Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.00 | 16.35 | 15.00 | 16.30 | 6,188,846 | +1.82(+12.57%) |
Sep 29, 2010 | 13.44 | 14.77 | 13.44 | 14.48 | 3,079,860 | +0.93(+6.86%) |
Sep 28, 2010 | 13.10 | 13.55 | 12.95 | 13.55 | 1,172,074 | +0.53(+4.07%) |
Sep 27, 2010 | 13.00 | 13.42 | 12.90 | 13.02 | 1,159,590 | +0.04(+0.31%) |
Sep 24, 2010 | 12.60 | 13.00 | 12.60 | 12.98 | 616,831 | +0.62(+5.02%) |
Sep 23, 2010 | 12.51 | 12.67 | 12.30 | 12.36 | 782,149 | -0.35(-2.75%) |
Sep 22, 2010 | 13.16 | 13.37 | 12.66 | 12.71 | 762,937 | -0.43(-3.27%) |
Sep 21, 2010 | 13.34 | 13.45 | 13.10 | 13.14 | 989,061 | -0.20(-1.50%) |
Sep 20, 2010 | 13.00 | 13.53 | 13.00 | 13.34 | 1,013,546 | +0.31(+2.38%) |
Sep 17, 2010 | 13.23 | 13.25 | 12.90 | 13.03 | 549,520 | +0.23(+1.80%) |
Sep 15, 2010 | 12.74 | 12.89 | 12.59 | 12.80 | 477,888 | -0.09(-0.70%) |
Sep 14, 2010 | 12.67 | 12.97 | 12.48 | 12.89 | 758,488 | +0.20(+1.58%) |
Sep 13, 2010 | 12.58 | 12.83 | 12.56 | 12.69 | 660,573 | +0.25(+2.01%) |
Sep 10, 2010 | 12.40 | 12.70 | 12.20 | 12.44 | 722,405 | +0.06(+0.48%) |
Sep 09, 2010 | 12.66 | 13.00 | 12.37 | 12.38 | 818,727 | -0.09(-0.72%) |
Sep 08, 2010 | 12.09 | 12.49 | 12.09 | 12.47 | 788,373 | +0.43(+3.57%) |
Sep 07, 2010 | 12.10 | 12.15 | 11.87 | 12.04 | 941,095 | -0.16(-1.31%) |
Sep 03, 2010 | 12.40 | 12.67 | 12.14 | 12.20 | 1,290,486 | -0.06(-0.49%) |
Sep 02, 2010 | 11.90 | 12.29 | 11.65 | 12.26 | 1,241,943 | +0.06(+0.49%) |
Sep 01, 2010 | 11.96 | 12.34 | 11.78 | 12.20 | 1,090,628 | +0.45(+3.83%) |
Aug 31, 2010 | 11.24 | 11.77 | 11.20 | 11.75 | 715,406 | +0.44(+3.89%) |
Aug 30, 2010 | 11.54 | 11.64 | 11.29 | 11.31 | 666,816 | -0.18(-1.57%) |
Aug 27, 2010 | 11.10 | 11.50 | 10.72 | 11.49 | 1,003,786 | +0.47(+4.26%) |
Aug 26, 2010 | 11.15 | 11.42 | 10.79 | 11.02 | 802,128 | -0.12(-1.08%) |
Aug 25, 2010 | 10.99 | 11.22 | 10.56 | 11.14 | 1,141,421 | -0.05(-0.45%) |
Aug 24, 2010 | 11.18 | 11.34 | 10.88 | 11.19 | 961,241 | -0.35(-3.03%) |
Aug 23, 2010 | 12.06 | 12.06 | 11.40 | 11.54 | 1,103,754 | -0.24(-2.04%) |
Aug 20, 2010 | 11.65 | 11.89 | 10.88 | 11.78 | 2,770,603 | -0.74(-5.91%) |
Aug 19, 2010 | 11.80 | 12.89 | 11.73 | 12.52 | 2,390,702 | +0.81(+6.92%) |
Aug 18, 2010 | 11.70 | 11.89 | 11.55 | 11.71 | 436,933 | +0.06(+0.52%) |
Aug 17, 2010 | 11.41 | 11.90 | 11.31 | 11.65 | 976,707 | +0.35(+3.10%) |
Aug 16, 2010 | 11.50 | 11.59 | 11.23 | 11.30 | 823,188 | -0.29(-2.50%) |
Aug 13, 2010 | 11.70 | 12.01 | 11.51 | 11.59 | 646,587 | +0.00(+0.00%) |
Aug 12, 2010 | 11.31 | 11.85 | 10.85 | 11.59 | 687,767 | -0.19(-1.61%) |
Aug 11, 2010 | 12.50 | 12.50 | 11.76 | 11.78 | 899,936 | -0.86(-6.80%) |
Aug 10, 2010 | 12.96 | 13.04 | 12.50 | 12.64 | 898,863 | -0.60(-4.53%) |
Aug 09, 2010 | 13.40 | 13.59 | 13.01 | 13.24 | 734,688 | -0.12(-0.90%) |
Aug 06, 2010 | 12.94 | 13.37 | 12.90 | 13.36 | 872,767 | +0.40(+3.09%) |
Aug 05, 2010 | 12.61 | 13.27 | 12.60 | 12.96 | 777,367 | +0.12(+0.93%) |
Aug 04, 2010 | 13.11 | 13.12 | 12.58 | 12.84 | 574,814 | -0.08(-0.62%) |
Aug 03, 2010 | 12.85 | 13.28 | 12.74 | 12.92 | 1,604,746 | +0.51(+4.11%) |
Aug 02, 2010 | 12.35 | 12.55 | 12.24 | 12.41 | 786,027 | +0.31(+2.56%) |
Jul 30, 2010 | 12.42 | 12.50 | 11.90 | 12.10 | 1,505,513 | -0.64(-5.02%) |
Jul 29, 2010 | 13.20 | 13.42 | 12.70 | 12.74 | 1,079,109 | -0.41(-3.12%) |
Jul 28, 2010 | 13.15 | 13.60 | 13.10 | 13.15 | 785,785 | -0.08(-0.60%) |
Jul 27, 2010 | 13.93 | 13.99 | 13.15 | 13.23 | 1,159,203 | -0.64(-4.61%) |
Jul 26, 2010 | 13.75 | 14.29 | 13.69 | 13.87 | 986,578 | +0.13(+0.95%) |
Jul 23, 2010 | 13.72 | 13.88 | 13.50 | 13.74 | 751,920 | +0.06(+0.44%) |
Jul 22, 2010 | 13.94 | 14.16 | 13.56 | 13.68 | 1,089,769 | +0.05(+0.37%) |
Jul 21, 2010 | 13.61 | 13.95 | 13.30 | 13.63 | 1,663,429 | +0.37(+2.79%) |
Jul 20, 2010 | 12.46 | 13.41 | 12.25 | 13.26 | 971,921 | +0.55(+4.33%) |
Jul 19, 2010 | 12.51 | 12.75 | 12.11 | 12.71 | 889,247 | +0.09(+0.71%) |
Jul 16, 2010 | 12.99 | 12.99 | 12.45 | 12.62 | 938,092 | -0.45(-3.44%) |
Jul 15, 2010 | 13.26 | 13.47 | 12.73 | 13.07 | 2,119,278 | +0.15(+1.16%) |
Jul 14, 2010 | 11.98 | 12.96 | 11.83 | 12.92 | 2,680,628 | +0.94(+7.85%) |
Jul 13, 2010 | 11.30 | 11.99 | 11.30 | 11.98 | 1,380,940 | +0.72(+6.39%) |
Jul 12, 2010 | 11.45 | 11.75 | 10.95 | 11.26 | 856,957 | -0.19(-1.66%) |
Jul 09, 2010 | 11.37 | 11.48 | 11.00 | 11.45 | 866,574 | +0.14(+1.24%) |
Jul 08, 2010 | 11.38 | 11.57 | 10.82 | 11.31 | 973,402 | +0.19(+1.71%) |
Jul 07, 2010 | 10.52 | 11.18 | 10.34 | 11.12 | 1,378,362 | +0.60(+5.70%) |
Jul 06, 2010 | 10.45 | 10.84 | 10.04 | 10.52 | 1,266,008 | +0.38(+3.75%) |
Jul 02, 2010 | 10.15 | 10.44 | 10.02 | 10.14 | 1,043,565 | +0.03(+0.30%) |
Jul 01, 2010 | 9.780 | 10.18 | 9.280 | 10.11 | 1,325,549 | +0.33(+3.37%) |
Jun 30, 2010 | 10.09 | 10.35 | 9.740 | 9.780 | 1,249,775 | -0.28(-2.78%) |
Jun 29, 2010 | 10.27 | 10.32 | 9.920 | 10.06 | 2,253,900 | -0.46(-4.37%) |
Jun 25, 2010 | 10.33 | 10.60 | 10.03 | 10.52 | 842,076 | +0.10(+0.96%) |
Jun 24, 2010 | 10.87 | 11.10 | 10.31 | 10.42 | 971,657 | -0.68(-6.13%) |
Jun 23, 2010 | 11.35 | 11.39 | 10.63 | 11.10 | 1,211,391 | -0.31(-2.72%) |
Jun 22, 2010 | 11.61 | 11.77 | 11.24 | 11.41 | 823,180 | -0.21(-1.81%) |
Jun 21, 2010 | 12.08 | 12.17 | 11.45 | 11.62 | 1,078,713 | -0.17(-1.44%) |
Jun 18, 2010 | 11.79 | 11.89 | 11.52 | 11.79 | 870,933 | -0.01(-0.08%) |
Jun 17, 2010 | 12.18 | 12.19 | 11.47 | 11.80 | 1,751,891 | +0.40(+3.51%) |
Jun 16, 2010 | 11.24 | 12.23 | 11.10 | 11.40 | 2,351,381 | +0.11(+0.97%) |
Jun 15, 2010 | 10.75 | 11.33 | 10.60 | 11.29 | 1,894,720 | +0.88(+8.45%) |
Jun 14, 2010 | 10.70 | 10.78 | 10.36 | 10.41 | 1,195,700 | +0.03(+0.29%) |
Jun 11, 2010 | 9.690 | 10.60 | 9.510 | 10.38 | 1,890,168 | +0.59(+6.03%) |
Jun 10, 2010 | 9.470 | 9.835 | 9.264 | 9.790 | 1,192,405 | +0.59(+6.41%) |
Jun 09, 2010 | 9.350 | 9.500 | 9.040 | 9.200 | 1,435,440 | +0.00(+0.00%) |
Jun 08, 2010 | 9.700 | 9.800 | 8.990 | 9.200 | 2,206,706 | -0.49(-5.06%) |
Jun 07, 2010 | 9.670 | 10.00 | 9.510 | 9.690 | 1,206,404 | +0.09(+0.94%) |
Jun 04, 2010 | 9.690 | 10.31 | 9.500 | 9.600 | 2,210,248 | -0.58(-5.70%) |
Jun 03, 2010 | 10.23 | 10.78 | 9.940 | 10.18 | 2,831,818 | +0.01(+0.10%) |
Jun 02, 2010 | 9.370 | 10.47 | 9.250 | 10.17 | 8,574,909 | -1.69(-14.25%) |
Jun 01, 2010 | 12.77 | 12.95 | 11.84 | 11.86 | 2,101,211 | -1.09(-8.42%) |
May 28, 2010 | 13.25 | 13.45 | 12.69 | 12.95 | 1,456,257 | -0.30(-2.26%) |
May 27, 2010 | 12.70 | 13.27 | 12.44 | 13.25 | 2,271,153 | +1.16(+9.59%) |
May 26, 2010 | 12.58 | 12.90 | 12.00 | 12.09 | 1,616,629 | -0.08(-0.66%) |
May 25, 2010 | 11.33 | 12.25 | 11.21 | 12.17 | 1,922,561 | -0.03(-0.25%) |
May 24, 2010 | 12.75 | 13.20 | 12.06 | 12.20 | 2,142,869 | -0.75(-5.79%) |
May 21, 2010 | 12.00 | 13.65 | 11.77 | 12.95 | 3,100,201 | +0.66(+5.37%) |
May 20, 2010 | 11.42 | 13.06 | 11.12 | 12.29 | 3,534,770 | +0.29(+2.42%) |
May 19, 2010 | 12.67 | 12.75 | 11.29 | 12.00 | 3,088,717 | -0.79(-6.18%) |
May 18, 2010 | 13.58 | 13.84 | 12.70 | 12.79 | 1,899,121 | -0.48(-3.62%) |
May 17, 2010 | 14.27 | 14.27 | 12.82 | 13.27 | 1,971,741 | -0.98(-6.88%) |
May 14, 2010 | 14.74 | 14.74 | 13.80 | 14.25 | 1,529,691 | -0.71(-4.75%) |
May 13, 2010 | 14.89 | 15.39 | 14.75 | 14.96 | 1,142,225 | -0.07(-0.47%) |
May 12, 2010 | 14.92 | 15.17 | 14.82 | 15.03 | 1,043,596 | +0.29(+1.97%) |
May 11, 2010 | 14.95 | 15.17 | 14.71 | 14.74 | 1,503,463 | -0.43(-2.83%) |
May 10, 2010 | 15.21 | 15.69 | 15.05 | 15.17 | 1,966,984 | +1.06(+7.51%) |
May 07, 2010 | 14.23 | 14.88 | 13.37 | 14.11 | 3,073,743 | +0.02(+0.14%) |
May 06, 2010 | 16.00 | 16.08 | 12.65 | 14.09 | 6,902,440 | -2.05(-12.70%) |
May 05, 2010 | 16.57 | 17.35 | 16.00 | 16.14 | 3,368,799 | -0.70(-4.16%) |
May 04, 2010 | 17.46 | 17.60 | 16.80 | 16.84 | 2,098,356 | -1.18(-6.55%) |
May 03, 2010 | 17.49 | 18.08 | 17.43 | 18.02 | 1,522,046 | +0.76(+4.40%) |
Apr 30, 2010 | 18.21 | 18.29 | 17.22 | 17.26 | 2,155,428 | -1.05(-5.73%) |
Apr 29, 2010 | 18.49 | 18.76 | 18.04 | 18.31 | 2,189,823 | +0.55(+3.10%) |
Apr 28, 2010 | 16.98 | 17.87 | 16.88 | 17.76 | 2,195,224 | +0.92(+5.46%) |
Apr 27, 2010 | 17.94 | 18.17 | 16.84 | 16.84 | 2,364,971 | -1.10(-6.12%) |
Apr 26, 2010 | 18.29 | 18.74 | 17.82 | 17.94 | 2,276,314 | -0.38(-2.09%) |
Apr 23, 2010 | 18.50 | 18.60 | 18.25 | 18.32 | 1,724,697 | -0.13(-0.70%) |
Apr 22, 2010 | 18.00 | 18.74 | 17.46 | 18.45 | 5,846,009 | +0.19(+1.04%) |
Apr 21, 2010 | 19.32 | 19.40 | 17.66 | 18.26 | 8,472,382 | -3.07(-14.39%) |
Apr 20, 2010 | 21.11 | 21.48 | 20.72 | 21.33 | 2,574,789 | +0.40(+1.91%) |
Apr 19, 2010 | 21.17 | 21.38 | 20.35 | 20.93 | 3,757,864 | -1.16(-5.25%) |
Apr 16, 2010 | 23.50 | 23.54 | 21.64 | 22.09 | 4,387,144 | -1.45(-6.16%) |
Apr 15, 2010 | 23.50 | 24.44 | 22.88 | 23.54 | 3,252,760 | -0.17(-0.72%) |
Apr 14, 2010 | 24.60 | 24.65 | 23.50 | 23.71 | 2,244,172 | -0.61(-2.51%) |
Apr 13, 2010 | 24.70 | 24.73 | 24.14 | 24.32 | 1,200,691 | +0.08(+0.33%) |
Apr 12, 2010 | 23.91 | 24.75 | 23.87 | 24.24 | 1,765,791 | +0.14(+0.58%) |
Apr 09, 2010 | 25.60 | 25.64 | 24.01 | 24.10 | 2,650,837 | -1.55(-6.04%) |
Apr 08, 2010 | 25.85 | 25.95 | 25.25 | 25.65 | 2,074,410 | -0.32(-1.23%) |
Apr 07, 2010 | 25.01 | 26.26 | 24.89 | 25.97 | 3,692,808 | +1.56(+6.39%) |
Apr 06, 2010 | 23.93 | 24.48 | 23.85 | 24.41 | 1,383,480 | +0.26(+1.08%) |
Apr 05, 2010 | 24.11 | 24.45 | 23.45 | 24.15 | 2,059,583 | +0.09(+0.37%) |
Apr 01, 2010 | 24.71 | 24.06 | 24.06 | 24.06 | 2,357,700 | -0.26(-1.07%) |
Mar 31, 2010 | 24.79 | 25.12 | 24.16 | 24.32 | 1,549,425 | -0.75(-2.99%) |
Mar 30, 2010 | 23.84 | 25.07 | 23.55 | 25.07 | 3,755,844 | +1.27(+5.34%) |
Mar 29, 2010 | 22.58 | 23.86 | 22.51 | 23.80 | 3,440,869 | +1.77(+8.03%) |
Mar 26, 2010 | 21.57 | 22.93 | 21.57 | 22.03 | 2,957,030 | +0.53(+2.47%) |
Mar 25, 2010 | 22.40 | 22.78 | 21.47 | 21.50 | 1,840,932 | -0.52(-2.36%) |
Mar 24, 2010 | 22.11 | 22.46 | 21.80 | 22.02 | 1,281,453 | -0.43(-1.92%) |
Mar 23, 2010 | 21.53 | 22.49 | 21.40 | 22.45 | 1,318,927 | +1.17(+5.50%) |
Mar 22, 2010 | 21.78 | 21.78 | 21.01 | 21.28 | 1,220,394 | -0.72(-3.27%) |
Mar 19, 2010 | 21.69 | 22.18 | 21.37 | 22.00 | 1,880,768 | +0.43(+1.99%) |
Mar 18, 2010 | 22.03 | 22.03 | 21.33 | 21.57 | 1,475,828 | -0.67(-3.01%) |
Mar 17, 2010 | 22.43 | 22.75 | 22.18 | 22.24 | 770,834 | -0.14(-0.63%) |
Mar 16, 2010 | 22.57 | 22.65 | 22.12 | 22.38 | 720,538 | -0.02(-0.09%) |
Mar 15, 2010 | 22.22 | 23.36 | 22.17 | 22.40 | 1,518,228 | -0.59(-2.57%) |
Mar 12, 2010 | 23.45 | 23.60 | 22.81 | 22.99 | 1,384,713 | -0.29(-1.25%) |
Mar 11, 2010 | 21.48 | 23.38 | 21.22 | 23.28 | 3,621,836 | +1.59(+7.33%) |
Mar 10, 2010 | 21.06 | 21.75 | 20.94 | 21.69 | 1,679,287 | +0.78(+3.73%) |
Mar 09, 2010 | 20.61 | 21.13 | 20.40 | 20.91 | 1,205,138 | +0.01(+0.05%) |
Mar 08, 2010 | 21.59 | 21.68 | 20.81 | 20.90 | 1,829,179 | -0.63(-2.93%) |
Mar 05, 2010 | 20.94 | 21.80 | 20.85 | 21.53 | 2,119,085 | +0.76(+3.66%) |
Mar 04, 2010 | 20.91 | 21.10 | 20.46 | 20.77 | 1,648,490 | +0.24(+1.17%) |
Mar 03, 2010 | 20.55 | 21.60 | 20.30 | 20.53 | 3,885,436 | +0.30(+1.48%) |
Mar 02, 2010 | 19.16 | 20.28 | 19.12 | 20.23 | 3,141,599 | +1.13(+5.92%) |
Mar 01, 2010 | 19.27 | 19.53 | 19.01 | 19.10 | 1,835,623 | -0.02(-0.10%) |
Feb 26, 2010 | 19.73 | 19.73 | 19.03 | 19.12 | 1,718,020 | -0.17(-0.88%) |
Feb 25, 2010 | 18.52 | 19.42 | 18.41 | 19.29 | 2,643,150 | +0.12(+0.63%) |
Feb 24, 2010 | 19.23 | 19.64 | 18.67 | 19.17 | 2,672,258 | +0.09(+0.47%) |
Feb 23, 2010 | 20.06 | 20.26 | 19.01 | 19.08 | 3,962,841 | -1.45(-7.06%) |
Feb 22, 2010 | 20.87 | 20.96 | 19.87 | 20.53 | 3,026,358 | -0.32(-1.53%) |
Feb 19, 2010 | 22.01 | 22.10 | 20.61 | 20.85 | 6,764,259 | -3.89(-15.72%) |
Feb 18, 2010 | 24.11 | 24.74 | 23.68 | 24.74 | 1,467,749 | +0.40(+1.64%) |
Feb 17, 2010 | 25.18 | 25.44 | 23.75 | 24.34 | 2,056,311 | -0.36(-1.46%) |
Feb 16, 2010 | 23.40 | 24.78 | 23.33 | 24.70 | 2,447,637 | +1.70(+7.39%) |
Feb 12, 2010 | 22.30 | 23.00 | 23.00 | 23.00 | 3,599,500 | +0.32(+1.41%) |
Feb 11, 2010 | 21.76 | 22.80 | 20.87 | 22.68 | 3,482,074 | +1.40(+6.58%) |
Feb 10, 2010 | 21.62 | 22.00 | 20.48 | 21.28 | 1,732,911 | -0.15(-0.70%) |
Feb 09, 2010 | 21.19 | 21.54 | 20.90 | 21.43 | 1,729,113 | +0.77(+3.73%) |
Feb 08, 2010 | 22.00 | 22.00 | 20.59 | 20.66 | 2,237,423 | -1.36(-6.18%) |
Feb 05, 2010 | 20.82 | 22.12 | 20.48 | 22.02 | 2,807,859 | +0.95(+4.51%) |
Feb 04, 2010 | 22.72 | 22.80 | 20.95 | 21.07 | 2,473,702 | -2.15(-9.26%) |
Feb 03, 2010 | 23.30 | 23.90 | 22.68 | 23.22 | 2,391,480 | +0.19(+0.83%) |
Feb 02, 2010 | 22.33 | 23.03 | 22.26 | 23.03 | 1,960,241 | +0.81(+3.65%) |
Feb 01, 2010 | 21.24 | 22.25 | 21.11 | 22.22 | 2,083,452 | +1.09(+5.16%) |
Jan 29, 2010 | 22.08 | 22.79 | 20.84 | 21.13 | 2,158,718 | -0.63(-2.90%) |
Jan 28, 2010 | 22.90 | 22.97 | 21.28 | 21.76 | 1,613,061 | -0.62(-2.77%) |
Jan 27, 2010 | 23.64 | 23.80 | 21.67 | 22.38 | 3,194,595 | -0.66(-2.86%) |
Jan 26, 2010 | 22.45 | 23.80 | 21.85 | 23.04 | 2,930,093 | +0.69(+3.11%) |
Jan 25, 2010 | 22.03 | 23.25 | 21.82 | 22.35 | 2,980,234 | +0.69(+3.17%) |
Jan 22, 2010 | 23.75 | 24.00 | 21.54 | 21.66 | 4,451,782 | -2.51(-10.38%) |
Jan 21, 2010 | 25.90 | 26.30 | 23.88 | 24.17 | 4,196,447 | -1.69(-6.54%) |
Jan 20, 2010 | 25.96 | 26.88 | 25.13 | 25.86 | 3,011,742 | -0.46(-1.75%) |
Jan 19, 2010 | 25.50 | 26.74 | 25.13 | 26.32 | 3,840,878 | +0.39(+1.50%) |
Jan 15, 2010 | 28.21 | 25.93 | 25.93 | 25.93 | 5,488,200 | -2.08(-7.43%) |
Jan 14, 2010 | 30.76 | 32.09 | 27.44 | 28.01 | 5,305,087 | -2.73(-8.88%) |
Jan 13, 2010 | 30.53 | 31.14 | 28.69 | 30.74 | 2,268,609 | +0.27(+0.89%) |
Jan 12, 2010 | 31.91 | 31.92 | 30.10 | 30.47 | 2,017,793 | -2.09(-6.42%) |
Jan 11, 2010 | 33.19 | 33.49 | 31.98 | 32.56 | 1,219,211 | -0.12(-0.37%) |
Jan 08, 2010 | 31.48 | 32.88 | 31.20 | 32.68 | 1,392,284 | +1.29(+4.11%) |
Jan 07, 2010 | 32.13 | 32.58 | 30.87 | 31.39 | 1,855,550 | -0.96(-2.97%) |
Jan 06, 2010 | 32.87 | 33.68 | 32.15 | 32.35 | 1,732,480 | -0.36(-1.10%) |
Jan 05, 2010 | 31.12 | 32.89 | 30.87 | 32.71 | 1,994,730 | +1.72(+5.55%) |
Jan 04, 2010 | 29.11 | 30.99 | 29.11 | 30.99 | 1,590,959 | +2.17(+7.53%) |
Dec 31, 2009 | 29.00 | 28.82 | 28.82 | 28.82 | 686,600 | +0.05(+0.17%) |
Dec 30, 2009 | 28.45 | 28.88 | 27.82 | 28.77 | 1,077,064 | +0.14(+0.49%) |
Dec 29, 2009 | 29.45 | 29.47 | 28.37 | 28.63 | 876,469 | -0.61(-2.09%) |
Dec 28, 2009 | 30.00 | 30.35 | 29.15 | 29.24 | 1,074,854 | -0.16(-0.54%) |
Dec 24, 2009 | 30.33 | 30.51 | 29.22 | 29.40 | 859,305 | -0.75(-2.49%) |
Dec 23, 2009 | 29.57 | 30.19 | 29.30 | 30.15 | 1,286,407 | +1.10(+3.79%) |
Dec 22, 2009 | 29.07 | 29.95 | 28.50 | 29.05 | 1,756,884 | +0.24(+0.83%) |
Dec 21, 2009 | 26.80 | 28.91 | 26.80 | 28.81 | 2,258,513 | +2.03(+7.58%) |
Dec 18, 2009 | 26.19 | 26.87 | 25.68 | 26.78 | 1,495,484 | +1.09(+4.24%) |
Dec 17, 2009 | 25.65 | 25.74 | 25.00 | 25.69 | 1,551,191 | +0.02(+0.08%) |
Dec 16, 2009 | 26.20 | 26.62 | 25.51 | 25.67 | 2,112,682 | +0.04(+0.16%) |
Dec 15, 2009 | 24.73 | 26.27 | 24.71 | 25.63 | 2,729,638 | +0.85(+3.43%) |
Dec 14, 2009 | 22.78 | 24.84 | 22.77 | 24.78 | 3,346,702 | +2.27(+10.08%) |
Dec 11, 2009 | 23.33 | 23.50 | 22.24 | 22.51 | 1,705,403 | -0.49(-2.13%) |
Dec 10, 2009 | 23.82 | 23.92 | 22.93 | 23.00 | 789,888 | -0.68(-2.87%) |
Dec 09, 2009 | 23.60 | 23.93 | 23.04 | 23.68 | 976,132 | +0.31(+1.33%) |
Dec 08, 2009 | 23.50 | 23.82 | 23.18 | 23.37 | 1,229,972 | -0.42(-1.77%) |
Dec 07, 2009 | 22.98 | 24.06 | 22.89 | 23.79 | 1,183,884 | +0.79(+3.43%) |
Dec 04, 2009 | 23.63 | 23.94 | 22.16 | 23.00 | 1,377,363 | -0.22(-0.95%) |
Dec 03, 2009 | 23.11 | 24.00 | 23.05 | 23.22 | 1,899,290 | +0.27(+1.18%) |
Dec 02, 2009 | 22.69 | 23.25 | 22.50 | 22.95 | 1,187,895 | +0.32(+1.41%) |
Dec 01, 2009 | 22.49 | 23.16 | 22.37 | 22.63 | 1,371,839 | +0.61(+2.77%) |
Nov 30, 2009 | 21.48 | 22.65 | 21.33 | 22.02 | 1,644,575 | +0.50(+2.32%) |
Nov 27, 2009 | 20.06 | 21.84 | 19.25 | 21.52 | 1,168,561 | +0.44(+2.09%) |
Nov 25, 2009 | 21.25 | 21.40 | 20.75 | 21.08 | 1,187,758 | +0.01(+0.05%) |
Nov 24, 2009 | 22.17 | 22.25 | 20.95 | 21.07 | 1,123,000 | -0.92(-4.18%) |
Nov 23, 2009 | 21.50 | 22.43 | 21.47 | 21.99 | 1,763,244 | +0.98(+4.66%) |
Nov 20, 2009 | 20.96 | 21.32 | 20.36 | 21.01 | 1,493,043 | -0.41(-1.91%) |
Nov 19, 2009 | 20.59 | 21.96 | 20.05 | 21.42 | 3,559,739 | +0.80(+3.88%) |
Nov 18, 2009 | 20.45 | 20.98 | 20.33 | 20.62 | 2,428,703 | +0.51(+2.54%) |
Nov 17, 2009 | 20.10 | 21.05 | 19.40 | 20.11 | 5,202,733 | +0.41(+2.08%) |
Nov 16, 2009 | 18.67 | 19.90 | 18.55 | 19.70 | 3,547,079 | +1.25(+6.78%) |
Nov 13, 2009 | 16.91 | 18.49 | 16.77 | 18.45 | 2,006,732 | +1.73(+10.35%) |
Nov 12, 2009 | 16.97 | 17.44 | 16.68 | 16.72 | 750,081 | -0.43(-2.51%) |
Nov 11, 2009 | 17.20 | 17.39 | 16.75 | 17.15 | 725,180 | +0.11(+0.65%) |
Nov 10, 2009 | 17.10 | 17.55 | 16.63 | 17.04 | 850,622 | -0.06(-0.35%) |
Nov 09, 2009 | 17.11 | 17.20 | 16.88 | 17.10 | 893,882 | +0.32(+1.91%) |
Nov 06, 2009 | 16.44 | 17.00 | 16.15 | 16.78 | 1,030,368 | +0.10(+0.60%) |
Nov 05, 2009 | 16.02 | 16.70 | 16.02 | 16.68 | 993,648 | +0.76(+4.77%) |
Nov 04, 2009 | 16.70 | 17.07 | 15.87 | 15.92 | 1,292,293 | -0.49(-2.99%) |
Nov 03, 2009 | 14.82 | 16.50 | 14.75 | 16.41 | 1,969,736 | +1.72(+11.71%) |
Nov 02, 2009 | 14.83 | 15.20 | 14.31 | 14.69 | 874,562 | +0.11(+0.75%) |
Oct 30, 2009 | 15.67 | 15.72 | 14.33 | 14.58 | 1,881,623 | -1.03(-6.60%) |
Oct 29, 2009 | 13.84 | 15.62 | 13.66 | 15.61 | 2,811,692 | +1.70(+12.22%) |
Oct 28, 2009 | 14.82 | 15.00 | 13.78 | 13.91 | 1,767,042 | -1.09(-7.27%) |
Oct 27, 2009 | 15.50 | 16.00 | 14.86 | 15.00 | 1,079,981 | -0.59(-3.78%) |
Oct 26, 2009 | 16.15 | 16.52 | 15.48 | 15.59 | 1,244,456 | -0.41(-2.56%) |
Oct 23, 2009 | 16.43 | 16.59 | 15.99 | 16.00 | 1,538,371 | -0.21(-1.30%) |
Oct 22, 2009 | 16.15 | 16.32 | 15.90 | 16.21 | 961,731 | -0.05(-0.31%) |
Oct 21, 2009 | 16.67 | 16.88 | 16.25 | 16.26 | 1,070,309 | -0.51(-3.04%) |
Oct 20, 2009 | 16.41 | 16.80 | 16.08 | 16.77 | 1,477,988 | +0.07(+0.42%) |
Oct 19, 2009 | 16.50 | 16.81 | 16.13 | 16.70 | 1,699,600 | +0.39(+2.39%) |
Oct 16, 2009 | 15.87 | 16.73 | 15.55 | 16.31 | 5,775,063 | +0.05(+0.31%) |
Oct 15, 2009 | 16.80 | 16.94 | 16.25 | 16.26 | 2,050,860 | -0.76(-4.47%) |
Oct 14, 2009 | 17.25 | 17.67 | 16.81 | 17.02 | 2,339,038 | -0.52(-2.96%) |
Oct 13, 2009 | 17.98 | 18.02 | 17.21 | 17.54 | 1,003,906 | -0.51(-2.80%) |
Oct 12, 2009 | 18.20 | 18.42 | 17.80 | 18.05 | 644,482 | +0.29(+1.60%) |
Oct 09, 2009 | 17.61 | 18.00 | 17.51 | 17.76 | 635,524 | +0.10(+0.54%) |
Oct 08, 2009 | 17.48 | 17.99 | 17.39 | 17.66 | 1,089,746 | +0.29(+1.70%) |
Oct 07, 2009 | 16.83 | 17.39 | 16.81 | 17.37 | 864,702 | +0.42(+2.48%) |
Oct 06, 2009 | 16.63 | 17.13 | 16.63 | 16.95 | 845,994 | +0.60(+3.67%) |
Oct 05, 2009 | 16.02 | 16.45 | 16.02 | 16.35 | 609,995 | +0.36(+2.25%) |
Oct 02, 2009 | 15.64 | 16.55 | 15.20 | 15.99 | 1,014,040 | -0.14(-0.87%) |