.65 | 15.91 | 15.55 | 15.66 | 1,896,786 | +0.16(+1.02%) |
Jun 18, 2010 | 15.51 | 15.67 | 15.48 | 15.51 | 1,707,514 | -0.07(-0.45%) |
Jun 17, 2010 | 15.58 | 15.60 | 15.32 | 15.58 | 2,052,913 | -0.01(-0.04%) |
Jun 16, 2010 | 15.49 | 15.66 | 15.44 | 15.58 | 1,603,212 | -0.07(-0.44%) |
Jun 15, 2010 | 15.23 | 15.65 | 15.22 | 15.65 | 1,524,387 | +0.46(+3.00%) |
Jun 14, 2010 | 15.24 | 15.48 | 15.13 | 15.20 | 1,475,072 | +0.14(+0.92%) |
Jun 11, 2010 | 15.08 | 15.17 | 14.80 | 15.06 | 1,508,372 | -0.06(-0.42%) |
Jun 10, 2010 | 14.97 | 15.14 | 14.83 | 15.12 | 1,507,970 | +0.44(+3.03%) |
Jun 09, 2010 | 14.79 | 15.06 | 14.64 | 14.68 | 1,687,592 | -0.00(-0.02%) |
Jun 08, 2010 | 14.70 | 14.75 | 14.27 | 14.68 | 1,507,926 | +0.01(+0.09%) |
Jun 07, 2010 | 14.67 | 14.98 | 14.63 | 14.67 | 1,737,540 | -0.01(-0.09%) |
Jun 04, 2010 | 14.68 | 15.26 | 14.61 | 14.68 | 1,426,536 | -0.83(-5.34%) |
Jun 03, 2010 | 15.36 | 15.65 | 15.30 | 15.51 | 1,272,187 | +0.12(+0.78%) |
Jun 02, 2010 | 15.08 | 15.41 | 14.87 | 15.39 | 1,682,507 | +0.52(+3.53%) |
Jun 01, 2010 | 15.13 | 15.44 | 14.86 | 14.86 | 1,464,274 | -0.20(-1.30%) |
May 28, 2010 | 15.06 | 15.41 | 14.96 | 15.06 | 1,097,683 | -0.26(-1.69%) |
May 27, 2010 | 15.00 | 15.42 | 14.96 | 15.32 | 1,506,385 | +0.62(+4.22%) |
May 26, 2010 | 14.85 | 15.01 | 14.62 | 14.70 | 316 | -0.06(-0.43%) |
May 25, 2010 | 14.24 | 14.82 | 14.07 | 14.76 | 2,689,417 | +0.12(+0.82%) |
May 24, 2010 | 14.87 | 15.01 | 14.63 | 14.64 | 1,030,813 | -0.31(-2.07%) |
May 21, 2010 | 14.52 | 14.96 | 14.32 | 14.95 | 2,680,579 | +0.28(+1.90%) |
May 20, 2010 | 14.47 | 14.84 | 14.39 | 14.67 | 2,970,121 | -0.74(-4.80%) |
May 19, 2010 | 15.50 | 15.73 | 15.12 | 15.41 | 1,762,564 | -0.23(-1.49%) |
May 18, 2010 | 16.00 | 16.19 | 15.54 | 15.65 | 2,689 | -0.26(-1.63%) |
May 17, 2010 | 15.80 | 15.96 | 15.46 | 15.90 | 4,942,893 | +0.14(+0.88%) |
May 14, 2010 | 15.77 | 15.99 | 15.50 | 15.77 | 2,063,099 | -0.32(-2.00%) |
May 13, 2010 | 16.15 | 16.23 | 16.01 | 16.09 | 1,389,977 | -0.03(-0.16%) |
May 12, 2010 | 16.09 | 16.23 | 15.99 | 16.11 | 1,209,300 | +0.16(+1.03%) |
May 11, 2010 | 16.00 | 16.11 | 15.88 | 15.95 | 1,721,213 | -0.02(-0.12%) |
May 10, 2010 | 15.89 | 15.99 | 15.85 | 15.97 | 2,753,142 | +0.32(+2.02%) |
May 07, 2010 | 15.01 | 15.67 | 14.90 | 15.65 | 6,269,835 | +0.59(+3.95%) |
May 06, 2010 | 15.08 | 15.49 | 13.95 | 15.06 | 949 | -0.20(-1.33%) |
May 05, 2010 | 15.43 | 15.54 | 15.24 | 15.26 | 1,712,277 | -0.42(-2.66%) |
May 04, 2010 | 16.05 | 16.05 | 15.53 | 15.68 | 1,298,995 | -0.56(-3.43%) |
May 03, 2010 | 16.14 | 16.36 | 15.97 | 16.23 | 1,813,693 | +0.21(+1.34%) |
Apr 30, 2010 | 16.64 | 16.68 | 16.01 | 16.02 | 1,392,520 | -0.59(-3.58%) |
Apr 29, 2010 | 16.16 | 16.63 | 16.12 | 16.61 | 943,744 | +0.56(+3.46%) |
Apr 28, 2010 | 16.11 | 16.18 | 15.81 | 16.06 | 1,009,389 | +0.05(+0.32%) |
Apr 27, 2010 | 16.29 | 16.51 | 15.99 | 16.01 | 1,302,013 | -0.30(-1.81%) |
Apr 26, 2010 | 16.31 | 16.49 | 16.26 | 16.30 | 1,076,543 | -0.01(-0.08%) |
Apr 23, 2010 | 15.99 | 16.36 | 15.94 | 16.31 | 999,632 | +0.31(+1.97%) |
Apr 22, 2010 | 16.08 | 16.13 | 15.89 | 16.00 | 1,089,597 | -0.21(-1.28%) |
Apr 21, 2010 | 16.00 | 16.29 | 16.00 | 16.21 | 1,519,585 | +0.15(+0.94%) |
Apr 20, 2010 | 15.90 | 16.09 | 15.83 | 16.06 | 166,947 | +0.30(+1.92%) |
Apr 19, 2010 | 15.71 | 15.86 | 15.50 | 15.75 | 1,707,266 | -0.05(-0.32%) |
Apr 16, 2010 | 16.01 | 16.13 | 15.72 | 15.80 | 1,056,954 | -0.28(-1.72%) |
Apr 15, 2010 | 16.02 | 16.16 | 16.01 | 16.08 | 1,087,430 | -0.01(-0.04%) |
Apr 14, 2010 | 16.02 | 16.16 | 15.91 | 16.09 | 1,075,909 | +0.10(+0.63%) |
Apr 13, 2010 | 15.88 | 16.09 | 15.79 | 15.99 | 1,001,346 | +0.11(+0.71%) |
Apr 12, 2010 | 15.86 | 16.05 | 15.82 | 15.87 | 1,027,248 | -0.06(-0.39%) |
Apr 09, 2010 | 15.94 | 15.99 | 15.86 | 15.94 | 891,266 | -0.01(-0.04%) |
Apr 08, 2010 | 16.13 | 16.14 | 15.82 | 15.94 | 1,335,422 | -0.18(-1.09%) |
Apr 07, 2010 | 16.14 | 16.25 | 15.97 | 16.12 | 1,355,942 | -0.11(-0.70%) |
Apr 06, 2010 | 16.14 | 16.36 | 16.13 | 16.23 | 1,891,001 | +0.04(+0.27%) |
Apr 05, 2010 | 16.28 | 16.33 | 16.08 | 16.19 | 619,274 | -0.02(-0.12%) |
Apr 01, 2010 | 16.06 | 16.21 | 16.21 | 16.21 | 1,967,172 | +0.22(+1.38%) |
Mar 31, 2010 | 16.02 | 16.07 | 15.80 | 15.99 | 825,449 | +0.00(+0.00%) |
Mar 30, 2010 | 16.28 | 16.45 | 15.97 | 15.99 | 1,030,291 | -0.26(-1.59%) |
Mar 29, 2010 | 16.02 | 16.25 | 16.01 | 16.25 | 854,410 | +0.25(+1.53%) |
Mar 26, 2010 | 16.05 | 16.07 | 15.76 | 16.00 | 964,736 | +0.03(+0.16%) |
Mar 25, 2010 | 15.86 | 16.10 | 15.82 | 15.97 | 954,705 | +0.22(+1.40%) |
Mar 24, 2010 | 15.78 | 15.80 | 15.62 | 15.75 | 727,084 | -0.07(-0.44%) |
Mar 23, 2010 | 15.72 | 15.89 | 15.67 | 15.82 | 1,161,711 | +0.08(+0.52%) |
Mar 22, 2010 | 15.37 | 15.77 | 15.26 | 15.74 | 828,832 | +0.26(+1.66%) |
Mar 19, 2010 | 15.96 | 15.96 | 15.47 | 15.48 | 1,141,057 | -0.38(-2.42%) |
Mar 18, 2010 | 15.94 | 15.97 | 15.80 | 15.87 | 848,070 | -0.03(-0.20%) |
Mar 17, 2010 | 15.79 | 15.92 | 15.79 | 15.90 | 1,823,330 | +0.19(+1.20%) |
Mar 16, 2010 | 15.65 | 15.79 | 15.50 | 15.71 | 1,578,026 | +0.11(+0.73%) |
Mar 15, 2010 | 15.48 | 15.60 | 15.47 | 15.60 | 810,678 | +0.03(+0.20%) |
Mar 12, 2010 | 15.65 | 15.65 | 15.44 | 15.57 | 565,020 | +0.05(+0.32%) |
Mar 11, 2010 | 15.27 | 15.52 | 15.22 | 15.52 | 381,005 | +0.15(+0.98%) |
Mar 10, 2010 | 15.49 | 15.50 | 15.26 | 15.36 | 990,989 | -0.09(-0.57%) |
Mar 09, 2010 | 15.32 | 15.55 | 15.32 | 15.45 | 844,496 | +0.08(+0.49%) |
Mar 08, 2010 | 15.40 | 15.49 | 15.32 | 15.38 | 757,234 | +0.01(+0.08%) |
Mar 05, 2010 | 15.19 | 15.44 | 15.19 | 15.36 | 965,307 | +0.20(+1.33%) |
Mar 04, 2010 | 15.21 | 15.33 | 15.11 | 15.16 | 1,013,440 | +0.04(+0.29%) |
Mar 03, 2010 | 15.16 | 15.33 | 15.04 | 15.12 | 1,671,238 | +0.05(+0.33%) |
Mar 02, 2010 | 15.13 | 15.17 | 14.99 | 15.07 | 1,023,077 | +0.02(+0.13%) |
Mar 01, 2010 | 14.89 | 15.14 | 14.89 | 15.05 | 1,470,595 | +0.16(+1.10%) |
Feb 26, 2010 | 14.75 | 15.05 | 14.74 | 14.89 | 1,263,501 | +0.19(+1.28%) |
Feb 25, 2010 | 14.13 | 14.71 | 13.99 | 14.70 | 1,955,185 | +0.36(+2.54%) |
Feb 24, 2010 | 14.38 | 14.48 | 14.31 | 14.33 | 1,374,484 | -0.03(-0.22%) |
Feb 23, 2010 | 14.58 | 14.59 | 14.11 | 14.36 | 1,692,926 | -0.17(-1.17%) |
Feb 22, 2010 | 14.69 | 14.82 | 14.48 | 14.53 | 872,370 | -0.09(-0.60%) |
Feb 19, 2010 | 14.93 | 14.93 | 14.42 | 14.62 | 1,535,049 | +0.18(+1.22%) |
Feb 18, 2010 | 14.30 | 14.48 | 14.18 | 14.45 | 1,352,863 | +0.22(+1.55%) |
Feb 17, 2010 | 13.94 | 14.33 | 13.92 | 14.23 | 1,496,297 | +0.30(+2.17%) |
Feb 16, 2010 | 13.87 | 13.96 | 13.75 | 13.92 | 866,427 | +0.27(+1.98%) |
Feb 12, 2010 | 13.58 | 13.65 | 13.65 | 13.65 | 2,448,790 | +0.06(+0.46%) |
Feb 11, 2010 | 13.36 | 13.63 | 13.33 | 13.59 | 993,721 | +0.23(+1.69%) |
Feb 10, 2010 | 13.30 | 13.43 | 13.16 | 13.36 | 744,768 | +0.03(+0.24%) |
Feb 09, 2010 | 13.28 | 13.40 | 13.16 | 13.33 | 1,426,566 | +0.04(+0.28%) |
Feb 08, 2010 | 13.26 | 13.41 | 13.12 | 13.30 | 1,870,359 | -0.03(-0.24%) |
Feb 05, 2010 | 13.03 | 13.33 | 12.97 | 13.33 | 2,319,395 | +0.28(+2.17%) |
Feb 04, 2010 | 13.03 | 13.15 | 12.97 | 13.04 | 3,253,174 | -0.10(-0.77%) |
Feb 03, 2010 | 13.02 | 13.25 | 13.01 | 13.14 | 979,900 | +0.05(+0.38%) |
Feb 02, 2010 | 12.84 | 13.13 | 12.75 | 13.09 | 994,770 | +0.33(+2.61%) |
Feb 01, 2010 | 12.68 | 12.84 | 12.65 | 12.76 | 991,768 | +0.13(+0.99%) |
Jan 29, 2010 | 12.78 | 12.83 | 12.58 | 12.64 | 1,626,350 | -0.25(-1.95%) |
Jan 28, 2010 | 12.89 | 12.94 | 12.81 | 12.89 | 1,364,591 | +0.07(+0.54%) |
Jan 27, 2010 | 12.83 | 12.93 | 12.66 | 12.82 | 1,500,909 | -0.07(-0.53%) |
Jan 26, 2010 | 13.00 | 13.06 | 12.89 | 12.89 | 1,041,478 | -0.26(-2.00%) |
Jan 25, 2010 | 13.15 | 13.24 | 12.95 | 13.15 | 1,234,647 | +0.00(+0.00%) |
Jan 22, 2010 | 13.19 | 13.29 | 13.04 | 13.15 | 1,621,700 | -0.05(-0.38%) |
Jan 21, 2010 | 13.55 | 13.60 | 13.20 | 13.20 | 1,608,414 | -0.34(-2.54%) |
Jan 20, 2010 | 13.51 | 13.62 | 13.31 | 13.54 | 997,714 | -0.20(-1.46%) |
Jan 19, 2010 | 13.79 | 13.87 | 13.64 | 13.74 | 1,197,220 | -0.05(-0.36%) |
Jan 15, 2010 | 13.89 | 13.79 | 13.79 | 13.79 | 1,964,359 | -0.09(-0.68%) |
Jan 14, 2010 | 13.93 | 14.00 | 13.72 | 13.89 | 688,082 | -0.07(-0.49%) |
Jan 13, 2010 | 13.71 | 13.96 | 13.65 | 13.95 | 678,968 | +0.26(+1.87%) |
Jan 12, 2010 | 13.86 | 13.94 | 13.58 | 13.70 | 977,577 | -0.22(-1.62%) |
Jan 11, 2010 | 14.20 | 14.24 | 13.92 | 13.92 | 894,130 | -0.19(-1.33%) |
Jan 08, 2010 | 14.02 | 14.16 | 13.97 | 14.11 | 471,878 | +0.08(+0.53%) |
Jan 07, 2010 | 13.95 | 14.07 | 13.86 | 14.04 | 784,226 | +0.03(+0.22%) |
Jan 06, 2010 | 14.20 | 14.23 | 13.93 | 14.00 | 838,270 | -0.15(-1.06%) |
Jan 05, 2010 | 13.89 | 14.19 | 13.89 | 14.15 | 938,631 | +0.22(+1.57%) |
Jan 04, 2010 | 14.16 | 14.23 | 13.80 | 13.94 | 1,127,000 | +0.07(+0.54%) |
Dec 31, 2009 | 13.94 | 13.86 | 13.86 | 13.86 | 1,111,312 | +0.03(+0.23%) |
Dec 30, 2009 | 13.87 | 13.90 | 13.77 | 13.83 | 633,077 | -0.16(-1.12%) |
Dec 29, 2009 | 13.89 | 14.12 | 13.73 | 13.99 | 1,341,054 | +0.29(+2.10%) |
Dec 28, 2009 | 13.79 | 13.85 | 13.60 | 13.70 | 424,315 | -0.08(-0.59%) |
Dec 24, 2009 | 13.57 | 13.80 | 13.55 | 13.78 | 514,925 | +0.19(+1.43%) |
Dec 23, 2009 | 13.51 | 13.70 | 13.51 | 13.59 | 781,407 | +0.07(+0.56%) |
Dec 22, 2009 | 13.48 | 13.59 | 13.40 | 13.51 | 839,349 | +0.06(+0.46%) |
Dec 21, 2009 | 13.55 | 13.60 | 13.41 | 13.45 | 895,639 | -0.01(-0.05%) |
Dec 18, 2009 | 13.52 | 13.52 | 13.30 | 13.45 | 1,225,358 | -0.01(-0.09%) |
Dec 17, 2009 | 13.59 | 13.61 | 13.34 | 13.47 | 1,307,526 | -0.32(-2.31%) |
Dec 16, 2009 | 13.76 | 13.95 | 13.65 | 13.79 | 875,117 | +0.21(+1.57%) |
Dec 15, 2009 | 13.55 | 13.65 | 13.42 | 13.57 | 842,173 | -0.08(-0.60%) |
Dec 14, 2009 | 13.64 | 13.66 | 13.56 | 13.65 | 636,226 | +0.32(+2.39%) |
Dec 11, 2009 | 13.33 | 13.37 | 13.20 | 13.34 | 1,390,773 | +0.07(+0.56%) |
Dec 10, 2009 | 13.28 | 13.40 | 13.22 | 13.26 | 750,813 | +0.08(+0.57%) |
Dec 09, 2009 | 13.21 | 13.25 | 13.05 | 13.19 | 1,122,237 | +0.01(+0.09%) |
Dec 08, 2009 | 13.34 | 13.39 | 13.12 | 13.17 | 1,437,061 | -0.32(-2.36%) |
Dec 07, 2009 | 13.34 | 13.65 | 13.34 | 13.49 | 883,348 | +0.09(+0.65%) |
Dec 04, 2009 | 13.54 | 13.72 | 13.30 | 13.40 | 1,756,215 | +0.10(+0.75%) |
Dec 03, 2009 | 13.53 | 13.58 | 13.30 | 13.30 | 1,625,401 | -0.22(-1.66%) |
Dec 02, 2009 | 13.54 | 13.68 | 13.40 | 13.53 | 1,350,577 | -0.03(-0.23%) |