Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.92 | 13.92 | 13.61 | 13.65 | 2,939,095 | -0.25(-1.82%) |
Dec 30, 2010 | 13.80 | 13.96 | 13.76 | 13.90 | 2,145,947 | +0.05(+0.34%) |
Dec 29, 2010 | 13.83 | 14.03 | 13.83 | 13.85 | 2,226,106 | +0.07(+0.52%) |
Dec 28, 2010 | 13.88 | 13.93 | 13.77 | 13.78 | 1,796,494 | -0.03(-0.23%) |
Dec 27, 2010 | 13.84 | 13.88 | 13.73 | 13.81 | 1,761,734 | -0.03(-0.23%) |
Dec 23, 2010 | 13.96 | 14.03 | 13.74 | 13.84 | 2,466,877 | -0.14(-1.02%) |
Dec 22, 2010 | 13.86 | 14.02 | 13.84 | 13.99 | 4,221,936 | +0.11(+0.80%) |
Dec 21, 2010 | 13.76 | 13.93 | 13.60 | 13.88 | 3,212,007 | +0.18(+1.33%) |
Dec 20, 2010 | 13.62 | 13.82 | 13.57 | 13.69 | 3,159,384 | +0.08(+0.58%) |
Dec 17, 2010 | 13.83 | 13.91 | 13.57 | 13.61 | 5,093,385 | -0.24(-1.72%) |
Dec 16, 2010 | 13.54 | 13.86 | 13.52 | 13.85 | 5,368,045 | +0.42(+3.13%) |
Dec 15, 2010 | 13.59 | 13.73 | 13.26 | 13.43 | 7,586,871 | -0.15(-1.11%) |
Dec 14, 2010 | 13.62 | 13.75 | 13.46 | 13.58 | 5,739,326 | +0.02(+0.18%) |
Dec 13, 2010 | 14.11 | 14.11 | 13.55 | 13.56 | 5,018,694 | -0.50(-3.55%) |
Dec 10, 2010 | 13.79 | 14.07 | 13.71 | 14.06 | 3,965,444 | +0.30(+2.19%) |
Dec 09, 2010 | 13.72 | 14.03 | 13.71 | 13.76 | 9,617,808 | +0.19(+1.40%) |
Dec 08, 2010 | 13.61 | 13.70 | 13.40 | 13.57 | 4,385,081 | -0.06(-0.41%) |
Dec 07, 2010 | 13.51 | 13.76 | 13.50 | 13.62 | 7,266,335 | +0.21(+1.60%) |
Dec 06, 2010 | 13.38 | 13.46 | 13.28 | 13.41 | 4,952,520 | +0.02(+0.12%) |
Dec 03, 2010 | 13.34 | 13.44 | 13.23 | 13.39 | 5,067,247 | +0.04(+0.30%) |
Dec 02, 2010 | 13.08 | 13.40 | 13.00 | 13.35 | 6,199,337 | +0.28(+2.12%) |
Dec 01, 2010 | 12.75 | 13.10 | 12.72 | 13.08 | 7,590,411 | +0.53(+4.23%) |
Nov 30, 2010 | 12.71 | 12.75 | 12.42 | 12.54 | 11,071,953 | -0.29(-2.22%) |
Nov 29, 2010 | 12.73 | 12.90 | 12.52 | 12.83 | 5,264,944 | +0.04(+0.31%) |
Nov 26, 2010 | 12.87 | 12.95 | 12.73 | 12.79 | 1,871,525 | -0.13(-1.04%) |
Nov 24, 2010 | 12.83 | 12.92 | 12.92 | 12.92 | 4,199,167 | +0.13(+0.99%) |
Nov 23, 2010 | 13.01 | 13.03 | 12.73 | 12.80 | 5,633,904 | -0.32(-2.47%) |
Nov 22, 2010 | 12.82 | 13.17 | 12.67 | 13.12 | 11,062,519 | +0.76(+6.14%) |
Nov 19, 2010 | 12.28 | 12.47 | 12.22 | 12.36 | 6,834,953 | +0.05(+0.38%) |
Nov 18, 2010 | 12.20 | 12.39 | 12.18 | 12.32 | 6,353,087 | +0.17(+1.43%) |
Nov 17, 2010 | 12.02 | 12.16 | 11.98 | 12.14 | 5,733,094 | +0.09(+0.79%) |
Nov 16, 2010 | 11.84 | 12.05 | 11.82 | 12.05 | 6,182,854 | +0.18(+1.53%) |
Nov 15, 2010 | 11.91 | 12.09 | 11.87 | 11.87 | 3,634,282 | +0.02(+0.13%) |
Nov 12, 2010 | 11.77 | 11.97 | 11.75 | 11.85 | 4,462,730 | -0.01(-0.07%) |
Nov 11, 2010 | 11.93 | 11.97 | 11.69 | 11.86 | 5,465,532 | -0.21(-1.77%) |
Nov 10, 2010 | 11.86 | 12.08 | 11.72 | 12.07 | 4,965,498 | +0.19(+1.60%) |
Nov 09, 2010 | 12.24 | 12.25 | 11.84 | 11.88 | 8,670,332 | -0.40(-3.28%) |
Nov 08, 2010 | 11.97 | 12.32 | 11.91 | 12.28 | 5,122,407 | +0.35(+2.91%) |
Nov 05, 2010 | 12.21 | 12.21 | 11.89 | 11.94 | 5,495,925 | -0.24(-2.01%) |
Nov 04, 2010 | 12.23 | 12.30 | 12.01 | 12.18 | 6,419,917 | +0.02(+0.19%) |
Nov 03, 2010 | 12.05 | 12.43 | 11.90 | 12.16 | 5,779,867 | +0.09(+0.72%) |
Nov 02, 2010 | 12.29 | 12.32 | 12.02 | 12.07 | 5,037,280 | -0.20(-1.61%) |
Nov 01, 2010 | 12.35 | 12.45 | 12.13 | 12.27 | 3,917,838 | -0.02(-0.19%) |
Oct 29, 2010 | 12.30 | 12.37 | 12.19 | 12.29 | 3,222,988 | +0.00(+0.00%) |
Oct 28, 2010 | 12.50 | 12.61 | 12.17 | 12.29 | 3,854,768 | -0.13(-1.08%) |
Oct 27, 2010 | 12.39 | 12.45 | 12.30 | 12.43 | 4,324,798 | -0.02(-0.13%) |
Oct 25, 2010 | 12.46 | 12.63 | 12.34 | 12.44 | 4,420,686 | +0.09(+0.70%) |
Oct 22, 2010 | 12.37 | 12.47 | 12.28 | 12.36 | 2,997,949 | +0.00(+0.00%) |
Oct 21, 2010 | 12.21 | 12.49 | 12.17 | 12.36 | 4,818,410 | +0.16(+1.30%) |
Oct 20, 2010 | 12.21 | 12.28 | 12.06 | 12.20 | 4,918,180 | +0.05(+0.39%) |
Oct 19, 2010 | 12.31 | 12.45 | 12.15 | 12.15 | 7,330,109 | -0.24(-1.91%) |
Oct 18, 2010 | 12.17 | 12.47 | 12.13 | 12.39 | 7,227,946 | +0.25(+2.02%) |
Oct 15, 2010 | 12.17 | 12.22 | 12.05 | 12.14 | 5,643,368 | +0.04(+0.33%) |
Oct 14, 2010 | 11.98 | 12.23 | 11.90 | 12.10 | 8,048,377 | +0.19(+1.59%) |
Oct 13, 2010 | 11.79 | 12.11 | 11.77 | 11.91 | 8,161,282 | +0.18(+1.55%) |
Oct 12, 2010 | 11.71 | 11.78 | 11.53 | 11.73 | 11,072,225 | +0.00(+0.00%) |
Oct 11, 2010 | 11.90 | 11.90 | 11.63 | 11.73 | 11,654,068 | -0.13(-1.13%) |
Oct 08, 2010 | 11.87 | 12.74 | 11.72 | 11.87 | 21,005,726 | -1.00(-7.74%) |
Oct 07, 2010 | 12.75 | 12.86 | 12.66 | 12.86 | 23,802 | +0.18(+1.43%) |
Oct 06, 2010 | 12.70 | 12.83 | 12.63 | 12.68 | 4,241,562 | -0.07(-0.56%) |
Oct 05, 2010 | 12.58 | 12.80 | 12.58 | 12.75 | 160,785 | +0.28(+2.28%) |
Oct 04, 2010 | 12.80 | 12.85 | 12.43 | 12.47 | 5,759,003 | -0.39(-3.01%) |
Oct 01, 2010 | 12.85 | 12.91 | 12.58 | 12.85 | 8,379,090 | +0.19(+1.48%) |
Sep 30, 2010 | 12.66 | 12.72 | 12.21 | 12.67 | 12,568 | +0.48(+3.91%) |
Sep 29, 2010 | 12.07 | 12.32 | 12.06 | 12.19 | 9,571 | +0.12(+0.98%) |
Sep 28, 2010 | 12.16 | 12.16 | 11.97 | 12.07 | 56,870 | +0.04(+0.33%) |
Sep 27, 2010 | 12.29 | 12.29 | 11.89 | 12.03 | 7,683,058 | -0.34(-2.75%) |
Sep 24, 2010 | 12.52 | 12.52 | 12.15 | 12.37 | 5,254,676 | -0.06(-0.51%) |
Sep 23, 2010 | 12.43 | 12.63 | 12.17 | 12.43 | 4,576,925 | +0.20(+1.61%) |
Sep 22, 2010 | 12.43 | 12.49 | 12.24 | 12.24 | 7,467,188 | -0.19(-1.53%) |
Sep 21, 2010 | 12.85 | 12.92 | 12.38 | 12.43 | 11,510 | -0.40(-3.14%) |
Sep 20, 2010 | 12.65 | 12.86 | 12.42 | 12.83 | 7,111,891 | +0.30(+2.40%) |
Sep 17, 2010 | 12.53 | 13.47 | 12.39 | 12.53 | 20,291,134 | -0.99(-7.31%) |
Sep 15, 2010 | 13.36 | 13.53 | 13.33 | 13.52 | 3,182,501 | +0.12(+0.89%) |
Sep 14, 2010 | 13.56 | 13.60 | 13.37 | 13.40 | 1,258 | -0.17(-1.22%) |
Sep 13, 2010 | 13.43 | 13.59 | 13.41 | 13.56 | 3,886,385 | +0.25(+1.90%) |
Sep 10, 2010 | 13.45 | 13.50 | 13.26 | 13.31 | 4,884,500 | -0.14(-1.06%) |
Sep 09, 2010 | 13.37 | 13.49 | 13.26 | 13.45 | 165,018 | +0.21(+1.61%) |
Sep 08, 2010 | 12.92 | 13.35 | 12.92 | 13.24 | 86,791 | +0.30(+2.32%) |
Sep 07, 2010 | 12.78 | 13.00 | 12.66 | 12.94 | 84,725 | +0.13(+0.99%) |
Sep 03, 2010 | 12.67 | 12.89 | 12.67 | 12.81 | 6,865,368 | +0.13(+1.06%) |
Sep 02, 2010 | 13.21 | 13.23 | 12.56 | 12.68 | 6,775 | -0.43(-3.32%) |
Sep 01, 2010 | 13.05 | 13.26 | 13.00 | 13.11 | 4,191,284 | +0.17(+1.34%) |
Aug 31, 2010 | 12.93 | 13.06 | 12.85 | 12.94 | 71,175 | -0.02(-0.18%) |
Aug 30, 2010 | 13.10 | 13.12 | 12.94 | 12.96 | 3,375,300 | +0.09(+0.74%) |
Aug 27, 2010 | 13.10 | 13.11 | 12.77 | 12.87 | 5,235,180 | -0.11(-0.85%) |
Aug 26, 2010 | 12.98 | 13.03 | 12.79 | 12.98 | 71,252 | +0.21(+1.67%) |
Aug 25, 2010 | 12.70 | 12.82 | 12.52 | 12.77 | 6,655 | -0.01(-0.06%) |
Aug 24, 2010 | 12.91 | 12.93 | 12.69 | 12.77 | 12,262 | -0.31(-2.35%) |
Aug 23, 2010 | 13.05 | 13.25 | 12.94 | 13.08 | 6,575,340 | -0.02(-0.18%) |
Aug 20, 2010 | 12.86 | 13.15 | 12.76 | 13.11 | 4,769,140 | +0.13(+0.97%) |
Aug 19, 2010 | 12.91 | 13.03 | 12.71 | 12.98 | 7,544 | -0.01(-0.06%) |
Aug 18, 2010 | 12.77 | 13.03 | 12.69 | 12.99 | 11,504 | +0.24(+1.85%) |
Aug 17, 2010 | 13.25 | 13.29 | 12.74 | 12.75 | 20,519 | -0.39(-3.00%) |
Aug 16, 2010 | 12.76 | 13.22 | 12.75 | 13.15 | 6,757,639 | +0.32(+2.46%) |
Aug 13, 2010 | 12.83 | 12.92 | 12.54 | 12.83 | 5,648,969 | +0.22(+1.75%) |
Aug 12, 2010 | 12.35 | 12.71 | 12.35 | 12.61 | 5,267,059 | +0.02(+0.19%) |
Aug 11, 2010 | 12.56 | 12.62 | 12.36 | 12.59 | 6,122,572 | -0.11(-0.87%) |
Aug 10, 2010 | 12.72 | 12.72 | 12.54 | 12.70 | 5,035 | -0.16(-1.23%) |
Aug 09, 2010 | 13.52 | 13.45 | 12.81 | 12.85 | 14,249,512 | -0.66(-4.90%) |
Aug 06, 2010 | 13.52 | 13.53 | 13.01 | 13.52 | 7,505,007 | +0.28(+2.15%) |
Aug 05, 2010 | 13.80 | 13.80 | 13.03 | 13.23 | 12,542,928 | -0.62(-4.50%) |
Aug 04, 2010 | 14.00 | 14.09 | 13.66 | 13.85 | 278,388 | -0.09(-0.68%) |
Aug 03, 2010 | 13.90 | 14.00 | 13.84 | 13.95 | 18,621 | -0.04(-0.28%) |
Aug 02, 2010 | 13.91 | 14.02 | 13.80 | 13.99 | 4,738,302 | +0.18(+1.31%) |
Jul 30, 2010 | 13.81 | 13.90 | 13.48 | 13.81 | 4,143,369 | +0.13(+0.92%) |
Jul 29, 2010 | 13.99 | 14.03 | 13.67 | 13.68 | 36,300 | -0.23(-1.64%) |
Jul 28, 2010 | 13.91 | 14.13 | 13.87 | 13.91 | 301 | -0.18(-1.29%) |
Jul 27, 2010 | 14.09 | 14.53 | 14.01 | 14.09 | 70,258 | -0.15(-1.05%) |
Jul 26, 2010 | 14.00 | 14.24 | 13.89 | 14.24 | 4,925,810 | +0.10(+0.72%) |
Jul 23, 2010 | 14.03 | 14.18 | 13.91 | 14.14 | 2,876,925 | +0.06(+0.45%) |
Jul 22, 2010 | 13.76 | 14.11 | 13.68 | 14.08 | 17,779 | +0.45(+3.30%) |
Jul 21, 2010 | 13.76 | 13.91 | 13.61 | 13.63 | 4,626,546 | -0.08(-0.57%) |
Jul 20, 2010 | 13.71 | 13.78 | 13.49 | 13.71 | 5,789,832 | -0.13(-0.91%) |
Jul 19, 2010 | 13.52 | 13.90 | 13.52 | 13.83 | 5,573,838 | +0.28(+2.10%) |
Jul 16, 2010 | 13.55 | 13.96 | 13.48 | 13.55 | 4,957,261 | -0.48(-3.43%) |
Jul 15, 2010 | 14.04 | 14.12 | 13.82 | 14.03 | 4,499,628 | -0.04(-0.28%) |
Jul 14, 2010 | 13.99 | 14.18 | 13.77 | 14.07 | 58,623 | +0.08(+0.56%) |
Jul 13, 2010 | 13.97 | 14.15 | 13.91 | 13.99 | 442 | +0.16(+1.14%) |
Jul 12, 2010 | 13.82 | 13.92 | 13.75 | 13.83 | 7,778,868 | +0.00(+0.00%) |
Jul 09, 2010 | 13.83 | 13.89 | 13.44 | 13.83 | 5,658,794 | +0.27(+1.98%) |
Jul 08, 2010 | 13.54 | 13.64 | 13.46 | 13.56 | 18,271 | +0.24(+1.78%) |
Jul 07, 2010 | 13.02 | 13.37 | 13.02 | 13.33 | 7,970,317 | +0.29(+2.24%) |
Jul 06, 2010 | 13.14 | 13.30 | 12.90 | 13.03 | 26,800 | +0.08(+0.61%) |
Jul 02, 2010 | 12.96 | 13.05 | 12.77 | 12.96 | 4,045,841 | +0.14(+1.11%) |
Jul 01, 2010 | 12.86 | 12.95 | 12.62 | 12.81 | 7,278,149 | -0.11(-0.85%) |
Jun 30, 2010 | 13.22 | 13.31 | 12.89 | 12.92 | 48,511 | -0.28(-2.15%) |
Jun 29, 2010 | 13.41 | 13.59 | 13.16 | 13.21 | 5,792 | -0.43(-3.18%) |
Jun 25, 2010 | 13.64 | 14.23 | 13.60 | 13.64 | 8,185,169 | -0.45(-3.19%) |
Jun 24, 2010 | 13.90 | 14.26 | 13.67 | 14.09 | 3,727 | +0.13(+0.90%) |
Jun 23, 2010 | 13.87 | 14.02 | 13.69 | 13.97 | 5,953,205 | +0.01(+0.06%) |
Jun 22, 2010 | 14.27 | 14.39 | 13.92 | 13.96 | 15,873 | -0.33(-2.32%) |
Jun 21, 2010 | 14.61 | 14.69 | 14.22 | 14.29 | 4,755,704 | -0.16(-1.09%) |
Jun 18, 2010 | 14.45 | 14.59 | 14.39 | 14.45 | 4,041,001 | -0.06(-0.38%) |
Jun 17, 2010 | 14.52 | 14.64 | 14.30 | 14.50 | 6,304,229 | -0.01(-0.05%) |
Jun 16, 2010 | 14.56 | 14.60 | 14.39 | 14.51 | 6,874,229 | -0.22(-1.50%) |
Jun 15, 2010 | 14.64 | 14.75 | 14.35 | 14.73 | 32,871 | +0.21(+1.41%) |
Jun 14, 2010 | 14.71 | 14.74 | 14.36 | 14.53 | 6,301,873 | -0.12(-0.81%) |
Jun 11, 2010 | 14.15 | 14.66 | 14.06 | 14.64 | 7,291,269 | +0.35(+2.43%) |
Jun 10, 2010 | 14.11 | 14.39 | 14.05 | 14.30 | 22,641 | +0.38(+2.72%) |
Jun 09, 2010 | 13.90 | 14.10 | 13.76 | 13.92 | 8,079,507 | +0.06(+0.40%) |
Jun 08, 2010 | 13.81 | 13.97 | 13.53 | 13.86 | 3,858 | +0.05(+0.34%) |
Jun 07, 2010 | 13.78 | 14.06 | 13.68 | 13.82 | 9,299,227 | +0.02(+0.11%) |
Jun 04, 2010 | 13.80 | 14.13 | 13.73 | 13.80 | 7,442,695 | -0.47(-3.31%) |
Jun 03, 2010 | 13.92 | 14.28 | 13.78 | 14.27 | 6,821,953 | +0.47(+3.37%) |
Jun 02, 2010 | 13.44 | 13.82 | 13.43 | 13.81 | 6,178,299 | +0.39(+2.88%) |
Jun 01, 2010 | 13.74 | 13.81 | 13.41 | 13.42 | 7,213,175 | -0.44(-3.19%) |
May 28, 2010 | 13.86 | 14.04 | 13.85 | 13.86 | 8,293,769 | -0.16(-1.12%) |
May 27, 2010 | 13.38 | 14.03 | 13.33 | 14.02 | 8,163,861 | +0.86(+6.53%) |
May 26, 2010 | 13.48 | 13.55 | 13.10 | 13.16 | 266 | -0.24(-1.76%) |
May 25, 2010 | 13.04 | 13.46 | 12.98 | 13.40 | 9,046 | +0.04(+0.29%) |
May 24, 2010 | 13.41 | 13.53 | 13.27 | 13.36 | 8,233,974 | -0.08(-0.59%) |
May 21, 2010 | 13.15 | 13.52 | 13.03 | 13.44 | 6,488,887 | +0.09(+0.65%) |
May 20, 2010 | 13.46 | 13.57 | 13.33 | 13.35 | 11,063,879 | -0.65(-4.66%) |
May 19, 2010 | 13.96 | 14.17 | 13.74 | 14.00 | 12,826,692 | -0.01(-0.06%) |
May 18, 2010 | 14.05 | 14.18 | 13.88 | 14.01 | 2,205,077 | +0.13(+0.96%) |
May 17, 2010 | 13.97 | 14.09 | 13.67 | 13.88 | 6,860,758 | -0.05(-0.34%) |
May 14, 2010 | 13.92 | 14.35 | 13.73 | 13.92 | 9,224,099 | -0.34(-2.37%) |
May 13, 2010 | 14.27 | 14.49 | 14.14 | 14.26 | 8,424,420 | +0.00(+0.00%) |
May 12, 2010 | 14.23 | 14.48 | 14.18 | 14.26 | 9,955,372 | +0.09(+0.61%) |
May 11, 2010 | 14.00 | 14.26 | 13.99 | 14.18 | 3,882 | -0.17(-1.21%) |
May 10, 2010 | 14.33 | 14.44 | 14.20 | 14.35 | 12,222,185 | -0.30(-2.04%) |
May 07, 2010 | 14.71 | 14.92 | 14.33 | 14.65 | 11,666,772 | +0.53(+3.79%) |
May 06, 2010 | 15.29 | 15.32 | 13.28 | 14.11 | 10,538,656 | -1.07(-7.07%) |
May 05, 2010 | 15.40 | 15.56 | 15.16 | 15.19 | 7,564,194 | -0.17(-1.10%) |
May 04, 2010 | 15.43 | 15.58 | 15.24 | 15.36 | 4,247,667 | -0.30(-1.91%) |
May 03, 2010 | 15.62 | 15.79 | 15.26 | 15.65 | 5,372,479 | +0.24(+1.58%) |
Apr 30, 2010 | 15.59 | 15.69 | 15.41 | 15.41 | 5,202,524 | -0.23(-1.46%) |
Apr 29, 2010 | 15.55 | 15.70 | 15.47 | 15.64 | 4,553,595 | +0.15(+0.96%) |
Apr 28, 2010 | 15.53 | 15.66 | 15.20 | 15.49 | 6,317,693 | +0.09(+0.61%) |
Apr 27, 2010 | 16.04 | 16.04 | 15.37 | 15.40 | 56,731 | -0.65(-4.07%) |
Apr 26, 2010 | 15.82 | 16.13 | 15.77 | 16.05 | 5,452,617 | +0.20(+1.24%) |
Apr 23, 2010 | 16.01 | 16.03 | 15.73 | 15.85 | 10,018,806 | -0.13(-0.84%) |
Apr 22, 2010 | 15.80 | 16.01 | 15.67 | 15.99 | 4,883,414 | +0.09(+0.54%) |
Apr 21, 2010 | 15.78 | 15.97 | 15.72 | 15.90 | 19,732 | +0.11(+0.70%) |
Apr 20, 2010 | 15.72 | 15.87 | 15.65 | 15.79 | 8,218 | +0.13(+0.85%) |
Apr 19, 2010 | 15.57 | 15.67 | 15.31 | 15.65 | 4,890,053 | +0.02(+0.10%) |
Apr 16, 2010 | 16.02 | 16.06 | 15.56 | 15.64 | 5,572,020 | -0.41(-2.55%) |
Apr 15, 2010 | 15.90 | 16.18 | 15.75 | 16.05 | 6,691,394 | +0.10(+0.64%) |
Apr 14, 2010 | 15.76 | 15.97 | 15.72 | 15.95 | 5,254,425 | +0.16(+1.00%) |
Apr 13, 2010 | 15.68 | 15.84 | 15.55 | 15.79 | 6,252,756 | +0.06(+0.35%) |
Apr 12, 2010 | 15.55 | 15.81 | 15.51 | 15.73 | 7,923,123 | +0.26(+1.68%) |
Apr 09, 2010 | 15.41 | 15.50 | 15.22 | 15.47 | 7,868,857 | +0.15(+0.97%) |
Apr 08, 2010 | 15.21 | 15.41 | 15.06 | 15.32 | 7,234,237 | +0.19(+1.25%) |
Apr 07, 2010 | 14.92 | 15.22 | 14.88 | 15.14 | 11,334,668 | +0.20(+1.37%) |
Apr 06, 2010 | 15.03 | 15.11 | 14.90 | 14.93 | 9,200,735 | -0.33(-2.16%) |
Apr 05, 2010 | 15.32 | 15.36 | 15.07 | 15.26 | 9,643,504 | -0.08(-0.51%) |
Apr 01, 2010 | 15.13 | 15.34 | 15.34 | 15.34 | 7,681,730 | +0.28(+1.83%) |
Mar 31, 2010 | 15.08 | 15.14 | 14.95 | 15.06 | 5,218,235 | -0.02(-0.10%) |
Mar 30, 2010 | 15.02 | 15.14 | 14.95 | 15.08 | 5,800,114 | +0.06(+0.42%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.66 | 15.02 | 5,720,523 | +0.31(+2.09%) |
Mar 26, 2010 | 14.36 | 14.74 | 14.28 | 14.71 | 8,254,191 | +0.39(+2.69%) |
Mar 25, 2010 | 14.55 | 14.60 | 14.30 | 14.33 | 6,914,991 | -0.18(-1.25%) |
Mar 24, 2010 | 14.50 | 14.58 | 14.44 | 14.51 | 10,378,507 | +0.12(+0.82%) |
Mar 23, 2010 | 14.29 | 14.40 | 14.18 | 14.39 | 5,668,656 | +0.14(+0.99%) |
Mar 22, 2010 | 13.88 | 14.25 | 13.82 | 14.25 | 9,164,777 | +0.31(+2.20%) |
Mar 19, 2010 | 13.83 | 14.02 | 13.81 | 13.94 | 8,419,030 | +0.05(+0.40%) |
Mar 18, 2010 | 13.92 | 13.97 | 13.83 | 13.88 | 4,026,427 | -0.04(-0.28%) |
Mar 17, 2010 | 13.87 | 13.99 | 13.80 | 13.92 | 5,156,622 | +0.03(+0.23%) |
Mar 16, 2010 | 13.66 | 13.91 | 13.60 | 13.89 | 3,136,357 | +0.23(+1.67%) |
Mar 15, 2010 | 13.63 | 13.66 | 13.61 | 13.66 | 4,213,657 | -0.13(-0.97%) |
Mar 12, 2010 | 14.03 | 14.08 | 13.74 | 13.80 | 4,902,923 | -0.16(-1.13%) |
Mar 11, 2010 | 13.86 | 13.96 | 13.70 | 13.96 | 4,156,637 | +0.18(+1.31%) |
Mar 10, 2010 | 13.74 | 13.88 | 13.70 | 13.77 | 5,614,826 | -0.07(-0.51%) |
Mar 09, 2010 | 13.80 | 13.92 | 13.73 | 13.85 | 5,005,903 | -0.02(-0.11%) |
Mar 08, 2010 | 13.59 | 13.87 | 13.45 | 13.86 | 5,962,038 | +0.30(+2.20%) |
Mar 05, 2010 | 13.42 | 13.74 | 13.42 | 13.56 | 10,598,385 | -0.20(-1.49%) |
Mar 04, 2010 | 13.55 | 13.80 | 13.45 | 13.77 | 7,400,990 | +0.22(+1.63%) |
Mar 03, 2010 | 13.81 | 13.83 | 13.52 | 13.55 | 9,989,689 | -0.18(-1.32%) |
Mar 02, 2010 | 13.56 | 13.74 | 13.52 | 13.73 | 7,748,679 | +0.22(+1.63%) |
Mar 01, 2010 | 13.41 | 13.72 | 13.36 | 13.51 | 5,015,998 | +0.10(+0.76%) |
Feb 26, 2010 | 13.35 | 13.43 | 13.26 | 13.40 | 5,112,981 | +0.03(+0.24%) |
Feb 25, 2010 | 12.96 | 13.38 | 12.94 | 13.37 | 8,324,492 | +0.29(+2.22%) |
Feb 24, 2010 | 13.15 | 13.25 | 13.04 | 13.08 | 7,211,362 | -0.06(-0.48%) |
Feb 23, 2010 | 13.07 | 13.18 | 12.96 | 13.15 | 6,856,704 | +0.09(+0.66%) |
Feb 22, 2010 | 13.18 | 13.22 | 12.99 | 13.06 | 8,090,753 | -0.24(-1.83%) |
Feb 19, 2010 | 13.20 | 13.40 | 13.14 | 13.30 | 9,213,308 | +0.04(+0.30%) |
Feb 18, 2010 | 12.98 | 13.26 | 12.94 | 13.26 | 6,022,351 | +0.21(+1.62%) |
Feb 17, 2010 | 12.94 | 13.08 | 12.74 | 13.05 | 9,267,291 | +0.15(+1.16%) |
Feb 16, 2010 | 12.63 | 13.01 | 12.53 | 12.90 | 7,576,300 | +0.31(+2.49%) |
Feb 12, 2010 | 12.47 | 12.59 | 12.59 | 12.59 | 6,293,960 | +0.06(+0.50%) |
Feb 11, 2010 | 12.13 | 12.60 | 12.05 | 12.53 | 8,994,473 | +0.34(+2.77%) |
Feb 10, 2010 | 12.12 | 12.23 | 11.97 | 12.19 | 7,616,034 | +0.09(+0.78%) |
Feb 09, 2010 | 11.90 | 12.19 | 11.87 | 12.09 | 8,770,803 | +0.25(+2.12%) |
Feb 08, 2010 | 11.65 | 11.97 | 11.50 | 11.84 | 12,623,422 | +0.35(+3.00%) |
Feb 05, 2010 | 11.63 | 11.97 | 11.40 | 11.50 | 20,050,978 | +0.52(+4.72%) |
Feb 04, 2010 | 11.18 | 11.18 | 10.90 | 10.98 | 5,858,718 | -0.28(-2.51%) |
Feb 03, 2010 | 11.12 | 11.28 | 11.07 | 11.26 | 3,812,489 | +0.06(+0.56%) |
Feb 02, 2010 | 10.99 | 11.29 | 10.96 | 11.20 | 6,343,097 | +0.27(+2.44%) |
Feb 01, 2010 | 10.85 | 10.98 | 10.82 | 10.93 | 4,265,684 | +0.09(+0.80%) |
Jan 29, 2010 | 10.91 | 10.99 | 10.81 | 10.85 | 6,107,171 | +0.02(+0.22%) |
Jan 28, 2010 | 10.81 | 10.92 | 10.74 | 10.82 | 6,680,893 | +0.01(+0.07%) |
Jan 27, 2010 | 10.97 | 11.00 | 10.77 | 10.81 | 6,928,227 | -0.16(-1.43%) |
Jan 26, 2010 | 10.85 | 11.07 | 10.78 | 10.97 | 5,897,939 | +0.07(+0.65%) |
Jan 25, 2010 | 10.89 | 11.03 | 10.74 | 10.90 | 5,559,857 | +0.09(+0.87%) |
Jan 22, 2010 | 10.96 | 11.00 | 10.78 | 10.81 | 7,474,100 | +0.09(+0.88%) |
Jan 21, 2010 | 10.91 | 10.96 | 10.63 | 10.71 | 8,077,418 | -0.20(-1.80%) |
Jan 20, 2010 | 10.88 | 10.92 | 10.71 | 10.91 | 5,668,940 | -0.07(-0.64%) |
Jan 19, 2010 | 10.88 | 11.03 | 10.78 | 10.98 | 5,981,906 | +0.08(+0.72%) |
Jan 15, 2010 | 11.05 | 10.90 | 10.90 | 10.90 | 7,178,662 | -0.12(-1.07%) |
Jan 14, 2010 | 10.90 | 11.06 | 10.78 | 11.02 | 11,090,245 | +0.57(+5.48%) |
Jan 13, 2010 | 10.20 | 10.52 | 10.17 | 10.45 | 4,970,249 | +0.27(+2.62%) |
Jan 12, 2010 | 10.25 | 10.30 | 10.16 | 10.18 | 4,224,807 | -0.12(-1.14%) |
Jan 11, 2010 | 10.43 | 10.52 | 10.23 | 10.30 | 3,664,252 | -0.14(-1.35%) |
Jan 08, 2010 | 10.43 | 10.49 | 10.30 | 10.44 | 5,095,990 | -0.02(-0.23%) |
Jan 07, 2010 | 10.28 | 10.53 | 10.21 | 10.46 | 7,618,854 | +0.18(+1.76%) |
Jan 06, 2010 | 10.04 | 10.30 | 9.873 | 10.28 | 8,678,140 | +0.49(+5.05%) |
Jan 05, 2010 | 9.582 | 9.798 | 9.582 | 9.786 | 4,818,154 | +0.18(+1.88%) |