Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.05 | 14.14 | 14.04 | 14.14 | 623,010 | +0.17(+1.20%) |
Dec 30, 2010 | 14.03 | 14.03 | 13.96 | 13.97 | 353,570 | -0.06(-0.45%) |
Dec 29, 2010 | 14.01 | 14.07 | 13.99 | 14.04 | 751,450 | +0.05(+0.33%) |
Dec 28, 2010 | 13.95 | 14.00 | 13.93 | 13.99 | 807,420 | +0.23(+1.64%) |
Dec 27, 2010 | 13.76 | 13.77 | 13.72 | 13.76 | 292,390 | +0.04(+0.28%) |
Dec 23, 2010 | 13.69 | 13.74 | 13.65 | 13.72 | 799,170 | -0.04(-0.29%) |
Dec 22, 2010 | 13.82 | 13.83 | 13.76 | 13.76 | 532,090 | -0.02(-0.16%) |
Dec 21, 2010 | 13.78 | 13.82 | 13.74 | 13.79 | 624,500 | +0.02(+0.12%) |
Dec 20, 2010 | 13.78 | 13.80 | 13.70 | 13.77 | 494,540 | +0.09(+0.64%) |
Dec 17, 2010 | 13.66 | 13.72 | 13.58 | 13.68 | 576,250 | +0.04(+0.30%) |
Dec 16, 2010 | 13.68 | 13.68 | 13.55 | 13.64 | 1,995,200 | -0.11(-0.79%) |
Dec 15, 2010 | 13.79 | 13.85 | 13.73 | 13.75 | 625,460 | -0.13(-0.95%) |
Dec 14, 2010 | 13.89 | 13.98 | 13.85 | 13.88 | 989,140 | +0.01(+0.06%) |
Dec 13, 2010 | 13.88 | 13.92 | 13.85 | 13.87 | 643,280 | +0.07(+0.51%) |
Dec 10, 2010 | 13.76 | 13.80 | 13.66 | 13.80 | 1,647,740 | +0.01(+0.04%) |
Dec 09, 2010 | 13.83 | 13.88 | 13.76 | 13.79 | 1,217,870 | +0.05(+0.39%) |
Dec 08, 2010 | 13.86 | 13.89 | 13.65 | 13.74 | 1,894,780 | -0.17(-1.24%) |
Dec 07, 2010 | 14.22 | 14.22 | 13.91 | 13.91 | 1,650,030 | -0.27(-1.92%) |
Dec 06, 2010 | 14.09 | 14.21 | 14.04 | 14.19 | 1,431,400 | +0.11(+0.77%) |
Dec 03, 2010 | 13.92 | 14.08 | 13.92 | 14.08 | 886,950 | +0.30(+2.15%) |
Dec 02, 2010 | 13.83 | 13.92 | 13.78 | 13.78 | 538,570 | -0.03(-0.21%) |
Dec 01, 2010 | 13.84 | 13.87 | 13.76 | 13.81 | 987,030 | +0.01(+0.09%) |
Nov 30, 2010 | 13.78 | 13.84 | 13.75 | 13.80 | 1,129,870 | +0.18(+1.35%) |
Nov 29, 2010 | 13.58 | 13.63 | 13.50 | 13.61 | 1,442,880 | +0.07(+0.52%) |
Nov 26, 2010 | 13.50 | 13.54 | 13.46 | 13.54 | 334,180 | -0.14(-1.01%) |
Nov 24, 2010 | 13.70 | 13.68 | 13.68 | 13.68 | 462,180 | -0.01(-0.09%) |
Nov 23, 2010 | 13.62 | 13.77 | 13.61 | 13.69 | 828,410 | +0.09(+0.64%) |
Nov 22, 2010 | 13.47 | 13.62 | 13.44 | 13.61 | 873,680 | +0.13(+0.96%) |
Nov 19, 2010 | 13.40 | 13.48 | 13.36 | 13.47 | 606,740 | +0.01(+0.07%) |
Nov 18, 2010 | 13.44 | 13.54 | 13.41 | 13.46 | 1,251,340 | +0.17(+1.31%) |
Nov 17, 2010 | 13.33 | 13.39 | 13.27 | 13.29 | 874,050 | -0.06(-0.45%) |
Nov 16, 2010 | 13.48 | 13.49 | 13.24 | 13.35 | 1,674,050 | -0.31(-2.25%) |
Nov 15, 2010 | 13.66 | 13.71 | 13.49 | 13.66 | 840,110 | +0.03(+0.22%) |
Nov 12, 2010 | 13.86 | 13.89 | 13.54 | 13.63 | 2,453,860 | -0.40(-2.87%) |
Nov 11, 2010 | 14.03 | 14.04 | 13.93 | 14.03 | 750,980 | +0.04(+0.29%) |
Nov 10, 2010 | 13.97 | 13.99 | 13.78 | 13.99 | 1,637,180 | +0.16(+1.14%) |
Nov 09, 2010 | 14.14 | 14.18 | 13.77 | 13.83 | 2,955,110 | -0.21(-1.49%) |
Nov 08, 2010 | 13.86 | 14.04 | 13.82 | 14.04 | 2,017,360 | +0.14(+1.03%) |
Nov 05, 2010 | 13.78 | 13.92 | 13.77 | 13.90 | 1,403,700 | +0.04(+0.30%) |
Nov 04, 2010 | 13.73 | 13.87 | 13.69 | 13.86 | 1,600,610 | +0.44(+3.25%) |
Nov 03, 2010 | 13.49 | 13.51 | 13.20 | 13.42 | 4,042,600 | -0.08(-0.63%) |
Nov 02, 2010 | 13.50 | 13.51 | 13.45 | 13.50 | 495,010 | +0.06(+0.42%) |
Nov 01, 2010 | 13.54 | 13.56 | 13.44 | 13.45 | 650,690 | -0.07(-0.53%) |
Oct 29, 2010 | 13.40 | 13.53 | 13.37 | 13.52 | 1,024,780 | +0.14(+1.05%) |
Oct 28, 2010 | 13.29 | 13.40 | 13.24 | 13.38 | 1,090,530 | +0.18(+1.36%) |
Oct 27, 2010 | 13.24 | 13.25 | 13.13 | 13.20 | 798,520 | -0.14(-1.07%) |
Oct 25, 2010 | 13.38 | 13.39 | 13.28 | 13.34 | 880,760 | +0.12(+0.89%) |
Oct 22, 2010 | 13.19 | 13.22 | 13.15 | 13.22 | 635,480 | +0.03(+0.21%) |
Oct 21, 2010 | 13.36 | 13.41 | 13.12 | 13.20 | 1,706,980 | -0.19(-1.45%) |
Oct 20, 2010 | 13.29 | 13.42 | 13.29 | 13.39 | 791,660 | +0.12(+0.93%) |
Oct 19, 2010 | 13.30 | 13.41 | 13.22 | 13.27 | 2,728,810 | -0.42(-3.05%) |
Oct 18, 2010 | 13.60 | 13.69 | 13.58 | 13.68 | 414,300 | +0.05(+0.38%) |
Oct 15, 2010 | 13.69 | 13.70 | 13.57 | 13.63 | 1,103,930 | -0.11(-0.80%) |
Oct 14, 2010 | 13.67 | 13.74 | 13.65 | 13.74 | 796,660 | +0.07(+0.52%) |
Oct 13, 2010 | 13.53 | 13.68 | 13.53 | 13.67 | 1,305,710 | +0.22(+1.63%) |
Oct 12, 2010 | 13.46 | 13.48 | 13.39 | 13.45 | 902,580 | -0.04(-0.26%) |
Oct 11, 2010 | 13.38 | 13.48 | 13.36 | 13.48 | 1,415,390 | +0.06(+0.48%) |
Oct 08, 2010 | 13.42 | 13.44 | 13.30 | 13.42 | 1,199,510 | +0.13(+1.00%) |
Oct 07, 2010 | 13.52 | 13.52 | 13.21 | 13.29 | 2,926,180 | -0.15(-1.11%) |
Oct 06, 2010 | 13.40 | 13.44 | 13.39 | 13.44 | 673,020 | +0.08(+0.61%) |
Oct 05, 2010 | 13.27 | 13.37 | 13.24 | 13.36 | 1,559,920 | +0.26(+1.96%) |
Oct 04, 2010 | 13.10 | 13.11 | 13.08 | 13.10 | 413,070 | -0.04(-0.33%) |
Oct 01, 2010 | 13.14 | 13.16 | 13.10 | 13.14 | 681,850 | +0.11(+0.82%) |
Sep 30, 2010 | 13.06 | 13.07 | 12.91 | 13.04 | 973,400 | -0.01(-0.08%) |
Sep 29, 2010 | 13.04 | 13.07 | 13.00 | 13.04 | 955,240 | +0.01(+0.06%) |
Sep 28, 2010 | 12.89 | 13.05 | 12.86 | 13.04 | 1,598,690 | +0.12(+0.91%) |
Sep 27, 2010 | 12.94 | 12.94 | 12.90 | 12.92 | 420,510 | +0.01(+0.05%) |
Sep 24, 2010 | 12.93 | 12.94 | 12.88 | 12.91 | 471,800 | +0.04(+0.30%) |
Sep 23, 2010 | 12.87 | 12.91 | 12.83 | 12.88 | 968,200 | +0.01(+0.07%) |
Sep 22, 2010 | 12.90 | 12.91 | 12.82 | 12.87 | 693,790 | +0.02(+0.19%) |
Sep 21, 2010 | 12.72 | 12.86 | 12.67 | 12.84 | 1,476,110 | +0.11(+0.90%) |
Sep 20, 2010 | 12.75 | 12.79 | 12.72 | 12.73 | 1,543,340 | +0.03(+0.24%) |
Sep 17, 2010 | 12.70 | 12.75 | 12.67 | 12.70 | 1,219,410 | +0.07(+0.52%) |
Sep 15, 2010 | 12.64 | 12.67 | 12.59 | 12.63 | 3,283,640 | -0.01(-0.09%) |
Sep 14, 2010 | 12.53 | 12.70 | 12.53 | 12.64 | 2,061,160 | +0.24(+1.97%) |
Sep 13, 2010 | 12.40 | 12.44 | 12.38 | 12.40 | 1,419,850 | -0.01(-0.10%) |
Sep 10, 2010 | 12.38 | 12.46 | 12.38 | 12.41 | 1,837,600 | +0.02(+0.13%) |
Sep 09, 2010 | 12.48 | 12.52 | 12.38 | 12.39 | 1,425,000 | -0.12(-0.96%) |
Sep 08, 2010 | 12.53 | 12.57 | 12.50 | 12.52 | 4,714,670 | +0.01(+0.08%) |
Sep 07, 2010 | 12.53 | 12.54 | 12.50 | 12.51 | 2,986,730 | +0.08(+0.66%) |
Sep 03, 2010 | 12.38 | 12.46 | 12.35 | 12.42 | 666,700 | -0.04(-0.35%) |
Sep 02, 2010 | 12.48 | 12.48 | 12.43 | 12.47 | 937,370 | +0.06(+0.48%) |
Sep 01, 2010 | 12.45 | 12.45 | 12.38 | 12.41 | 627,290 | -0.04(-0.33%) |
Aug 31, 2010 | 12.41 | 12.45 | 12.38 | 12.45 | 1,942,130 | +0.12(+0.97%) |
Aug 30, 2010 | 12.32 | 12.34 | 12.29 | 12.33 | 594,800 | -0.01(-0.06%) |
Aug 27, 2010 | 12.34 | 12.38 | 12.28 | 12.34 | 811,720 | +0.01(+0.04%) |
Aug 26, 2010 | 12.35 | 12.36 | 12.29 | 12.33 | 1,098,150 | -0.04(-0.32%) |
Aug 25, 2010 | 12.35 | 12.37 | 12.30 | 12.37 | 1,584,750 | +0.10(+0.82%) |
Aug 24, 2010 | 12.11 | 12.31 | 12.10 | 12.27 | 1,642,870 | +0.06(+0.47%) |
Aug 23, 2010 | 12.22 | 12.24 | 12.18 | 12.21 | 682,110 | -0.02(-0.16%) |
Aug 20, 2010 | 12.22 | 12.24 | 12.18 | 12.23 | 687,420 | -0.04(-0.33%) |
Aug 19, 2010 | 12.30 | 12.33 | 12.25 | 12.27 | 752,680 | +0.02(+0.14%) |
Aug 18, 2010 | 12.16 | 12.28 | 12.13 | 12.26 | 2,081,330 | +0.05(+0.41%) |
Aug 17, 2010 | 12.21 | 12.23 | 12.19 | 12.21 | 1,024,820 | +0.01(+0.04%) |
Aug 16, 2010 | 12.20 | 12.21 | 12.18 | 12.20 | 2,449,860 | +0.09(+0.78%) |
Aug 13, 2010 | 12.11 | 12.11 | 12.07 | 12.11 | 2,426,600 | +0.01(+0.04%) |
Aug 12, 2010 | 12.09 | 12.11 | 12.07 | 12.10 | 5,946,170 | +0.14(+1.17%) |
Aug 11, 2010 | 12.00 | 12.02 | 11.88 | 11.96 | 17,423,690 | -0.04(-0.35%) |
Aug 10, 2010 | 11.88 | 12.04 | 11.87 | 12.00 | 734,190 | +0.03(+0.24%) |
Aug 09, 2010 | 12.01 | 12.01 | 11.96 | 11.97 | 215,060 | -0.04(-0.32%) |
Aug 06, 2010 | 12.01 | 12.07 | 11.99 | 12.01 | 749,870 | +0.09(+0.72%) |
Aug 05, 2010 | 11.93 | 11.94 | 11.86 | 11.93 | 732,770 | +0.03(+0.24%) |
Aug 04, 2010 | 11.97 | 11.99 | 11.89 | 11.90 | 586,010 | +0.07(+0.57%) |
Aug 03, 2010 | 11.81 | 11.86 | 11.81 | 11.83 | 370,560 | +0.05(+0.43%) |
Aug 02, 2010 | 11.84 | 11.86 | 11.75 | 11.78 | 487,800 | +0.01(+0.06%) |
Jul 30, 2010 | 11.77 | 11.79 | 11.63 | 11.77 | 1,655,360 | +0.12(+1.05%) |
Jul 29, 2010 | 11.57 | 11.65 | 11.56 | 11.65 | 475,710 | +0.05(+0.47%) |
Jul 28, 2010 | 11.57 | 11.61 | 11.53 | 11.59 | 3,079,950 | +0.03(+0.22%) |
Jul 27, 2010 | 11.71 | 11.72 | 11.54 | 11.57 | 3,000 | -0.21(-1.75%) |
Jul 26, 2010 | 11.86 | 11.87 | 11.75 | 11.77 | 1,340,210 | -0.06(-0.49%) |
Jul 23, 2010 | 11.94 | 11.97 | 11.80 | 11.83 | 457,900 | -0.08(-0.65%) |
Jul 22, 2010 | 11.83 | 11.97 | 11.83 | 11.91 | 702,840 | +0.10(+0.83%) |
Jul 21, 2010 | 11.90 | 11.92 | 11.80 | 11.81 | 699,280 | -0.07(-0.57%) |
Jul 20, 2010 | 11.79 | 11.90 | 11.78 | 11.88 | 448,220 | +0.08(+0.66%) |
Jul 19, 2010 | 11.78 | 11.80 | 11.74 | 11.80 | 1,107,190 | -0.09(-0.74%) |
Jul 16, 2010 | 11.89 | 11.90 | 11.82 | 11.89 | 1,518,120 | -0.16(-1.36%) |
Jul 15, 2010 | 12.09 | 12.10 | 12.01 | 12.05 | 775,850 | -0.00(-0.02%) |
Jul 14, 2010 | 12.05 | 12.14 | 11.99 | 12.05 | 871,860 | -0.01(-0.09%) |
Jul 13, 2010 | 12.13 | 12.13 | 12.07 | 12.07 | 512,710 | +0.10(+0.87%) |
Jul 12, 2010 | 12.01 | 12.04 | 11.93 | 11.96 | 757,210 | -0.10(-0.85%) |
Jul 09, 2010 | 12.06 | 12.10 | 12.04 | 12.06 | 708,200 | +0.12(+0.99%) |
Jul 08, 2010 | 11.96 | 11.96 | 11.83 | 11.95 | 1,676,140 | -0.06(-0.46%) |
Jul 07, 2010 | 11.88 | 12.00 | 11.88 | 12.00 | 1,122,020 | +0.12(+1.02%) |
Jul 06, 2010 | 12.00 | 12.00 | 11.85 | 11.88 | 3,522,220 | -0.19(-1.59%) |
Jul 02, 2010 | 12.07 | 12.08 | 11.97 | 12.07 | 1,422,040 | +0.14(+1.16%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.92 | 11.93 | 5,406,030 | -0.46(-3.73%) |
Jun 30, 2010 | 12.34 | 12.44 | 12.33 | 12.40 | 920,810 | +0.04(+0.33%) |
Jun 29, 2010 | 12.34 | 12.41 | 12.24 | 12.36 | 10,000 | -0.15(-1.20%) |
Jun 25, 2010 | 12.51 | 12.54 | 12.49 | 12.51 | 1,340,850 | +0.15(+1.19%) |
Jun 24, 2010 | 12.30 | 12.45 | 12.30 | 12.36 | 1,598,600 | +0.03(+0.22%) |
Jun 23, 2010 | 12.32 | 12.34 | 12.21 | 12.33 | 1,326,270 | -0.05(-0.37%) |
Jun 22, 2010 | 12.35 | 12.39 | 12.32 | 12.38 | 960,590 | +0.10(+0.80%) |
Jun 21, 2010 | 12.55 | 12.55 | 12.27 | 12.28 | 2,309,880 | -0.24(-1.92%) |
Jun 18, 2010 | 12.52 | 12.59 | 12.52 | 12.52 | 1,633,230 | +0.10(+0.80%) |
Jun 17, 2010 | 12.39 | 12.48 | 12.39 | 12.42 | 1,554,770 | +0.15(+1.20%) |
Jun 16, 2010 | 12.30 | 12.31 | 12.24 | 12.27 | 790,130 | -0.06(-0.45%) |
Jun 15, 2010 | 12.20 | 12.33 | 12.19 | 12.33 | 470,010 | +0.13(+1.10%) |
Jun 14, 2010 | 12.20 | 12.24 | 12.13 | 12.20 | 748,110 | -0.04(-0.35%) |
Jun 11, 2010 | 12.22 | 12.27 | 12.17 | 12.24 | 921,080 | +0.11(+0.90%) |
Jun 10, 2010 | 12.17 | 12.23 | 12.12 | 12.13 | 1,153,090 | -0.16(-1.33%) |
Jun 09, 2010 | 12.28 | 12.33 | 12.19 | 12.29 | 1,281,110 | -0.04(-0.36%) |
Jun 08, 2010 | 12.39 | 12.48 | 12.31 | 12.34 | 1,588,630 | -0.04(-0.34%) |
Jun 07, 2010 | 12.10 | 12.41 | 12.10 | 12.38 | 1,643,550 | +0.24(+1.95%) |
Jun 04, 2010 | 12.14 | 12.17 | 11.95 | 12.14 | 2,231,490 | +0.12(+0.97%) |
Jun 03, 2010 | 12.15 | 12.17 | 11.98 | 12.02 | 1,676,760 | -0.18(-1.47%) |
Jun 02, 2010 | 12.17 | 12.22 | 12.11 | 12.20 | 2,779,410 | -0.02(-0.16%) |
Jun 01, 2010 | 12.22 | 12.25 | 12.20 | 12.22 | 1,118,010 | +0.11(+0.93%) |
May 28, 2010 | 12.11 | 12.12 | 12.00 | 12.11 | 819,850 | +0.01(+0.08%) |
May 27, 2010 | 12.05 | 12.13 | 12.05 | 12.10 | 1,231,260 | +0.02(+0.17%) |
May 26, 2010 | 12.09 | 12.14 | 12.07 | 12.08 | 1,794,600 | +0.12(+1.01%) |
May 25, 2010 | 11.93 | 11.98 | 11.91 | 11.96 | 1,508,320 | +0.05(+0.40%) |
May 24, 2010 | 11.86 | 11.94 | 11.83 | 11.91 | 2,651,890 | +0.17(+1.42%) |
May 21, 2010 | 11.73 | 11.85 | 11.68 | 11.74 | 4,138,270 | -0.06(-0.51%) |
May 20, 2010 | 11.84 | 11.92 | 11.75 | 11.80 | 30,000 | -0.09(-0.72%) |
May 19, 2010 | 12.05 | 12.06 | 11.84 | 11.89 | 3,141,070 | -0.29(-2.37%) |
May 18, 2010 | 12.12 | 12.26 | 12.08 | 12.18 | 2,366,280 | +0.01(+0.12%) |
May 17, 2010 | 12.29 | 12.34 | 12.16 | 12.17 | 4,477,530 | -0.11(-0.88%) |
May 14, 2010 | 12.27 | 12.44 | 12.15 | 12.27 | 3,555,580 | -0.02(-0.20%) |
May 13, 2010 | 12.37 | 12.41 | 12.25 | 12.30 | 1,786,500 | -0.08(-0.66%) |
May 12, 2010 | 12.37 | 12.46 | 12.31 | 12.38 | 1,995,720 | +0.08(+0.61%) |
May 11, 2010 | 12.16 | 12.32 | 12.15 | 12.30 | 2,537,870 | +0.32(+2.64%) |
May 10, 2010 | 11.96 | 12.01 | 11.94 | 11.99 | 3,458,040 | -0.07(-0.56%) |
May 07, 2010 | 11.99 | 12.12 | 11.90 | 12.06 | 3,078,500 | -0.02(-0.15%) |
May 06, 2010 | 11.79 | 12.08 | 11.79 | 12.07 | 4,078,140 | +0.34(+2.88%) |
May 05, 2010 | 11.65 | 11.74 | 11.65 | 11.74 | 1,400,000 | +0.02(+0.21%) |
May 04, 2010 | 11.86 | 11.86 | 11.64 | 11.71 | 1,430,600 | -0.09(-0.74%) |
May 03, 2010 | 11.82 | 11.85 | 11.79 | 11.80 | 915,820 | +0.04(+0.33%) |
Apr 30, 2010 | 11.76 | 11.79 | 11.75 | 11.76 | 394,600 | +0.11(+0.93%) |
Apr 29, 2010 | 11.61 | 11.67 | 11.61 | 11.65 | 721,640 | +0.00(+0.00%) |
Apr 28, 2010 | 11.62 | 11.72 | 11.59 | 11.65 | 1,686,370 | -0.03(-0.27%) |
Apr 27, 2010 | 11.46 | 11.70 | 11.46 | 11.68 | 1,030,860 | +0.18(+1.60%) |
Apr 26, 2010 | 11.51 | 11.54 | 11.48 | 11.50 | 632,960 | -0.04(-0.33%) |
Apr 23, 2010 | 11.34 | 11.55 | 11.33 | 11.54 | 962,580 | +0.14(+1.26%) |
Apr 22, 2010 | 11.40 | 11.41 | 11.30 | 11.39 | 491,410 | -0.06(-0.50%) |
Apr 21, 2010 | 11.40 | 11.48 | 11.37 | 11.45 | 455,300 | +0.09(+0.78%) |
Apr 20, 2010 | 11.39 | 11.44 | 11.36 | 11.36 | 323,080 | +0.03(+0.28%) |
Apr 19, 2010 | 11.30 | 11.35 | 11.28 | 11.33 | 494,480 | -0.01(-0.08%) |
Apr 16, 2010 | 11.47 | 11.52 | 11.28 | 11.34 | 1,345,040 | -0.24(-2.11%) |
Apr 15, 2010 | 11.50 | 11.59 | 11.50 | 11.58 | 329,270 | +0.06(+0.50%) |
Apr 14, 2010 | 11.54 | 11.58 | 11.50 | 11.53 | 440,360 | +0.04(+0.31%) |
Apr 13, 2010 | 11.53 | 11.53 | 11.43 | 11.49 | 429,870 | -0.03(-0.29%) |
Apr 12, 2010 | 11.59 | 11.63 | 11.52 | 11.52 | 319,000 | -0.07(-0.61%) |
Apr 09, 2010 | 11.53 | 11.62 | 11.49 | 11.59 | 920,020 | +0.11(+0.96%) |
Apr 08, 2010 | 11.46 | 11.51 | 11.45 | 11.48 | 948,340 | +0.02(+0.17%) |
Apr 07, 2010 | 11.40 | 11.51 | 11.40 | 11.46 | 648,590 | +0.14(+1.21%) |
Apr 06, 2010 | 11.31 | 11.37 | 11.30 | 11.33 | 273,950 | +0.05(+0.42%) |
Apr 05, 2010 | 11.27 | 11.31 | 11.25 | 11.28 | 342,120 | +0.04(+0.38%) |
Apr 01, 2010 | 11.21 | 11.24 | 11.24 | 11.24 | 350,000 | +0.13(+1.15%) |
Mar 31, 2010 | 11.15 | 11.15 | 11.10 | 11.11 | 490,590 | +0.10(+0.91%) |
Mar 30, 2010 | 11.07 | 11.07 | 11.00 | 11.01 | 297,930 | -0.08(-0.68%) |
Mar 29, 2010 | 11.10 | 11.12 | 11.05 | 11.08 | 244,600 | +0.01(+0.13%) |
Mar 26, 2010 | 10.93 | 11.07 | 10.89 | 11.07 | 365,960 | +0.18(+1.68%) |
Mar 25, 2010 | 10.90 | 10.93 | 10.86 | 10.89 | 603,320 | +0.04(+0.40%) |
Mar 24, 2010 | 10.90 | 10.91 | 10.83 | 10.84 | 450,200 | -0.19(-1.75%) |
Mar 23, 2010 | 10.94 | 11.05 | 10.94 | 11.04 | 342,860 | +0.05(+0.48%) |
Mar 22, 2010 | 10.94 | 11.01 | 10.91 | 10.98 | 635,220 | -0.06(-0.51%) |
Mar 19, 2010 | 11.24 | 11.24 | 10.99 | 11.04 | 1,277,790 | -0.21(-1.82%) |
Mar 18, 2010 | 11.22 | 11.27 | 11.16 | 11.25 | 453,930 | +0.08(+0.67%) |
Mar 17, 2010 | 11.25 | 11.26 | 11.17 | 11.17 | 321,910 | -0.08(-0.73%) |
Mar 16, 2010 | 11.21 | 11.27 | 11.20 | 11.25 | 543,900 | +0.21(+1.91%) |
Mar 15, 2010 | 11.04 | 11.05 | 11.04 | 11.04 | 200,250 | +0.03(+0.30%) |
Mar 12, 2010 | 11.06 | 11.09 | 10.96 | 11.01 | 802,150 | -0.06(-0.56%) |
Mar 11, 2010 | 11.03 | 11.08 | 11.00 | 11.07 | 364,580 | +0.01(+0.13%) |
Mar 10, 2010 | 11.21 | 11.25 | 11.02 | 11.06 | 538,130 | -0.13(-1.12%) |
Mar 09, 2010 | 11.13 | 11.22 | 11.12 | 11.18 | 503,420 | -0.02(-0.15%) |
Mar 08, 2010 | 11.34 | 11.34 | 11.17 | 11.20 | 514,620 | -0.10(-0.86%) |
Mar 05, 2010 | 11.33 | 11.39 | 11.30 | 11.30 | 470,870 | -0.00(-0.04%) |
Mar 04, 2010 | 11.34 | 11.35 | 11.25 | 11.30 | 630,350 | -0.08(-0.69%) |
Mar 03, 2010 | 11.37 | 11.43 | 11.34 | 11.38 | 632,470 | +0.06(+0.56%) |
Mar 02, 2010 | 11.20 | 11.36 | 11.20 | 11.32 | 843,370 | +0.16(+1.45%) |
Mar 01, 2010 | 11.16 | 11.20 | 11.11 | 11.16 | 665,680 | +0.00(+0.03%) |
Feb 26, 2010 | 11.10 | 11.17 | 11.06 | 11.15 | 496,790 | +0.11(+1.02%) |
Feb 25, 2010 | 10.87 | 11.07 | 10.87 | 11.04 | 672,030 | +0.09(+0.85%) |
Feb 24, 2010 | 10.94 | 11.02 | 10.92 | 10.95 | 473,910 | -0.05(-0.47%) |
Feb 23, 2010 | 11.10 | 11.10 | 10.98 | 11.00 | 691,880 | -0.12(-1.07%) |
Feb 22, 2010 | 11.20 | 11.20 | 11.08 | 11.12 | 381,930 | -0.04(-0.36%) |
Feb 19, 2010 | 11.06 | 11.24 | 11.06 | 11.16 | 558,020 | -0.05(-0.45%) |
Feb 18, 2010 | 11.18 | 11.22 | 11.13 | 11.21 | 858,250 | +0.07(+0.66%) |
Feb 17, 2010 | 11.18 | 11.21 | 11.10 | 11.13 | 783,030 | -0.04(-0.33%) |
Feb 16, 2010 | 11.16 | 11.19 | 11.13 | 11.17 | 548,430 | +0.27(+2.43%) |
Feb 12, 2010 | 10.82 | 10.91 | 10.91 | 10.91 | 903,000 | -0.02(-0.17%) |
Feb 11, 2010 | 10.77 | 10.96 | 10.74 | 10.93 | 751,310 | +0.21(+1.98%) |
Feb 10, 2010 | 10.72 | 10.75 | 10.62 | 10.71 | 1,102,730 | -0.04(-0.35%) |
Feb 09, 2010 | 10.73 | 10.81 | 10.70 | 10.75 | 861,500 | +0.14(+1.32%) |
Feb 08, 2010 | 10.64 | 10.71 | 10.60 | 10.61 | 524,060 | -0.05(-0.52%) |
Feb 05, 2010 | 10.57 | 10.67 | 10.43 | 10.67 | 1,309,630 | +0.03(+0.24%) |
Feb 04, 2010 | 10.89 | 10.89 | 10.58 | 10.64 | 2,065,060 | -0.44(-3.94%) |
Feb 03, 2010 | 11.13 | 11.15 | 11.05 | 11.08 | 460,090 | -0.05(-0.44%) |
Feb 02, 2010 | 11.13 | 11.17 | 11.08 | 11.12 | 618,650 | +0.08(+0.71%) |
Feb 01, 2010 | 10.87 | 11.05 | 10.85 | 11.05 | 786,120 | +0.24(+2.26%) |
Jan 29, 2010 | 10.79 | 10.83 | 10.73 | 10.80 | 1,754,980 | -0.05(-0.45%) |
Jan 28, 2010 | 10.92 | 10.93 | 10.73 | 10.85 | 1,418,840 | -0.01(-0.11%) |
Jan 27, 2010 | 10.96 | 10.98 | 10.82 | 10.86 | 1,147,460 | -0.09(-0.84%) |
Jan 26, 2010 | 10.89 | 11.01 | 10.89 | 10.96 | 771,080 | +0.00(+0.01%) |
Jan 25, 2010 | 10.95 | 10.98 | 10.92 | 10.96 | 662,500 | +0.03(+0.28%) |
Jan 22, 2010 | 10.90 | 10.97 | 10.81 | 10.92 | 1,341,120 | -0.02(-0.16%) |
Jan 21, 2010 | 11.06 | 11.08 | 10.87 | 10.94 | 1,537,310 | -0.16(-1.41%) |
Jan 20, 2010 | 11.21 | 11.21 | 11.05 | 11.10 | 1,311,100 | -0.28(-2.46%) |
Jan 19, 2010 | 11.31 | 11.39 | 11.30 | 11.38 | 400,900 | +0.08(+0.68%) |
Jan 15, 2010 | 11.34 | 11.30 | 11.30 | 11.30 | 619,000 | -0.12(-1.06%) |
Jan 14, 2010 | 11.37 | 11.45 | 11.30 | 11.42 | 772,220 | +0.05(+0.46%) |
Jan 13, 2010 | 11.31 | 11.37 | 11.18 | 11.37 | 962,950 | +0.11(+0.95%) |
Jan 12, 2010 | 11.46 | 11.52 | 11.24 | 11.26 | 1,482,820 | -0.24(-2.10%) |
Jan 11, 2010 | 11.55 | 11.57 | 11.47 | 11.50 | 1,047,490 | +0.15(+1.32%) |
Jan 08, 2010 | 11.37 | 11.37 | 11.24 | 11.35 | 911,770 | +0.05(+0.45%) |
Jan 07, 2010 | 11.32 | 11.34 | 11.28 | 11.30 | 1,093,480 | -0.07(-0.62%) |
Jan 06, 2010 | 11.28 | 11.39 | 11.26 | 11.37 | 3,807,710 | +0.19(+1.68%) |
Jan 05, 2010 | 11.20 | 11.25 | 11.14 | 11.18 | 761,380 | -0.01(-0.08%) |