Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.08 | 18.25 | 17.94 | 18.15 | 1,918,324 | +0.09(+0.47%) |
Dec 30, 2010 | 18.29 | 18.32 | 17.93 | 18.07 | 1,923,213 | -0.26(-1.40%) |
Dec 29, 2010 | 18.28 | 18.43 | 18.21 | 18.32 | 1,629,978 | +0.11(+0.63%) |
Dec 28, 2010 | 18.29 | 18.38 | 18.17 | 18.21 | 1,308,675 | -0.02(-0.10%) |
Dec 27, 2010 | 18.19 | 18.28 | 18.02 | 18.23 | 3,321,438 | -0.01(-0.05%) |
Dec 23, 2010 | 18.41 | 18.45 | 18.19 | 18.24 | 2,192,717 | -0.17(-0.93%) |
Dec 22, 2010 | 18.56 | 18.56 | 18.41 | 18.41 | 4,100,307 | -0.09(-0.46%) |
Dec 21, 2010 | 18.41 | 18.55 | 18.19 | 18.49 | 3,455,070 | +0.18(+0.99%) |
Dec 20, 2010 | 17.99 | 18.36 | 17.72 | 18.31 | 4,197,231 | +0.49(+2.77%) |
Dec 17, 2010 | 17.83 | 18.01 | 17.73 | 17.82 | 7,449,535 | -0.05(-0.27%) |
Dec 16, 2010 | 18.15 | 18.18 | 17.73 | 17.87 | 5,875,947 | -0.29(-1.57%) |
Dec 15, 2010 | 18.25 | 18.40 | 17.93 | 18.15 | 3,565,722 | -0.19(-1.04%) |
Dec 14, 2010 | 18.80 | 18.82 | 18.25 | 18.34 | 3,121,701 | -0.46(-2.43%) |
Dec 13, 2010 | 18.82 | 19.02 | 18.72 | 18.80 | 3,699,377 | +0.11(+0.61%) |
Dec 10, 2010 | 18.58 | 18.84 | 18.51 | 18.68 | 2,168,051 | +0.21(+1.13%) |
Dec 09, 2010 | 18.39 | 18.49 | 18.05 | 18.48 | 1,925,889 | +0.20(+1.09%) |
Dec 08, 2010 | 18.61 | 18.61 | 18.14 | 18.28 | 2,158,499 | -0.31(-1.69%) |
Dec 07, 2010 | 18.96 | 19.02 | 18.43 | 18.59 | 2,524,654 | -0.04(-0.20%) |
Dec 06, 2010 | 18.55 | 18.78 | 18.49 | 18.63 | 1,787,043 | +0.07(+0.36%) |
Dec 03, 2010 | 18.44 | 18.62 | 18.25 | 18.56 | 2,536,848 | +0.11(+0.62%) |
Dec 02, 2010 | 17.94 | 18.48 | 17.94 | 18.45 | 2,827,068 | +0.53(+2.97%) |
Dec 01, 2010 | 17.65 | 18.07 | 17.54 | 17.91 | 3,445,304 | +0.63(+3.63%) |
Nov 30, 2010 | 17.17 | 17.46 | 17.05 | 17.29 | 2,700,443 | -0.14(-0.82%) |
Nov 29, 2010 | 17.09 | 17.49 | 16.95 | 17.43 | 3,052,706 | +0.28(+1.61%) |
Nov 26, 2010 | 17.19 | 17.45 | 17.03 | 17.15 | 1,576,362 | -0.20(-1.15%) |
Nov 24, 2010 | 17.12 | 17.35 | 17.35 | 17.35 | 3,260,942 | +0.33(+1.96%) |
Nov 23, 2010 | 17.36 | 17.36 | 16.98 | 17.02 | 3,412,234 | -0.60(-3.40%) |
Nov 22, 2010 | 17.36 | 17.68 | 17.14 | 17.62 | 4,065,462 | +0.05(+0.27%) |
Nov 19, 2010 | 17.53 | 17.57 | 17.06 | 17.57 | 3,625,517 | -0.01(-0.05%) |
Nov 18, 2010 | 17.11 | 17.67 | 16.97 | 17.58 | 3,561,645 | +0.35(+2.04%) |
Nov 17, 2010 | 17.31 | 17.47 | 17.02 | 17.23 | 3,390,530 | -0.05(-0.28%) |
Nov 16, 2010 | 17.41 | 17.61 | 17.10 | 17.28 | 3,660,653 | -0.98(-5.36%) |
Nov 15, 2010 | 18.26 | 18.31 | 17.53 | 18.26 | 4,408,509 | +0.12(+0.68%) |
Nov 12, 2010 | 18.72 | 18.72 | 17.99 | 18.13 | 3,470,572 | -0.68(-3.64%) |
Nov 11, 2010 | 18.53 | 18.86 | 18.43 | 18.82 | 4,388,986 | +0.30(+1.64%) |
Nov 10, 2010 | 17.66 | 18.51 | 17.55 | 18.51 | 5,128,765 | +0.87(+4.90%) |
Nov 09, 2010 | 17.91 | 18.22 | 17.57 | 17.65 | 2,456,708 | -0.14(-0.80%) |
Nov 08, 2010 | 17.54 | 17.81 | 17.46 | 17.79 | 2,788,684 | +0.10(+0.59%) |
Nov 05, 2010 | 17.70 | 17.72 | 17.35 | 17.69 | 3,841,301 | -0.05(-0.27%) |
Nov 04, 2010 | 16.90 | 17.92 | 16.89 | 17.73 | 6,899,859 | +1.15(+6.94%) |
Nov 03, 2010 | 16.52 | 16.65 | 16.14 | 16.58 | 2,755,517 | +0.17(+1.04%) |
Nov 02, 2010 | 16.35 | 16.49 | 16.19 | 16.41 | 1,862,412 | +0.28(+1.71%) |
Nov 01, 2010 | 16.35 | 16.60 | 16.04 | 16.14 | 2,030,019 | -0.05(-0.29%) |
Oct 29, 2010 | 15.88 | 16.27 | 15.83 | 16.18 | 2,064,005 | +0.26(+1.61%) |
Oct 28, 2010 | 16.13 | 16.15 | 15.80 | 15.93 | 1,994,542 | -0.04(-0.24%) |
Oct 27, 2010 | 15.78 | 15.98 | 15.53 | 15.96 | 2,794,133 | -0.31(-1.93%) |
Oct 25, 2010 | 16.41 | 16.77 | 16.25 | 16.28 | 2,150,203 | +0.05(+0.29%) |
Oct 22, 2010 | 16.30 | 16.35 | 16.02 | 16.23 | 2,358,111 | -0.01(-0.06%) |
Oct 21, 2010 | 16.43 | 16.73 | 16.08 | 16.24 | 3,692,004 | -0.13(-0.81%) |
Oct 20, 2010 | 16.51 | 16.61 | 15.95 | 16.37 | 6,737,425 | -0.16(-0.98%) |
Oct 19, 2010 | 17.08 | 17.37 | 16.43 | 16.54 | 6,121,461 | -0.87(-5.02%) |
Oct 18, 2010 | 17.22 | 17.53 | 17.14 | 17.41 | 3,260,144 | +0.23(+1.33%) |
Oct 15, 2010 | 17.36 | 17.42 | 17.00 | 17.18 | 3,735,768 | -0.05(-0.28%) |
Oct 14, 2010 | 17.22 | 17.51 | 17.02 | 17.23 | 3,803,742 | +0.01(+0.06%) |
Oct 13, 2010 | 16.78 | 17.28 | 16.76 | 17.22 | 3,217,039 | +0.58(+3.49%) |
Oct 12, 2010 | 16.83 | 16.83 | 16.28 | 16.64 | 3,714,465 | -0.10(-0.62%) |
Oct 11, 2010 | 16.62 | 16.93 | 16.49 | 16.74 | 2,386,659 | +0.15(+0.92%) |
Oct 08, 2010 | 16.59 | 16.68 | 16.17 | 16.59 | 2,287,072 | +0.42(+2.59%) |
Oct 07, 2010 | 16.39 | 16.39 | 15.97 | 16.17 | 1,774,056 | -0.10(-0.64%) |
Oct 06, 2010 | 16.14 | 16.44 | 16.05 | 16.28 | 3,857,922 | +0.08(+0.47%) |
Oct 05, 2010 | 15.68 | 16.24 | 15.65 | 16.20 | 3,937,292 | +0.76(+4.93%) |
Oct 04, 2010 | 15.57 | 15.76 | 15.32 | 15.44 | 2,581,334 | -0.16(-1.04%) |
Oct 01, 2010 | 15.60 | 15.73 | 15.23 | 15.60 | 3,493,782 | +0.49(+3.25%) |
Sep 30, 2010 | 15.11 | 15.54 | 14.98 | 15.11 | 10,648 | +0.06(+0.40%) |
Sep 29, 2010 | 14.77 | 15.08 | 14.68 | 15.05 | 4,945,184 | +0.18(+1.22%) |
Sep 28, 2010 | 14.79 | 14.87 | 14.43 | 14.87 | 4,271,463 | +0.11(+0.77%) |
Sep 27, 2010 | 14.82 | 14.86 | 14.70 | 14.76 | 1,837,509 | -0.09(-0.58%) |
Sep 24, 2010 | 14.71 | 14.95 | 14.65 | 14.84 | 3,029,109 | +0.34(+2.36%) |
Sep 23, 2010 | 14.50 | 14.76 | 14.30 | 14.50 | 344 | -0.28(-1.87%) |
Sep 22, 2010 | 15.10 | 15.30 | 14.70 | 14.78 | 2,646,613 | -0.32(-2.14%) |
Sep 21, 2010 | 15.21 | 15.28 | 14.91 | 15.10 | 3,020,826 | -0.09(-0.56%) |
Sep 20, 2010 | 14.75 | 15.21 | 14.64 | 15.19 | 2,995,951 | +0.46(+3.10%) |
Sep 17, 2010 | 14.73 | 15.18 | 14.67 | 14.73 | 4,607,796 | -0.66(-4.26%) |
Sep 15, 2010 | 15.04 | 15.38 | 14.85 | 15.38 | 3,661,316 | +0.26(+1.70%) |
Sep 14, 2010 | 14.82 | 15.22 | 14.64 | 15.13 | 3,390,786 | +0.28(+1.86%) |
Sep 13, 2010 | 14.73 | 14.89 | 14.50 | 14.85 | 2,482,859 | +0.31(+2.16%) |
Sep 10, 2010 | 14.75 | 14.91 | 14.53 | 14.54 | 3,270,134 | -0.11(-0.78%) |
Sep 09, 2010 | 15.04 | 15.12 | 14.57 | 14.65 | 2,784,674 | -0.20(-1.34%) |
Sep 08, 2010 | 14.80 | 14.98 | 14.73 | 14.85 | 115 | +0.10(+0.64%) |
Sep 07, 2010 | 14.84 | 14.92 | 14.57 | 14.76 | 448 | -0.23(-1.52%) |
Sep 03, 2010 | 14.80 | 15.03 | 14.80 | 14.99 | 2,584,174 | +0.27(+1.81%) |
Sep 02, 2010 | 14.48 | 14.79 | 14.30 | 14.72 | 234 | +0.36(+2.52%) |
Sep 01, 2010 | 14.27 | 14.44 | 14.03 | 14.36 | 6,478,290 | +0.32(+2.30%) |
Aug 31, 2010 | 13.97 | 14.29 | 13.93 | 14.03 | 37,478 | -0.18(-1.27%) |
Aug 30, 2010 | 14.23 | 14.56 | 14.20 | 14.22 | 2,972,814 | -0.01(-0.07%) |
Aug 27, 2010 | 14.22 | 14.28 | 13.69 | 14.22 | 4,396,059 | +0.32(+2.33%) |
Aug 26, 2010 | 14.11 | 14.28 | 13.79 | 13.90 | 105 | -0.09(-0.61%) |
Aug 25, 2010 | 13.85 | 14.05 | 13.55 | 13.99 | 81,316 | +0.09(+0.62%) |
Aug 24, 2010 | 14.00 | 14.13 | 13.86 | 13.90 | 559 | -0.27(-1.88%) |
Aug 23, 2010 | 13.99 | 14.37 | 13.98 | 14.17 | 3,450,621 | +0.20(+1.43%) |
Aug 20, 2010 | 14.33 | 14.41 | 13.84 | 13.97 | 4,905,700 | -0.50(-3.48%) |
Aug 19, 2010 | 14.49 | 14.70 | 14.31 | 14.47 | 559 | -0.20(-1.36%) |
Aug 18, 2010 | 14.89 | 14.89 | 14.52 | 14.67 | 2,672,448 | -0.24(-1.59%) |
Aug 17, 2010 | 14.80 | 15.00 | 14.66 | 14.91 | 3,237,707 | +0.22(+1.49%) |
Aug 16, 2010 | 14.86 | 14.93 | 14.56 | 14.69 | 3,220,777 | -0.28(-1.84%) |
Aug 13, 2010 | 14.97 | 15.29 | 14.90 | 14.97 | 2,601,964 | -0.08(-0.51%) |
Aug 12, 2010 | 14.98 | 15.27 | 14.92 | 15.04 | 3,775,169 | -0.20(-1.31%) |
Aug 11, 2010 | 15.55 | 15.55 | 15.12 | 15.24 | 448 | -0.63(-3.95%) |
Aug 10, 2010 | 15.87 | 16.04 | 15.55 | 15.87 | 3,838,720 | -0.20(-1.24%) |
Aug 09, 2010 | 16.08 | 16.16 | 15.78 | 16.07 | 2,906,625 | +0.11(+0.72%) |
Aug 06, 2010 | 15.96 | 16.16 | 15.64 | 15.96 | 3,706,288 | -0.23(-1.41%) |
Aug 05, 2010 | 16.03 | 16.43 | 15.86 | 16.18 | 4,420,356 | +0.23(+1.43%) |
Aug 04, 2010 | 15.92 | 16.15 | 15.87 | 15.96 | 3,923,722 | +0.03(+0.18%) |
Aug 03, 2010 | 15.69 | 16.11 | 15.67 | 15.93 | 5,381,095 | +0.17(+1.09%) |
Aug 02, 2010 | 15.38 | 15.95 | 15.30 | 15.76 | 5,022,837 | +0.69(+4.61%) |
Jul 30, 2010 | 15.06 | 15.20 | 14.71 | 15.06 | 4,118,360 | +0.08(+0.51%) |
Jul 29, 2010 | 14.72 | 15.12 | 14.72 | 14.99 | 4,804,286 | +0.35(+2.40%) |
Jul 28, 2010 | 14.63 | 14.79 | 14.40 | 14.63 | 335 | +0.01(+0.06%) |
Jul 27, 2010 | 14.62 | 14.99 | 14.45 | 14.62 | 448 | -0.27(-1.79%) |
Jul 26, 2010 | 14.53 | 14.89 | 14.42 | 14.89 | 3,073,329 | +0.32(+2.22%) |
Jul 23, 2010 | 14.44 | 14.61 | 14.13 | 14.57 | 3,524,757 | +0.10(+0.72%) |
Jul 22, 2010 | 14.20 | 14.63 | 14.14 | 14.46 | 4,239,407 | +0.47(+3.33%) |
Jul 21, 2010 | 14.29 | 14.40 | 13.86 | 14.00 | 3,941,367 | -0.23(-1.60%) |
Jul 20, 2010 | 14.22 | 14.31 | 13.50 | 14.22 | 4,922,425 | +0.49(+3.53%) |
Jul 19, 2010 | 13.75 | 13.88 | 13.57 | 13.74 | 3,427,312 | +0.04(+0.28%) |
Jul 16, 2010 | 13.70 | 14.21 | 13.61 | 13.70 | 5,676,505 | -0.58(-4.06%) |
Jul 15, 2010 | 14.22 | 14.36 | 13.96 | 14.28 | 5,390,858 | +0.04(+0.27%) |
Jul 14, 2010 | 14.19 | 14.26 | 13.92 | 14.24 | 4,326,130 | -0.06(-0.40%) |
Jul 13, 2010 | 14.30 | 14.41 | 14.04 | 14.30 | 2,109 | +0.42(+3.01%) |
Jul 12, 2010 | 14.10 | 14.27 | 13.79 | 13.88 | 2,579,156 | -0.29(-2.08%) |
Jul 09, 2010 | 14.18 | 14.28 | 13.88 | 14.18 | 4,025,008 | -0.07(-0.47%) |
Jul 08, 2010 | 14.22 | 14.44 | 13.78 | 14.24 | 4,558,989 | +0.14(+1.01%) |
Jul 07, 2010 | 13.51 | 14.11 | 13.51 | 14.10 | 4,513,559 | +0.62(+4.58%) |
Jul 06, 2010 | 13.88 | 13.98 | 13.33 | 13.48 | 744 | -0.10(-0.77%) |
Jul 02, 2010 | 13.59 | 14.04 | 13.46 | 13.59 | 3,455,460 | -0.20(-1.45%) |
Jul 01, 2010 | 13.93 | 14.15 | 13.42 | 13.79 | 6,581,444 | -0.13(-0.96%) |
Jun 30, 2010 | 14.10 | 14.41 | 13.86 | 13.92 | 4,473,862 | -0.17(-1.21%) |
Jun 29, 2010 | 14.71 | 14.72 | 14.01 | 14.09 | 7,005,864 | -1.49(-9.58%) |
Jun 25, 2010 | 15.58 | 15.69 | 14.94 | 15.58 | 6,291,023 | +0.51(+3.41%) |
Jun 24, 2010 | 15.44 | 15.58 | 14.97 | 15.07 | 6,917,607 | -0.48(-3.06%) |
Jun 23, 2010 | 15.74 | 15.77 | 15.30 | 15.55 | 4,077,359 | -0.15(-0.97%) |
Jun 22, 2010 | 16.23 | 16.43 | 15.58 | 15.70 | 4,100,015 | -0.69(-4.23%) |
Jun 21, 2010 | 16.86 | 17.03 | 16.24 | 16.39 | 3,777,277 | -0.23(-1.37%) |
Jun 18, 2010 | 16.62 | 16.69 | 16.11 | 16.62 | 5,420,799 | +0.30(+1.86%) |
Jun 17, 2010 | 16.58 | 16.58 | 16.03 | 16.32 | 5,164,071 | -0.18(-1.10%) |
Jun 16, 2010 | 16.19 | 16.70 | 16.13 | 16.50 | 4,215,502 | +0.14(+0.87%) |
Jun 15, 2010 | 16.24 | 16.37 | 16.09 | 16.35 | 5,164,881 | +0.33(+2.08%) |
Jun 14, 2010 | 16.38 | 16.47 | 15.96 | 16.02 | 4,809,765 | -0.07(-0.41%) |
Jun 11, 2010 | 15.84 | 16.12 | 15.68 | 16.09 | 4,833,311 | +0.08(+0.47%) |
Jun 10, 2010 | 15.45 | 16.08 | 15.40 | 16.01 | 5,902,317 | +0.97(+6.45%) |
Jun 09, 2010 | 14.87 | 15.48 | 14.84 | 15.04 | 13,150,883 | +0.36(+2.46%) |
Jun 08, 2010 | 14.61 | 14.99 | 14.39 | 14.68 | 10,417,197 | +0.08(+0.52%) |
Jun 07, 2010 | 15.00 | 15.27 | 14.54 | 14.61 | 7,043,329 | -0.27(-1.79%) |
Jun 04, 2010 | 14.87 | 15.96 | 14.78 | 14.87 | 8,025,672 | -0.36(-2.37%) |
Jun 03, 2010 | 15.75 | 15.81 | 15.15 | 15.23 | 7,325,689 | -0.49(-3.14%) |
Jun 02, 2010 | 15.16 | 15.73 | 14.90 | 15.73 | 54,522 | +0.75(+5.02%) |
Jun 01, 2010 | 15.34 | 15.51 | 14.95 | 14.98 | 8,228,792 | -0.67(-4.26%) |
May 28, 2010 | 15.64 | 16.67 | 15.46 | 15.64 | 11,250,671 | -0.08(-0.48%) |
May 27, 2010 | 15.57 | 15.74 | 15.21 | 15.72 | 12,670,646 | +0.56(+3.70%) |
May 26, 2010 | 15.77 | 15.96 | 15.00 | 15.16 | 105 | -0.29(-1.85%) |
May 25, 2010 | 14.67 | 15.49 | 14.42 | 15.44 | 18,841,428 | +0.36(+2.40%) |
May 24, 2010 | 15.39 | 15.50 | 15.00 | 15.08 | 12,618,771 | -0.42(-2.70%) |
May 21, 2010 | 14.78 | 15.70 | 14.68 | 15.50 | 14,398,873 | +0.29(+1.88%) |
May 20, 2010 | 15.15 | 15.57 | 15.14 | 15.21 | 17,378,208 | -0.69(-4.36%) |
May 19, 2010 | 15.78 | 16.02 | 15.38 | 15.91 | 13,287,518 | +0.02(+0.12%) |
May 18, 2010 | 15.84 | 16.20 | 15.82 | 15.89 | 32,497 | +0.30(+1.95%) |
May 17, 2010 | 15.67 | 15.82 | 15.00 | 15.58 | 8,211,897 | -0.04(-0.24%) |
May 14, 2010 | 15.62 | 15.79 | 15.15 | 15.62 | 9,876,129 | -0.33(-2.09%) |
May 13, 2010 | 16.30 | 16.35 | 15.82 | 15.96 | 7,707,518 | -0.45(-2.72%) |
May 12, 2010 | 16.08 | 16.67 | 16.08 | 16.40 | 8,936,798 | +0.37(+2.31%) |
May 11, 2010 | 16.41 | 16.57 | 15.92 | 16.03 | 1,010 | -0.46(-2.77%) |
May 10, 2010 | 16.25 | 16.49 | 16.14 | 16.49 | 9,720,719 | +0.53(+3.34%) |
May 07, 2010 | 16.71 | 16.77 | 15.53 | 15.96 | 18,705,700 | -0.21(-1.29%) |
May 06, 2010 | 16.85 | 17.25 | 15.63 | 16.16 | 8,308 | -0.71(-4.23%) |
May 05, 2010 | 17.18 | 17.58 | 16.77 | 16.88 | 7,042,400 | -0.72(-4.11%) |
May 04, 2010 | 17.82 | 17.82 | 17.38 | 17.60 | 105 | -0.51(-2.83%) |
May 03, 2010 | 18.41 | 18.52 | 17.96 | 18.11 | 9,788,166 | -0.10(-0.52%) |
Apr 30, 2010 | 17.58 | 18.50 | 17.39 | 18.21 | 12,967,976 | +0.69(+3.96%) |
Apr 29, 2010 | 17.53 | 17.59 | 17.20 | 17.51 | 5,357,455 | +0.36(+2.11%) |
Apr 28, 2010 | 17.08 | 17.33 | 16.87 | 17.15 | 7,457,428 | +0.29(+1.75%) |
Apr 27, 2010 | 17.19 | 17.40 | 16.75 | 16.86 | 10,220,853 | -0.42(-2.42%) |
Apr 26, 2010 | 17.56 | 17.72 | 17.25 | 17.28 | 4,732,773 | -0.24(-1.36%) |
Apr 23, 2010 | 17.11 | 17.51 | 16.93 | 17.51 | 5,369,017 | +0.39(+2.28%) |
Apr 22, 2010 | 16.56 | 17.13 | 16.29 | 17.12 | 8,392,827 | +0.33(+1.98%) |
Apr 21, 2010 | 16.79 | 17.02 | 16.64 | 16.79 | 18,041 | -0.08(-0.45%) |
Apr 20, 2010 | 16.46 | 16.89 | 16.45 | 16.87 | 5,457,467 | +0.56(+3.44%) |
Apr 19, 2010 | 16.26 | 16.48 | 16.14 | 16.31 | 4,873,324 | -0.10(-0.58%) |
Apr 16, 2010 | 16.63 | 16.73 | 16.27 | 16.40 | 6,092,488 | -0.34(-2.04%) |
Apr 15, 2010 | 16.83 | 16.93 | 16.70 | 16.74 | 3,860,977 | -0.09(-0.51%) |
Apr 14, 2010 | 16.97 | 17.00 | 16.49 | 16.83 | 7,712,859 | +0.03(+0.17%) |
Apr 13, 2010 | 17.26 | 17.31 | 16.58 | 16.80 | 9,138,788 | -0.53(-3.07%) |
Apr 12, 2010 | 17.37 | 17.55 | 17.25 | 17.33 | 4,223,803 | -0.05(-0.27%) |
Apr 09, 2010 | 17.23 | 17.40 | 17.07 | 17.38 | 4,938,613 | +0.29(+1.73%) |
Apr 08, 2010 | 17.11 | 17.20 | 16.60 | 17.09 | 12,266,851 | -0.10(-0.55%) |
Apr 07, 2010 | 17.12 | 17.57 | 17.04 | 17.18 | 10,086,006 | +0.07(+0.39%) |
Apr 06, 2010 | 16.94 | 17.26 | 16.83 | 17.12 | 6,675,411 | +0.18(+1.07%) |
Apr 05, 2010 | 16.79 | 17.12 | 16.70 | 16.93 | 6,527,238 | +0.45(+2.71%) |
Apr 01, 2010 | 16.23 | 16.49 | 16.49 | 16.49 | 8,590,237 | +0.45(+2.79%) |
Mar 31, 2010 | 15.67 | 16.28 | 15.54 | 16.04 | 15,563,648 | +0.37(+2.37%) |
Mar 30, 2010 | 15.71 | 15.84 | 15.51 | 15.67 | 12,219,979 | +0.22(+1.42%) |
Mar 29, 2010 | 14.91 | 15.51 | 14.88 | 15.45 | 7,927,252 | +0.62(+4.17%) |
Mar 26, 2010 | 14.77 | 14.87 | 14.47 | 14.83 | 12,620,197 | +0.11(+0.78%) |
Mar 25, 2010 | 14.94 | 14.96 | 14.58 | 14.72 | 13,357,886 | -0.03(-0.19%) |
Mar 24, 2010 | 14.76 | 14.80 | 14.50 | 14.75 | 6,897,421 | -0.11(-0.77%) |
Mar 23, 2010 | 14.75 | 14.94 | 14.61 | 14.86 | 5,908,664 | +0.12(+0.84%) |
Mar 22, 2010 | 14.49 | 14.90 | 14.36 | 14.74 | 6,802,015 | +0.05(+0.32%) |
Mar 19, 2010 | 15.06 | 15.17 | 14.53 | 14.69 | 8,083,964 | -0.34(-2.28%) |
Mar 18, 2010 | 15.25 | 15.33 | 14.80 | 15.03 | 8,688,303 | -0.21(-1.37%) |
Mar 17, 2010 | 15.02 | 15.36 | 14.99 | 15.24 | 12,517,763 | +0.30(+2.04%) |
Mar 16, 2010 | 14.94 | 15.08 | 14.70 | 14.94 | 11,592,074 | +0.10(+0.64%) |
Mar 15, 2010 | 15.19 | 15.26 | 14.54 | 14.84 | 9,462,237 | -0.41(-2.68%) |
Mar 12, 2010 | 15.71 | 15.75 | 15.19 | 15.25 | 10,938,342 | -0.10(-0.68%) |
Mar 11, 2010 | 15.26 | 15.65 | 15.25 | 15.36 | 12,288,144 | +0.10(+0.62%) |
Mar 10, 2010 | 14.55 | 15.35 | 14.54 | 15.26 | 19,449,160 | +0.59(+4.02%) |
Mar 09, 2010 | 14.70 | 14.84 | 14.31 | 14.67 | 65,022,360 | +0.13(+0.92%) |
Mar 08, 2010 | 14.61 | 14.67 | 14.37 | 14.54 | 10,843,598 | +0.15(+1.06%) |
Mar 05, 2010 | 14.25 | 14.61 | 14.22 | 14.39 | 17,385,042 | +0.20(+1.41%) |
Mar 04, 2010 | 13.58 | 14.21 | 13.50 | 14.19 | 26,216,558 | +0.61(+4.48%) |
Mar 03, 2010 | 13.66 | 13.80 | 13.54 | 13.58 | 14,562,484 | -0.17(-1.24%) |
Mar 02, 2010 | 14.13 | 14.13 | 13.69 | 13.75 | 15,209,509 | -0.16(-1.16%) |
Mar 01, 2010 | 13.83 | 14.05 | 13.71 | 13.91 | 15,226,841 | +0.52(+3.91%) |
Feb 26, 2010 | 13.37 | 13.55 | 13.17 | 13.39 | 9,020,176 | +0.11(+0.86%) |
Feb 25, 2010 | 12.98 | 13.30 | 12.75 | 13.27 | 8,731,212 | +0.08(+0.58%) |
Feb 24, 2010 | 13.10 | 13.33 | 12.94 | 13.20 | 9,747,731 | +0.29(+2.21%) |
Feb 23, 2010 | 13.40 | 13.45 | 12.87 | 12.91 | 11,768,418 | -0.69(-5.10%) |
Feb 22, 2010 | 14.02 | 14.09 | 13.36 | 13.61 | 6,716,636 | -0.43(-3.05%) |
Feb 19, 2010 | 14.06 | 14.22 | 13.81 | 14.03 | 6,008,443 | -0.14(-1.01%) |
Feb 18, 2010 | 14.25 | 14.41 | 13.99 | 14.18 | 5,384,220 | -0.18(-1.26%) |
Feb 17, 2010 | 14.51 | 14.51 | 14.17 | 14.36 | 7,539,391 | +0.04(+0.27%) |
Feb 16, 2010 | 13.82 | 14.34 | 13.79 | 14.32 | 6,530,642 | +0.73(+5.39%) |
Feb 12, 2010 | 13.61 | 13.59 | 13.59 | 13.59 | 7,687,252 | -0.27(-1.92%) |
Feb 11, 2010 | 13.62 | 13.89 | 13.50 | 13.85 | 4,989,982 | +0.19(+1.39%) |
Feb 10, 2010 | 13.79 | 13.86 | 13.33 | 13.66 | 4,540,537 | -0.10(-0.76%) |
Feb 09, 2010 | 13.80 | 13.98 | 13.56 | 13.77 | 5,301,332 | +0.38(+2.84%) |
Feb 08, 2010 | 13.39 | 13.79 | 13.16 | 13.39 | 3,929,062 | -0.02(-0.14%) |
Feb 05, 2010 | 13.70 | 13.78 | 12.79 | 13.41 | 9,689,710 | -0.36(-2.62%) |
Feb 04, 2010 | 14.16 | 14.32 | 13.53 | 13.77 | 5,559,457 | -0.62(-4.30%) |
Feb 03, 2010 | 14.59 | 14.80 | 14.28 | 14.39 | 5,069,185 | -0.15(-1.05%) |
Feb 02, 2010 | 13.86 | 14.71 | 13.73 | 14.54 | 6,773,671 | +0.98(+7.22%) |
Feb 01, 2010 | 13.09 | 13.78 | 13.09 | 13.56 | 4,632,977 | +0.68(+5.24%) |
Jan 29, 2010 | 13.63 | 13.87 | 12.85 | 12.88 | 5,622,204 | -0.67(-4.91%) |
Jan 28, 2010 | 13.43 | 13.66 | 13.16 | 13.55 | 6,168,637 | +0.20(+1.50%) |
Jan 27, 2010 | 13.64 | 13.71 | 12.90 | 13.35 | 8,068,434 | -0.32(-2.36%) |
Jan 26, 2010 | 13.79 | 14.10 | 13.51 | 13.67 | 5,780,532 | -0.28(-1.98%) |
Jan 25, 2010 | 14.07 | 14.36 | 13.83 | 13.95 | 4,006,047 | +0.04(+0.27%) |
Jan 22, 2010 | 14.47 | 14.55 | 13.83 | 13.91 | 5,564,524 | -0.64(-4.38%) |
Jan 21, 2010 | 14.49 | 14.80 | 14.40 | 14.55 | 5,261,538 | +0.10(+0.66%) |
Jan 20, 2010 | 14.59 | 14.72 | 14.38 | 14.45 | 4,261,094 | -0.36(-2.44%) |
Jan 19, 2010 | 14.55 | 14.81 | 14.45 | 14.81 | 4,566,910 | +0.17(+1.17%) |
Jan 15, 2010 | 14.98 | 14.64 | 14.64 | 14.64 | 4,278,186 | -0.42(-2.78%) |
Jan 14, 2010 | 14.94 | 15.12 | 14.76 | 15.06 | 2,834,962 | +0.11(+0.76%) |
Jan 13, 2010 | 14.82 | 15.00 | 14.60 | 14.95 | 6,039,701 | +0.06(+0.38%) |
Jan 12, 2010 | 15.14 | 15.27 | 14.82 | 14.89 | 5,290,153 | -0.49(-3.21%) |
Jan 11, 2010 | 16.02 | 16.23 | 15.33 | 15.38 | 5,018,436 | -0.53(-3.35%) |
Jan 08, 2010 | 15.45 | 15.92 | 15.33 | 15.92 | 4,489,552 | +0.43(+2.76%) |
Jan 07, 2010 | 15.45 | 15.58 | 15.16 | 15.49 | 4,750,947 | -0.06(-0.37%) |
Jan 06, 2010 | 15.11 | 15.71 | 14.99 | 15.55 | 6,247,914 | +0.41(+2.70%) |
Jan 05, 2010 | 14.91 | 15.18 | 14.81 | 15.14 | 3,837,064 | +0.28(+1.86%) |