Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.056 | 8.083 | 7.994 | 8.071 | 3,287,448 | +0.07(+0.82%) |
Dec 30, 2010 | 7.843 | 8.036 | 7.820 | 8.005 | 5,735,331 | +0.20(+2.63%) |
Dec 29, 2010 | 7.882 | 7.920 | 7.797 | 7.800 | 3,643,205 | -0.09(-1.08%) |
Dec 28, 2010 | 7.835 | 7.905 | 7.797 | 7.885 | 2,713,983 | +0.04(+0.54%) |
Dec 27, 2010 | 7.839 | 7.843 | 7.742 | 7.843 | 2,691,267 | -0.02(-0.20%) |
Dec 23, 2010 | 7.866 | 7.903 | 7.777 | 7.858 | 8,307,408 | -0.06(-0.73%) |
Dec 22, 2010 | 7.812 | 7.936 | 7.812 | 7.916 | 4,423,454 | +0.10(+1.29%) |
Dec 21, 2010 | 7.924 | 7.990 | 7.812 | 7.816 | 7,250,653 | -0.03(-0.39%) |
Dec 20, 2010 | 7.855 | 7.882 | 7.739 | 7.847 | 5,489,691 | +0.08(+1.00%) |
Dec 17, 2010 | 7.889 | 7.959 | 7.754 | 7.769 | 10,539,995 | -0.14(-1.76%) |
Dec 16, 2010 | 7.913 | 8.013 | 7.831 | 7.909 | 8,414,733 | +0.04(+0.54%) |
Dec 15, 2010 | 7.723 | 7.878 | 7.688 | 7.866 | 9,888,618 | +0.13(+1.70%) |
Dec 14, 2010 | 7.708 | 7.773 | 7.677 | 7.735 | 7,043,282 | +0.07(+0.96%) |
Dec 13, 2010 | 7.742 | 7.882 | 7.634 | 7.661 | 13,023,853 | -0.05(-0.65%) |
Dec 10, 2010 | 7.905 | 7.905 | 7.661 | 7.711 | 9,454,920 | -0.14(-1.72%) |
Dec 09, 2010 | 8.029 | 8.056 | 7.777 | 7.847 | 9,520,702 | -0.14(-1.79%) |
Dec 08, 2010 | 8.160 | 8.187 | 7.843 | 7.990 | 11,991,722 | -0.21(-2.55%) |
Dec 07, 2010 | 8.253 | 8.342 | 8.176 | 8.199 | 6,016,789 | +0.03(+0.43%) |
Dec 06, 2010 | 8.191 | 8.292 | 8.121 | 8.164 | 8,544,615 | -0.07(-0.85%) |
Dec 03, 2010 | 8.280 | 8.295 | 8.203 | 8.234 | 7,257,578 | -0.12(-1.48%) |
Dec 02, 2010 | 8.218 | 8.357 | 8.079 | 8.357 | 12,847,814 | +0.20(+2.47%) |
Dec 01, 2010 | 8.218 | 8.280 | 8.110 | 8.156 | 9,347,997 | +0.05(+0.57%) |
Nov 30, 2010 | 8.098 | 8.160 | 8.029 | 8.110 | 8,517,519 | -0.12(-1.41%) |
Nov 29, 2010 | 8.268 | 8.276 | 8.106 | 8.226 | 5,225,442 | -0.07(-0.79%) |
Nov 26, 2010 | 8.199 | 8.315 | 8.152 | 8.292 | 2,228,871 | -0.03(-0.33%) |
Nov 24, 2010 | 8.295 | 8.319 | 8.319 | 8.319 | 5,111,790 | +0.19(+2.28%) |
Nov 23, 2010 | 8.094 | 8.168 | 8.048 | 8.133 | 6,713,887 | -0.11(-1.36%) |
Nov 22, 2010 | 8.133 | 8.249 | 8.083 | 8.245 | 6,767,767 | +0.02(+0.28%) |
Nov 19, 2010 | 8.280 | 8.299 | 8.160 | 8.222 | 6,403,231 | -0.08(-0.98%) |
Nov 18, 2010 | 8.121 | 8.357 | 8.025 | 8.303 | 6,779,705 | +0.22(+2.68%) |
Nov 17, 2010 | 8.183 | 8.249 | 8.067 | 8.087 | 8,966,821 | -0.05(-0.67%) |
Nov 16, 2010 | 8.206 | 8.237 | 8.083 | 8.141 | 8,977,850 | -0.14(-1.68%) |
Nov 15, 2010 | 8.330 | 8.336 | 8.203 | 8.280 | 7,163,942 | -0.05(-0.65%) |
Nov 12, 2010 | 8.326 | 8.396 | 8.234 | 8.334 | 5,883,076 | -0.08(-0.97%) |
Nov 11, 2010 | 8.400 | 8.419 | 8.276 | 8.415 | 6,739,923 | -0.07(-0.82%) |
Nov 10, 2010 | 8.721 | 8.740 | 8.442 | 8.485 | 7,866,993 | -0.23(-2.62%) |
Nov 09, 2010 | 8.821 | 8.949 | 8.620 | 8.713 | 5,748,839 | -0.08(-0.92%) |
Nov 08, 2010 | 8.918 | 8.918 | 8.674 | 8.794 | 4,506,113 | -0.21(-2.32%) |
Nov 05, 2010 | 9.019 | 9.088 | 8.945 | 9.003 | 3,325,188 | -0.02(-0.21%) |
Nov 04, 2010 | 8.814 | 9.046 | 8.787 | 9.022 | 6,800,709 | +0.34(+3.87%) |
Nov 03, 2010 | 8.624 | 8.814 | 8.535 | 8.686 | 4,833,818 | -0.01(-0.13%) |
Nov 02, 2010 | 8.717 | 8.740 | 8.512 | 8.698 | 5,195,025 | +0.07(+0.76%) |
Nov 01, 2010 | 8.462 | 8.779 | 8.400 | 8.632 | 6,412,134 | +0.26(+3.09%) |
Oct 29, 2010 | 8.346 | 8.398 | 8.261 | 8.373 | 5,581,351 | +0.05(+0.60%) |
Oct 28, 2010 | 8.384 | 8.400 | 8.241 | 8.322 | 4,979,427 | +0.09(+1.03%) |
Oct 27, 2010 | 8.497 | 8.497 | 8.206 | 8.237 | 8,210,266 | -0.17(-2.02%) |
Oct 25, 2010 | 8.620 | 8.620 | 8.369 | 8.408 | 6,892,654 | -0.10(-1.18%) |
Oct 22, 2010 | 8.632 | 8.690 | 8.423 | 8.508 | 5,970,496 | -0.12(-1.43%) |
Oct 21, 2010 | 8.655 | 8.701 | 8.527 | 8.632 | 4,887,718 | +0.05(+0.59%) |
Oct 20, 2010 | 8.601 | 8.616 | 8.431 | 8.582 | 6,726,720 | -0.03(-0.31%) |
Oct 19, 2010 | 8.767 | 8.829 | 8.570 | 8.609 | 5,045,990 | -0.31(-3.51%) |
Oct 18, 2010 | 8.856 | 8.926 | 8.794 | 8.922 | 5,049,090 | +0.01(+0.13%) |
Oct 15, 2010 | 9.084 | 9.092 | 8.821 | 8.910 | 7,689,690 | -0.01(-0.13%) |
Oct 14, 2010 | 8.930 | 8.980 | 8.879 | 8.922 | 6,158,183 | -0.02(-0.26%) |
Oct 13, 2010 | 8.663 | 8.968 | 8.663 | 8.945 | 7,247,090 | +0.30(+3.44%) |
Oct 12, 2010 | 8.818 | 8.821 | 8.605 | 8.647 | 7,678,118 | -0.23(-2.61%) |
Oct 11, 2010 | 8.759 | 8.887 | 8.752 | 8.879 | 3,262,170 | +0.14(+1.64%) |
Oct 08, 2010 | 8.736 | 8.829 | 8.686 | 8.736 | 6,000,535 | -0.03(-0.35%) |
Oct 07, 2010 | 8.856 | 8.910 | 8.729 | 8.767 | 4,820,917 | -0.10(-1.18%) |
Oct 06, 2010 | 8.845 | 8.876 | 8.543 | 8.872 | 8,173,799 | +0.07(+0.84%) |
Oct 05, 2010 | 8.671 | 8.825 | 8.620 | 8.798 | 7,340,955 | +0.17(+2.02%) |
Oct 04, 2010 | 8.396 | 8.678 | 8.396 | 8.624 | 9,976,389 | +0.26(+3.15%) |
Oct 01, 2010 | 8.361 | 8.547 | 8.272 | 8.361 | 7,070,751 | +0.15(+1.84%) |
Sep 30, 2010 | 8.137 | 8.230 | 8.090 | 8.210 | 7,715,529 | +0.08(+1.00%) |
Sep 29, 2010 | 8.067 | 8.214 | 7.963 | 8.129 | 6,339,143 | +0.07(+0.91%) |
Sep 28, 2010 | 7.955 | 8.098 | 7.928 | 8.056 | 6,829,380 | +0.05(+0.63%) |
Sep 27, 2010 | 8.106 | 8.106 | 7.909 | 8.005 | 6,553,154 | -0.15(-1.80%) |
Sep 24, 2010 | 7.982 | 8.152 | 7.924 | 8.152 | 8,240,473 | +0.25(+3.13%) |
Sep 23, 2010 | 7.831 | 7.936 | 7.777 | 7.905 | 6,093,361 | +0.02(+0.23%) |
Sep 22, 2010 | 7.816 | 7.978 | 7.816 | 7.887 | 5,728,176 | +0.06(+0.71%) |
Sep 21, 2010 | 7.994 | 8.067 | 7.727 | 7.831 | 7,044,213 | -0.21(-2.60%) |
Sep 20, 2010 | 7.797 | 8.040 | 7.797 | 8.040 | 12,527,854 | +0.34(+4.42%) |
Sep 17, 2010 | 7.700 | 8.121 | 7.700 | 7.700 | 15,837,192 | -0.71(-8.42%) |
Sep 15, 2010 | 8.408 | 8.435 | 8.276 | 8.408 | 8,961,373 | -0.02(-0.28%) |
Sep 14, 2010 | 8.338 | 8.458 | 8.276 | 8.431 | 7,902,927 | +0.09(+1.11%) |
Sep 13, 2010 | 8.334 | 8.369 | 8.264 | 8.338 | 8,557,198 | +0.16(+1.94%) |
Sep 10, 2010 | 8.199 | 8.237 | 8.156 | 8.179 | 4,056,643 | +0.05(+0.62%) |
Sep 09, 2010 | 8.156 | 8.160 | 7.936 | 8.129 | 5,130,071 | +0.06(+0.77%) |
Sep 08, 2010 | 8.160 | 8.245 | 8.029 | 8.067 | 5,113,336 | -0.02(-0.29%) |
Sep 07, 2010 | 8.021 | 8.214 | 8.013 | 8.090 | 7,084 | -0.21(-2.56%) |
Sep 03, 2010 | 8.380 | 8.384 | 8.199 | 8.303 | 5,354,743 | +0.11(+1.32%) |
Sep 02, 2010 | 8.137 | 8.284 | 8.137 | 8.195 | 468 | +0.02(+0.19%) |
Sep 01, 2010 | 8.222 | 8.330 | 8.102 | 8.179 | 7,924,009 | +0.13(+1.63%) |
Aug 31, 2010 | 8.017 | 8.133 | 7.920 | 8.048 | 119,720 | +0.03(+0.39%) |
Aug 30, 2010 | 8.125 | 8.125 | 7.982 | 8.017 | 3,683,458 | -0.07(-0.91%) |
Aug 27, 2010 | 8.090 | 8.466 | 8.075 | 8.090 | 6,421,704 | -0.04(-0.48%) |
Aug 26, 2010 | 8.114 | 8.334 | 7.932 | 8.129 | 4,862,654 | -0.16(-1.96%) |
Aug 25, 2010 | 8.168 | 8.322 | 8.063 | 8.292 | 3,222,347 | +0.02(+0.19%) |
Aug 24, 2010 | 8.388 | 8.466 | 8.272 | 8.276 | 4,357,590 | -0.29(-3.43%) |
Aug 23, 2010 | 8.578 | 8.659 | 8.497 | 8.570 | 3,561,182 | +0.09(+1.09%) |
Aug 20, 2010 | 8.373 | 8.481 | 8.299 | 8.477 | 3,211,476 | +0.03(+0.37%) |
Aug 19, 2010 | 8.504 | 8.636 | 8.369 | 8.446 | 3,619,096 | -0.06(-0.73%) |
Aug 18, 2010 | 8.527 | 8.632 | 8.462 | 8.508 | 4,209,938 | -0.08(-0.95%) |
Aug 17, 2010 | 8.721 | 8.740 | 8.504 | 8.589 | 3,484,996 | -0.07(-0.80%) |
Aug 16, 2010 | 8.346 | 8.678 | 8.303 | 8.659 | 5,079,191 | +0.34(+4.09%) |
Aug 13, 2010 | 8.319 | 8.477 | 8.288 | 8.319 | 5,506,349 | -0.22(-2.54%) |
Aug 12, 2010 | 8.237 | 8.539 | 8.199 | 8.535 | 4,869,121 | +0.20(+2.41%) |
Aug 11, 2010 | 8.384 | 8.435 | 8.303 | 8.334 | 3,850,881 | -0.28(-3.28%) |
Aug 10, 2010 | 8.582 | 8.640 | 8.415 | 8.616 | 1,292 | -0.08(-0.93%) |
Aug 09, 2010 | 8.763 | 8.810 | 8.640 | 8.698 | 2,381,785 | +0.04(+0.45%) |
Aug 06, 2010 | 8.659 | 8.779 | 8.585 | 8.659 | 3,498,452 | -0.16(-1.80%) |
Aug 05, 2010 | 8.261 | 8.856 | 8.261 | 8.818 | 3,795,375 | +0.16(+1.83%) |
Aug 04, 2010 | 8.701 | 8.701 | 8.531 | 8.659 | 5,446,752 | -0.10(-1.10%) |
Aug 03, 2010 | 8.759 | 8.941 | 8.674 | 8.756 | 4,727,385 | -0.18(-2.03%) |
Aug 02, 2010 | 8.787 | 8.964 | 8.690 | 8.937 | 5,235,723 | +0.35(+4.10%) |
Jul 30, 2010 | 8.585 | 8.620 | 8.384 | 8.585 | 3,876,723 | +0.09(+1.05%) |
Jul 29, 2010 | 8.628 | 8.632 | 8.400 | 8.497 | 3,615,633 | -0.05(-0.54%) |
Jul 28, 2010 | 8.493 | 8.713 | 8.469 | 8.543 | 5,157,483 | +0.00(+0.00%) |
Jul 27, 2010 | 8.717 | 8.825 | 8.498 | 8.543 | 5,141,117 | -0.08(-0.94%) |
Jul 26, 2010 | 8.485 | 8.628 | 8.419 | 8.624 | 4,471,601 | +0.14(+1.69%) |
Jul 23, 2010 | 8.427 | 8.485 | 8.264 | 8.481 | 4,057,944 | +0.15(+1.85%) |
Jul 22, 2010 | 8.361 | 8.462 | 8.292 | 8.327 | 6,944,951 | +0.06(+0.71%) |
Jul 21, 2010 | 8.098 | 8.353 | 8.060 | 8.268 | 6,652,010 | +0.32(+4.04%) |
Jul 20, 2010 | 7.812 | 8.017 | 7.789 | 7.947 | 5,468,653 | -0.03(-0.39%) |
Jul 19, 2010 | 7.866 | 8.005 | 7.804 | 7.978 | 3,934,114 | +0.11(+1.38%) |
Jul 16, 2010 | 7.870 | 8.110 | 7.831 | 7.870 | 5,637,812 | -0.29(-3.55%) |
Jul 15, 2010 | 8.002 | 8.206 | 8.002 | 8.160 | 3,978,933 | -0.00(-0.05%) |
Jul 14, 2010 | 8.067 | 8.187 | 8.044 | 8.164 | 4,878,094 | +0.10(+1.20%) |
Jul 13, 2010 | 8.021 | 8.110 | 7.994 | 8.067 | 4,877,282 | +0.19(+2.41%) |
Jul 12, 2010 | 7.905 | 7.998 | 7.797 | 7.878 | 4,012,566 | -0.08(-1.02%) |
Jul 09, 2010 | 7.959 | 7.982 | 7.754 | 7.959 | 3,422,940 | +0.07(+0.93%) |
Jul 08, 2010 | 8.021 | 8.048 | 7.870 | 7.885 | 7,677,663 | +0.00(+0.05%) |
Jul 07, 2010 | 7.592 | 7.889 | 7.468 | 7.882 | 5,046,613 | +0.35(+4.62%) |
Jul 06, 2010 | 7.526 | 7.731 | 7.464 | 7.534 | 4,437 | +0.09(+1.19%) |
Jul 02, 2010 | 7.445 | 7.518 | 7.321 | 7.445 | 3,761,644 | +0.02(+0.21%) |
Jul 01, 2010 | 7.375 | 7.448 | 7.251 | 7.429 | 7,748,588 | +0.02(+0.26%) |
Jun 30, 2010 | 7.445 | 7.530 | 7.367 | 7.410 | 749 | -0.12(-1.54%) |
Jun 29, 2010 | 7.526 | 7.704 | 7.483 | 7.526 | 1,292 | -0.41(-5.21%) |
Jun 25, 2010 | 7.940 | 7.971 | 7.789 | 7.940 | 5,481,125 | +0.12(+1.53%) |
Jun 24, 2010 | 7.839 | 7.932 | 7.746 | 7.820 | 5,928,661 | -0.00(-0.05%) |
Jun 23, 2010 | 7.715 | 7.874 | 7.715 | 7.824 | 4,959,225 | +0.14(+1.76%) |
Jun 22, 2010 | 7.812 | 7.851 | 7.673 | 7.688 | 5,065,249 | -0.14(-1.78%) |
Jun 21, 2010 | 7.909 | 8.083 | 7.793 | 7.827 | 4,964,673 | +0.05(+0.70%) |
Jun 18, 2010 | 7.773 | 7.851 | 7.692 | 7.773 | 4,586,370 | +0.02(+0.25%) |
Jun 17, 2010 | 7.944 | 7.974 | 7.661 | 7.754 | 3,227 | -0.15(-1.96%) |
Jun 16, 2010 | 7.692 | 7.967 | 7.692 | 7.909 | 5,002,484 | +0.08(+1.04%) |
Jun 15, 2010 | 7.557 | 7.858 | 7.499 | 7.827 | 7,229,250 | +0.35(+4.65%) |
Jun 14, 2010 | 7.429 | 7.688 | 7.429 | 7.479 | 6,751,076 | +0.05(+0.73%) |
Jun 11, 2010 | 7.305 | 7.433 | 7.197 | 7.425 | 5,690,486 | +0.08(+1.11%) |
Jun 10, 2010 | 7.425 | 7.476 | 7.240 | 7.344 | 11,917,663 | +0.18(+2.48%) |
Jun 09, 2010 | 7.309 | 7.428 | 7.135 | 7.166 | 8,263,090 | -0.02(-0.32%) |
Jun 08, 2010 | 7.321 | 7.425 | 7.000 | 7.189 | 81,187 | -0.09(-1.27%) |
Jun 07, 2010 | 7.464 | 7.499 | 7.244 | 7.282 | 5,709,887 | -0.17(-2.23%) |
Jun 04, 2010 | 7.448 | 7.781 | 7.375 | 7.448 | 7,445,232 | -0.35(-4.51%) |
Jun 03, 2010 | 7.739 | 7.847 | 7.677 | 7.800 | 5,263,993 | +0.10(+1.26%) |
Jun 02, 2010 | 7.398 | 7.708 | 7.363 | 7.704 | 115,950 | +0.41(+5.56%) |
Jun 01, 2010 | 7.348 | 7.626 | 7.298 | 7.298 | 6,173,313 | -0.14(-1.87%) |
May 28, 2010 | 7.437 | 7.665 | 7.360 | 7.437 | 9,840,352 | -0.30(-3.85%) |
May 27, 2010 | 7.425 | 7.735 | 7.418 | 7.735 | 7,183,219 | +0.39(+5.37%) |
May 26, 2010 | 7.510 | 7.623 | 7.209 | 7.340 | 13,756,720 | +0.11(+1.55%) |
May 25, 2010 | 7.027 | 7.232 | 6.799 | 7.228 | 4,654 | -0.04(-0.59%) |
May 24, 2010 | 7.383 | 7.383 | 7.216 | 7.271 | 7,154,044 | -0.12(-1.67%) |
May 21, 2010 | 7.112 | 7.406 | 6.992 | 7.394 | 10,715,728 | +0.27(+3.74%) |
May 20, 2010 | 7.116 | 7.263 | 7.081 | 7.127 | 11,763,353 | -0.22(-3.05%) |
May 19, 2010 | 7.336 | 7.418 | 7.097 | 7.352 | 8,672,877 | -0.07(-0.99%) |
May 18, 2010 | 7.518 | 7.719 | 7.371 | 7.425 | 11,906,126 | -0.25(-3.27%) |
May 17, 2010 | 7.839 | 7.905 | 7.503 | 7.677 | 4,238,001 | -0.13(-1.64%) |
May 14, 2010 | 7.804 | 7.885 | 7.646 | 7.804 | 5,176,486 | -0.05(-0.64%) |
May 13, 2010 | 8.029 | 8.106 | 7.855 | 7.855 | 7,998,567 | -0.23(-2.87%) |
May 12, 2010 | 8.090 | 8.191 | 8.040 | 8.087 | 10,649,864 | +0.10(+1.26%) |
May 11, 2010 | 8.145 | 8.148 | 7.986 | 7.986 | 11,541,148 | -0.31(-3.77%) |
May 10, 2010 | 8.206 | 8.315 | 8.191 | 8.299 | 9,950,872 | +0.74(+9.77%) |
May 07, 2010 | 7.244 | 7.684 | 7.069 | 7.561 | 14,053,222 | -0.10(-1.26%) |
May 06, 2010 | 7.889 | 8.218 | 7.274 | 7.657 | 10,862,959 | -0.44(-5.40%) |
May 05, 2010 | 8.060 | 8.156 | 8.025 | 8.094 | 9,044,172 | -0.37(-4.39%) |
May 04, 2010 | 8.632 | 8.632 | 8.361 | 8.466 | 8,076,204 | -0.28(-3.23%) |
May 03, 2010 | 8.539 | 8.837 | 8.539 | 8.748 | 4,373,226 | -12.62(-59.06%) |
Apr 30, 2010 | 21.64 | 21.80 | 21.30 | 21.37 | 19,222,564 | -0.25(-1.16%) |
Apr 29, 2010 | 21.65 | 21.77 | 21.32 | 21.62 | 3,284,850 | -0.10(-0.46%) |
Apr 28, 2010 | 22.19 | 22.22 | 21.61 | 21.72 | 2,799,174 | -0.09(-0.39%) |
Apr 27, 2010 | 22.03 | 22.52 | 21.77 | 21.80 | 2,511,011 | -0.56(-2.49%) |
Apr 26, 2010 | 22.14 | 22.43 | 21.75 | 22.36 | 2,817,447 | +0.16(+0.71%) |
Apr 23, 2010 | 21.97 | 22.23 | 21.68 | 22.20 | 2,772,468 | +0.36(+1.66%) |
Apr 22, 2010 | 21.69 | 21.88 | 21.43 | 21.84 | 2,455,828 | -0.10(-0.46%) |
Apr 21, 2010 | 22.08 | 22.14 | 21.60 | 21.94 | 5,284,679 | -0.20(-0.89%) |
Apr 20, 2010 | 22.06 | 22.22 | 22.01 | 22.14 | 2,290,270 | +0.27(+1.22%) |
Apr 19, 2010 | 21.72 | 22.06 | 21.48 | 21.87 | 2,811,358 | -0.24(-1.07%) |
Apr 16, 2010 | 22.49 | 22.57 | 21.72 | 22.11 | 6,340,420 | -0.67(-2.92%) |
Apr 15, 2010 | 22.55 | 22.79 | 22.55 | 22.77 | 2,774,847 | +0.07(+0.31%) |
Apr 14, 2010 | 22.64 | 22.74 | 22.48 | 22.70 | 2,308,732 | +0.26(+1.17%) |
Apr 13, 2010 | 22.06 | 22.51 | 21.80 | 22.44 | 3,342,458 | +0.38(+1.70%) |
Apr 12, 2010 | 22.14 | 22.40 | 21.90 | 22.06 | 4,851,750 | -0.08(-0.37%) |
Apr 09, 2010 | 22.31 | 22.38 | 21.88 | 22.14 | 3,439,483 | -0.01(-0.05%) |
Apr 08, 2010 | 21.92 | 22.36 | 21.70 | 22.16 | 4,866,887 | +0.23(+1.06%) |
Apr 07, 2010 | 22.27 | 22.28 | 21.82 | 21.92 | 3,134,604 | -0.31(-1.39%) |
Apr 06, 2010 | 22.10 | 22.31 | 21.83 | 22.23 | 3,028,779 | -0.18(-0.79%) |
Apr 05, 2010 | 22.35 | 22.48 | 22.13 | 22.41 | 1,069,207 | +0.23(+1.05%) |
Apr 01, 2010 | 21.81 | 22.18 | 22.18 | 22.18 | 10,308,662 | +0.72(+3.33%) |
Mar 31, 2010 | 20.98 | 21.68 | 20.00 | 21.46 | 5,995,914 | +0.24(+1.13%) |
Mar 30, 2010 | 20.85 | 21.24 | 20.79 | 21.22 | 3,544,685 | +0.38(+1.80%) |
Mar 29, 2010 | 20.99 | 21.02 | 20.75 | 20.85 | 2,853,069 | +0.02(+0.11%) |
Mar 26, 2010 | 20.86 | 21.05 | 20.70 | 20.83 | 2,203,807 | +0.22(+1.09%) |
Mar 25, 2010 | 21.50 | 21.79 | 20.54 | 20.60 | 3,449,043 | -0.57(-2.70%) |
Mar 24, 2010 | 21.31 | 21.41 | 21.08 | 21.17 | 3,343,389 | -0.12(-0.58%) |
Mar 23, 2010 | 21.14 | 21.45 | 21.04 | 21.30 | 2,507,391 | +0.22(+1.06%) |
Mar 22, 2010 | 21.05 | 21.27 | 20.81 | 21.07 | 3,401,155 | -0.16(-0.75%) |
Mar 19, 2010 | 21.19 | 21.60 | 21.02 | 21.23 | 3,906,891 | -0.06(-0.29%) |
Mar 18, 2010 | 22.22 | 22.27 | 20.96 | 21.29 | 6,472,837 | -1.17(-5.20%) |
Mar 17, 2010 | 22.50 | 22.81 | 22.06 | 22.46 | 3,981,956 | +0.02(+0.09%) |
Mar 16, 2010 | 22.04 | 22.70 | 21.82 | 22.44 | 4,348,134 | +0.68(+3.15%) |
Mar 15, 2010 | 21.67 | 21.82 | 21.64 | 21.76 | 3,569,715 | -0.31(-1.42%) |
Mar 12, 2010 | 21.79 | 22.24 | 21.79 | 22.07 | 3,646,303 | +0.36(+1.64%) |
Mar 11, 2010 | 21.81 | 21.81 | 21.24 | 21.72 | 3,799,623 | -0.22(-1.02%) |
Mar 10, 2010 | 21.16 | 21.95 | 20.99 | 21.94 | 3,831,154 | +0.76(+3.58%) |
Mar 09, 2010 | 20.83 | 21.30 | 20.71 | 21.18 | 3,327,067 | +0.21(+1.01%) |
Mar 08, 2010 | 21.42 | 21.56 | 20.83 | 20.97 | 4,208,609 | -0.11(-0.51%) |
Mar 05, 2010 | 20.90 | 21.10 | 20.81 | 21.08 | 3,670,713 | +0.46(+2.25%) |
Mar 04, 2010 | 21.18 | 21.26 | 20.49 | 20.61 | 4,976,751 | -0.24(-1.13%) |
Mar 03, 2010 | 21.37 | 21.45 | 20.55 | 20.85 | 2,474,166 | +0.14(+0.67%) |
Mar 02, 2010 | 20.76 | 20.88 | 20.54 | 20.71 | 3,517,747 | +0.10(+0.51%) |
Mar 01, 2010 | 20.57 | 20.67 | 20.08 | 20.61 | 2,910,894 | +0.36(+1.78%) |
Feb 26, 2010 | 19.69 | 20.50 | 19.38 | 20.25 | 3,333,710 | +0.68(+3.46%) |
Feb 25, 2010 | 18.90 | 19.58 | 18.73 | 19.57 | 2,450,005 | +0.14(+0.74%) |
Feb 24, 2010 | 19.27 | 19.55 | 19.10 | 19.42 | 2,263,440 | +0.03(+0.16%) |
Feb 23, 2010 | 19.79 | 19.92 | 19.09 | 19.39 | 4,536,046 | -0.55(-2.73%) |
Feb 22, 2010 | 19.72 | 20.01 | 19.54 | 19.94 | 2,562,659 | +0.37(+1.90%) |
Feb 19, 2010 | 19.51 | 19.77 | 19.40 | 19.57 | 2,419,061 | -0.20(-1.02%) |
Feb 18, 2010 | 19.56 | 19.92 | 19.44 | 19.77 | 2,362,024 | -0.03(-0.14%) |
Feb 17, 2010 | 19.88 | 19.88 | 19.53 | 19.80 | 2,419,190 | +0.21(+1.05%) |
Feb 16, 2010 | 19.57 | 19.93 | 19.25 | 19.59 | 2,758,714 | +0.39(+2.01%) |
Feb 12, 2010 | 18.07 | 19.21 | 19.21 | 19.21 | 8,984,234 | +0.31(+1.62%) |
Feb 11, 2010 | 18.15 | 18.92 | 18.01 | 18.90 | 4,208,024 | +0.63(+3.47%) |
Feb 10, 2010 | 18.08 | 18.37 | 17.70 | 18.27 | 3,595,128 | +0.09(+0.47%) |
Feb 09, 2010 | 17.98 | 18.40 | 17.83 | 18.18 | 3,924,032 | +0.91(+5.29%) |
Feb 08, 2010 | 17.55 | 18.02 | 17.24 | 17.27 | 4,810,703 | +0.02(+0.13%) |
Feb 05, 2010 | 17.75 | 17.75 | 16.63 | 17.24 | 5,960,398 | -0.41(-2.32%) |
Feb 04, 2010 | 18.72 | 18.80 | 17.62 | 17.65 | 5,878,505 | -1.47(-7.68%) |
Feb 03, 2010 | 19.39 | 19.70 | 19.05 | 19.12 | 2,474,156 | -0.43(-2.18%) |
Feb 02, 2010 | 19.29 | 19.61 | 18.89 | 19.55 | 2,845,464 | +0.57(+3.00%) |
Feb 01, 2010 | 18.61 | 19.25 | 18.57 | 18.98 | 2,807,409 | +0.50(+2.72%) |
Jan 29, 2010 | 18.78 | 18.99 | 18.34 | 18.48 | 2,876,659 | -0.16(-0.85%) |
Jan 28, 2010 | 18.60 | 19.07 | 18.36 | 18.64 | 1,609,086 | +0.08(+0.42%) |
Jan 27, 2010 | 18.56 | 18.81 | 18.35 | 18.56 | 3,721,417 | -0.02(-0.10%) |
Jan 26, 2010 | 18.73 | 19.13 | 18.44 | 18.58 | 2,073,127 | -0.19(-0.99%) |
Jan 25, 2010 | 18.92 | 19.28 | 18.42 | 18.76 | 1,841,259 | +0.02(+0.08%) |
Jan 22, 2010 | 18.65 | 19.14 | 18.37 | 18.75 | 2,847,600 | -0.26(-1.34%) |
Jan 21, 2010 | 20.03 | 20.03 | 18.96 | 19.00 | 2,439,566 | -0.85(-4.30%) |
Jan 20, 2010 | 20.06 | 20.06 | 19.73 | 19.86 | 2,471,265 | -0.39(-1.91%) |
Jan 19, 2010 | 19.82 | 20.27 | 19.79 | 20.25 | 3,425,076 | +0.73(+3.73%) |
Jan 15, 2010 | 20.06 | 19.52 | 19.52 | 19.52 | 8,815,384 | -0.33(-1.66%) |
Jan 14, 2010 | 20.01 | 20.17 | 19.77 | 19.85 | 4,349,517 | -0.04(-0.19%) |
Jan 13, 2010 | 19.84 | 20.30 | 19.72 | 19.89 | 3,229,701 | +0.20(+1.00%) |
Jan 12, 2010 | 19.42 | 19.96 | 19.38 | 19.69 | 2,164,426 | -0.23(-1.15%) |
Jan 11, 2010 | 19.92 | 20.14 | 19.79 | 19.92 | 2,876,961 | +0.32(+1.64%) |
Jan 08, 2010 | 19.94 | 19.99 | 19.35 | 19.60 | 3,254,190 | -0.38(-1.90%) |
Jan 07, 2010 | 19.91 | 20.09 | 19.80 | 19.97 | 1,781,334 | +0.03(+0.14%) |
Jan 06, 2010 | 19.48 | 20.07 | 18.99 | 19.95 | 2,914,574 | +0.19(+0.98%) |
Jan 05, 2010 | 19.62 | 19.93 | 19.61 | 19.75 | 3,503,455 | +0.14(+0.71%) |