Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.19 | 16.25 | 16.00 | 16.06 | 168,665 | -0.19(-1.19%) |
Dec 30, 2010 | 16.25 | 16.32 | 16.18 | 16.25 | 188,688 | +0.01(+0.06%) |
Dec 29, 2010 | 16.22 | 16.35 | 15.79 | 16.24 | 371,784 | -0.02(-0.12%) |
Dec 28, 2010 | 16.35 | 16.40 | 16.17 | 16.26 | 247,899 | -0.13(-0.77%) |
Dec 27, 2010 | 16.38 | 16.48 | 16.25 | 16.39 | 132,442 | -0.05(-0.29%) |
Dec 23, 2010 | 16.49 | 16.63 | 16.36 | 16.44 | 219,825 | -0.07(-0.41%) |
Dec 22, 2010 | 16.56 | 16.74 | 16.40 | 16.50 | 354,666 | -0.09(-0.52%) |
Dec 21, 2010 | 16.45 | 16.75 | 16.24 | 16.59 | 376,657 | +0.20(+1.24%) |
Dec 20, 2010 | 16.63 | 16.82 | 16.39 | 16.39 | 1,106,586 | -0.44(-2.59%) |
Dec 17, 2010 | 16.71 | 17.02 | 16.71 | 16.82 | 1,097,556 | +0.16(+0.99%) |
Dec 16, 2010 | 16.57 | 16.66 | 16.37 | 16.66 | 954,214 | +0.06(+0.35%) |
Dec 15, 2010 | 16.56 | 17.07 | 16.45 | 16.60 | 467,986 | -0.06(-0.35%) |
Dec 14, 2010 | 16.54 | 16.69 | 16.53 | 16.66 | 928,611 | -0.23(-1.37%) |
Dec 13, 2010 | 16.91 | 17.02 | 16.71 | 16.89 | 657,835 | +0.05(+0.29%) |
Dec 10, 2010 | 16.13 | 16.84 | 15.99 | 16.84 | 778,317 | +0.78(+4.88%) |
Dec 09, 2010 | 15.80 | 16.17 | 15.66 | 16.06 | 863,853 | +0.32(+2.03%) |
Dec 08, 2010 | 15.85 | 15.96 | 15.68 | 15.74 | 299,163 | -0.09(-0.58%) |
Dec 07, 2010 | 15.74 | 16.08 | 15.71 | 15.83 | 385,284 | +0.24(+1.52%) |
Dec 06, 2010 | 15.83 | 15.92 | 15.53 | 15.59 | 786,395 | -0.30(-1.89%) |
Dec 03, 2010 | 15.74 | 15.94 | 15.56 | 15.89 | 535,809 | +0.12(+0.74%) |
Dec 02, 2010 | 15.48 | 15.79 | 15.32 | 15.78 | 485,697 | +0.32(+2.06%) |
Dec 01, 2010 | 15.21 | 15.56 | 14.74 | 15.46 | 531,926 | +0.54(+3.63%) |
Nov 30, 2010 | 14.95 | 15.08 | 14.77 | 14.92 | 528,675 | -0.19(-1.28%) |
Nov 29, 2010 | 14.98 | 15.23 | 14.87 | 15.11 | 558,322 | +0.01(+0.06%) |
Nov 26, 2010 | 15.14 | 15.25 | 14.96 | 15.10 | 99,993 | -0.13(-0.83%) |
Nov 24, 2010 | 15.02 | 15.23 | 15.23 | 15.23 | 518,822 | +0.36(+2.41%) |
Nov 23, 2010 | 15.34 | 15.43 | 14.72 | 14.87 | 1,512,330 | -0.65(-4.18%) |
Nov 22, 2010 | 14.91 | 15.53 | 14.89 | 15.52 | 1,063,157 | +0.60(+4.02%) |
Nov 19, 2010 | 14.86 | 14.95 | 14.77 | 14.92 | 419,224 | +0.01(+0.07%) |
Nov 18, 2010 | 14.89 | 14.99 | 14.63 | 14.91 | 487,113 | +0.23(+1.58%) |
Nov 17, 2010 | 14.52 | 14.72 | 14.39 | 14.67 | 460,267 | +0.18(+1.27%) |
Nov 16, 2010 | 14.50 | 14.69 | 14.25 | 14.49 | 894,841 | -0.15(-1.06%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.44 | 14.65 | 322,241 | +0.07(+0.46%) |
Nov 12, 2010 | 14.74 | 14.85 | 14.46 | 14.58 | 372,636 | -0.30(-2.02%) |
Nov 11, 2010 | 14.72 | 14.96 | 14.72 | 14.88 | 292,826 | +0.00(+0.00%) |
Nov 10, 2010 | 14.85 | 14.96 | 14.67 | 14.88 | 391,809 | +0.09(+0.59%) |
Nov 09, 2010 | 14.69 | 14.93 | 14.68 | 14.79 | 642,707 | -0.06(-0.39%) |
Nov 08, 2010 | 14.79 | 14.99 | 14.68 | 14.85 | 343,987 | +0.00(+0.00%) |
Nov 05, 2010 | 14.79 | 14.89 | 14.67 | 14.85 | 410,912 | +0.05(+0.33%) |
Nov 04, 2010 | 14.50 | 14.88 | 14.43 | 14.80 | 601,242 | +0.40(+2.75%) |
Nov 03, 2010 | 14.42 | 14.45 | 14.17 | 14.40 | 463,578 | -0.03(-0.20%) |
Nov 02, 2010 | 14.48 | 14.50 | 14.10 | 14.43 | 527,230 | +0.12(+0.81%) |
Nov 01, 2010 | 14.53 | 14.68 | 14.22 | 14.32 | 416,476 | -0.18(-1.27%) |
Oct 29, 2010 | 14.40 | 14.62 | 14.37 | 14.50 | 590,912 | +0.00(+0.00%) |
Oct 28, 2010 | 14.67 | 14.92 | 14.34 | 14.50 | 1,341,908 | +0.07(+0.47%) |
Oct 27, 2010 | 14.34 | 14.43 | 14.07 | 14.43 | 454,607 | -0.21(-1.45%) |
Oct 25, 2010 | 14.51 | 14.80 | 14.44 | 14.65 | 331,267 | +0.20(+1.41%) |
Oct 22, 2010 | 14.37 | 14.51 | 14.11 | 14.44 | 272,172 | +0.11(+0.74%) |
Oct 21, 2010 | 14.47 | 14.70 | 14.25 | 14.34 | 596,529 | -0.03(-0.20%) |
Oct 20, 2010 | 14.19 | 14.63 | 14.16 | 14.37 | 449,220 | +0.20(+1.43%) |
Oct 19, 2010 | 14.33 | 14.49 | 13.97 | 14.16 | 1,038,596 | -0.40(-2.72%) |
Oct 18, 2010 | 14.41 | 14.57 | 14.32 | 14.56 | 1,077,668 | +0.14(+0.94%) |
Oct 15, 2010 | 14.61 | 14.67 | 14.29 | 14.42 | 415,473 | -0.01(-0.07%) |
Oct 14, 2010 | 14.62 | 14.75 | 14.27 | 14.43 | 448,222 | -0.15(-1.06%) |
Oct 13, 2010 | 14.46 | 14.80 | 14.40 | 14.59 | 591,466 | +0.19(+1.34%) |
Oct 12, 2010 | 14.26 | 14.53 | 14.07 | 14.39 | 664,793 | +0.06(+0.40%) |
Oct 11, 2010 | 14.21 | 14.47 | 14.07 | 14.34 | 311,965 | +0.17(+1.23%) |
Oct 08, 2010 | 14.02 | 14.26 | 13.99 | 14.16 | 472,926 | +0.19(+1.39%) |
Oct 07, 2010 | 14.06 | 14.10 | 13.83 | 13.97 | 398,520 | +0.04(+0.28%) |
Oct 06, 2010 | 14.07 | 14.14 | 13.80 | 13.93 | 407,363 | -0.17(-1.23%) |
Oct 05, 2010 | 13.74 | 14.19 | 13.59 | 14.10 | 551,647 | +0.43(+3.11%) |
Oct 04, 2010 | 13.79 | 13.85 | 13.48 | 13.68 | 370,709 | -0.13(-0.91%) |
Oct 01, 2010 | 13.70 | 13.86 | 13.51 | 13.80 | 534,219 | +0.23(+1.71%) |
Sep 30, 2010 | 13.97 | 14.00 | 13.48 | 13.57 | 1,065,549 | -0.28(-2.02%) |
Sep 29, 2010 | 13.75 | 13.92 | 13.44 | 13.85 | 346,845 | +0.02(+0.14%) |
Sep 28, 2010 | 13.65 | 13.87 | 13.39 | 13.83 | 390,656 | +0.16(+1.20%) |
Sep 27, 2010 | 13.73 | 13.78 | 13.53 | 13.67 | 294,115 | -0.02(-0.14%) |
Sep 24, 2010 | 13.54 | 13.73 | 13.37 | 13.69 | 591,183 | +0.34(+2.54%) |
Sep 23, 2010 | 13.26 | 13.54 | 13.17 | 13.35 | 605,166 | -0.05(-0.36%) |
Sep 22, 2010 | 13.06 | 13.88 | 13.06 | 13.40 | 732,711 | +0.25(+1.91%) |
Sep 21, 2010 | 13.37 | 13.42 | 13.07 | 13.15 | 478,994 | -0.27(-2.02%) |
Sep 20, 2010 | 13.19 | 13.65 | 13.08 | 13.42 | 755,351 | +0.24(+1.84%) |
Sep 17, 2010 | 13.36 | 13.52 | 13.10 | 13.18 | 778,267 | -0.13(-0.95%) |
Sep 15, 2010 | 13.17 | 13.45 | 12.94 | 13.30 | 349,480 | +0.10(+0.73%) |
Sep 14, 2010 | 13.25 | 13.40 | 12.99 | 13.20 | 831,167 | -0.13(-0.94%) |
Sep 13, 2010 | 13.19 | 13.58 | 13.08 | 13.33 | 830,763 | +0.30(+2.30%) |
Sep 10, 2010 | 12.96 | 13.20 | 12.92 | 13.03 | 636,922 | -0.14(-1.03%) |
Sep 09, 2010 | 13.12 | 13.35 | 13.01 | 13.17 | 502,246 | +0.22(+1.72%) |
Sep 08, 2010 | 12.62 | 13.09 | 12.55 | 12.94 | 833,521 | +0.37(+2.92%) |
Sep 07, 2010 | 12.77 | 12.77 | 12.55 | 12.58 | 714,151 | -0.21(-1.66%) |
Sep 03, 2010 | 12.58 | 12.96 | 12.49 | 12.79 | 709,124 | +0.61(+5.00%) |
Sep 02, 2010 | 12.08 | 12.27 | 12.03 | 12.18 | 271,361 | +0.04(+0.32%) |
Sep 01, 2010 | 11.71 | 12.18 | 11.52 | 12.14 | 463,906 | +0.64(+5.55%) |
Aug 31, 2010 | 11.72 | 11.74 | 11.43 | 11.50 | 1,000,417 | -0.28(-2.38%) |
Aug 30, 2010 | 12.02 | 12.13 | 11.77 | 11.78 | 586,695 | -0.33(-2.72%) |
Aug 27, 2010 | 12.08 | 12.19 | 11.71 | 12.11 | 490,157 | +0.16(+1.38%) |
Aug 26, 2010 | 12.16 | 12.20 | 11.91 | 11.95 | 610,867 | -0.10(-0.80%) |
Aug 25, 2010 | 11.93 | 12.06 | 11.63 | 12.04 | 643,209 | -0.01(-0.08%) |
Aug 24, 2010 | 12.34 | 12.34 | 12.02 | 12.05 | 724,716 | -0.55(-4.37%) |
Aug 23, 2010 | 12.78 | 12.90 | 12.60 | 12.60 | 356,485 | -0.13(-0.99%) |
Aug 20, 2010 | 12.85 | 12.92 | 12.56 | 12.73 | 587,956 | -0.15(-1.20%) |
Aug 19, 2010 | 12.92 | 13.09 | 12.73 | 12.89 | 852,225 | -0.09(-0.67%) |
Aug 18, 2010 | 12.96 | 13.17 | 12.75 | 12.97 | 589,408 | -0.01(-0.07%) |
Aug 17, 2010 | 12.77 | 13.02 | 12.70 | 12.98 | 1,408,006 | -0.14(-1.03%) |
Aug 16, 2010 | 12.60 | 13.26 | 12.54 | 13.12 | 1,257,914 | +0.52(+4.15%) |
Aug 13, 2010 | 12.46 | 12.84 | 12.31 | 12.60 | 586,089 | +0.06(+0.46%) |
Aug 12, 2010 | 12.33 | 12.63 | 12.28 | 12.54 | 545,401 | -0.05(-0.38%) |
Aug 11, 2010 | 12.81 | 12.84 | 12.40 | 12.59 | 840,098 | -0.49(-3.77%) |
Aug 10, 2010 | 12.98 | 13.17 | 12.78 | 13.08 | 734,467 | -0.10(-0.73%) |
Aug 09, 2010 | 13.12 | 13.21 | 12.94 | 13.18 | 507,486 | +0.13(+0.96%) |
Aug 06, 2010 | 12.85 | 13.09 | 12.69 | 13.05 | 977,482 | -0.03(-0.22%) |
Aug 05, 2010 | 13.18 | 13.25 | 13.00 | 13.08 | 1,087,379 | -0.23(-1.74%) |
Aug 04, 2010 | 13.28 | 13.54 | 12.93 | 13.31 | 495,615 | +0.04(+0.29%) |
Aug 03, 2010 | 12.99 | 13.50 | 12.77 | 13.27 | 1,114,687 | +0.18(+1.40%) |
Aug 02, 2010 | 12.91 | 13.17 | 12.83 | 13.09 | 1,215,116 | +0.35(+2.73%) |
Jul 30, 2010 | 12.34 | 12.89 | 12.33 | 12.74 | 1,252,817 | +0.32(+2.57%) |
Jul 29, 2010 | 11.97 | 12.46 | 11.93 | 12.42 | 2,450,683 | +0.52(+4.39%) |
Jul 28, 2010 | 11.90 | 12.06 | 11.49 | 11.90 | 2,690,278 | +0.88(+7.99%) |
Jul 27, 2010 | 11.34 | 11.37 | 10.90 | 11.02 | 894,488 | -0.20(-1.81%) |
Jul 26, 2010 | 11.23 | 11.42 | 11.01 | 11.22 | 640,100 | +0.08(+0.69%) |
Jul 23, 2010 | 11.05 | 11.14 | 10.65 | 11.14 | 1,180,343 | +0.01(+0.09%) |
Jul 22, 2010 | 10.78 | 11.23 | 10.78 | 11.13 | 1,086,424 | +0.48(+4.54%) |
Jul 21, 2010 | 10.92 | 10.92 | 10.62 | 10.65 | 693,895 | -0.16(-1.52%) |
Jul 20, 2010 | 10.35 | 10.82 | 10.18 | 10.81 | 724,054 | +0.29(+2.76%) |
Jul 19, 2010 | 10.91 | 10.92 | 10.33 | 10.52 | 962,088 | -0.41(-3.72%) |
Jul 16, 2010 | 11.40 | 11.40 | 10.91 | 10.93 | 736,597 | -0.50(-4.40%) |
Jul 15, 2010 | 11.49 | 11.50 | 11.25 | 11.43 | 657,624 | -0.02(-0.17%) |
Jul 14, 2010 | 11.43 | 11.56 | 11.21 | 11.45 | 721,416 | +0.00(+0.00%) |
Jul 13, 2010 | 11.00 | 11.47 | 10.90 | 11.45 | 1,077,474 | +0.60(+5.53%) |
Jul 12, 2010 | 10.92 | 11.11 | 10.74 | 10.85 | 729,508 | -0.07(-0.62%) |
Jul 09, 2010 | 10.77 | 11.02 | 10.66 | 10.92 | 714,251 | +0.13(+1.16%) |
Jul 08, 2010 | 10.88 | 10.89 | 10.66 | 10.80 | 1,310,959 | +0.01(+0.09%) |
Jul 07, 2010 | 11.43 | 11.45 | 10.56 | 10.79 | 3,261,923 | -0.76(-6.62%) |
Jul 06, 2010 | 11.53 | 11.81 | 11.36 | 11.55 | 1,055,026 | +0.10(+0.84%) |
Jul 02, 2010 | 11.53 | 11.60 | 11.25 | 11.45 | 665,672 | +0.04(+0.34%) |
Jul 01, 2010 | 11.82 | 11.82 | 11.02 | 11.41 | 927,946 | -0.35(-2.96%) |
Jun 30, 2010 | 11.87 | 12.10 | 11.71 | 11.76 | 711,612 | -0.15(-1.22%) |
Jun 29, 2010 | 11.95 | 12.02 | 11.65 | 11.91 | 1,319,087 | -0.70(-5.53%) |
Jun 25, 2010 | 12.69 | 13.10 | 12.32 | 12.60 | 5,269,934 | -0.15(-1.21%) |
Jun 24, 2010 | 12.49 | 12.82 | 12.48 | 12.76 | 847,264 | +0.18(+1.46%) |
Jun 23, 2010 | 12.60 | 12.71 | 12.38 | 12.58 | 684,974 | -0.08(-0.61%) |
Jun 22, 2010 | 13.14 | 13.27 | 12.64 | 12.65 | 671,827 | -0.47(-3.61%) |
Jun 21, 2010 | 13.53 | 13.53 | 12.97 | 13.13 | 814,185 | -0.18(-1.38%) |
Jun 18, 2010 | 13.08 | 13.33 | 12.74 | 13.31 | 852,061 | +0.31(+2.38%) |
Jun 17, 2010 | 13.21 | 13.29 | 12.90 | 13.00 | 736,599 | -0.15(-1.18%) |
Jun 16, 2010 | 12.91 | 13.43 | 12.84 | 13.16 | 804,425 | +0.08(+0.59%) |
Jun 15, 2010 | 12.64 | 13.08 | 12.58 | 13.08 | 876,419 | +0.58(+4.64%) |
Jun 14, 2010 | 12.50 | 12.86 | 12.35 | 12.50 | 887,519 | +0.09(+0.70%) |
Jun 11, 2010 | 12.12 | 12.45 | 12.12 | 12.41 | 1,931,754 | +0.08(+0.63%) |
Jun 10, 2010 | 12.05 | 12.33 | 11.89 | 12.33 | 717,476 | +0.47(+4.00%) |
Jun 09, 2010 | 11.64 | 12.05 | 11.51 | 11.86 | 1,336,207 | +0.28(+2.42%) |
Jun 08, 2010 | 11.76 | 11.84 | 11.35 | 11.58 | 1,776,029 | -0.10(-0.83%) |
Jun 07, 2010 | 11.86 | 12.00 | 11.66 | 11.68 | 1,843,294 | -0.23(-1.95%) |
Jun 04, 2010 | 11.82 | 11.95 | 11.63 | 11.91 | 1,822,012 | -0.13(-1.05%) |
Jun 03, 2010 | 11.85 | 12.30 | 11.84 | 12.03 | 1,699,809 | -0.10(-0.80%) |
Jun 02, 2010 | 11.93 | 12.19 | 11.38 | 12.13 | 1,162,602 | +0.37(+3.13%) |
Jun 01, 2010 | 12.15 | 12.19 | 11.76 | 11.76 | 763,158 | -0.56(-4.52%) |
May 28, 2010 | 12.51 | 12.51 | 11.95 | 12.32 | 965,427 | -0.19(-1.51%) |
May 27, 2010 | 12.10 | 12.53 | 11.98 | 12.51 | 919,162 | +0.66(+5.55%) |
May 26, 2010 | 12.09 | 12.48 | 11.81 | 11.85 | 644,641 | -0.15(-1.29%) |
May 25, 2010 | 11.71 | 12.05 | 11.42 | 12.00 | 812,628 | -0.02(-0.16%) |
May 24, 2010 | 12.13 | 12.37 | 11.99 | 12.02 | 1,132,088 | -0.19(-1.58%) |
May 21, 2010 | 11.69 | 12.25 | 11.63 | 12.22 | 1,945,400 | +0.31(+2.60%) |
May 20, 2010 | 11.84 | 12.29 | 11.45 | 11.91 | 1,316,424 | -0.39(-3.15%) |
May 19, 2010 | 12.77 | 12.77 | 12.29 | 12.30 | 1,671,574 | -0.57(-4.44%) |
May 18, 2010 | 13.56 | 13.60 | 12.80 | 12.87 | 769,481 | -0.41(-3.06%) |
May 17, 2010 | 13.63 | 13.80 | 12.97 | 13.27 | 964,791 | -0.33(-2.42%) |
May 14, 2010 | 13.91 | 13.93 | 13.19 | 13.60 | 721,296 | -0.44(-3.10%) |
May 13, 2010 | 13.77 | 14.14 | 13.77 | 14.04 | 683,914 | +0.19(+1.40%) |
May 12, 2010 | 13.79 | 13.93 | 13.59 | 13.84 | 600,140 | +0.01(+0.07%) |
May 11, 2010 | 14.06 | 14.10 | 13.33 | 13.83 | 459,278 | +0.24(+1.78%) |
May 10, 2010 | 13.78 | 14.09 | 13.35 | 13.59 | 1,193,667 | +0.81(+6.36%) |
May 07, 2010 | 13.45 | 13.45 | 12.72 | 12.78 | 1,694,651 | -0.75(-5.58%) |
May 06, 2010 | 14.53 | 14.77 | 12.82 | 13.53 | 1,291,929 | -1.04(-7.11%) |
May 05, 2010 | 13.74 | 14.74 | 13.19 | 14.57 | 1,605,100 | +0.41(+2.87%) |
May 04, 2010 | 14.66 | 14.72 | 14.03 | 14.16 | 696,532 | -0.65(-4.38%) |
May 03, 2010 | 14.90 | 15.07 | 14.67 | 14.81 | 467,726 | +0.02(+0.13%) |
Apr 30, 2010 | 14.83 | 15.00 | 14.67 | 14.79 | 977,889 | +0.04(+0.26%) |
Apr 29, 2010 | 14.81 | 15.33 | 14.66 | 14.75 | 1,203,544 | +0.09(+0.59%) |
Apr 28, 2010 | 14.51 | 14.77 | 14.47 | 14.67 | 932,498 | +0.28(+1.95%) |
Apr 27, 2010 | 14.80 | 14.81 | 14.37 | 14.38 | 461,723 | -0.47(-3.19%) |
Apr 26, 2010 | 14.73 | 14.99 | 14.73 | 14.86 | 378,821 | +0.14(+0.92%) |
Apr 23, 2010 | 14.61 | 14.87 | 14.48 | 14.72 | 464,429 | +0.22(+1.53%) |
Apr 22, 2010 | 14.75 | 14.80 | 14.37 | 14.50 | 745,203 | -0.36(-2.41%) |
Apr 21, 2010 | 15.12 | 15.31 | 14.76 | 14.86 | 366,451 | -0.19(-1.28%) |
Apr 20, 2010 | 14.78 | 15.08 | 14.66 | 15.05 | 513,232 | +0.40(+2.71%) |
Apr 19, 2010 | 14.70 | 14.80 | 14.52 | 14.66 | 429,091 | -0.05(-0.33%) |
Apr 16, 2010 | 14.82 | 14.94 | 14.51 | 14.70 | 643,916 | -0.11(-0.72%) |
Apr 15, 2010 | 14.82 | 14.91 | 14.66 | 14.81 | 794,351 | -0.02(-0.13%) |
Apr 14, 2010 | 14.39 | 14.85 | 14.38 | 14.83 | 651,559 | +0.55(+3.86%) |
Apr 13, 2010 | 14.47 | 14.52 | 14.12 | 14.28 | 690,015 | -0.15(-1.07%) |
Apr 12, 2010 | 14.73 | 14.81 | 14.37 | 14.43 | 1,835,858 | +0.43(+3.04%) |
Apr 09, 2010 | 14.03 | 14.14 | 13.93 | 14.01 | 625,580 | -0.01(-0.07%) |
Apr 08, 2010 | 14.06 | 14.13 | 13.93 | 14.02 | 568,231 | -0.04(-0.28%) |
Apr 07, 2010 | 14.17 | 14.24 | 13.93 | 14.06 | 683,251 | -0.17(-1.22%) |
Apr 06, 2010 | 14.41 | 14.44 | 14.11 | 14.23 | 488,810 | -0.08(-0.54%) |
Apr 05, 2010 | 14.15 | 14.40 | 14.01 | 14.31 | 679,427 | +0.15(+1.09%) |
Apr 01, 2010 | 14.25 | 14.15 | 14.15 | 14.15 | 660,047 | -0.02(-0.14%) |
Mar 31, 2010 | 14.14 | 14.27 | 14.07 | 14.17 | 1,002,753 | -0.01(-0.07%) |
Mar 30, 2010 | 14.13 | 14.27 | 14.03 | 14.18 | 531,335 | +0.00(+0.00%) |
Mar 29, 2010 | 14.23 | 14.49 | 14.12 | 14.18 | 716,414 | -0.04(-0.27%) |
Mar 26, 2010 | 14.28 | 14.40 | 14.12 | 14.22 | 1,170,490 | +0.02(+0.14%) |
Mar 25, 2010 | 14.20 | 14.34 | 14.06 | 14.20 | 1,367,860 | +0.12(+0.82%) |
Mar 24, 2010 | 13.34 | 14.14 | 13.34 | 14.08 | 2,101,574 | +0.74(+5.58%) |
Mar 23, 2010 | 13.05 | 13.38 | 13.02 | 13.34 | 834,305 | +0.29(+2.22%) |
Mar 22, 2010 | 12.66 | 13.14 | 12.44 | 13.05 | 2,056,023 | +0.37(+2.90%) |
Mar 19, 2010 | 13.48 | 13.57 | 12.68 | 12.68 | 2,125,696 | -0.73(-5.41%) |
Mar 18, 2010 | 13.78 | 13.83 | 13.30 | 13.41 | 2,354,314 | -0.73(-5.13%) |
Mar 17, 2010 | 14.07 | 14.22 | 13.94 | 14.13 | 679,322 | -0.02(-0.14%) |
Mar 16, 2010 | 13.65 | 14.20 | 13.57 | 14.15 | 1,291,444 | +0.61(+4.50%) |
Mar 15, 2010 | 13.41 | 13.63 | 13.31 | 13.54 | 695,813 | +0.14(+1.01%) |
Mar 12, 2010 | 13.51 | 13.74 | 13.32 | 13.41 | 787,089 | -0.05(-0.36%) |
Mar 11, 2010 | 13.43 | 13.60 | 13.25 | 13.46 | 496,423 | -0.08(-0.57%) |
Mar 10, 2010 | 13.56 | 13.90 | 13.42 | 13.53 | 782,536 | +0.04(+0.29%) |
Mar 09, 2010 | 13.80 | 13.81 | 13.48 | 13.49 | 1,303,043 | -0.35(-2.52%) |
Mar 08, 2010 | 13.32 | 13.90 | 13.32 | 13.84 | 1,244,659 | +0.53(+4.00%) |
Mar 05, 2010 | 12.83 | 13.39 | 12.72 | 13.31 | 1,328,714 | +0.55(+4.32%) |
Mar 04, 2010 | 12.77 | 13.00 | 12.54 | 12.76 | 1,510,029 | -0.22(-1.71%) |
Mar 03, 2010 | 12.75 | 13.18 | 12.75 | 12.98 | 573,035 | +0.09(+0.68%) |
Mar 02, 2010 | 12.42 | 12.95 | 12.42 | 12.89 | 1,014,258 | +0.45(+3.65%) |
Mar 01, 2010 | 12.18 | 12.53 | 12.09 | 12.44 | 1,095,761 | +0.35(+2.88%) |
Feb 26, 2010 | 12.55 | 12.58 | 12.07 | 12.09 | 1,157,247 | -0.36(-2.87%) |
Feb 25, 2010 | 12.97 | 13.24 | 12.45 | 12.45 | 1,179,209 | -0.70(-5.30%) |
Feb 24, 2010 | 12.86 | 13.22 | 12.79 | 13.15 | 426,591 | +0.28(+2.18%) |
Feb 23, 2010 | 13.04 | 13.09 | 12.77 | 12.87 | 439,518 | -0.17(-1.34%) |
Feb 22, 2010 | 12.95 | 13.12 | 12.80 | 13.04 | 325,530 | +0.10(+0.75%) |
Feb 19, 2010 | 13.04 | 13.06 | 12.85 | 12.94 | 660,429 | -0.09(-0.67%) |
Feb 18, 2010 | 12.64 | 13.08 | 12.64 | 13.03 | 616,703 | +0.42(+3.30%) |
Feb 17, 2010 | 12.57 | 12.65 | 12.52 | 12.61 | 249,690 | +0.10(+0.77%) |
Feb 16, 2010 | 12.68 | 12.68 | 12.43 | 12.52 | 347,083 | -0.13(-0.99%) |
Feb 12, 2010 | 12.25 | 12.64 | 12.64 | 12.64 | 503,021 | +0.27(+2.19%) |
Feb 11, 2010 | 12.11 | 12.39 | 12.04 | 12.37 | 235,254 | +0.24(+1.99%) |
Feb 10, 2010 | 12.42 | 12.46 | 12.08 | 12.13 | 324,424 | -0.29(-2.34%) |
Feb 09, 2010 | 12.54 | 12.60 | 12.29 | 12.42 | 352,491 | +0.07(+0.55%) |
Feb 08, 2010 | 12.47 | 12.75 | 12.26 | 12.35 | 449,291 | -0.06(-0.47%) |
Feb 05, 2010 | 12.19 | 12.72 | 12.12 | 12.41 | 991,538 | +0.54(+4.56%) |
Feb 04, 2010 | 12.24 | 12.29 | 11.71 | 11.87 | 637,313 | -0.43(-3.46%) |
Feb 03, 2010 | 12.34 | 12.52 | 12.06 | 12.30 | 305,897 | -0.13(-1.01%) |
Feb 02, 2010 | 12.30 | 12.73 | 12.19 | 12.42 | 484,599 | +0.10(+0.78%) |
Feb 01, 2010 | 11.93 | 12.39 | 11.84 | 12.32 | 686,689 | +0.45(+3.83%) |
Jan 29, 2010 | 11.92 | 12.03 | 11.78 | 11.87 | 452,613 | -0.02(-0.16%) |
Jan 28, 2010 | 12.21 | 12.21 | 11.78 | 11.89 | 696,120 | -0.28(-2.30%) |
Jan 27, 2010 | 12.19 | 12.26 | 11.99 | 12.17 | 724,882 | -0.04(-0.32%) |
Jan 26, 2010 | 12.64 | 12.73 | 12.21 | 12.21 | 640,413 | -0.50(-3.96%) |
Jan 25, 2010 | 12.72 | 12.91 | 12.46 | 12.71 | 610,735 | +0.13(+1.00%) |
Jan 22, 2010 | 12.77 | 12.91 | 12.44 | 12.59 | 726,311 | -0.23(-1.81%) |
Jan 21, 2010 | 12.82 | 12.99 | 12.65 | 12.82 | 894,319 | -0.03(-0.26%) |
Jan 20, 2010 | 12.97 | 13.06 | 12.72 | 12.85 | 770,887 | -0.36(-2.75%) |
Jan 19, 2010 | 13.20 | 13.40 | 12.88 | 13.21 | 481,170 | -0.04(-0.29%) |
Jan 15, 2010 | 13.37 | 13.25 | 13.25 | 13.25 | 895,018 | -0.09(-0.65%) |
Jan 14, 2010 | 12.92 | 13.45 | 12.92 | 13.34 | 1,088,773 | +0.34(+2.60%) |
Jan 13, 2010 | 12.86 | 13.07 | 12.42 | 13.00 | 1,459,689 | +0.24(+1.90%) |
Jan 12, 2010 | 13.25 | 13.30 | 12.68 | 12.76 | 777,789 | -0.66(-4.90%) |
Jan 11, 2010 | 13.21 | 13.42 | 13.01 | 13.42 | 523,502 | +0.40(+3.05%) |
Jan 08, 2010 | 12.95 | 13.09 | 12.90 | 13.02 | 668,230 | +0.02(+0.15%) |
Jan 07, 2010 | 12.65 | 13.18 | 12.42 | 13.00 | 1,740,981 | +0.36(+2.83%) |
Jan 06, 2010 | 12.05 | 12.70 | 12.01 | 12.64 | 723,842 | +0.57(+4.73%) |
Jan 05, 2010 | 11.78 | 12.08 | 11.69 | 12.07 | 425,178 | +0.31(+2.63%) |