Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.31 | 18.40 | 18.25 | 18.31 | 6,759,404 | -0.07(-0.40%) |
Dec 30, 2010 | 18.29 | 18.46 | 18.25 | 18.39 | 6,892,262 | +0.11(+0.57%) |
Dec 29, 2010 | 18.55 | 18.55 | 18.28 | 18.28 | 8,107,471 | -0.23(-1.23%) |
Dec 28, 2010 | 18.49 | 18.60 | 18.46 | 18.51 | 9,865,233 | +0.11(+0.58%) |
Dec 27, 2010 | 18.43 | 18.45 | 18.33 | 18.40 | 7,425,340 | -0.05(-0.26%) |
Dec 23, 2010 | 18.64 | 18.65 | 18.31 | 18.45 | 16,061,510 | -0.19(-1.03%) |
Dec 22, 2010 | 18.65 | 18.92 | 18.57 | 18.64 | 38,714,072 | -1.15(-5.80%) |
Dec 21, 2010 | 19.51 | 19.83 | 19.40 | 19.79 | 28,677,584 | +0.44(+2.25%) |
Dec 20, 2010 | 19.41 | 19.48 | 19.21 | 19.35 | 10,121,955 | +0.05(+0.24%) |
Dec 17, 2010 | 19.16 | 19.37 | 19.14 | 19.30 | 13,472,335 | +0.18(+0.92%) |
Dec 16, 2010 | 18.98 | 19.13 | 18.82 | 19.13 | 8,424,871 | +0.14(+0.73%) |
Dec 15, 2010 | 19.14 | 19.21 | 18.96 | 18.99 | 8,161,660 | -0.15(-0.78%) |
Dec 14, 2010 | 19.08 | 19.24 | 18.97 | 19.14 | 8,805,108 | +0.01(+0.06%) |
Dec 13, 2010 | 19.22 | 19.41 | 19.08 | 19.13 | 15,109,558 | +0.31(+1.63%) |
Dec 10, 2010 | 18.81 | 18.95 | 18.76 | 18.82 | 5,941,906 | +0.07(+0.38%) |
Dec 09, 2010 | 18.90 | 18.97 | 18.70 | 18.75 | 7,487,310 | +0.03(+0.17%) |
Dec 08, 2010 | 18.75 | 18.79 | 18.52 | 18.72 | 6,370,860 | +0.03(+0.15%) |
Dec 07, 2010 | 18.95 | 18.96 | 18.68 | 18.69 | 8,964,428 | -0.12(-0.62%) |
Dec 06, 2010 | 18.76 | 18.86 | 18.66 | 18.81 | 5,605,222 | +0.04(+0.23%) |
Dec 03, 2010 | 18.76 | 18.86 | 18.61 | 18.76 | 9,465,260 | -0.06(-0.34%) |
Dec 02, 2010 | 18.83 | 18.87 | 18.64 | 18.83 | 7,521,035 | +0.11(+0.57%) |
Dec 01, 2010 | 18.69 | 18.86 | 18.67 | 18.72 | 9,319,803 | +0.32(+1.75%) |
Nov 30, 2010 | 18.05 | 18.50 | 18.02 | 18.40 | 15,403,112 | +0.21(+1.14%) |
Nov 29, 2010 | 18.24 | 18.24 | 17.93 | 18.19 | 11,352,527 | -0.17(-0.93%) |
Nov 26, 2010 | 18.44 | 18.50 | 18.35 | 18.36 | 4,740,305 | -0.12(-0.66%) |
Nov 24, 2010 | 18.25 | 18.48 | 18.48 | 18.48 | 10,422,236 | +0.27(+1.49%) |
Nov 23, 2010 | 18.17 | 18.35 | 18.13 | 18.21 | 7,761,770 | -0.14(-0.77%) |
Nov 22, 2010 | 18.17 | 18.37 | 18.17 | 18.35 | 8,452,544 | +0.02(+0.13%) |
Nov 19, 2010 | 17.70 | 18.44 | 17.70 | 18.33 | 22,559,774 | +0.71(+4.05%) |
Nov 18, 2010 | 17.55 | 17.72 | 17.55 | 17.62 | 9,839,724 | +0.23(+1.33%) |
Nov 17, 2010 | 17.26 | 17.50 | 17.21 | 17.39 | 12,595,110 | +0.19(+1.09%) |
Nov 16, 2010 | 17.43 | 17.57 | 17.15 | 17.20 | 15,132,914 | -0.50(-2.82%) |
Nov 15, 2010 | 17.71 | 17.72 | 17.45 | 17.70 | 9,295,143 | +0.05(+0.28%) |
Nov 12, 2010 | 17.77 | 17.87 | 17.53 | 17.65 | 8,929,992 | -0.22(-1.25%) |
Nov 11, 2010 | 17.81 | 17.90 | 17.73 | 17.87 | 7,814,101 | -0.04(-0.25%) |
Nov 10, 2010 | 17.76 | 17.94 | 17.69 | 17.92 | 10,300,216 | +0.15(+0.82%) |
Nov 09, 2010 | 17.87 | 17.88 | 17.70 | 17.77 | 11,358,309 | -0.09(-0.49%) |
Nov 08, 2010 | 17.87 | 17.91 | 17.72 | 17.86 | 8,543,626 | -0.11(-0.59%) |
Nov 05, 2010 | 17.78 | 17.97 | 17.78 | 17.97 | 10,578,405 | +0.15(+0.84%) |
Nov 04, 2010 | 17.67 | 17.84 | 17.60 | 17.82 | 11,557,540 | +0.34(+1.93%) |
Nov 03, 2010 | 17.46 | 17.55 | 17.29 | 17.48 | 8,225,343 | +0.02(+0.10%) |
Nov 02, 2010 | 17.47 | 17.57 | 17.41 | 17.46 | 8,330,159 | +0.14(+0.80%) |
Nov 01, 2010 | 17.49 | 17.52 | 17.22 | 17.32 | 8,875,316 | -0.07(-0.42%) |
Oct 29, 2010 | 17.29 | 17.41 | 17.23 | 17.40 | 9,422,963 | +0.07(+0.41%) |
Oct 28, 2010 | 17.37 | 17.45 | 17.21 | 17.33 | 7,613,601 | +0.02(+0.10%) |
Oct 27, 2010 | 17.35 | 17.38 | 17.15 | 17.31 | 10,502,574 | -0.22(-1.24%) |
Oct 25, 2010 | 17.64 | 17.74 | 17.52 | 17.53 | 10,395,904 | +0.03(+0.16%) |
Oct 22, 2010 | 17.54 | 17.63 | 17.45 | 17.50 | 4,962,680 | -0.04(-0.23%) |
Oct 21, 2010 | 17.44 | 17.70 | 17.41 | 17.54 | 13,565,439 | +0.19(+1.07%) |
Oct 20, 2010 | 17.31 | 17.45 | 17.27 | 17.35 | 8,816,267 | +0.11(+0.63%) |
Oct 19, 2010 | 17.19 | 17.42 | 17.11 | 17.25 | 12,658,530 | -0.20(-1.14%) |
Oct 18, 2010 | 17.52 | 17.54 | 17.41 | 17.44 | 7,370,226 | -0.07(-0.41%) |
Oct 15, 2010 | 17.57 | 17.62 | 17.44 | 17.52 | 9,686,682 | +0.05(+0.28%) |
Oct 14, 2010 | 17.46 | 17.57 | 17.38 | 17.47 | 11,012,814 | -0.05(-0.30%) |
Oct 13, 2010 | 17.60 | 17.68 | 17.41 | 17.52 | 12,277,421 | +0.03(+0.16%) |
Oct 12, 2010 | 17.73 | 17.82 | 17.47 | 17.49 | 26,328,548 | -0.02(-0.11%) |
Oct 11, 2010 | 17.44 | 17.58 | 17.41 | 17.51 | 11,540,318 | -0.01(-0.07%) |
Oct 08, 2010 | 17.53 | 17.65 | 17.28 | 17.53 | 22,280,696 | +0.22(+1.30%) |
Oct 07, 2010 | 17.36 | 17.37 | 17.16 | 17.30 | 111,936 | -0.07(-0.39%) |
Oct 06, 2010 | 17.31 | 17.37 | 17.26 | 17.37 | 11,238,981 | +0.00(+0.01%) |
Oct 05, 2010 | 17.22 | 17.40 | 17.15 | 17.37 | 85,380 | +0.30(+1.78%) |
Oct 04, 2010 | 17.07 | 17.15 | 16.89 | 17.06 | 12,116,328 | -0.08(-0.46%) |
Oct 01, 2010 | 17.14 | 17.29 | 17.05 | 17.14 | 16,583,346 | +0.02(+0.13%) |
Sep 30, 2010 | 17.12 | 17.26 | 16.98 | 17.12 | 77,291 | +0.05(+0.27%) |
Sep 29, 2010 | 17.15 | 17.18 | 16.93 | 17.07 | 3,197 | -0.15(-0.88%) |
Sep 28, 2010 | 16.89 | 17.26 | 16.78 | 17.23 | 117,764 | +0.33(+1.93%) |
Sep 27, 2010 | 16.97 | 16.98 | 16.69 | 16.90 | 21,971,508 | -0.10(-0.58%) |
Sep 24, 2010 | 17.38 | 17.45 | 16.98 | 17.00 | 39,069,836 | +0.41(+2.45%) |
Sep 23, 2010 | 16.59 | 16.69 | 16.36 | 16.59 | 20,641,562 | +0.08(+0.47%) |
Sep 22, 2010 | 16.55 | 16.66 | 16.38 | 16.52 | 12,275,048 | -0.08(-0.49%) |
Sep 21, 2010 | 16.65 | 16.68 | 16.50 | 16.60 | 69,562 | -0.15(-0.87%) |
Sep 20, 2010 | 16.51 | 16.88 | 16.51 | 16.74 | 17,670,682 | +0.24(+1.44%) |
Sep 17, 2010 | 16.50 | 16.56 | 16.34 | 16.50 | 14,215,005 | +0.15(+0.91%) |
Sep 15, 2010 | 16.05 | 16.39 | 16.01 | 16.35 | 18,504,620 | +0.28(+1.71%) |
Sep 14, 2010 | 15.91 | 16.21 | 15.89 | 16.08 | 45,449 | +0.13(+0.79%) |
Sep 13, 2010 | 15.90 | 16.08 | 15.89 | 15.95 | 11,535,950 | +0.20(+1.26%) |
Sep 10, 2010 | 15.84 | 15.99 | 15.74 | 15.75 | 9,549,139 | -0.04(-0.23%) |
Sep 09, 2010 | 15.99 | 16.03 | 15.72 | 15.79 | 4,751 | -0.05(-0.30%) |
Sep 08, 2010 | 15.86 | 15.96 | 15.79 | 15.84 | 73,480 | +0.03(+0.16%) |
Sep 07, 2010 | 15.76 | 15.91 | 15.75 | 15.81 | 143,033 | -0.05(-0.31%) |
Sep 03, 2010 | 15.75 | 15.90 | 15.65 | 15.86 | 14,368,941 | +0.28(+1.77%) |
Sep 02, 2010 | 15.40 | 15.61 | 15.33 | 15.59 | 11,188 | +0.24(+1.53%) |
Sep 01, 2010 | 15.14 | 15.37 | 15.07 | 15.35 | 16,136,159 | +0.43(+2.85%) |
Aug 31, 2010 | 14.92 | 15.06 | 14.81 | 14.93 | 53,067 | -0.05(-0.33%) |
Aug 30, 2010 | 15.05 | 15.20 | 14.89 | 14.97 | 13,373,897 | -0.02(-0.13%) |
Aug 27, 2010 | 15.10 | 15.14 | 14.83 | 14.99 | 12,482,221 | -0.12(-0.82%) |
Aug 26, 2010 | 15.12 | 15.26 | 14.97 | 15.12 | 54,580 | +0.19(+1.28%) |
Aug 25, 2010 | 14.78 | 14.98 | 14.54 | 14.93 | 13,443 | +0.02(+0.11%) |
Aug 24, 2010 | 14.90 | 15.05 | 14.77 | 14.91 | 40,127 | -0.19(-1.27%) |
Aug 23, 2010 | 15.24 | 15.41 | 15.10 | 15.10 | 9,228,566 | -0.07(-0.44%) |
Aug 20, 2010 | 15.05 | 15.20 | 15.00 | 15.17 | 8,401,253 | -0.02(-0.11%) |
Aug 19, 2010 | 15.28 | 15.33 | 15.02 | 15.18 | 30,795 | -0.19(-1.25%) |
Aug 18, 2010 | 15.26 | 15.47 | 15.10 | 15.37 | 27,074 | +0.11(+0.74%) |
Aug 17, 2010 | 15.27 | 15.47 | 15.21 | 15.26 | 5,469 | +0.14(+0.91%) |
Aug 16, 2010 | 14.92 | 15.21 | 14.85 | 15.12 | 11,189,969 | +0.10(+0.68%) |
Aug 13, 2010 | 15.02 | 15.21 | 15.00 | 15.02 | 10,330,954 | -0.20(-1.31%) |
Aug 12, 2010 | 15.11 | 15.28 | 15.05 | 15.22 | 11,455,628 | -0.11(-0.75%) |
Aug 11, 2010 | 15.49 | 15.49 | 15.21 | 15.34 | 4,459 | -0.39(-2.50%) |
Aug 10, 2010 | 15.63 | 15.83 | 15.49 | 15.73 | 35,081 | -0.04(-0.28%) |
Aug 09, 2010 | 15.78 | 15.96 | 15.72 | 15.77 | 9,272,570 | +0.03(+0.22%) |
Aug 06, 2010 | 15.74 | 15.77 | 15.49 | 15.74 | 9,044,106 | -0.02(-0.14%) |
Aug 05, 2010 | 15.63 | 15.83 | 15.60 | 15.76 | 54,956 | +0.01(+0.08%) |
Aug 04, 2010 | 15.57 | 15.83 | 15.56 | 15.75 | 22,530 | +0.19(+1.23%) |
Aug 03, 2010 | 15.79 | 15.79 | 15.50 | 15.56 | 1,794 | -0.26(-1.64%) |
Aug 02, 2010 | 15.83 | 15.96 | 15.74 | 15.82 | 12,034,357 | +0.14(+0.92%) |
Jul 30, 2010 | 15.61 | 15.74 | 15.46 | 15.67 | 10,223,192 | +0.02(+0.15%) |
Jul 29, 2010 | 15.67 | 15.77 | 15.47 | 15.65 | 131,598 | +0.09(+0.57%) |
Jul 28, 2010 | 15.56 | 15.75 | 15.51 | 15.56 | 1,348 | -0.12(-0.77%) |
Jul 27, 2010 | 15.68 | 15.72 | 15.50 | 15.68 | 119,226 | +0.10(+0.63%) |
Jul 26, 2010 | 15.47 | 15.74 | 15.43 | 15.58 | 12,324,816 | +0.10(+0.66%) |
Jul 23, 2010 | 15.22 | 15.57 | 15.14 | 15.48 | 13,531,057 | +0.25(+1.65%) |
Jul 22, 2010 | 14.98 | 15.35 | 14.97 | 15.23 | 169,846 | +0.41(+2.74%) |
Jul 21, 2010 | 14.93 | 15.13 | 14.75 | 14.82 | 18,546,680 | -0.04(-0.27%) |
Jul 20, 2010 | 14.86 | 14.90 | 14.39 | 14.86 | 17,390,436 | +0.26(+1.79%) |
Jul 19, 2010 | 14.71 | 14.78 | 14.51 | 14.60 | 11,251,509 | -0.07(-0.51%) |
Jul 16, 2010 | 14.68 | 15.04 | 14.62 | 14.68 | 16,097,704 | -0.23(-1.56%) |
Jul 15, 2010 | 14.97 | 15.07 | 14.76 | 14.91 | 16,567,276 | -0.10(-0.69%) |
Jul 14, 2010 | 14.93 | 15.03 | 14.78 | 15.01 | 31,458 | +0.01(+0.10%) |
Jul 13, 2010 | 14.98 | 15.09 | 14.90 | 15.00 | 116,985 | +0.14(+0.95%) |
Jul 12, 2010 | 14.89 | 15.00 | 14.74 | 14.86 | 10,442,991 | -0.07(-0.48%) |
Jul 09, 2010 | 14.93 | 14.94 | 14.80 | 14.93 | 12,877,627 | -0.03(-0.19%) |
Jul 08, 2010 | 14.73 | 15.00 | 14.71 | 14.96 | 73,216 | +0.37(+2.51%) |
Jul 07, 2010 | 14.36 | 14.60 | 14.26 | 14.59 | 20,171,540 | +0.29(+2.01%) |
Jul 06, 2010 | 14.52 | 14.72 | 14.12 | 14.30 | 67,121 | -0.14(-0.96%) |
Jul 02, 2010 | 14.44 | 14.67 | 14.35 | 14.44 | 13,658,276 | -0.06(-0.44%) |
Jul 01, 2010 | 14.51 | 14.58 | 14.21 | 14.51 | 23,984,338 | +0.13(+0.90%) |
Jun 30, 2010 | 14.46 | 14.71 | 14.32 | 14.38 | 39,497 | -0.13(-0.91%) |
Jun 29, 2010 | 14.82 | 14.83 | 14.35 | 14.51 | 103,969 | -0.42(-2.78%) |
Jun 25, 2010 | 14.92 | 15.00 | 14.66 | 14.92 | 21,250,354 | +0.10(+0.70%) |
Jun 24, 2010 | 14.90 | 15.04 | 14.73 | 14.82 | 43,120 | -0.62(-3.98%) |
Jun 23, 2010 | 15.46 | 15.57 | 15.22 | 15.43 | 13,668,416 | +0.01(+0.08%) |
Jun 22, 2010 | 15.84 | 15.96 | 15.36 | 15.42 | 2,889 | -0.40(-2.54%) |
Jun 21, 2010 | 16.07 | 16.16 | 15.71 | 15.82 | 13,147,195 | -0.13(-0.79%) |
Jun 18, 2010 | 15.95 | 16.01 | 15.85 | 15.95 | 13,152,411 | +0.08(+0.50%) |
Jun 17, 2010 | 15.84 | 15.90 | 15.67 | 15.87 | 13,786,083 | +0.16(+1.00%) |
Jun 16, 2010 | 15.61 | 15.86 | 15.55 | 15.71 | 14,884,336 | -0.03(-0.20%) |
Jun 15, 2010 | 15.38 | 15.74 | 15.38 | 15.74 | 3,035 | +0.37(+2.44%) |
Jun 14, 2010 | 15.43 | 15.53 | 15.30 | 15.37 | 10,274,714 | -0.02(-0.15%) |
Jun 11, 2010 | 15.17 | 15.46 | 15.12 | 15.39 | 10,347,625 | +0.12(+0.81%) |
Jun 10, 2010 | 15.15 | 15.44 | 15.14 | 15.27 | 137,373 | +0.37(+2.49%) |
Jun 09, 2010 | 15.01 | 15.18 | 14.83 | 14.90 | 15,156,822 | -0.05(-0.36%) |
Jun 08, 2010 | 14.81 | 14.99 | 14.61 | 14.95 | 7,607 | +0.14(+0.96%) |
Jun 07, 2010 | 15.01 | 15.11 | 14.79 | 14.81 | 12,952,131 | -0.25(-1.67%) |
Jun 04, 2010 | 15.06 | 15.42 | 14.93 | 15.06 | 18,094,950 | -0.61(-3.88%) |
Jun 03, 2010 | 15.58 | 15.72 | 15.52 | 15.67 | 13,253,406 | +0.19(+1.24%) |
Jun 02, 2010 | 15.12 | 15.49 | 15.12 | 15.48 | 114,674 | +0.39(+2.56%) |
Jun 01, 2010 | 15.15 | 15.40 | 14.99 | 15.09 | 17,289,880 | -0.25(-1.66%) |
May 28, 2010 | 15.35 | 15.66 | 15.26 | 15.35 | 18,342,510 | -0.32(-2.06%) |
May 27, 2010 | 15.54 | 15.68 | 15.43 | 15.67 | 17,321,276 | +0.29(+1.90%) |
May 26, 2010 | 15.59 | 15.61 | 15.25 | 15.38 | 19,655,844 | -0.08(-0.53%) |
May 25, 2010 | 14.86 | 15.48 | 14.69 | 15.46 | 133,506 | +0.33(+2.20%) |
May 24, 2010 | 15.09 | 15.25 | 14.99 | 15.13 | 26,745,076 | -0.01(-0.07%) |
May 21, 2010 | 14.66 | 15.22 | 14.45 | 15.14 | 20,119,434 | +0.23(+1.54%) |
May 20, 2010 | 14.95 | 15.18 | 14.75 | 14.91 | 4,475 | -0.41(-2.69%) |
May 19, 2010 | 15.38 | 15.42 | 15.05 | 15.32 | 27,682,666 | -0.14(-0.93%) |
May 18, 2010 | 15.72 | 15.90 | 15.41 | 15.46 | 50,010 | -0.15(-0.95%) |
May 17, 2010 | 15.63 | 15.66 | 15.27 | 15.61 | 19,918,590 | -0.02(-0.15%) |
May 14, 2010 | 15.64 | 15.90 | 15.52 | 15.64 | 22,418,718 | -0.38(-2.40%) |
May 13, 2010 | 16.46 | 16.54 | 15.98 | 16.02 | 24,733,124 | -0.49(-2.95%) |
May 12, 2010 | 16.27 | 16.53 | 16.12 | 16.51 | 11,723,598 | +0.30(+1.86%) |
May 11, 2010 | 16.32 | 16.32 | 16.19 | 16.21 | 25,566 | -0.05(-0.29%) |
May 10, 2010 | 15.95 | 16.28 | 15.91 | 16.25 | 31,216,974 | +1.28(+8.55%) |
May 07, 2010 | 15.13 | 15.36 | 14.79 | 14.97 | 25,352,732 | -0.35(-2.31%) |
May 06, 2010 | 15.33 | 16.11 | 14.20 | 15.33 | 2,829 | -0.76(-4.70%) |
May 05, 2010 | 16.04 | 16.37 | 15.84 | 16.08 | 20,409,086 | -0.32(-1.95%) |
May 04, 2010 | 16.54 | 16.66 | 16.35 | 16.40 | 9,951 | -0.09(-0.54%) |
May 03, 2010 | 16.12 | 16.62 | 16.10 | 16.49 | 9,852,487 | +0.39(+2.45%) |
Apr 30, 2010 | 16.42 | 16.51 | 16.09 | 16.10 | 11,637,254 | -0.35(-2.14%) |
Apr 29, 2010 | 16.35 | 16.47 | 16.27 | 16.45 | 10,664,195 | +0.24(+1.48%) |
Apr 28, 2010 | 16.31 | 16.55 | 16.14 | 16.21 | 12,705,642 | -0.06(-0.39%) |
Apr 27, 2010 | 16.47 | 16.64 | 16.24 | 16.27 | 1,495 | -0.27(-1.64%) |
Apr 26, 2010 | 16.52 | 16.64 | 16.49 | 16.54 | 7,133,843 | +0.03(+0.15%) |
Apr 23, 2010 | 16.50 | 16.63 | 16.39 | 16.52 | 11,969,073 | -0.07(-0.42%) |
Apr 22, 2010 | 16.18 | 16.65 | 16.16 | 16.59 | 16,322,918 | +0.32(+1.97%) |
Apr 21, 2010 | 16.27 | 16.36 | 16.15 | 16.27 | 85,000 | +0.08(+0.47%) |
Apr 20, 2010 | 16.12 | 16.24 | 16.09 | 16.19 | 18,869 | +0.17(+1.03%) |
Apr 19, 2010 | 15.89 | 16.07 | 15.74 | 16.03 | 10,352,868 | +0.09(+0.55%) |
Apr 16, 2010 | 16.03 | 16.11 | 15.90 | 15.94 | 16,199,684 | -0.10(-0.62%) |
Apr 15, 2010 | 16.02 | 16.08 | 15.90 | 16.04 | 8,256,943 | -0.03(-0.21%) |
Apr 14, 2010 | 16.03 | 16.08 | 15.90 | 16.07 | 8,018,949 | +0.06(+0.38%) |
Apr 13, 2010 | 15.99 | 16.10 | 15.85 | 16.01 | 8,283,312 | -0.00(-0.03%) |
Apr 12, 2010 | 15.96 | 16.10 | 15.95 | 16.02 | 10,455,092 | +0.07(+0.47%) |
Apr 09, 2010 | 15.73 | 15.96 | 15.62 | 15.94 | 14,740,585 | +0.25(+1.61%) |
Apr 08, 2010 | 15.58 | 15.75 | 15.49 | 15.69 | 12,274,881 | +0.08(+0.54%) |
Apr 07, 2010 | 15.68 | 15.73 | 15.54 | 15.60 | 10,436,222 | -0.07(-0.43%) |
Apr 06, 2010 | 15.59 | 15.72 | 15.58 | 15.67 | 9,937,520 | -0.04(-0.24%) |
Apr 05, 2010 | 15.73 | 15.86 | 15.61 | 15.71 | 8,349,815 | +0.02(+0.11%) |
Apr 01, 2010 | 15.68 | 15.69 | 15.69 | 15.69 | 39,504,912 | +0.11(+0.69%) |
Mar 31, 2010 | 15.58 | 15.71 | 15.54 | 15.58 | 9,333,646 | -0.07(-0.42%) |
Mar 30, 2010 | 15.69 | 15.78 | 15.60 | 15.65 | 7,618,321 | -0.03(-0.22%) |
Mar 29, 2010 | 15.72 | 15.76 | 15.60 | 15.68 | 7,690,479 | +0.02(+0.11%) |
Mar 26, 2010 | 15.65 | 15.85 | 15.56 | 15.67 | 10,212,674 | +0.07(+0.43%) |
Mar 25, 2010 | 15.73 | 15.86 | 15.59 | 15.60 | 13,348,844 | +0.04(+0.26%) |
Mar 24, 2010 | 15.76 | 15.77 | 15.48 | 15.56 | 13,051,194 | -0.24(-1.49%) |
Mar 23, 2010 | 15.78 | 15.82 | 15.68 | 15.79 | 10,593,739 | +0.29(+1.90%) |
Mar 22, 2010 | 15.46 | 15.72 | 15.44 | 15.50 | 13,705,140 | -0.09(-0.57%) |
Mar 19, 2010 | 15.75 | 15.76 | 15.50 | 15.59 | 22,154,072 | -0.24(-1.53%) |
Mar 18, 2010 | 15.55 | 15.98 | 15.54 | 15.83 | 51,510,916 | +0.80(+5.33%) |
Mar 17, 2010 | 14.93 | 15.12 | 14.90 | 15.03 | 17,310,688 | +0.11(+0.71%) |
Mar 16, 2010 | 14.91 | 15.06 | 14.86 | 14.92 | 11,916,628 | -0.00(-0.01%) |
Mar 15, 2010 | 14.88 | 14.94 | 14.84 | 14.93 | 11,217,987 | +0.10(+0.70%) |
Mar 12, 2010 | 14.72 | 14.84 | 14.72 | 14.82 | 8,499,508 | +0.03(+0.22%) |
Mar 11, 2010 | 14.65 | 14.81 | 14.57 | 14.79 | 8,206,404 | +0.13(+0.91%) |
Mar 10, 2010 | 14.61 | 14.68 | 14.51 | 14.66 | 6,594,435 | +0.04(+0.28%) |
Mar 09, 2010 | 14.58 | 14.67 | 14.53 | 14.62 | 7,124,618 | +0.02(+0.16%) |
Mar 08, 2010 | 14.41 | 14.62 | 14.41 | 14.59 | 8,352,796 | +0.11(+0.73%) |
Mar 05, 2010 | 14.38 | 14.53 | 14.38 | 14.49 | 8,796,177 | +0.15(+1.02%) |
Mar 04, 2010 | 14.28 | 14.43 | 14.30 | 14.34 | 7,435,628 | +0.06(+0.39%) |
Mar 03, 2010 | 14.30 | 14.35 | 14.20 | 14.28 | 10,263,815 | -0.08(-0.57%) |
Mar 02, 2010 | 14.37 | 14.43 | 14.29 | 14.37 | 11,654,452 | -0.04(-0.31%) |
Mar 01, 2010 | 14.34 | 14.51 | 14.28 | 14.41 | 12,635,886 | +0.14(+0.95%) |
Feb 26, 2010 | 13.99 | 14.33 | 13.99 | 14.28 | 23,241,524 | +0.30(+2.18%) |
Feb 25, 2010 | 13.73 | 14.00 | 13.52 | 13.97 | 18,902,074 | +0.26(+1.89%) |
Feb 24, 2010 | 13.52 | 13.73 | 13.52 | 13.71 | 13,753,373 | +0.17(+1.25%) |
Feb 23, 2010 | 13.58 | 13.63 | 13.43 | 13.54 | 9,161,262 | -0.04(-0.28%) |
Feb 22, 2010 | 13.64 | 13.68 | 13.52 | 13.58 | 8,126,757 | -0.01(-0.06%) |
Feb 19, 2010 | 13.55 | 13.64 | 13.52 | 13.59 | 11,243,728 | -0.02(-0.14%) |
Feb 18, 2010 | 13.62 | 13.64 | 13.50 | 13.61 | 7,656,711 | -0.01(-0.06%) |
Feb 17, 2010 | 13.49 | 13.66 | 13.44 | 13.62 | 12,595,926 | +0.18(+1.30%) |
Feb 16, 2010 | 13.27 | 13.44 | 13.16 | 13.44 | 11,397,605 | +0.24(+1.86%) |
Feb 12, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 52,806,020 | -0.10(-0.73%) |
Feb 11, 2010 | 13.18 | 13.34 | 13.12 | 13.29 | 8,298,310 | +0.07(+0.50%) |
Feb 10, 2010 | 13.20 | 13.29 | 13.15 | 13.23 | 9,113,376 | +0.03(+0.21%) |
Feb 09, 2010 | 13.05 | 13.33 | 13.02 | 13.20 | 11,172,640 | +0.26(+1.97%) |
Feb 08, 2010 | 13.01 | 13.12 | 12.93 | 12.95 | 9,679,127 | -0.08(-0.65%) |
Feb 05, 2010 | 13.10 | 13.14 | 12.86 | 13.03 | 15,520,433 | -0.08(-0.63%) |
Feb 04, 2010 | 13.42 | 13.46 | 13.10 | 13.11 | 21,202,630 | -0.40(-2.98%) |
Feb 03, 2010 | 13.45 | 13.54 | 13.37 | 13.52 | 9,339,274 | +0.01(+0.11%) |
Feb 02, 2010 | 13.58 | 13.58 | 13.43 | 13.50 | 11,292,751 | -0.03(-0.26%) |
Feb 01, 2010 | 13.51 | 13.61 | 13.41 | 13.54 | 7,578,260 | +0.07(+0.54%) |
Jan 29, 2010 | 13.44 | 13.65 | 13.42 | 13.46 | 12,314,291 | +0.05(+0.36%) |
Jan 28, 2010 | 13.57 | 13.73 | 13.38 | 13.41 | 8,473,638 | -0.10(-0.75%) |
Jan 27, 2010 | 13.45 | 13.55 | 13.36 | 13.52 | 16,052,698 | +0.05(+0.41%) |
Jan 26, 2010 | 13.37 | 13.54 | 13.32 | 13.46 | 7,944,900 | +0.01(+0.11%) |
Jan 25, 2010 | 13.38 | 13.52 | 13.37 | 13.45 | 12,725,564 | +0.15(+1.10%) |
Jan 22, 2010 | 13.41 | 13.57 | 13.29 | 13.30 | 15,767,957 | -0.14(-1.04%) |
Jan 21, 2010 | 13.58 | 13.59 | 13.31 | 13.44 | 16,553,404 | -0.11(-0.84%) |
Jan 20, 2010 | 13.56 | 13.60 | 13.43 | 13.55 | 9,480,281 | -0.11(-0.82%) |
Jan 19, 2010 | 13.56 | 13.69 | 13.51 | 13.67 | 8,823,189 | +0.07(+0.50%) |
Jan 15, 2010 | 13.68 | 13.60 | 13.60 | 13.60 | 53,474,616 | -0.13(-0.92%) |
Jan 14, 2010 | 13.83 | 13.90 | 13.67 | 13.73 | 8,655,703 | -0.09(-0.63%) |
Jan 13, 2010 | 13.75 | 13.87 | 13.68 | 13.81 | 6,687,125 | +0.12(+0.89%) |
Jan 12, 2010 | 13.64 | 13.75 | 13.58 | 13.69 | 13,596,551 | -0.02(-0.14%) |
Jan 11, 2010 | 13.92 | 13.92 | 13.65 | 13.71 | 12,640,706 | -0.17(-1.23%) |
Jan 08, 2010 | 13.89 | 13.91 | 13.71 | 13.88 | 8,581,968 | -0.03(-0.20%) |
Jan 07, 2010 | 13.75 | 13.94 | 13.74 | 13.91 | 8,508,583 | +0.14(+0.98%) |
Jan 06, 2010 | 13.81 | 13.87 | 13.71 | 13.77 | 15,861,726 | -0.08(-0.61%) |
Jan 05, 2010 | 13.76 | 13.89 | 13.66 | 13.86 | 7,428,753 | +0.05(+0.40%) |