Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.58 | 13.90 | 13.43 | 13.59 | 747,984 | -0.25(-1.79%) |
Nov 29, 2010 | 13.70 | 13.92 | 13.46 | 13.83 | 595,017 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.88 | 187,278 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,420 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.52 | 13.62 | 1,284,138 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.27 | 13.73 | 13.93 | 851,215 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,452 | +0.30(+2.14%) |
Nov 18, 2010 | 13.76 | 14.35 | 13.68 | 13.94 | 890,364 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.71 | 13.34 | 13.50 | 596,984 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.20 | 13.31 | 13.46 | 1,183,089 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.10 | 667,702 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,539 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,394 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.44 | 13.92 | 14.39 | 810,280 | +0.33(+2.36%) |
Nov 09, 2010 | 14.62 | 14.68 | 13.99 | 14.06 | 955,843 | -0.70(-4.78%) |
Nov 08, 2010 | 14.68 | 14.86 | 14.39 | 14.76 | 800,381 | -0.05(-0.34%) |
Nov 05, 2010 | 14.06 | 14.85 | 13.92 | 14.81 | 1,622,093 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.83 | 14.01 | 1,123,948 | +0.35(+2.55%) |
Nov 03, 2010 | 13.70 | 13.80 | 13.41 | 13.66 | 713,567 | +0.01(+0.06%) |
Nov 02, 2010 | 13.32 | 13.70 | 13.02 | 13.66 | 1,400,746 | +0.56(+4.28%) |
Nov 01, 2010 | 13.49 | 13.73 | 12.94 | 13.10 | 1,255,469 | -0.33(-2.47%) |
Oct 29, 2010 | 13.61 | 13.78 | 13.40 | 13.43 | 1,323,685 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.76 | 2,522,541 | +0.37(+2.73%) |
Oct 27, 2010 | 13.71 | 13.85 | 13.05 | 13.39 | 2,529,600 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.17 | 13.67 | 13.78 | 859,225 | +0.26(+1.95%) |
Oct 22, 2010 | 13.44 | 13.67 | 13.33 | 13.51 | 583,744 | +0.18(+1.34%) |
Oct 21, 2010 | 13.47 | 13.82 | 13.12 | 13.33 | 743,721 | -0.01(-0.06%) |
Oct 20, 2010 | 13.54 | 13.66 | 13.21 | 13.34 | 874,807 | -0.07(-0.51%) |
Oct 19, 2010 | 13.53 | 14.10 | 13.32 | 13.41 | 1,192,360 | -0.48(-3.43%) |
Oct 18, 2010 | 13.66 | 13.93 | 13.49 | 13.89 | 812,694 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.09 | 13.48 | 13.60 | 874,527 | -0.14(-0.99%) |
Oct 14, 2010 | 14.11 | 14.23 | 13.46 | 13.73 | 945,069 | -0.37(-2.59%) |
Oct 13, 2010 | 13.88 | 14.86 | 13.83 | 14.10 | 2,082,180 | +0.37(+2.66%) |
Oct 12, 2010 | 13.54 | 13.81 | 13.29 | 13.73 | 638,581 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.99 | 13.51 | 13.66 | 1,003,131 | +0.22(+1.64%) |
Oct 08, 2010 | 13.44 | 13.55 | 13.06 | 13.44 | 578,090 | +0.31(+2.40%) |
Oct 07, 2010 | 13.43 | 13.55 | 13.07 | 13.12 | 2,062 | -0.18(-1.34%) |
Oct 06, 2010 | 13.59 | 13.63 | 13.08 | 13.30 | 1,008,774 | -0.30(-2.19%) |
Oct 05, 2010 | 12.91 | 13.67 | 12.75 | 13.60 | 2,321,657 | +0.98(+7.74%) |
Oct 04, 2010 | 12.98 | 13.24 | 12.58 | 12.62 | 1,065,939 | -0.40(-3.07%) |
Oct 01, 2010 | 13.02 | 56.85 | 12.73 | 13.02 | 1,603,933 | +0.09(+0.70%) |
Sep 30, 2010 | 12.92 | 13.41 | 12.74 | 12.93 | 9,812 | +0.02(+0.15%) |
Sep 29, 2010 | 12.63 | 12.92 | 12.48 | 12.91 | 1,157,564 | +0.16(+1.27%) |
Sep 28, 2010 | 12.78 | 12.78 | 12.37 | 12.75 | 973 | +0.14(+1.08%) |
Sep 27, 2010 | 12.27 | 12.65 | 12.16 | 12.61 | 930,468 | +0.33(+2.70%) |
Sep 24, 2010 | 11.95 | 12.47 | 11.95 | 12.28 | 1,401,478 | +0.49(+4.18%) |
Sep 23, 2010 | 11.79 | 12.29 | 11.72 | 11.79 | 113,193 | -0.48(-3.88%) |
Sep 22, 2010 | 12.42 | 12.66 | 12.03 | 12.26 | 1,003,794 | -0.29(-2.30%) |
Sep 21, 2010 | 12.82 | 12.91 | 12.39 | 12.55 | 981,767 | -0.26(-2.05%) |
Sep 20, 2010 | 12.00 | 12.92 | 11.90 | 12.82 | 1,631,860 | +0.87(+7.25%) |
Sep 17, 2010 | 11.95 | 12.32 | 11.89 | 11.95 | 1,238,179 | -0.56(-4.48%) |
Sep 15, 2010 | 12.33 | 12.57 | 12.22 | 12.51 | 627,929 | +0.08(+0.62%) |
Sep 14, 2010 | 12.50 | 12.74 | 12.29 | 12.43 | 71,390 | -0.18(-1.41%) |
Sep 13, 2010 | 12.41 | 12.70 | 12.26 | 12.61 | 930,169 | +0.49(+4.06%) |
Sep 10, 2010 | 12.21 | 12.42 | 12.06 | 12.12 | 827,032 | -0.04(-0.35%) |
Sep 09, 2010 | 12.31 | 12.45 | 11.93 | 12.16 | 1,061,960 | +0.10(+0.85%) |
Sep 08, 2010 | 11.93 | 12.29 | 11.92 | 12.06 | 1,487,037 | +0.25(+2.08%) |
Sep 07, 2010 | 12.07 | 12.10 | 11.71 | 11.81 | 3,282 | -0.39(-3.20%) |
Sep 03, 2010 | 11.88 | 12.23 | 11.88 | 12.20 | 1,068,780 | +0.37(+3.16%) |
Sep 02, 2010 | 11.51 | 11.86 | 11.36 | 11.83 | 1,985 | +0.39(+3.41%) |
Sep 01, 2010 | 11.11 | 11.47 | 11.07 | 11.44 | 2,361,752 | +0.65(+6.06%) |
Aug 31, 2010 | 10.75 | 11.24 | 10.65 | 10.79 | 3,179 | -0.26(-2.38%) |
Aug 30, 2010 | 11.26 | 11.57 | 11.04 | 11.05 | 1,136,292 | -0.31(-2.69%) |
Aug 27, 2010 | 11.35 | 11.41 | 10.79 | 11.35 | 1,091,206 | +0.31(+2.85%) |
Aug 26, 2010 | 11.29 | 11.44 | 10.89 | 11.04 | 2,299 | -0.13(-1.14%) |
Aug 25, 2010 | 11.05 | 11.23 | 10.82 | 11.17 | 2,277 | -0.04(-0.38%) |
Aug 24, 2010 | 11.43 | 11.53 | 11.00 | 11.21 | 9,251 | -0.55(-4.69%) |
Aug 23, 2010 | 12.57 | 12.71 | 11.71 | 11.76 | 2,312,992 | -0.80(-6.36%) |
Aug 20, 2010 | 11.97 | 12.60 | 11.93 | 12.56 | 2,195,587 | +0.46(+3.79%) |
Aug 19, 2010 | 12.59 | 12.65 | 12.01 | 12.10 | 3,442 | -0.57(-4.49%) |
Aug 18, 2010 | 12.53 | 12.93 | 12.31 | 12.67 | 35,621 | +0.06(+0.47%) |
Aug 17, 2010 | 12.59 | 12.97 | 12.48 | 12.61 | 5,490 | +0.16(+1.30%) |
Aug 16, 2010 | 12.13 | 12.54 | 12.13 | 12.45 | 1,488,673 | -0.09(-0.74%) |
Aug 13, 2010 | 12.54 | 12.82 | 12.49 | 12.54 | 1,298,267 | -0.20(-1.60%) |
Aug 12, 2010 | 12.43 | 12.89 | 12.42 | 12.75 | 1,374 | -0.18(-1.38%) |
Aug 11, 2010 | 13.43 | 13.43 | 12.87 | 12.93 | 9,967 | -0.92(-6.63%) |
Aug 10, 2010 | 14.08 | 14.11 | 13.57 | 13.84 | 5,547 | -0.48(-3.38%) |
Aug 09, 2010 | 14.49 | 14.60 | 14.05 | 14.33 | 1,698,289 | +0.00(+0.00%) |
Aug 06, 2010 | 14.33 | 14.62 | 13.98 | 14.33 | 1,260,564 | -0.20(-1.34%) |
Aug 05, 2010 | 14.40 | 14.69 | 14.28 | 14.52 | 701,640 | -0.10(-0.70%) |
Aug 04, 2010 | 14.40 | 14.84 | 14.35 | 14.62 | 1,267,635 | +0.34(+2.38%) |
Aug 03, 2010 | 14.84 | 14.84 | 14.16 | 14.28 | 2,626,348 | -0.61(-4.11%) |
Aug 02, 2010 | 14.77 | 15.04 | 14.41 | 14.90 | 2,398,753 | +0.53(+3.66%) |
Jul 30, 2010 | 14.37 | 14.52 | 13.63 | 14.37 | 2,799,907 | +0.21(+1.50%) |
Jul 29, 2010 | 14.23 | 14.86 | 13.38 | 14.16 | 6,383,225 | +1.79(+14.49%) |
Jul 28, 2010 | 12.37 | 12.73 | 12.17 | 12.37 | 3,693 | -0.19(-1.49%) |
Jul 27, 2010 | 13.13 | 13.21 | 12.32 | 12.55 | 2,196,545 | -0.40(-3.08%) |
Jul 26, 2010 | 12.23 | 13.01 | 12.18 | 12.95 | 2,233,417 | +0.76(+6.27%) |
Jul 23, 2010 | 11.80 | 12.20 | 11.66 | 12.19 | 1,704,162 | +0.28(+2.35%) |
Jul 22, 2010 | 11.40 | 11.98 | 11.30 | 11.91 | 2,187,987 | +0.87(+7.85%) |
Jul 21, 2010 | 11.57 | 11.78 | 11.01 | 11.04 | 2,288,680 | -0.34(-2.99%) |
Jul 20, 2010 | 10.28 | 11.41 | 10.21 | 11.38 | 2,785,022 | +0.82(+7.72%) |
Jul 19, 2010 | 10.68 | 10.94 | 10.32 | 10.56 | 1,468,192 | -0.05(-0.48%) |
Jul 16, 2010 | 10.62 | 11.72 | 10.52 | 10.62 | 2,405,655 | -1.26(-10.59%) |
Jul 15, 2010 | 11.80 | 11.95 | 11.54 | 11.87 | 1,610,086 | -0.06(-0.50%) |
Jul 14, 2010 | 12.70 | 12.70 | 11.76 | 11.93 | 706 | -0.78(-6.15%) |
Jul 13, 2010 | 12.71 | 12.82 | 11.82 | 12.71 | 9,030 | +1.04(+8.95%) |
Jul 12, 2010 | 11.40 | 11.84 | 11.24 | 11.67 | 1,493,107 | +0.22(+1.93%) |
Jul 09, 2010 | 11.45 | 11.47 | 10.90 | 11.45 | 974,492 | +0.43(+3.93%) |
Jul 08, 2010 | 11.02 | 11.20 | 10.65 | 11.02 | 2,744 | +0.09(+0.86%) |
Jul 07, 2010 | 10.92 | 10.96 | 10.29 | 10.92 | 1,760,401 | +0.59(+5.67%) |
Jul 06, 2010 | 10.34 | 11.04 | 10.23 | 10.34 | 5,276 | -0.23(-2.17%) |
Jul 02, 2010 | 10.56 | 10.94 | 10.38 | 10.56 | 1,777,919 | -0.22(-2.05%) |
Jul 01, 2010 | 10.51 | 10.94 | 9.953 | 10.79 | 2,994,575 | +0.23(+2.17%) |
Jun 30, 2010 | 10.56 | 11.26 | 10.51 | 10.56 | 7,243 | -0.31(-2.81%) |
Jun 29, 2010 | 10.86 | 11.44 | 10.73 | 10.86 | 235 | -1.15(-9.55%) |
Jun 25, 2010 | 12.01 | 12.14 | 11.69 | 12.01 | 4,631,120 | -0.06(-0.49%) |
Jun 24, 2010 | 12.07 | 12.59 | 11.97 | 12.07 | 3,174,254 | -0.59(-4.63%) |
Jun 23, 2010 | 12.87 | 13.08 | 12.25 | 12.65 | 2,556,225 | -0.06(-0.47%) |
Jun 22, 2010 | 12.71 | 14.15 | 12.59 | 12.71 | 2,780 | -1.54(-10.79%) |
Jun 21, 2010 | 14.75 | 14.85 | 14.06 | 14.25 | 2,020,672 | -0.14(-0.94%) |
Jun 18, 2010 | 14.39 | 14.79 | 14.19 | 14.39 | 3,232,010 | -0.29(-1.97%) |
Jun 17, 2010 | 14.68 | 14.78 | 14.39 | 14.68 | 516 | +0.10(+0.70%) |
Jun 16, 2010 | 14.75 | 15.12 | 14.43 | 14.57 | 2,931,950 | -0.41(-2.72%) |
Jun 15, 2010 | 14.98 | 15.02 | 14.42 | 14.98 | 4,627 | +0.62(+4.32%) |
Jun 14, 2010 | 14.02 | 14.64 | 14.00 | 14.36 | 2,695,599 | +0.65(+4.77%) |
Jun 11, 2010 | 13.69 | 14.02 | 13.37 | 13.71 | 2,076,338 | -0.23(-1.65%) |
Jun 10, 2010 | 13.94 | 13.96 | 13.13 | 13.94 | 4,299 | +1.03(+7.96%) |
Jun 09, 2010 | 12.75 | 13.50 | 12.75 | 12.91 | 3,480,440 | +0.37(+2.91%) |
Jun 08, 2010 | 12.71 | 13.04 | 12.20 | 12.54 | 3,634,246 | -0.04(-0.34%) |
Jun 07, 2010 | 13.86 | 13.87 | 12.54 | 12.59 | 2,993,711 | -1.18(-8.58%) |
Jun 04, 2010 | 13.77 | 14.80 | 13.68 | 13.77 | 3,243,258 | -1.39(-9.19%) |
Jun 03, 2010 | 15.16 | 15.23 | 14.44 | 15.16 | 515 | +0.70(+4.82%) |
Jun 02, 2010 | 14.46 | 14.48 | 14.03 | 14.46 | 1,555,610 | +0.44(+3.15%) |
Jun 01, 2010 | 14.02 | 14.70 | 14.01 | 14.02 | 3,752 | -0.82(-5.50%) |
May 28, 2010 | 14.84 | 15.38 | 14.77 | 14.84 | 1,814,955 | -0.46(-3.00%) |
May 27, 2010 | 15.49 | 15.71 | 14.82 | 15.30 | 3,243,715 | +0.41(+2.74%) |
May 26, 2010 | 14.89 | 16.14 | 14.73 | 14.89 | 3,764 | -0.42(-2.77%) |
May 25, 2010 | 15.02 | 15.44 | 14.49 | 15.31 | 2,295,727 | +0.03(+0.22%) |
May 24, 2010 | 15.54 | 16.11 | 15.25 | 15.28 | 2,283,916 | -0.46(-2.91%) |
May 21, 2010 | 15.29 | 16.14 | 15.04 | 15.74 | 3,464,543 | +0.07(+0.43%) |
May 20, 2010 | 15.60 | 16.43 | 15.54 | 15.67 | 4,455,642 | -0.76(-4.65%) |
May 19, 2010 | 16.66 | 17.05 | 15.86 | 16.43 | 2,657,309 | -0.38(-2.27%) |
May 18, 2010 | 17.54 | 17.98 | 16.64 | 16.82 | 1,634,185 | -0.59(-3.37%) |
May 17, 2010 | 17.68 | 18.08 | 16.54 | 17.40 | 2,374,302 | -0.11(-0.63%) |
May 14, 2010 | 17.51 | 18.13 | 17.13 | 17.51 | 1,988,946 | -0.77(-4.23%) |
May 13, 2010 | 19.02 | 19.39 | 18.03 | 18.28 | 1,846,583 | -0.81(-4.23%) |
May 12, 2010 | 18.19 | 19.27 | 18.06 | 19.09 | 2,598,552 | +1.05(+5.84%) |
May 11, 2010 | 17.96 | 18.23 | 17.70 | 18.04 | 2,638,261 | +0.52(+2.96%) |
May 10, 2010 | 17.29 | 17.56 | 17.18 | 17.52 | 3,487,414 | +1.82(+11.57%) |
May 07, 2010 | 16.13 | 16.90 | 15.30 | 15.70 | 3,751,653 | -0.06(-0.38%) |
May 06, 2010 | 16.38 | 17.00 | 14.79 | 15.76 | 3,585,434 | -1.04(-6.22%) |
May 05, 2010 | 17.13 | 17.41 | 16.56 | 16.81 | 2,715,130 | -0.72(-4.12%) |
May 04, 2010 | 18.06 | 18.17 | 17.35 | 17.53 | 2,781,943 | -1.07(-5.75%) |
May 03, 2010 | 17.96 | 18.87 | 17.82 | 18.60 | 2,585,811 | +0.85(+4.78%) |
Apr 30, 2010 | 19.15 | 19.44 | 17.62 | 17.75 | 5,191,524 | -1.52(-7.89%) |
Apr 29, 2010 | 15.52 | 19.32 | 15.52 | 19.27 | 8,663,798 | +4.14(+27.33%) |
Apr 28, 2010 | 15.74 | 15.76 | 14.82 | 15.13 | 2,818,666 | -0.38(-2.46%) |
Apr 27, 2010 | 16.25 | 16.45 | 15.41 | 15.52 | 2,181,088 | -0.89(-5.43%) |
Apr 26, 2010 | 15.99 | 16.74 | 15.88 | 16.41 | 3,012,364 | +0.40(+2.49%) |
Apr 23, 2010 | 15.28 | 16.01 | 15.18 | 16.01 | 1,649,674 | +0.80(+5.25%) |
Apr 22, 2010 | 14.93 | 15.30 | 14.68 | 15.21 | 1,902,567 | +0.18(+1.19%) |
Apr 21, 2010 | 14.40 | 15.15 | 14.40 | 15.03 | 2,144,069 | +0.62(+4.30%) |
Apr 20, 2010 | 14.06 | 14.52 | 14.04 | 14.41 | 821,340 | +0.49(+3.54%) |
Apr 19, 2010 | 13.98 | 14.29 | 13.36 | 13.92 | 1,553,868 | -0.14(-1.03%) |
Apr 16, 2010 | 14.48 | 14.52 | 13.83 | 14.06 | 1,559,552 | -0.51(-3.50%) |
Apr 15, 2010 | 15.11 | 15.11 | 14.51 | 14.57 | 1,262,745 | -0.53(-3.49%) |
Apr 14, 2010 | 14.14 | 15.14 | 14.07 | 15.10 | 2,228,109 | +1.13(+8.08%) |
Apr 13, 2010 | 13.89 | 14.13 | 13.83 | 13.97 | 1,423,741 | +0.06(+0.43%) |
Apr 12, 2010 | 13.82 | 14.00 | 13.79 | 13.91 | 2,105,060 | +0.06(+0.43%) |
Apr 09, 2010 | 14.12 | 14.20 | 13.81 | 13.85 | 1,733,122 | -0.24(-1.69%) |
Apr 08, 2010 | 13.94 | 14.15 | 13.68 | 14.09 | 1,228,127 | +0.08(+0.55%) |
Apr 07, 2010 | 13.82 | 14.30 | 13.81 | 14.01 | 2,856,559 | +0.04(+0.30%) |
Apr 06, 2010 | 13.72 | 14.01 | 13.55 | 13.97 | 1,193,127 | +0.19(+1.36%) |
Apr 05, 2010 | 13.32 | 13.91 | 13.27 | 13.78 | 1,919,757 | +0.42(+3.18%) |
Apr 01, 2010 | 13.49 | 13.36 | 13.36 | 13.36 | 3,709,330 | -0.20(-1.50%) |
Mar 31, 2010 | 13.54 | 13.82 | 13.50 | 13.56 | 1,154,037 | -0.11(-0.81%) |
Mar 30, 2010 | 13.79 | 13.92 | 13.50 | 13.67 | 997,832 | -0.13(-0.92%) |
Mar 29, 2010 | 13.77 | 13.90 | 13.64 | 13.80 | 807,015 | +0.14(+1.06%) |
Mar 26, 2010 | 13.55 | 13.89 | 13.51 | 13.66 | 1,159,467 | +0.22(+1.64%) |
Mar 25, 2010 | 13.56 | 14.00 | 13.39 | 13.44 | 1,818,686 | -0.01(-0.06%) |
Mar 24, 2010 | 13.54 | 13.61 | 13.25 | 13.44 | 1,146,495 | -0.23(-1.68%) |
Mar 23, 2010 | 13.46 | 13.83 | 13.33 | 13.67 | 1,293,376 | +0.18(+1.32%) |
Mar 22, 2010 | 13.09 | 13.55 | 12.76 | 13.49 | 1,710,781 | +0.22(+1.66%) |
Mar 19, 2010 | 13.72 | 13.72 | 13.24 | 13.27 | 2,155,181 | -0.32(-2.37%) |
Mar 18, 2010 | 13.65 | 13.94 | 13.56 | 13.60 | 1,330,173 | -0.09(-0.68%) |
Mar 17, 2010 | 13.79 | 14.11 | 13.56 | 13.69 | 1,734,155 | -0.01(-0.06%) |
Mar 16, 2010 | 13.28 | 13.74 | 13.21 | 13.70 | 2,779,442 | +0.48(+3.60%) |
Mar 15, 2010 | 13.21 | 13.28 | 13.12 | 13.22 | 2,359,080 | -0.25(-1.89%) |
Mar 12, 2010 | 13.29 | 13.72 | 13.21 | 13.48 | 3,201,113 | +0.16(+1.21%) |
Mar 11, 2010 | 13.28 | 13.64 | 12.75 | 13.32 | 3,562,604 | -0.14(-1.01%) |
Mar 10, 2010 | 12.50 | 13.49 | 12.45 | 13.45 | 5,510,984 | +0.99(+7.98%) |
Mar 09, 2010 | 11.29 | 12.58 | 11.21 | 12.46 | 3,828,665 | +1.13(+9.97%) |
Mar 08, 2010 | 11.05 | 11.36 | 11.05 | 11.33 | 1,278,018 | +0.31(+2.77%) |
Mar 05, 2010 | 10.51 | 11.07 | 10.46 | 11.02 | 1,228,446 | +0.62(+5.96%) |
Mar 04, 2010 | 10.24 | 10.50 | 10.16 | 10.40 | 1,105,178 | +0.22(+2.17%) |
Mar 03, 2010 | 10.28 | 10.42 | 10.08 | 10.18 | 1,196,208 | -0.08(-0.74%) |
Mar 02, 2010 | 10.23 | 10.51 | 10.11 | 10.26 | 1,943,368 | +0.08(+0.83%) |
Mar 01, 2010 | 9.851 | 10.19 | 9.775 | 10.17 | 1,471,802 | +0.37(+3.81%) |
Feb 26, 2010 | 9.987 | 10.04 | 9.673 | 9.801 | 1,111,255 | -0.16(-1.62%) |
Feb 25, 2010 | 9.741 | 9.996 | 9.614 | 9.962 | 1,194,308 | -0.01(-0.09%) |
Feb 24, 2010 | 9.902 | 10.08 | 9.775 | 9.970 | 647,846 | +0.10(+1.03%) |
Feb 23, 2010 | 10.12 | 10.17 | 9.758 | 9.868 | 1,158,450 | -0.26(-2.60%) |
Feb 22, 2010 | 10.45 | 10.52 | 10.10 | 10.13 | 1,089,795 | -0.26(-2.53%) |
Feb 19, 2010 | 10.41 | 10.57 | 10.31 | 10.39 | 648,638 | -0.07(-0.65%) |
Feb 18, 2010 | 10.50 | 10.69 | 10.34 | 10.46 | 1,474,462 | -0.06(-0.57%) |
Feb 17, 2010 | 10.29 | 10.62 | 10.29 | 10.52 | 1,514,397 | +0.26(+2.57%) |
Feb 16, 2010 | 10.17 | 10.28 | 9.902 | 10.26 | 681,543 | +0.24(+2.37%) |
Feb 12, 2010 | 9.639 | 10.02 | 10.02 | 10.02 | 1,044,080 | +0.20(+2.08%) |
Feb 11, 2010 | 9.248 | 9.936 | 9.036 | 9.817 | 1,083,474 | +0.54(+5.86%) |
Feb 10, 2010 | 9.384 | 9.597 | 8.832 | 9.274 | 1,498,720 | -0.14(-1.44%) |
Feb 09, 2010 | 9.164 | 9.461 | 8.985 | 9.410 | 1,246,820 | +0.42(+4.63%) |
Feb 08, 2010 | 8.815 | 9.435 | 8.756 | 8.994 | 1,142,245 | +0.19(+2.12%) |
Feb 05, 2010 | 8.968 | 9.172 | 8.493 | 8.807 | 2,417,525 | -0.15(-1.71%) |
Feb 04, 2010 | 9.401 | 9.418 | 8.900 | 8.960 | 2,008,944 | -0.63(-6.55%) |
Feb 03, 2010 | 9.809 | 9.843 | 9.452 | 9.588 | 1,114,593 | -0.27(-2.76%) |
Feb 02, 2010 | 9.240 | 9.936 | 9.206 | 9.860 | 2,355,592 | +0.46(+4.93%) |
Feb 01, 2010 | 9.147 | 9.512 | 9.138 | 9.397 | 2,102,739 | +0.28(+3.12%) |
Jan 29, 2010 | 9.580 | 9.656 | 9.062 | 9.113 | 3,022,344 | -0.42(-4.37%) |
Jan 28, 2010 | 10.06 | 10.26 | 9.265 | 9.529 | 3,713,491 | -0.93(-8.85%) |
Jan 27, 2010 | 10.09 | 10.55 | 9.809 | 10.45 | 1,320,431 | +0.31(+3.01%) |
Jan 26, 2010 | 9.979 | 10.46 | 9.919 | 10.15 | 893,379 | +0.10(+1.01%) |
Jan 25, 2010 | 10.39 | 10.45 | 9.945 | 10.05 | 828,346 | -0.14(-1.42%) |
Jan 22, 2010 | 10.73 | 10.80 | 10.06 | 10.19 | 1,212,782 | -0.65(-6.03%) |
Jan 21, 2010 | 10.65 | 10.98 | 10.11 | 10.85 | 1,461,336 | +0.26(+2.49%) |
Jan 20, 2010 | 10.85 | 10.90 | 10.40 | 10.58 | 1,002,861 | -0.48(-4.30%) |
Jan 19, 2010 | 10.88 | 11.13 | 10.81 | 11.06 | 784,721 | +0.19(+1.72%) |
Jan 15, 2010 | 11.38 | 10.87 | 10.87 | 10.87 | 1,617,400 | -0.48(-4.19%) |
Jan 14, 2010 | 11.50 | 11.52 | 11.17 | 11.35 | 598,003 | -0.14(-1.26%) |
Jan 13, 2010 | 11.34 | 11.60 | 11.17 | 11.49 | 690,755 | +0.21(+1.88%) |
Jan 12, 2010 | 11.44 | 11.68 | 11.20 | 11.28 | 1,090,586 | -0.36(-3.07%) |
Jan 11, 2010 | 11.63 | 11.66 | 11.42 | 11.63 | 585,509 | +0.09(+0.81%) |
Jan 08, 2010 | 11.63 | 11.75 | 11.35 | 11.54 | 709,350 | -0.12(-1.02%) |
Jan 07, 2010 | 11.63 | 11.80 | 11.41 | 11.66 | 652,263 | -0.07(-0.58%) |
Jan 06, 2010 | 11.57 | 11.80 | 11.37 | 11.73 | 1,376,781 | +0.15(+1.32%) |
Jan 05, 2010 | 11.38 | 11.62 | 11.19 | 11.58 | 1,150,554 | +0.20(+1.72%) |
Jan 04, 2010 | 10.96 | 11.45 | 10.90 | 11.38 | 1,614,281 | +0.59(+5.43%) |
Dec 31, 2009 | 10.79 | 10.79 | 10.79 | 10.79 | 1,427,353 | +0.04(+0.39%) |
Dec 30, 2009 | 10.64 | 10.79 | 10.52 | 10.75 | 797,012 | +0.05(+0.48%) |
Dec 29, 2009 | 10.56 | 10.72 | 10.52 | 10.70 | 984,576 | +0.16(+1.53%) |
Dec 28, 2009 | 10.38 | 10.56 | 10.20 | 10.54 | 898,774 | +0.20(+1.89%) |
Dec 24, 2009 | 10.17 | 10.34 | 10.14 | 10.34 | 356,826 | +0.21(+2.10%) |
Dec 23, 2009 | 9.987 | 10.15 | 9.877 | 10.13 | 676,680 | +0.25(+2.49%) |
Dec 22, 2009 | 9.682 | 9.911 | 9.622 | 9.885 | 665,429 | +0.25(+2.55%) |
Dec 21, 2009 | 9.308 | 9.699 | 9.223 | 9.639 | 718,176 | +0.43(+4.70%) |
Dec 18, 2009 | 9.206 | 9.342 | 8.917 | 9.206 | 1,494,142 | +0.08(+0.84%) |
Dec 17, 2009 | 9.452 | 9.622 | 9.053 | 9.130 | 1,716,347 | -0.49(-5.12%) |
Dec 16, 2009 | 9.622 | 9.733 | 9.469 | 9.622 | 831,541 | +0.20(+2.07%) |
Dec 15, 2009 | 9.512 | 9.614 | 9.427 | 9.427 | 710,186 | -0.11(-1.16%) |
Dec 14, 2009 | 9.512 | 9.682 | 9.469 | 9.537 | 894,820 | +0.03(+0.36%) |
Dec 11, 2009 | 9.418 | 9.580 | 9.274 | 9.503 | 697,208 | +0.21(+2.29%) |
Dec 10, 2009 | 9.469 | 9.622 | 9.223 | 9.291 | 605,300 | -0.16(-1.71%) |
Dec 09, 2009 | 9.750 | 9.767 | 9.333 | 9.452 | 834,059 | -0.28(-2.88%) |
Dec 08, 2009 | 9.928 | 10.01 | 9.682 | 9.733 | 1,136,453 | -0.32(-3.21%) |
Dec 07, 2009 | 9.877 | 10.16 | 9.851 | 10.06 | 1,075,145 | +0.15(+1.54%) |
Dec 04, 2009 | 9.622 | 10.01 | 9.342 | 9.902 | 2,455,881 | +0.56(+6.00%) |
Dec 03, 2009 | 9.155 | 9.512 | 9.011 | 9.342 | 1,403,205 | +0.23(+2.52%) |
Dec 02, 2009 | 9.189 | 9.554 | 9.053 | 9.113 | 866,155 | +0.00(+0.00%) |