Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.03 | 17.12 | 16.78 | 16.95 | 412,610 | -0.09(-0.55%) |
Dec 30, 2010 | 17.23 | 17.33 | 17.03 | 17.04 | 335,759 | -0.18(-1.03%) |
Dec 29, 2010 | 17.05 | 17.33 | 17.01 | 17.22 | 424,613 | +0.17(+0.99%) |
Dec 28, 2010 | 17.15 | 17.15 | 16.88 | 17.05 | 292,190 | -0.09(-0.55%) |
Dec 27, 2010 | 17.06 | 17.20 | 16.95 | 17.15 | 240,870 | -0.04(-0.22%) |
Dec 23, 2010 | 17.07 | 17.22 | 16.92 | 17.18 | 418,629 | +0.08(+0.49%) |
Dec 22, 2010 | 17.01 | 17.15 | 16.82 | 17.10 | 390,073 | +0.10(+0.61%) |
Dec 21, 2010 | 16.94 | 17.15 | 16.93 | 17.00 | 503,260 | +0.14(+0.83%) |
Dec 20, 2010 | 16.71 | 16.97 | 16.53 | 16.86 | 630,727 | +0.18(+1.07%) |
Dec 17, 2010 | 16.54 | 16.91 | 16.43 | 16.68 | 1,079,615 | +0.22(+1.37%) |
Dec 16, 2010 | 16.47 | 16.59 | 16.31 | 16.45 | 974,268 | +0.08(+0.52%) |
Dec 15, 2010 | 16.81 | 16.98 | 16.34 | 16.37 | 734,198 | -0.52(-3.05%) |
Dec 14, 2010 | 16.45 | 17.00 | 16.04 | 16.88 | 1,040,036 | +0.05(+0.28%) |
Dec 13, 2010 | 16.90 | 17.08 | 16.78 | 16.84 | 612,695 | -0.04(-0.22%) |
Dec 10, 2010 | 17.04 | 17.22 | 16.44 | 16.87 | 1,065,177 | -0.08(-0.50%) |
Dec 09, 2010 | 17.02 | 17.14 | 16.91 | 16.96 | 815,827 | +0.02(+0.11%) |
Dec 08, 2010 | 17.04 | 17.05 | 16.81 | 16.94 | 644,057 | -0.04(-0.22%) |
Dec 07, 2010 | 16.90 | 17.09 | 16.83 | 16.98 | 711,451 | +0.21(+1.23%) |
Dec 06, 2010 | 16.53 | 16.83 | 16.43 | 16.77 | 832,855 | +0.21(+1.24%) |
Dec 03, 2010 | 16.50 | 16.62 | 16.40 | 16.56 | 386,735 | -0.06(-0.34%) |
Dec 02, 2010 | 16.31 | 16.68 | 16.25 | 16.62 | 538,090 | +0.30(+1.84%) |
Dec 01, 2010 | 16.34 | 16.57 | 16.29 | 16.32 | 1,012,906 | +0.25(+1.57%) |
Nov 30, 2010 | 15.86 | 16.16 | 15.74 | 16.07 | 763,003 | -0.05(-0.29%) |
Nov 29, 2010 | 15.85 | 16.15 | 15.71 | 16.11 | 769,416 | +0.11(+0.70%) |
Nov 26, 2010 | 15.84 | 16.11 | 15.73 | 16.00 | 224,633 | +0.01(+0.06%) |
Nov 24, 2010 | 15.57 | 15.99 | 15.99 | 15.99 | 719,896 | +0.50(+3.20%) |
Nov 23, 2010 | 15.47 | 15.64 | 15.33 | 15.50 | 969,240 | -0.18(-1.14%) |
Nov 22, 2010 | 15.73 | 15.75 | 15.42 | 15.67 | 690,787 | -0.17(-1.06%) |
Nov 19, 2010 | 15.96 | 16.03 | 15.61 | 15.84 | 1,070,960 | -0.10(-0.65%) |
Nov 18, 2010 | 15.74 | 16.07 | 15.68 | 15.95 | 1,002,820 | +0.38(+2.47%) |
Nov 17, 2010 | 15.68 | 15.91 | 15.52 | 15.56 | 1,495,027 | -0.12(-0.78%) |
Nov 16, 2010 | 14.99 | 15.71 | 14.93 | 15.68 | 2,195,391 | +0.54(+3.59%) |
Nov 15, 2010 | 14.74 | 15.18 | 14.69 | 15.14 | 1,885,939 | +0.46(+3.13%) |
Nov 12, 2010 | 15.33 | 15.42 | 14.58 | 14.68 | 2,483,195 | -0.76(-4.92%) |
Nov 11, 2010 | 15.96 | 15.98 | 15.32 | 15.44 | 2,331,955 | -0.79(-4.85%) |
Nov 10, 2010 | 16.32 | 16.41 | 15.96 | 16.23 | 1,002,139 | -0.12(-0.74%) |
Nov 09, 2010 | 16.62 | 16.78 | 16.24 | 16.35 | 514,339 | -0.27(-1.63%) |
Nov 08, 2010 | 16.86 | 17.02 | 16.54 | 16.62 | 472,142 | -0.38(-2.26%) |
Nov 05, 2010 | 16.94 | 17.18 | 16.83 | 17.00 | 637,412 | +0.13(+0.78%) |
Nov 04, 2010 | 16.99 | 17.23 | 16.71 | 16.87 | 718,938 | +0.20(+1.18%) |
Nov 03, 2010 | 16.55 | 16.71 | 16.32 | 16.68 | 370,160 | +0.13(+0.79%) |
Nov 02, 2010 | 16.37 | 16.57 | 16.04 | 16.55 | 685,293 | +0.42(+2.61%) |
Nov 01, 2010 | 16.67 | 16.77 | 16.07 | 16.12 | 1,009,323 | -0.52(-3.15%) |
Oct 29, 2010 | 16.65 | 16.86 | 16.51 | 16.65 | 417,510 | -0.07(-0.39%) |
Oct 28, 2010 | 16.77 | 16.99 | 16.51 | 16.71 | 449,752 | +0.04(+0.22%) |
Oct 27, 2010 | 16.81 | 16.98 | 16.40 | 16.68 | 961,367 | -1.06(-5.97%) |
Oct 25, 2010 | 17.52 | 17.91 | 17.50 | 17.74 | 847,560 | +0.38(+2.21%) |
Oct 22, 2010 | 17.29 | 17.45 | 17.00 | 17.35 | 456,273 | -0.03(-0.16%) |
Oct 21, 2010 | 17.45 | 17.80 | 17.05 | 17.38 | 678,290 | +0.04(+0.22%) |
Oct 20, 2010 | 16.98 | 17.47 | 16.87 | 17.34 | 405,692 | +0.52(+3.12%) |
Oct 19, 2010 | 17.12 | 17.34 | 16.77 | 16.82 | 671,430 | -0.61(-3.49%) |
Oct 18, 2010 | 17.47 | 17.56 | 17.12 | 17.43 | 655,721 | -0.05(-0.27%) |
Oct 15, 2010 | 17.97 | 18.08 | 17.35 | 17.47 | 692,108 | -0.33(-1.84%) |
Oct 14, 2010 | 17.81 | 18.08 | 17.63 | 17.80 | 636,178 | +0.02(+0.11%) |
Oct 13, 2010 | 17.79 | 17.90 | 17.55 | 17.78 | 708,660 | +0.10(+0.58%) |
Oct 12, 2010 | 17.60 | 17.83 | 17.18 | 17.68 | 434,295 | -0.01(-0.05%) |
Oct 11, 2010 | 17.82 | 17.93 | 17.66 | 17.69 | 278,080 | -0.15(-0.84%) |
Oct 08, 2010 | 17.84 | 17.95 | 17.60 | 17.84 | 650,755 | +0.01(+0.05%) |
Oct 07, 2010 | 17.99 | 17.99 | 17.54 | 17.83 | 2,050 | -0.05(-0.26%) |
Oct 06, 2010 | 17.47 | 17.93 | 17.41 | 17.88 | 1,073,941 | +0.34(+1.92%) |
Oct 05, 2010 | 16.88 | 17.59 | 16.74 | 17.54 | 771,877 | +0.91(+5.46%) |
Oct 04, 2010 | 16.84 | 16.98 | 16.53 | 16.63 | 577,401 | -0.22(-1.28%) |
Oct 01, 2010 | 16.85 | 17.02 | 16.59 | 16.85 | 878,112 | +0.17(+1.05%) |
Sep 30, 2010 | 16.67 | 17.51 | 16.65 | 16.67 | 1,005,733 | -0.50(-2.93%) |
Sep 29, 2010 | 17.14 | 17.30 | 17.07 | 17.17 | 632,178 | -0.04(-0.22%) |
Sep 28, 2010 | 17.15 | 17.29 | 16.71 | 17.21 | 967 | +0.12(+0.71%) |
Sep 27, 2010 | 17.21 | 17.34 | 16.84 | 17.09 | 495,286 | -0.07(-0.44%) |
Sep 24, 2010 | 16.88 | 17.18 | 16.81 | 17.16 | 738,429 | +0.56(+3.39%) |
Sep 23, 2010 | 16.73 | 16.89 | 16.52 | 16.60 | 4,007 | -0.33(-1.94%) |
Sep 22, 2010 | 17.21 | 17.31 | 16.81 | 16.93 | 472,098 | -0.36(-2.06%) |
Sep 21, 2010 | 17.82 | 17.87 | 17.20 | 17.29 | 903,593 | -0.63(-3.50%) |
Sep 20, 2010 | 17.60 | 17.94 | 17.17 | 17.91 | 950,395 | +0.40(+2.30%) |
Sep 17, 2010 | 17.51 | 17.56 | 17.01 | 17.51 | 863,730 | +0.54(+3.20%) |
Sep 15, 2010 | 17.06 | 17.06 | 16.76 | 16.97 | 587,001 | -0.22(-1.25%) |
Sep 14, 2010 | 17.30 | 17.34 | 16.98 | 17.18 | 514,636 | -0.23(-1.34%) |
Sep 13, 2010 | 16.90 | 17.57 | 16.86 | 17.42 | 1,130,016 | +0.77(+4.61%) |
Sep 10, 2010 | 16.44 | 16.72 | 16.30 | 16.65 | 695,021 | +0.23(+1.43%) |
Sep 09, 2010 | 16.91 | 16.96 | 16.25 | 16.41 | 524,362 | -0.26(-1.57%) |
Sep 08, 2010 | 16.57 | 16.78 | 16.44 | 16.68 | 578,697 | +0.17(+1.02%) |
Sep 07, 2010 | 16.94 | 16.99 | 16.45 | 16.51 | 3,261 | -0.48(-2.81%) |
Sep 03, 2010 | 17.00 | 17.20 | 16.67 | 16.99 | 544,135 | +0.17(+1.00%) |
Sep 02, 2010 | 16.67 | 16.86 | 16.55 | 16.82 | 1,769 | +0.16(+0.96%) |
Sep 01, 2010 | 16.32 | 16.74 | 16.21 | 16.66 | 671,016 | +0.67(+4.22%) |
Aug 31, 2010 | 15.94 | 16.23 | 15.64 | 15.98 | 2,668 | -0.22(-1.39%) |
Aug 30, 2010 | 16.56 | 16.59 | 16.07 | 16.21 | 543,028 | -0.14(-0.86%) |
Aug 27, 2010 | 16.35 | 16.38 | 15.66 | 16.35 | 563,384 | +0.39(+2.47%) |
Aug 26, 2010 | 16.20 | 16.44 | 15.83 | 15.96 | 2,285 | -0.20(-1.22%) |
Aug 25, 2010 | 15.37 | 16.20 | 15.22 | 16.15 | 2,262 | +0.81(+5.25%) |
Aug 24, 2010 | 15.44 | 15.83 | 15.32 | 15.35 | 9,191 | -0.42(-2.67%) |
Aug 23, 2010 | 16.25 | 16.30 | 15.75 | 15.77 | 662,658 | -0.37(-2.32%) |
Aug 20, 2010 | 16.26 | 16.37 | 15.83 | 16.14 | 685,069 | -0.28(-1.71%) |
Aug 19, 2010 | 17.11 | 17.16 | 16.26 | 16.42 | 7,901 | -0.82(-4.73%) |
Aug 18, 2010 | 17.05 | 17.45 | 16.79 | 17.24 | 35,493 | +0.16(+0.93%) |
Aug 17, 2010 | 16.60 | 17.42 | 16.56 | 17.08 | 5,455 | +0.66(+3.99%) |
Aug 16, 2010 | 16.09 | 16.57 | 16.00 | 16.42 | 449,896 | +0.19(+1.15%) |
Aug 13, 2010 | 16.24 | 16.68 | 16.20 | 16.24 | 811,834 | -0.37(-2.26%) |
Aug 12, 2010 | 16.28 | 16.78 | 16.19 | 16.61 | 1,366 | -0.11(-0.67%) |
Aug 11, 2010 | 17.03 | 17.16 | 16.63 | 16.72 | 12,357 | -0.76(-4.34%) |
Aug 10, 2010 | 17.59 | 17.72 | 17.20 | 17.48 | 4,224 | -0.38(-2.15%) |
Aug 09, 2010 | 17.55 | 17.96 | 17.55 | 17.87 | 523,114 | +0.52(+2.97%) |
Aug 06, 2010 | 17.35 | 17.57 | 17.01 | 17.35 | 534,881 | -0.16(-0.91%) |
Aug 05, 2010 | 17.48 | 17.86 | 17.34 | 17.51 | 523,631 | -0.16(-0.90%) |
Aug 04, 2010 | 17.66 | 17.80 | 17.43 | 17.67 | 949,893 | +0.07(+0.43%) |
Aug 03, 2010 | 17.79 | 18.10 | 17.57 | 17.60 | 939,553 | -0.34(-1.88%) |
Aug 02, 2010 | 17.88 | 18.01 | 17.65 | 17.93 | 993,126 | +0.42(+2.41%) |
Jul 30, 2010 | 17.51 | 17.69 | 16.83 | 17.51 | 1,029,564 | +0.29(+1.69%) |
Jul 29, 2010 | 17.61 | 17.89 | 17.01 | 17.22 | 1,262,994 | -0.26(-1.50%) |
Jul 28, 2010 | 17.48 | 17.70 | 17.15 | 17.48 | 3,669 | -0.52(-2.86%) |
Jul 27, 2010 | 17.80 | 18.30 | 17.77 | 18.00 | 1,768,423 | +0.44(+2.51%) |
Jul 26, 2010 | 17.33 | 17.65 | 17.26 | 17.56 | 1,381,646 | +0.27(+1.57%) |
Jul 23, 2010 | 17.20 | 17.34 | 16.86 | 17.29 | 1,459,682 | +0.05(+0.27%) |
Jul 22, 2010 | 16.80 | 17.33 | 16.80 | 17.24 | 1,827,966 | +0.67(+4.07%) |
Jul 21, 2010 | 16.08 | 17.36 | 16.08 | 16.56 | 3,016,033 | +0.71(+4.49%) |
Jul 20, 2010 | 15.12 | 15.93 | 14.89 | 15.85 | 724,239 | +0.55(+3.61%) |
Jul 19, 2010 | 15.04 | 15.33 | 14.70 | 15.30 | 632,626 | +0.35(+2.32%) |
Jul 16, 2010 | 14.95 | 15.65 | 14.90 | 14.95 | 768,614 | -0.85(-5.39%) |
Jul 15, 2010 | 16.04 | 16.04 | 15.50 | 15.81 | 755,390 | -0.16(-1.00%) |
Jul 14, 2010 | 15.96 | 16.11 | 15.68 | 15.96 | 475,066 | -0.08(-0.53%) |
Jul 13, 2010 | 16.05 | 16.13 | 15.73 | 16.05 | 8,970 | +0.62(+4.01%) |
Jul 12, 2010 | 15.75 | 15.93 | 15.28 | 15.43 | 492,316 | -0.34(-2.14%) |
Jul 09, 2010 | 15.77 | 15.79 | 15.36 | 15.77 | 755,352 | +0.35(+2.25%) |
Jul 08, 2010 | 15.42 | 15.48 | 15.07 | 15.42 | 878,537 | +0.44(+2.94%) |
Jul 07, 2010 | 14.14 | 15.00 | 14.12 | 14.98 | 726,492 | +0.87(+6.18%) |
Jul 06, 2010 | 14.11 | 14.67 | 13.95 | 14.11 | 4,587 | -0.11(-0.79%) |
Jul 02, 2010 | 14.22 | 14.60 | 14.03 | 14.22 | 595,573 | -0.25(-1.75%) |
Jul 01, 2010 | 14.46 | 14.68 | 14.00 | 14.48 | 873,629 | -0.06(-0.39%) |
Jun 30, 2010 | 14.53 | 15.07 | 14.43 | 14.53 | 9,540 | -0.25(-1.71%) |
Jun 29, 2010 | 15.35 | 15.36 | 14.68 | 14.78 | 1,425,044 | -0.86(-5.51%) |
Jun 25, 2010 | 15.65 | 15.90 | 15.45 | 15.65 | 1,482,374 | -0.11(-0.71%) |
Jun 24, 2010 | 15.76 | 16.10 | 15.73 | 15.76 | 539 | -0.37(-2.32%) |
Jun 23, 2010 | 15.96 | 16.25 | 15.78 | 16.13 | 865,036 | +0.10(+0.64%) |
Jun 22, 2010 | 16.03 | 16.44 | 15.95 | 16.03 | 2,641 | +0.10(+0.65%) |
Jun 21, 2010 | 16.21 | 16.44 | 15.78 | 15.93 | 1,186,641 | +0.04(+0.24%) |
Jun 18, 2010 | 15.89 | 16.26 | 15.88 | 15.89 | 1,246,355 | -0.07(-0.47%) |
Jun 17, 2010 | 15.96 | 16.11 | 15.80 | 15.96 | 512 | +0.06(+0.35%) |
Jun 16, 2010 | 15.48 | 16.05 | 15.31 | 15.91 | 961,544 | +0.22(+1.43%) |
Jun 15, 2010 | 15.68 | 15.75 | 15.18 | 15.68 | 4,590 | +0.42(+2.76%) |
Jun 14, 2010 | 15.24 | 15.71 | 15.16 | 15.26 | 850,014 | +0.15(+0.99%) |
Jun 11, 2010 | 14.73 | 15.20 | 14.73 | 15.11 | 1,180,046 | +0.22(+1.45%) |
Jun 10, 2010 | 14.90 | 14.91 | 14.47 | 14.90 | 4,266 | +0.58(+4.06%) |
Jun 09, 2010 | 14.53 | 14.85 | 14.22 | 14.32 | 801,118 | -0.01(-0.06%) |
Jun 08, 2010 | 14.39 | 14.51 | 13.95 | 14.33 | 740,100 | -0.03(-0.20%) |
Jun 07, 2010 | 15.06 | 15.06 | 14.30 | 14.35 | 1,048,972 | -0.66(-4.37%) |
Jun 04, 2010 | 15.01 | 15.83 | 14.94 | 15.01 | 1,147,330 | -0.83(-5.26%) |
Jun 03, 2010 | 15.84 | 16.07 | 15.50 | 15.84 | 511 | +0.60(+3.93%) |
Jun 02, 2010 | 15.24 | 15.24 | 14.41 | 15.24 | 725,305 | +0.82(+5.65%) |
Jun 01, 2010 | 14.43 | 15.10 | 14.43 | 14.43 | 3,723 | -0.53(-3.57%) |
May 28, 2010 | 14.96 | 15.33 | 14.78 | 14.96 | 489,333 | -0.31(-2.02%) |
May 27, 2010 | 14.95 | 15.27 | 14.85 | 15.27 | 722,052 | +0.66(+4.49%) |
May 26, 2010 | 14.62 | 15.04 | 14.29 | 14.62 | 3,735 | +0.32(+2.23%) |
May 25, 2010 | 13.93 | 14.39 | 13.40 | 14.30 | 1,267,169 | -0.03(-0.20%) |
May 24, 2010 | 14.33 | 14.64 | 14.16 | 14.33 | 875,159 | +0.01(+0.06%) |
May 21, 2010 | 13.55 | 14.71 | 13.51 | 14.32 | 1,331,746 | +0.50(+3.59%) |
May 20, 2010 | 13.75 | 14.18 | 13.69 | 13.82 | 1,121,083 | -0.82(-5.57%) |
May 19, 2010 | 14.90 | 14.94 | 14.33 | 14.63 | 772,524 | -0.39(-2.62%) |
May 18, 2010 | 15.37 | 15.52 | 14.94 | 15.03 | 541,350 | -0.18(-1.17%) |
May 17, 2010 | 15.41 | 15.64 | 14.63 | 15.21 | 586,569 | -0.11(-0.73%) |
May 14, 2010 | 15.32 | 15.68 | 15.08 | 15.32 | 550,854 | -0.46(-2.91%) |
May 13, 2010 | 16.18 | 16.34 | 15.68 | 15.78 | 716,777 | -0.41(-2.55%) |
May 12, 2010 | 15.28 | 16.23 | 15.27 | 16.19 | 1,083,146 | +1.01(+6.67%) |
May 11, 2010 | 15.31 | 15.54 | 15.13 | 15.18 | 575,980 | +0.14(+0.93%) |
May 10, 2010 | 14.87 | 15.07 | 14.78 | 15.04 | 917,931 | +0.98(+7.00%) |
May 07, 2010 | 14.55 | 14.72 | 13.91 | 14.05 | 1,451,975 | +1.85(+15.12%) |
May 06, 2010 | 12.21 | 15.38 | 12.14 | 12.21 | 533 | -2.96(-19.52%) |
May 05, 2010 | 15.04 | 15.46 | 15.00 | 15.17 | 954,435 | -0.20(-1.28%) |
May 04, 2010 | 15.79 | 15.79 | 15.13 | 15.37 | 1,245,456 | -0.64(-3.98%) |
May 03, 2010 | 15.30 | 16.06 | 15.30 | 16.00 | 1,051,244 | +0.82(+5.43%) |
Apr 30, 2010 | 15.33 | 15.54 | 15.12 | 15.18 | 1,227,887 | -0.05(-0.31%) |
Apr 29, 2010 | 15.00 | 15.57 | 14.97 | 15.22 | 1,150,753 | +0.40(+2.72%) |
Apr 28, 2010 | 14.96 | 15.06 | 14.62 | 14.82 | 1,143,528 | -0.09(-0.63%) |
Apr 27, 2010 | 14.35 | 15.57 | 14.33 | 14.92 | 1,067 | +1.20(+8.74%) |
Apr 26, 2010 | 13.69 | 14.04 | 13.59 | 13.72 | 1,239,575 | -0.06(-0.41%) |
Apr 23, 2010 | 14.02 | 14.04 | 13.71 | 13.77 | 1,181,132 | -0.22(-1.54%) |
Apr 22, 2010 | 13.51 | 14.02 | 13.24 | 13.99 | 1,119,243 | +0.32(+2.33%) |
Apr 21, 2010 | 13.71 | 13.81 | 13.50 | 13.67 | 826,370 | -0.02(-0.14%) |
Apr 20, 2010 | 13.32 | 13.69 | 13.23 | 13.69 | 497,103 | +0.48(+3.62%) |
Apr 19, 2010 | 13.19 | 13.36 | 12.94 | 13.21 | 545,531 | -0.07(-0.56%) |
Apr 16, 2010 | 13.67 | 13.73 | 13.06 | 13.29 | 968,358 | -0.40(-2.94%) |
Apr 15, 2010 | 13.59 | 13.71 | 13.47 | 13.69 | 316,843 | +0.08(+0.62%) |
Apr 14, 2010 | 13.43 | 13.62 | 13.31 | 13.60 | 647,199 | +0.30(+2.25%) |
Apr 13, 2010 | 13.29 | 13.42 | 13.21 | 13.30 | 479,940 | -0.06(-0.42%) |
Apr 12, 2010 | 13.29 | 13.49 | 13.29 | 13.36 | 758,115 | +0.12(+0.92%) |
Apr 09, 2010 | 13.16 | 13.27 | 13.06 | 13.24 | 835,470 | +0.11(+0.86%) |
Apr 08, 2010 | 13.10 | 13.22 | 12.98 | 13.13 | 699,773 | -0.06(-0.43%) |
Apr 07, 2010 | 13.30 | 13.39 | 13.09 | 13.18 | 1,125,507 | -0.12(-0.92%) |
Apr 06, 2010 | 13.51 | 13.51 | 13.27 | 13.30 | 1,458,302 | -0.20(-1.46%) |
Apr 05, 2010 | 13.65 | 13.73 | 13.45 | 13.50 | 613,727 | -0.06(-0.42%) |
Apr 01, 2010 | 13.65 | 13.56 | 13.56 | 13.56 | 727,281 | +0.03(+0.21%) |
Mar 31, 2010 | 13.27 | 13.65 | 13.27 | 13.53 | 1,245,672 | +0.23(+1.76%) |
Mar 30, 2010 | 13.36 | 13.52 | 13.14 | 13.29 | 791,598 | -0.07(-0.49%) |
Mar 29, 2010 | 13.42 | 13.53 | 13.14 | 13.36 | 1,184,085 | +0.00(+0.00%) |
Mar 26, 2010 | 13.43 | 13.57 | 13.27 | 13.36 | 824,779 | -0.04(-0.28%) |
Mar 25, 2010 | 13.43 | 13.74 | 13.39 | 13.40 | 1,417,422 | +0.06(+0.42%) |
Mar 24, 2010 | 13.28 | 13.46 | 13.16 | 13.34 | 685,577 | +0.02(+0.14%) |
Mar 23, 2010 | 13.13 | 13.41 | 13.09 | 13.32 | 951,983 | +0.19(+1.43%) |
Mar 22, 2010 | 12.90 | 13.21 | 12.85 | 13.14 | 551,149 | +0.12(+0.94%) |
Mar 19, 2010 | 12.65 | 13.09 | 12.65 | 13.01 | 1,451,455 | +0.46(+3.66%) |
Mar 18, 2010 | 12.56 | 12.71 | 12.45 | 12.55 | 380,423 | -0.03(-0.22%) |
Mar 17, 2010 | 12.60 | 12.69 | 12.41 | 12.58 | 497,432 | +0.04(+0.30%) |
Mar 16, 2010 | 12.64 | 12.81 | 12.45 | 12.55 | 667,273 | +0.02(+0.15%) |
Mar 15, 2010 | 12.41 | 12.53 | 12.38 | 12.53 | 548,648 | +0.01(+0.07%) |
Mar 12, 2010 | 12.70 | 12.70 | 12.33 | 12.52 | 782,145 | -0.07(-0.52%) |
Mar 11, 2010 | 12.43 | 12.80 | 12.36 | 12.58 | 1,298,797 | +0.17(+1.36%) |
Mar 10, 2010 | 12.27 | 12.48 | 12.22 | 12.41 | 1,025,297 | +0.16(+1.30%) |
Mar 09, 2010 | 12.00 | 12.30 | 11.99 | 12.25 | 1,452,703 | +0.22(+1.87%) |
Mar 08, 2010 | 12.00 | 12.08 | 11.89 | 12.03 | 1,007,636 | +0.05(+0.39%) |
Mar 05, 2010 | 11.68 | 12.00 | 11.53 | 11.98 | 1,119,560 | +0.41(+3.56%) |
Mar 04, 2010 | 11.47 | 11.60 | 11.34 | 11.57 | 694,776 | +0.16(+1.40%) |
Mar 03, 2010 | 11.24 | 11.54 | 11.12 | 11.41 | 1,311,159 | +0.22(+1.92%) |
Mar 02, 2010 | 10.80 | 11.25 | 10.80 | 11.20 | 970,420 | +0.47(+4.37%) |
Mar 01, 2010 | 10.36 | 10.85 | 10.36 | 10.73 | 1,156,993 | +0.40(+3.90%) |
Feb 26, 2010 | 10.32 | 10.47 | 10.22 | 10.32 | 426,928 | -0.01(-0.09%) |
Feb 25, 2010 | 10.14 | 10.38 | 10.13 | 10.33 | 535,727 | -0.06(-0.54%) |
Feb 24, 2010 | 10.38 | 10.49 | 10.32 | 10.39 | 403,995 | +0.08(+0.82%) |
Feb 23, 2010 | 10.44 | 10.50 | 10.26 | 10.31 | 625,537 | -0.19(-1.78%) |
Feb 22, 2010 | 10.50 | 10.55 | 10.40 | 10.49 | 378,542 | +0.00(+0.00%) |
Feb 19, 2010 | 10.47 | 10.54 | 10.38 | 10.49 | 446,055 | +0.00(+0.00%) |
Feb 18, 2010 | 10.40 | 10.51 | 10.23 | 10.49 | 778,144 | +0.11(+1.08%) |
Feb 17, 2010 | 10.28 | 10.40 | 10.16 | 10.38 | 620,429 | +0.20(+1.93%) |
Feb 16, 2010 | 10.24 | 10.44 | 10.01 | 10.18 | 912,460 | +0.00(+0.00%) |
Feb 12, 2010 | 9.838 | 10.18 | 10.18 | 10.18 | 752,683 | +0.23(+2.35%) |
Feb 11, 2010 | 9.697 | 9.988 | 9.500 | 9.950 | 736,377 | +0.22(+2.21%) |
Feb 10, 2010 | 9.809 | 9.884 | 9.594 | 9.735 | 654,371 | -0.12(-1.24%) |
Feb 09, 2010 | 9.884 | 9.903 | 9.688 | 9.856 | 935,145 | +0.17(+1.74%) |
Feb 08, 2010 | 9.482 | 9.838 | 9.332 | 9.688 | 1,216,960 | +0.20(+2.07%) |
Feb 05, 2010 | 9.547 | 9.603 | 9.238 | 9.491 | 1,630,032 | -0.06(-0.59%) |
Feb 04, 2010 | 9.931 | 9.931 | 9.491 | 9.547 | 1,667,505 | -0.51(-5.03%) |
Feb 03, 2010 | 10.20 | 10.31 | 10.02 | 10.05 | 1,016,298 | -0.18(-1.74%) |
Feb 02, 2010 | 10.23 | 10.41 | 10.19 | 10.23 | 2,160,237 | +0.05(+0.46%) |
Feb 01, 2010 | 10.34 | 10.38 | 10.14 | 10.18 | 1,526,347 | -0.12(-1.18%) |
Jan 29, 2010 | 11.03 | 11.05 | 10.30 | 10.31 | 1,363,394 | -0.69(-6.30%) |
Jan 28, 2010 | 11.56 | 11.56 | 10.79 | 11.00 | 1,711,675 | -0.65(-5.55%) |
Jan 27, 2010 | 11.43 | 11.66 | 11.25 | 11.65 | 514,640 | +0.18(+1.55%) |
Jan 26, 2010 | 11.52 | 11.68 | 11.29 | 11.47 | 497,128 | -0.14(-1.21%) |
Jan 25, 2010 | 11.43 | 11.67 | 11.15 | 11.61 | 578,979 | +0.34(+2.99%) |
Jan 22, 2010 | 11.61 | 11.75 | 11.21 | 11.27 | 729,038 | -0.38(-3.30%) |
Jan 21, 2010 | 12.12 | 12.12 | 11.53 | 11.66 | 909,150 | -0.49(-4.01%) |
Jan 20, 2010 | 12.31 | 12.39 | 11.82 | 12.14 | 844,770 | -0.56(-4.43%) |
Jan 19, 2010 | 12.60 | 12.78 | 12.55 | 12.70 | 570,630 | +0.10(+0.82%) |
Jan 15, 2010 | 13.03 | 12.60 | 12.60 | 12.60 | 782,568 | -0.42(-3.24%) |
Jan 14, 2010 | 12.90 | 13.09 | 12.84 | 13.02 | 437,315 | +0.09(+0.72%) |
Jan 13, 2010 | 12.78 | 12.98 | 12.55 | 12.93 | 529,362 | +0.20(+1.54%) |
Jan 12, 2010 | 12.99 | 12.99 | 12.56 | 12.73 | 518,527 | -0.35(-2.65%) |
Jan 11, 2010 | 12.88 | 13.25 | 12.88 | 13.08 | 767,027 | +0.24(+1.90%) |
Jan 08, 2010 | 12.81 | 12.92 | 12.74 | 12.84 | 497,477 | -0.02(-0.15%) |
Jan 07, 2010 | 12.87 | 12.94 | 12.69 | 12.85 | 414,480 | -0.01(-0.07%) |
Jan 06, 2010 | 13.03 | 13.19 | 12.84 | 12.86 | 704,088 | -0.26(-2.00%) |
Jan 05, 2010 | 12.68 | 13.19 | 12.53 | 13.13 | 1,300,059 | +0.44(+3.47%) |