Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.75 | 21.97 | 21.52 | 21.65 | 7,620,904 | -0.30(-1.36%) |
Nov 29, 2010 | 21.98 | 22.16 | 21.65 | 21.95 | 2,998,870 | -0.16(-0.73%) |
Nov 26, 2010 | 22.11 | 22.26 | 22.04 | 22.11 | 1,322,048 | -0.13(-0.57%) |
Nov 24, 2010 | 21.11 | 22.24 | 22.24 | 22.24 | 7,507,624 | +1.17(+5.57%) |
Nov 23, 2010 | 20.78 | 21.07 | 20.65 | 21.07 | 3,854,233 | -0.07(-0.32%) |
Nov 22, 2010 | 20.37 | 21.17 | 20.24 | 21.13 | 4,215,402 | +0.61(+2.98%) |
Nov 19, 2010 | 20.27 | 20.54 | 20.04 | 20.52 | 3,687,401 | +0.27(+1.34%) |
Nov 18, 2010 | 19.79 | 20.39 | 19.57 | 20.25 | 4,593,317 | +0.76(+3.88%) |
Nov 17, 2010 | 19.14 | 19.73 | 19.01 | 19.49 | 3,148,319 | +0.47(+2.46%) |
Nov 16, 2010 | 19.36 | 19.57 | 18.78 | 19.02 | 6,176,003 | -0.49(-2.53%) |
Nov 15, 2010 | 19.73 | 19.96 | 19.51 | 19.52 | 3,574,606 | -0.17(-0.86%) |
Nov 12, 2010 | 19.67 | 20.01 | 19.33 | 19.69 | 3,917,351 | -0.15(-0.77%) |
Nov 11, 2010 | 19.99 | 19.99 | 19.58 | 19.84 | 5,797,433 | -0.41(-2.02%) |
Nov 10, 2010 | 20.08 | 20.29 | 19.84 | 20.25 | 4,388,330 | +0.00(+0.00%) |
Nov 09, 2010 | 20.31 | 20.41 | 20.13 | 20.25 | 6,137,326 | -0.06(-0.29%) |
Nov 08, 2010 | 20.10 | 20.37 | 19.65 | 20.31 | 9,031,854 | -0.26(-1.24%) |
Nov 05, 2010 | 20.21 | 21.00 | 20.08 | 20.56 | 9,609,154 | +0.42(+2.07%) |
Nov 04, 2010 | 19.84 | 20.18 | 19.53 | 20.15 | 5,986,841 | +0.78(+4.04%) |
Nov 03, 2010 | 19.59 | 19.61 | 19.15 | 19.36 | 6,281,277 | -0.22(-1.13%) |
Nov 02, 2010 | 19.47 | 19.78 | 19.33 | 19.58 | 3,173,958 | +0.35(+1.81%) |
Nov 01, 2010 | 19.58 | 19.78 | 19.05 | 19.24 | 3,660,136 | -0.26(-1.35%) |
Oct 29, 2010 | 19.28 | 19.64 | 19.13 | 19.50 | 3,355,164 | +0.20(+1.06%) |
Oct 28, 2010 | 19.57 | 19.62 | 18.98 | 19.30 | 3,058,749 | -0.14(-0.74%) |
Oct 27, 2010 | 18.47 | 19.53 | 18.43 | 19.44 | 6,462,096 | +0.75(+4.01%) |
Oct 25, 2010 | 18.32 | 18.79 | 18.29 | 18.69 | 3,385,709 | +0.42(+2.28%) |
Oct 22, 2010 | 17.71 | 18.37 | 17.70 | 18.27 | 4,285,061 | +0.66(+3.72%) |
Oct 21, 2010 | 18.38 | 18.39 | 17.22 | 17.62 | 7,662,704 | -0.68(-3.72%) |
Oct 20, 2010 | 18.15 | 18.45 | 18.00 | 18.30 | 1,996,130 | +0.20(+1.13%) |
Oct 19, 2010 | 18.04 | 18.42 | 17.87 | 18.10 | 3,984,493 | -0.31(-1.66%) |
Oct 18, 2010 | 18.68 | 18.72 | 18.28 | 18.40 | 3,635,030 | -0.16(-0.87%) |
Oct 15, 2010 | 18.39 | 18.70 | 18.20 | 18.56 | 6,541,371 | +0.43(+2.35%) |
Oct 14, 2010 | 18.08 | 18.26 | 17.82 | 18.14 | 4,636,622 | +0.06(+0.33%) |
Oct 13, 2010 | 18.22 | 18.28 | 17.90 | 18.08 | 4,018,869 | +0.03(+0.19%) |
Oct 12, 2010 | 17.54 | 18.22 | 17.40 | 18.04 | 4,320,180 | +0.60(+3.41%) |
Oct 11, 2010 | 17.42 | 17.98 | 17.40 | 17.45 | 2,895,101 | +0.01(+0.05%) |
Oct 08, 2010 | 17.12 | 17.53 | 16.90 | 17.44 | 2,898,618 | +0.36(+2.09%) |
Oct 07, 2010 | 17.25 | 17.30 | 16.86 | 17.08 | 4,360,229 | -0.08(-0.45%) |
Oct 06, 2010 | 17.85 | 17.86 | 16.99 | 17.16 | 5,362,838 | -0.66(-3.68%) |
Oct 05, 2010 | 17.53 | 17.99 | 17.37 | 17.82 | 5,361,862 | +0.54(+3.15%) |
Oct 04, 2010 | 17.46 | 17.54 | 17.06 | 17.27 | 3,581,589 | -0.30(-1.70%) |
Oct 01, 2010 | 17.74 | 17.91 | 17.37 | 17.57 | 4,125,117 | -0.02(-0.10%) |
Sep 30, 2010 | 17.99 | 18.12 | 17.49 | 17.59 | 4,905,713 | -0.22(-1.24%) |
Sep 29, 2010 | 17.87 | 18.22 | 17.76 | 17.81 | 5,512,892 | -0.14(-0.76%) |
Sep 28, 2010 | 17.77 | 17.99 | 17.53 | 17.94 | 4,679,496 | +0.18(+1.01%) |
Sep 27, 2010 | 17.74 | 18.01 | 17.53 | 17.76 | 4,871,383 | +0.03(+0.14%) |
Sep 24, 2010 | 17.25 | 17.76 | 17.25 | 17.74 | 5,039,759 | +0.75(+4.41%) |
Sep 23, 2010 | 16.79 | 17.57 | 16.70 | 16.99 | 6,838,412 | +0.05(+0.30%) |
Sep 22, 2010 | 16.82 | 17.01 | 16.56 | 16.94 | 6,968,137 | +0.14(+0.81%) |
Sep 21, 2010 | 16.73 | 17.01 | 16.30 | 16.80 | 11,424,884 | -0.03(-0.20%) |
Sep 20, 2010 | 16.78 | 16.97 | 16.64 | 16.84 | 5,991,140 | +0.08(+0.46%) |
Sep 17, 2010 | 16.72 | 16.95 | 16.71 | 16.76 | 7,151,364 | +0.37(+2.28%) |
Sep 15, 2010 | 16.22 | 16.51 | 16.12 | 16.39 | 5,402,341 | +0.08(+0.47%) |
Sep 14, 2010 | 15.99 | 16.37 | 15.64 | 16.31 | 5,190,167 | +0.32(+2.02%) |
Sep 13, 2010 | 15.76 | 16.05 | 15.74 | 15.99 | 3,767,989 | +0.38(+2.45%) |
Sep 10, 2010 | 15.99 | 16.02 | 15.38 | 15.60 | 4,334,906 | -0.39(-2.45%) |
Sep 09, 2010 | 16.10 | 16.16 | 15.81 | 15.99 | 3,608,311 | +0.03(+0.21%) |
Sep 08, 2010 | 15.82 | 15.99 | 15.67 | 15.96 | 3,681,314 | +0.19(+1.19%) |
Sep 07, 2010 | 16.01 | 16.01 | 15.72 | 15.77 | 3,572,263 | -0.29(-1.80%) |
Sep 03, 2010 | 15.94 | 16.14 | 15.71 | 16.06 | 4,225,491 | +0.37(+2.33%) |
Sep 02, 2010 | 15.52 | 15.81 | 15.48 | 15.70 | 4,031,654 | +0.15(+0.99%) |
Sep 01, 2010 | 15.51 | 15.72 | 15.43 | 15.54 | 4,756,383 | +0.38(+2.52%) |
Aug 31, 2010 | 15.05 | 15.42 | 14.93 | 15.16 | 5,288,162 | +0.03(+0.17%) |
Aug 30, 2010 | 15.54 | 15.74 | 15.14 | 15.14 | 3,958,979 | -0.51(-3.26%) |
Aug 27, 2010 | 14.89 | 15.70 | 14.63 | 15.65 | 9,828,569 | +0.91(+6.18%) |
Aug 26, 2010 | 14.65 | 14.76 | 14.45 | 14.74 | 6,341,842 | +0.13(+0.87%) |
Aug 25, 2010 | 14.50 | 14.72 | 14.34 | 14.61 | 6,961,034 | -0.09(-0.64%) |
Aug 24, 2010 | 14.41 | 14.88 | 14.07 | 14.70 | 6,231,617 | +0.03(+0.17%) |
Aug 23, 2010 | 15.10 | 15.25 | 14.65 | 14.68 | 3,118,919 | -0.37(-2.43%) |
Aug 20, 2010 | 14.94 | 15.15 | 14.85 | 15.04 | 2,512,508 | +0.10(+0.68%) |
Aug 19, 2010 | 15.05 | 15.27 | 14.79 | 14.94 | 3,147,587 | -0.19(-1.24%) |
Aug 18, 2010 | 14.91 | 15.25 | 14.79 | 15.13 | 3,466,692 | +0.25(+1.66%) |
Aug 17, 2010 | 14.70 | 15.14 | 14.64 | 14.88 | 4,208,391 | +0.31(+2.10%) |
Aug 16, 2010 | 14.47 | 14.77 | 14.34 | 14.57 | 3,820,423 | +0.07(+0.47%) |
Aug 13, 2010 | 14.67 | 14.97 | 14.50 | 14.51 | 3,278,971 | -0.25(-1.67%) |
Aug 12, 2010 | 14.44 | 14.93 | 14.22 | 14.75 | 6,219,086 | +0.04(+0.29%) |
Aug 11, 2010 | 14.94 | 14.97 | 14.38 | 14.71 | 6,264,046 | -0.54(-3.57%) |
Aug 10, 2010 | 15.37 | 15.39 | 15.07 | 15.25 | 3,988,537 | -0.34(-2.18%) |
Aug 09, 2010 | 15.67 | 15.75 | 15.54 | 15.59 | 4,318,428 | +0.03(+0.16%) |
Aug 06, 2010 | 15.06 | 15.61 | 15.00 | 15.57 | 5,646,758 | +0.36(+2.35%) |
Aug 05, 2010 | 15.51 | 15.54 | 15.18 | 15.21 | 4,558,093 | -0.25(-1.60%) |
Aug 04, 2010 | 15.37 | 15.49 | 15.16 | 15.46 | 5,230,148 | +0.26(+1.68%) |
Aug 03, 2010 | 15.35 | 15.37 | 15.08 | 15.20 | 3,213,019 | -0.19(-1.22%) |
Aug 02, 2010 | 15.14 | 15.54 | 14.93 | 15.39 | 6,170,887 | +0.48(+3.19%) |
Jul 30, 2010 | 15.18 | 15.27 | 14.74 | 14.91 | 12,004,657 | -0.48(-3.15%) |
Jul 29, 2010 | 16.07 | 16.07 | 15.17 | 15.40 | 9,656,542 | -0.53(-3.31%) |
Jul 28, 2010 | 15.99 | 16.26 | 15.82 | 15.93 | 6,401,921 | -0.14(-0.85%) |
Jul 27, 2010 | 16.41 | 16.41 | 15.97 | 16.06 | 6,973,082 | -0.21(-1.31%) |
Jul 26, 2010 | 15.91 | 16.37 | 15.88 | 16.28 | 34,106,580 | +0.32(+2.03%) |
Jul 23, 2010 | 15.12 | 16.16 | 15.08 | 15.95 | 14,516,227 | +0.60(+3.88%) |
Jul 22, 2010 | 14.93 | 15.45 | 14.90 | 15.36 | 9,118,748 | +0.71(+4.88%) |
Jul 21, 2010 | 14.89 | 14.98 | 14.46 | 14.64 | 8,811,681 | +0.10(+0.70%) |
Jul 20, 2010 | 14.45 | 14.67 | 14.12 | 14.54 | 8,108,150 | -0.20(-1.38%) |
Jul 19, 2010 | 14.61 | 14.80 | 14.39 | 14.74 | 4,338,522 | +0.26(+1.76%) |
Jul 16, 2010 | 14.87 | 14.87 | 14.42 | 14.49 | 5,421,486 | -0.45(-3.02%) |
Jul 15, 2010 | 15.02 | 15.11 | 14.72 | 14.94 | 4,034,821 | -0.06(-0.40%) |
Jul 14, 2010 | 15.07 | 15.20 | 14.85 | 15.00 | 4,116,272 | +0.08(+0.54%) |
Jul 13, 2010 | 14.82 | 14.97 | 14.59 | 14.92 | 5,583,316 | +0.29(+1.95%) |
Jul 12, 2010 | 14.62 | 14.88 | 14.38 | 14.63 | 4,104,990 | -0.04(-0.29%) |
Jul 09, 2010 | 14.42 | 14.75 | 14.33 | 14.68 | 3,908,751 | +0.09(+0.58%) |
Jul 08, 2010 | 14.80 | 14.91 | 14.31 | 14.59 | 4,438,933 | -0.12(-0.81%) |
Jul 07, 2010 | 13.83 | 14.76 | 13.76 | 14.71 | 6,708,543 | +0.82(+5.88%) |
Jul 06, 2010 | 14.38 | 14.58 | 13.73 | 13.89 | 6,965,451 | -0.26(-1.86%) |
Jul 02, 2010 | 14.28 | 14.31 | 13.87 | 14.16 | 3,667,190 | -0.04(-0.30%) |
Jul 01, 2010 | 14.34 | 14.47 | 13.70 | 14.20 | 10,061,571 | -0.09(-0.60%) |
Jun 30, 2010 | 14.47 | 14.97 | 14.24 | 14.28 | 9,087,676 | -0.19(-1.29%) |
Jun 29, 2010 | 14.79 | 14.82 | 14.33 | 14.47 | 7,201,522 | -0.49(-3.30%) |
Jun 25, 2010 | 14.59 | 15.26 | 14.42 | 14.97 | 34,708,304 | +0.43(+2.93%) |
Jun 24, 2010 | 15.09 | 15.09 | 14.45 | 14.54 | 7,654,357 | -0.45(-3.01%) |
Jun 23, 2010 | 14.86 | 15.16 | 14.51 | 14.99 | 6,158,897 | +0.22(+1.50%) |
Jun 22, 2010 | 14.96 | 15.32 | 14.71 | 14.77 | 7,954,562 | -0.11(-0.74%) |
Jun 21, 2010 | 15.50 | 15.60 | 14.79 | 14.88 | 8,192,518 | -0.33(-2.18%) |
Jun 18, 2010 | 15.12 | 15.47 | 15.09 | 15.21 | 10,537,183 | +0.15(+1.02%) |
Jun 17, 2010 | 14.65 | 15.09 | 14.43 | 15.06 | 12,108,209 | +0.45(+3.09%) |
Jun 16, 2010 | 14.21 | 14.71 | 13.88 | 14.61 | 9,126,748 | -0.06(-0.41%) |
Jun 15, 2010 | 14.11 | 14.71 | 14.05 | 14.67 | 6,189,333 | +0.69(+4.93%) |
Jun 14, 2010 | 14.05 | 14.29 | 13.94 | 13.98 | 7,227,741 | +0.10(+0.74%) |
Jun 11, 2010 | 13.20 | 13.90 | 13.15 | 13.88 | 6,723,066 | +0.44(+3.29%) |
Jun 10, 2010 | 13.20 | 13.50 | 13.06 | 13.43 | 4,666,306 | +0.43(+3.27%) |
Jun 09, 2010 | 13.27 | 13.55 | 12.91 | 13.01 | 5,959,320 | -0.16(-1.23%) |
Jun 08, 2010 | 13.21 | 13.48 | 12.88 | 13.17 | 5,716,741 | +0.02(+0.13%) |
Jun 07, 2010 | 13.71 | 13.84 | 13.07 | 13.15 | 6,352,677 | -0.51(-3.77%) |
Jun 04, 2010 | 13.95 | 14.32 | 13.60 | 13.67 | 7,171,195 | -0.61(-4.26%) |
Jun 03, 2010 | 14.14 | 14.34 | 13.98 | 14.28 | 6,182,949 | +0.14(+1.02%) |
Jun 02, 2010 | 13.44 | 14.13 | 13.39 | 14.13 | 8,964,004 | +0.77(+5.73%) |
Jun 01, 2010 | 13.47 | 13.89 | 13.36 | 13.37 | 5,941,130 | -0.19(-1.38%) |
May 28, 2010 | 13.71 | 13.81 | 13.43 | 13.55 | 8,405,165 | -0.16(-1.18%) |
May 27, 2010 | 13.17 | 13.73 | 13.08 | 13.71 | 19,079,356 | +0.94(+7.32%) |
May 26, 2010 | 13.12 | 13.31 | 12.72 | 12.78 | 8,820,826 | +0.09(+0.74%) |
May 25, 2010 | 12.29 | 12.72 | 11.99 | 12.69 | 7,742,471 | +0.01(+0.07%) |
May 24, 2010 | 12.71 | 13.03 | 12.57 | 12.68 | 9,596,679 | +0.27(+2.19%) |
May 21, 2010 | 11.83 | 12.68 | 11.70 | 12.40 | 7,578,934 | +0.30(+2.46%) |
May 20, 2010 | 12.08 | 12.46 | 11.83 | 12.11 | 10,765,278 | -0.39(-3.13%) |
May 19, 2010 | 12.25 | 12.62 | 12.06 | 12.50 | 6,922,501 | +0.14(+1.17%) |
May 18, 2010 | 13.20 | 13.23 | 12.17 | 12.35 | 12,469,408 | -0.68(-5.22%) |
May 17, 2010 | 13.26 | 13.34 | 12.68 | 13.03 | 7,640,282 | -0.23(-1.73%) |
May 14, 2010 | 13.31 | 13.44 | 12.86 | 13.26 | 6,446,971 | -0.14(-1.08%) |
May 13, 2010 | 13.56 | 13.81 | 13.32 | 13.41 | 5,231,769 | -0.23(-1.68%) |
May 12, 2010 | 13.37 | 13.71 | 13.36 | 13.64 | 4,880,109 | +0.30(+2.23%) |
May 11, 2010 | 13.60 | 13.67 | 13.03 | 13.34 | 6,899,874 | -0.09(-0.63%) |
May 10, 2010 | 13.27 | 13.65 | 12.79 | 13.43 | 5,839,845 | +0.66(+5.13%) |
May 07, 2010 | 12.96 | 13.18 | 12.14 | 12.77 | 12,200,602 | -0.44(-3.35%) |
May 06, 2010 | 13.87 | 14.12 | 12.26 | 13.21 | 10,487,953 | -0.77(-5.48%) |
May 05, 2010 | 14.02 | 14.30 | 13.57 | 13.98 | 8,320,695 | -0.31(-2.20%) |
May 04, 2010 | 14.77 | 14.78 | 14.23 | 14.29 | 8,697,369 | -0.54(-3.67%) |
May 03, 2010 | 14.85 | 15.07 | 14.59 | 14.84 | 8,613,298 | +0.52(+3.62%) |
Apr 30, 2010 | 15.37 | 15.43 | 14.25 | 14.32 | 25,481,148 | +0.50(+3.63%) |
Apr 29, 2010 | 13.55 | 13.82 | 13.38 | 13.82 | 8,371,218 | +0.44(+3.31%) |
Apr 28, 2010 | 13.27 | 13.48 | 13.08 | 13.37 | 5,782,822 | +0.26(+1.95%) |
Apr 27, 2010 | 13.32 | 13.49 | 13.11 | 13.12 | 5,170,606 | -0.28(-2.10%) |
Apr 26, 2010 | 13.23 | 13.61 | 13.23 | 13.40 | 5,400,810 | +0.17(+1.29%) |
Apr 23, 2010 | 13.27 | 13.41 | 13.12 | 13.23 | 5,912,846 | -0.09(-0.64%) |
Apr 22, 2010 | 13.29 | 13.37 | 13.03 | 13.31 | 10,340,061 | -0.24(-1.76%) |
Apr 21, 2010 | 13.88 | 13.95 | 13.39 | 13.55 | 4,445,428 | -0.06(-0.44%) |
Apr 20, 2010 | 13.54 | 13.70 | 13.37 | 13.61 | 3,503,220 | +0.16(+1.20%) |
Apr 19, 2010 | 13.69 | 13.70 | 13.14 | 13.45 | 4,989,099 | -0.30(-2.17%) |
Apr 16, 2010 | 13.92 | 13.92 | 13.44 | 13.75 | 4,218,053 | -0.22(-1.58%) |
Apr 15, 2010 | 13.83 | 14.08 | 13.77 | 13.97 | 3,955,021 | +0.12(+0.86%) |
Apr 14, 2010 | 13.60 | 13.99 | 13.54 | 13.85 | 5,514,646 | +0.31(+2.33%) |
Apr 13, 2010 | 13.36 | 13.56 | 13.33 | 13.54 | 5,385,813 | +0.09(+0.70%) |
Apr 12, 2010 | 13.49 | 13.54 | 13.32 | 13.44 | 3,829,439 | +0.04(+0.32%) |
Apr 09, 2010 | 13.32 | 13.42 | 13.22 | 13.40 | 2,839,103 | +0.14(+1.03%) |
Apr 08, 2010 | 13.30 | 13.31 | 13.10 | 13.26 | 3,707,706 | -0.13(-0.95%) |
Apr 07, 2010 | 13.48 | 13.54 | 13.27 | 13.39 | 6,215,008 | -0.14(-1.01%) |
Apr 06, 2010 | 13.52 | 13.60 | 13.40 | 13.53 | 2,443,749 | -0.07(-0.50%) |
Apr 05, 2010 | 13.30 | 13.61 | 13.29 | 13.60 | 3,167,558 | +0.42(+3.16%) |
Apr 01, 2010 | 13.36 | 13.18 | 13.18 | 13.18 | 5,133,210 | -0.09(-0.71%) |
Mar 31, 2010 | 13.53 | 13.64 | 13.26 | 13.27 | 5,509,796 | -0.37(-2.68%) |
Mar 30, 2010 | 13.48 | 13.67 | 13.38 | 13.64 | 3,922,942 | +0.21(+1.58%) |
Mar 29, 2010 | 13.62 | 13.76 | 13.32 | 13.43 | 4,532,106 | -0.15(-1.13%) |
Mar 26, 2010 | 13.95 | 14.08 | 13.46 | 13.58 | 6,529,266 | -0.31(-2.21%) |
Mar 25, 2010 | 13.87 | 14.12 | 13.80 | 13.88 | 6,529,582 | +0.23(+1.68%) |
Mar 24, 2010 | 13.88 | 13.95 | 13.62 | 13.65 | 6,446,002 | -0.31(-2.19%) |
Mar 23, 2010 | 13.45 | 14.08 | 13.43 | 13.96 | 7,915,143 | +0.62(+4.62%) |
Mar 22, 2010 | 12.91 | 13.39 | 12.89 | 13.34 | 5,641,205 | +0.31(+2.38%) |
Mar 19, 2010 | 13.47 | 13.47 | 12.97 | 13.03 | 5,800,651 | -0.43(-3.16%) |
Mar 18, 2010 | 13.77 | 13.77 | 13.40 | 13.46 | 3,133,088 | -0.23(-1.68%) |
Mar 17, 2010 | 13.43 | 13.85 | 13.40 | 13.69 | 5,633,373 | +0.36(+2.68%) |
Mar 16, 2010 | 13.04 | 13.42 | 13.03 | 13.33 | 4,534,432 | +0.26(+2.02%) |
Mar 15, 2010 | 13.02 | 13.11 | 12.89 | 13.07 | 5,009,606 | +0.00(+0.00%) |
Mar 12, 2010 | 13.31 | 13.31 | 13.00 | 13.07 | 3,896,965 | -0.23(-1.73%) |
Mar 11, 2010 | 13.33 | 13.35 | 13.00 | 13.30 | 5,709,441 | -0.10(-0.76%) |
Mar 10, 2010 | 13.45 | 13.56 | 13.30 | 13.40 | 5,085,376 | -0.04(-0.29%) |
Mar 09, 2010 | 13.54 | 13.66 | 13.38 | 13.44 | 5,046,689 | -0.11(-0.78%) |
Mar 08, 2010 | 13.49 | 13.60 | 13.36 | 13.54 | 4,036,354 | +0.13(+0.95%) |
Mar 05, 2010 | 13.26 | 13.47 | 13.14 | 13.42 | 3,582,487 | +0.21(+1.61%) |
Mar 04, 2010 | 13.31 | 13.40 | 13.06 | 13.20 | 3,257,791 | -0.02(-0.13%) |
Mar 03, 2010 | 13.48 | 13.74 | 13.20 | 13.22 | 5,665,427 | -0.19(-1.40%) |
Mar 02, 2010 | 13.48 | 13.65 | 13.35 | 13.41 | 7,440,616 | +0.08(+0.57%) |
Mar 01, 2010 | 12.97 | 13.40 | 12.76 | 13.33 | 10,881,465 | +0.34(+2.62%) |
Feb 26, 2010 | 12.86 | 13.02 | 12.65 | 12.99 | 6,925,307 | +0.26(+2.00%) |
Feb 25, 2010 | 12.51 | 12.78 | 12.29 | 12.74 | 8,376,225 | -0.20(-1.51%) |
Feb 24, 2010 | 12.69 | 12.94 | 12.63 | 12.93 | 8,310,205 | +0.38(+3.05%) |
Feb 23, 2010 | 12.95 | 12.98 | 12.42 | 12.55 | 6,889,271 | -0.46(-3.53%) |
Feb 22, 2010 | 12.76 | 13.10 | 12.71 | 13.01 | 10,255,535 | +0.60(+4.87%) |
Feb 19, 2010 | 12.43 | 12.53 | 12.23 | 12.40 | 3,821,545 | -0.04(-0.34%) |
Feb 18, 2010 | 12.07 | 12.46 | 12.03 | 12.45 | 3,922,043 | +0.26(+2.16%) |
Feb 17, 2010 | 12.07 | 12.18 | 12.00 | 12.18 | 4,311,147 | +0.17(+1.42%) |
Feb 16, 2010 | 12.00 | 12.02 | 11.68 | 12.01 | 4,099,767 | +0.21(+1.80%) |
Feb 12, 2010 | 11.60 | 11.80 | 11.80 | 11.80 | 5,754,762 | -0.02(-0.14%) |
Feb 11, 2010 | 11.68 | 11.89 | 11.49 | 11.82 | 4,644,915 | +0.12(+1.02%) |
Feb 10, 2010 | 11.70 | 11.94 | 11.65 | 11.70 | 6,038,135 | -0.01(-0.07%) |
Feb 09, 2010 | 11.66 | 11.82 | 11.51 | 11.71 | 5,969,625 | +0.21(+1.85%) |
Feb 08, 2010 | 11.58 | 11.72 | 11.34 | 11.49 | 4,291,153 | +0.03(+0.22%) |
Feb 05, 2010 | 11.38 | 11.60 | 11.15 | 11.47 | 7,548,579 | +0.08(+0.67%) |
Feb 04, 2010 | 11.60 | 11.62 | 11.26 | 11.39 | 8,517,702 | -0.32(-2.76%) |
Feb 03, 2010 | 11.64 | 11.90 | 11.55 | 11.72 | 4,902,333 | +0.08(+0.66%) |
Feb 02, 2010 | 11.49 | 11.79 | 11.41 | 11.64 | 8,664,144 | +0.37(+3.32%) |
Feb 01, 2010 | 10.78 | 11.35 | 10.76 | 11.26 | 6,495,983 | +0.47(+4.33%) |
Jan 29, 2010 | 11.42 | 11.54 | 10.75 | 10.80 | 7,130,883 | -0.47(-4.15%) |
Jan 28, 2010 | 11.72 | 11.76 | 10.96 | 11.26 | 8,839,233 | -0.27(-2.36%) |
Jan 27, 2010 | 11.35 | 11.64 | 11.23 | 11.54 | 4,402,928 | +0.16(+1.42%) |
Jan 26, 2010 | 11.81 | 11.81 | 11.29 | 11.37 | 8,784,793 | -0.49(-4.16%) |
Jan 25, 2010 | 11.82 | 12.00 | 11.70 | 11.87 | 3,557,368 | +0.12(+1.01%) |
Jan 22, 2010 | 12.24 | 12.37 | 11.69 | 11.75 | 12,355,450 | -0.59(-4.76%) |
Jan 21, 2010 | 12.37 | 12.66 | 11.87 | 12.34 | 16,384,825 | -0.18(-1.43%) |
Jan 20, 2010 | 12.72 | 12.75 | 12.36 | 12.51 | 8,014,501 | -0.13(-1.01%) |
Jan 19, 2010 | 12.80 | 12.85 | 12.58 | 12.64 | 5,479,445 | +0.07(+0.54%) |
Jan 15, 2010 | 12.97 | 12.57 | 12.57 | 12.57 | 6,254,778 | -0.47(-3.59%) |
Jan 14, 2010 | 12.94 | 13.29 | 12.83 | 13.04 | 6,796,816 | +0.24(+1.86%) |
Jan 13, 2010 | 12.53 | 12.84 | 12.34 | 12.80 | 5,413,658 | +0.29(+2.31%) |
Jan 12, 2010 | 12.60 | 12.64 | 12.37 | 12.51 | 3,605,760 | -0.26(-2.00%) |
Jan 11, 2010 | 12.77 | 12.90 | 12.68 | 12.77 | 3,173,949 | +0.01(+0.07%) |
Jan 08, 2010 | 12.70 | 12.83 | 12.55 | 12.76 | 3,612,652 | +0.22(+1.76%) |
Jan 07, 2010 | 12.61 | 12.70 | 12.36 | 12.54 | 3,335,037 | -0.14(-1.14%) |
Jan 06, 2010 | 12.73 | 12.92 | 12.64 | 12.69 | 4,276,172 | -0.12(-0.93%) |
Jan 05, 2010 | 12.67 | 12.82 | 12.51 | 12.80 | 6,004,696 | +0.20(+1.55%) |
Jan 04, 2010 | 12.29 | 12.68 | 12.27 | 12.61 | 5,772,894 | +0.54(+4.44%) |
Dec 31, 2009 | 12.14 | 12.07 | 12.07 | 12.07 | 3,264,558 | -0.09(-0.77%) |
Dec 30, 2009 | 12.02 | 12.17 | 11.89 | 12.17 | 2,389,821 | +0.16(+1.35%) |
Dec 29, 2009 | 11.97 | 12.04 | 11.78 | 12.00 | 2,261,639 | +0.03(+0.21%) |
Dec 28, 2009 | 12.15 | 12.17 | 11.83 | 11.98 | 1,800,857 | -0.16(-1.33%) |
Dec 24, 2009 | 12.08 | 12.17 | 12.06 | 12.14 | 494,446 | +0.06(+0.49%) |
Dec 23, 2009 | 12.13 | 12.23 | 11.95 | 12.08 | 2,402,642 | +0.05(+0.42%) |
Dec 22, 2009 | 12.12 | 12.24 | 11.98 | 12.03 | 2,599,338 | -0.05(-0.42%) |
Dec 21, 2009 | 11.96 | 12.19 | 11.94 | 12.08 | 3,713,538 | +0.21(+1.79%) |
Dec 18, 2009 | 11.78 | 11.90 | 11.67 | 11.87 | 6,615,567 | +0.37(+3.18%) |
Dec 17, 2009 | 11.86 | 11.89 | 11.49 | 11.50 | 4,082,769 | -0.38(-3.22%) |
Dec 16, 2009 | 11.57 | 11.99 | 11.57 | 11.89 | 4,288,652 | +0.38(+3.33%) |
Dec 15, 2009 | 11.88 | 11.98 | 11.47 | 11.50 | 5,801,442 | -0.43(-3.64%) |
Dec 14, 2009 | 11.82 | 11.94 | 11.61 | 11.94 | 2,785,197 | +0.31(+2.71%) |
Dec 11, 2009 | 11.72 | 11.83 | 11.50 | 11.62 | 3,887,712 | -0.05(-0.44%) |
Dec 10, 2009 | 11.91 | 12.07 | 11.64 | 11.67 | 4,510,106 | -0.26(-2.21%) |
Dec 09, 2009 | 11.69 | 11.94 | 11.63 | 11.94 | 5,010,262 | +0.23(+1.96%) |
Dec 08, 2009 | 11.75 | 11.89 | 11.60 | 11.71 | 4,368,687 | -0.07(-0.58%) |
Dec 07, 2009 | 11.57 | 11.97 | 11.57 | 11.77 | 6,435,079 | +0.16(+1.39%) |
Dec 04, 2009 | 11.60 | 11.84 | 11.18 | 11.61 | 7,905,228 | +0.20(+1.71%) |
Dec 03, 2009 | 11.43 | 11.77 | 11.32 | 11.42 | 5,586,386 | +0.01(+0.07%) |
Dec 02, 2009 | 11.23 | 11.62 | 11.10 | 11.41 | 9,191,179 | +0.21(+1.90%) |