Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.63 | 18.63 | 18.43 | 18.50 | 592,635 | -0.07(-0.38%) |
Dec 30, 2010 | 18.50 | 18.68 | 18.47 | 18.57 | 921,075 | +0.01(+0.05%) |
Dec 29, 2010 | 18.29 | 18.60 | 18.20 | 18.56 | 1,076,410 | +0.23(+1.25%) |
Dec 24, 2010 | 18.23 | 18.53 | 18.22 | 18.33 | 105,641 | +0.13(+0.71%) |
Dec 23, 2010 | 18.08 | 18.43 | 18.06 | 18.20 | 653,617 | -0.03(-0.16%) |
Dec 22, 2010 | 18.50 | 18.60 | 18.20 | 18.23 | 1,287,314 | -0.36(-1.94%) |
Dec 21, 2010 | 18.35 | 18.59 | 18.27 | 18.59 | 1,600,181 | +0.31(+1.70%) |
Dec 20, 2010 | 18.31 | 18.52 | 18.16 | 18.28 | 1,816,237 | -0.17(-0.92%) |
Dec 17, 2010 | 18.29 | 18.45 | 17.84 | 18.45 | 7,352,987 | +0.49(+2.73%) |
Dec 16, 2010 | 18.05 | 18.19 | 17.79 | 17.96 | 1,708,880 | -0.15(-0.83%) |
Dec 15, 2010 | 18.25 | 18.45 | 17.97 | 18.11 | 2,618,357 | -0.40(-2.16%) |
Dec 14, 2010 | 18.45 | 18.68 | 18.30 | 18.51 | 2,189,354 | +0.24(+1.31%) |
Dec 13, 2010 | 18.30 | 18.51 | 18.21 | 18.27 | 2,381,612 | +0.18(+1.00%) |
Dec 10, 2010 | 17.99 | 18.11 | 17.67 | 18.09 | 1,406,274 | +0.05(+0.28%) |
Dec 09, 2010 | 18.22 | 18.34 | 17.91 | 18.04 | 1,845,628 | -0.18(-0.99%) |
Dec 08, 2010 | 18.35 | 18.47 | 18.03 | 18.22 | 2,500,488 | -0.28(-1.51%) |
Dec 07, 2010 | 19.20 | 19.20 | 18.36 | 18.50 | 2,763,372 | -0.49(-2.58%) |
Dec 06, 2010 | 18.93 | 19.04 | 18.80 | 18.99 | 1,684,992 | +0.18(+0.96%) |
Dec 03, 2010 | 18.70 | 18.96 | 18.53 | 18.81 | 1,780,940 | +0.41(+2.23%) |
Dec 02, 2010 | 18.48 | 18.65 | 18.27 | 18.40 | 2,412,923 | +0.08(+0.44%) |
Dec 01, 2010 | 18.36 | 18.41 | 17.92 | 18.32 | 4,532,156 | +0.41(+2.29%) |
Nov 30, 2010 | 17.45 | 17.99 | 17.38 | 17.91 | 2,922,218 | +0.71(+4.13%) |
Nov 29, 2010 | 17.04 | 17.29 | 16.85 | 17.20 | 1,427,693 | +0.13(+0.76%) |
Nov 26, 2010 | 17.09 | 17.10 | 16.98 | 17.07 | 4,591,610 | -0.12(-0.70%) |
Nov 25, 2010 | 17.29 | 17.29 | 17.11 | 17.19 | 334,409 | -0.07(-0.41%) |
Nov 24, 2010 | 17.40 | 17.50 | 17.20 | 17.26 | 1,798,163 | -0.22(-1.26%) |
Nov 23, 2010 | 17.62 | 17.70 | 17.38 | 17.48 | 2,860,422 | -0.06(-0.34%) |
Nov 22, 2010 | 17.40 | 17.58 | 17.07 | 17.54 | 1,442,764 | +0.16(+0.92%) |
Nov 19, 2010 | 17.32 | 17.45 | 17.04 | 17.38 | 1,477,835 | -0.06(-0.34%) |
Nov 18, 2010 | 17.41 | 17.58 | 17.34 | 17.44 | 1,643,576 | +0.31(+1.81%) |
Nov 17, 2010 | 16.90 | 17.32 | 16.80 | 17.13 | 1,635,866 | +0.20(+1.18%) |
Nov 16, 2010 | 17.15 | 17.20 | 16.76 | 16.93 | 2,672,903 | -0.29(-1.68%) |
Nov 15, 2010 | 17.94 | 18.00 | 17.19 | 17.22 | 2,278,870 | -0.72(-4.01%) |
Nov 12, 2010 | 17.60 | 18.03 | 17.56 | 17.94 | 5,300,895 | +0.14(+0.79%) |
Nov 11, 2010 | 17.76 | 17.80 | 17.28 | 17.80 | 2,287,961 | +0.13(+0.74%) |
Nov 10, 2010 | 18.15 | 18.15 | 17.36 | 17.67 | 7,840,308 | -0.33(-1.83%) |
Nov 09, 2010 | 19.20 | 19.27 | 17.83 | 18.00 | 4,297,177 | -1.06(-5.56%) |
Nov 08, 2010 | 18.94 | 19.07 | 18.63 | 19.06 | 2,307,941 | +0.20(+1.06%) |
Nov 05, 2010 | 18.80 | 19.25 | 18.80 | 18.86 | 2,372,478 | +0.00(+0.00%) |
Nov 04, 2010 | 19.24 | 19.41 | 18.73 | 18.86 | 5,537,413 | +0.25(+1.34%) |
Nov 03, 2010 | 18.15 | 18.74 | 17.90 | 18.61 | 6,184,618 | +0.52(+2.87%) |
Nov 02, 2010 | 18.00 | 18.24 | 17.85 | 18.09 | 4,061,898 | +0.26(+1.46%) |
Nov 01, 2010 | 17.39 | 17.97 | 17.30 | 17.83 | 4,151,142 | +0.56(+3.24%) |
Oct 29, 2010 | 17.65 | 17.65 | 17.18 | 17.27 | 4,919,567 | -0.22(-1.26%) |
Oct 28, 2010 | 17.35 | 17.49 | 17.07 | 17.49 | 2,860,919 | +0.42(+2.46%) |
Oct 27, 2010 | 17.41 | 17.44 | 16.94 | 17.07 | 3,392,878 | -0.49(-2.79%) |
Oct 25, 2010 | 17.60 | 17.70 | 17.40 | 17.56 | 2,763,804 | +0.29(+1.68%) |
Oct 22, 2010 | 17.06 | 17.29 | 16.79 | 17.27 | 4,571,798 | +0.36(+2.13%) |
Oct 21, 2010 | 17.56 | 17.68 | 16.80 | 16.91 | 3,998,937 | -0.74(-4.19%) |
Oct 20, 2010 | 17.50 | 17.93 | 17.46 | 17.65 | 2,667,354 | +0.11(+0.63%) |
Oct 19, 2010 | 17.68 | 17.75 | 17.33 | 17.54 | 3,573,375 | -0.75(-4.10%) |
Oct 18, 2010 | 18.30 | 18.35 | 18.01 | 18.29 | 1,218,458 | -0.13(-0.71%) |
Oct 15, 2010 | 18.65 | 18.65 | 18.26 | 18.42 | 1,935,616 | -0.29(-1.55%) |
Oct 14, 2010 | 18.78 | 18.91 | 18.60 | 18.71 | 1,356,836 | -0.07(-0.37%) |
Oct 13, 2010 | 18.80 | 19.06 | 18.68 | 18.78 | 3,085,802 | +0.15(+0.81%) |
Oct 12, 2010 | 18.79 | 18.83 | 18.42 | 18.63 | 3,341,797 | -0.15(-0.80%) |
Oct 08, 2010 | 18.85 | 18.97 | 18.70 | 18.78 | 1,821,699 | +0.12(+0.64%) |
Oct 07, 2010 | 19.40 | 19.43 | 18.61 | 18.66 | 3,074,828 | -0.64(-3.32%) |
Oct 06, 2010 | 19.12 | 19.41 | 18.94 | 19.30 | 2,472,100 | +0.29(+1.53%) |
Oct 05, 2010 | 18.96 | 19.24 | 18.91 | 19.01 | 2,446,060 | +0.35(+1.88%) |
Oct 04, 2010 | 18.87 | 18.87 | 18.45 | 18.66 | 1,739,734 | -0.15(-0.80%) |
Oct 01, 2010 | 19.21 | 19.31 | 18.71 | 18.81 | 2,449,073 | -0.21(-1.10%) |
Sep 30, 2010 | 19.75 | 19.75 | 18.65 | 19.02 | 5,048,358 | -0.66(-3.35%) |
Sep 29, 2010 | 19.61 | 19.82 | 19.51 | 19.68 | 2,310,602 | +0.07(+0.36%) |
Sep 28, 2010 | 18.60 | 19.66 | 18.30 | 19.61 | 5,457,666 | +0.92(+4.92%) |
Sep 27, 2010 | 18.75 | 18.80 | 18.54 | 18.69 | 3,310,354 | -0.01(-0.05%) |
Sep 24, 2010 | 19.40 | 19.43 | 18.62 | 18.70 | 3,032,553 | -0.62(-3.21%) |
Sep 23, 2010 | 19.45 | 19.55 | 19.22 | 19.32 | 2,378,180 | -0.20(-1.02%) |
Sep 22, 2010 | 19.79 | 19.80 | 19.42 | 19.52 | 2,895,987 | +0.16(+0.83%) |
Sep 21, 2010 | 19.57 | 19.60 | 18.84 | 19.36 | 4,765,558 | -0.38(-1.93%) |
Sep 20, 2010 | 20.13 | 20.21 | 19.62 | 19.74 | 3,136,330 | -0.44(-2.18%) |
Sep 17, 2010 | 20.73 | 20.73 | 20.02 | 20.18 | 5,057,853 | -0.21(-1.03%) |
Sep 15, 2010 | 20.46 | 20.78 | 20.26 | 20.39 | 2,977,781 | +0.01(+0.05%) |
Sep 14, 2010 | 19.93 | 20.65 | 19.88 | 20.38 | 2,691,077 | +0.83(+4.25%) |
Sep 13, 2010 | 19.60 | 19.75 | 19.31 | 19.55 | 1,402,132 | -0.11(-0.56%) |
Sep 10, 2010 | 19.50 | 19.86 | 19.46 | 19.66 | 4,278,667 | -0.05(-0.25%) |
Sep 09, 2010 | 20.00 | 20.05 | 19.36 | 19.71 | 2,192,833 | -0.31(-1.55%) |
Sep 08, 2010 | 20.26 | 20.59 | 20.01 | 20.02 | 2,986,664 | -0.16(-0.79%) |
Sep 07, 2010 | 20.20 | 20.39 | 19.76 | 20.18 | 4,092,650 | +0.29(+1.46%) |
Sep 03, 2010 | 19.53 | 19.94 | 19.33 | 19.89 | 4,794,632 | -0.64(-3.12%) |
Sep 02, 2010 | 20.60 | 20.64 | 20.28 | 20.53 | 2,032,119 | +0.32(+1.58%) |
Sep 01, 2010 | 21.00 | 21.00 | 19.94 | 20.21 | 3,713,101 | -0.73(-3.49%) |
Aug 31, 2010 | 20.71 | 21.35 | 20.70 | 20.94 | 3,521,017 | +0.42(+2.05%) |
Aug 30, 2010 | 20.69 | 20.69 | 20.17 | 20.52 | 2,364,545 | -0.15(-0.73%) |
Aug 27, 2010 | 20.41 | 20.68 | 20.01 | 20.67 | 3,006,938 | +0.31(+1.52%) |
Aug 26, 2010 | 20.27 | 20.55 | 20.10 | 20.36 | 2,844,506 | +0.23(+1.14%) |
Aug 25, 2010 | 19.45 | 20.17 | 19.28 | 20.13 | 3,403,946 | +1.03(+5.39%) |
Aug 24, 2010 | 18.82 | 19.47 | 18.82 | 19.10 | 2,480,037 | -0.08(-0.42%) |
Aug 23, 2010 | 19.35 | 19.35 | 19.02 | 19.18 | 1,975,840 | -0.16(-0.83%) |
Aug 20, 2010 | 19.15 | 19.36 | 18.88 | 19.34 | 3,134,345 | +0.06(+0.31%) |
Aug 19, 2010 | 19.30 | 19.56 | 18.93 | 19.28 | 2,314,454 | +0.13(+0.68%) |
Aug 18, 2010 | 18.68 | 19.27 | 18.44 | 19.15 | 2,218,261 | +0.35(+1.86%) |
Aug 17, 2010 | 18.68 | 18.80 | 18.41 | 18.80 | 1,500,844 | +0.06(+0.32%) |
Aug 16, 2010 | 18.57 | 18.80 | 18.54 | 18.74 | 1,446,969 | +0.37(+2.01%) |
Aug 13, 2010 | 18.60 | 18.60 | 18.16 | 18.37 | 1,510,117 | -0.23(-1.24%) |
Aug 12, 2010 | 18.15 | 18.60 | 18.12 | 18.60 | 2,884,774 | +0.73(+4.09%) |
Aug 11, 2010 | 17.99 | 18.36 | 17.79 | 17.87 | 2,804,761 | -0.13(-0.72%) |
Aug 10, 2010 | 17.60 | 18.13 | 17.60 | 18.00 | 2,207,616 | +0.17(+0.95%) |
Aug 09, 2010 | 17.75 | 17.89 | 17.49 | 17.83 | 1,187,827 | +0.13(+0.73%) |
Aug 06, 2010 | 17.70 | 17.88 | 17.63 | 17.70 | 3,139,077 | +0.31(+1.78%) |
Aug 05, 2010 | 17.36 | 17.44 | 17.16 | 17.39 | 2,269,873 | +0.05(+0.29%) |
Aug 04, 2010 | 17.34 | 17.54 | 17.21 | 17.34 | 2,275,788 | +0.47(+2.79%) |
Aug 03, 2010 | 16.70 | 16.97 | 16.56 | 16.87 | 2,275,303 | +0.17(+1.02%) |
Jul 30, 2010 | 16.60 | 16.77 | 16.44 | 16.70 | 2,327,567 | +0.17(+1.03%) |
Jul 29, 2010 | 16.69 | 16.74 | 16.38 | 16.53 | 2,972,403 | +0.13(+0.79%) |
Jul 28, 2010 | 16.00 | 16.48 | 15.92 | 16.40 | 3,277,810 | +0.29(+1.80%) |
Jul 27, 2010 | 16.50 | 16.50 | 15.96 | 16.11 | 3,669,353 | -0.45(-2.72%) |
Jul 26, 2010 | 17.05 | 17.05 | 16.54 | 16.56 | 1,741,040 | -0.34(-2.01%) |
Jul 23, 2010 | 16.86 | 16.90 | 16.61 | 16.90 | 1,885,439 | +0.23(+1.38%) |
Jul 22, 2010 | 16.49 | 16.90 | 16.48 | 16.67 | 1,366,011 | +0.18(+1.09%) |
Jul 21, 2010 | 16.60 | 16.71 | 16.36 | 16.49 | 2,389,552 | -0.09(-0.54%) |
Jul 20, 2010 | 16.25 | 16.73 | 16.17 | 16.58 | 3,723,243 | +0.30(+1.84%) |
Jul 19, 2010 | 16.54 | 16.58 | 16.06 | 16.28 | 3,194,584 | -0.48(-2.86%) |
Jul 16, 2010 | 16.64 | 16.81 | 16.55 | 16.76 | 2,627,778 | -0.19(-1.12%) |
Jul 15, 2010 | 17.00 | 17.01 | 16.60 | 16.95 | 3,034,332 | +0.11(+0.65%) |
Jul 14, 2010 | 17.15 | 17.24 | 16.84 | 16.84 | 3,227,956 | -0.28(-1.64%) |
Jul 13, 2010 | 17.60 | 17.69 | 17.08 | 17.12 | 2,637,847 | -0.15(-0.87%) |
Jul 12, 2010 | 17.67 | 17.86 | 17.14 | 17.27 | 2,521,435 | -0.50(-2.81%) |
Jul 09, 2010 | 17.27 | 17.87 | 17.26 | 17.77 | 2,390,618 | +0.59(+3.43%) |
Jul 08, 2010 | 17.52 | 17.52 | 16.85 | 17.18 | 2,259,642 | -0.34(-1.94%) |
Jul 07, 2010 | 17.07 | 17.54 | 16.83 | 17.52 | 2,856,909 | +0.40(+2.34%) |
Jul 06, 2010 | 17.65 | 17.77 | 16.90 | 17.12 | 3,670,940 | -0.82(-4.57%) |
Jul 02, 2010 | 18.30 | 18.55 | 17.84 | 17.94 | 2,615,405 | -1.14(-5.97%) |
Jun 30, 2010 | 18.65 | 19.31 | 18.65 | 19.08 | 4,120,157 | +0.36(+1.92%) |
Jun 29, 2010 | 19.00 | 19.18 | 18.48 | 18.72 | 2,410,461 | -0.31(-1.63%) |
Jun 25, 2010 | 18.61 | 19.15 | 18.60 | 19.03 | 2,284,217 | +0.56(+3.03%) |
Jun 24, 2010 | 18.53 | 18.86 | 18.41 | 18.47 | 1,948,538 | +0.00(+0.00%) |
Jun 23, 2010 | 18.37 | 18.76 | 18.24 | 18.47 | 2,293,390 | +0.06(+0.33%) |
Jun 22, 2010 | 18.29 | 18.64 | 18.24 | 18.41 | 2,152,074 | +0.19(+1.04%) |
Jun 21, 2010 | 18.84 | 18.90 | 18.15 | 18.22 | 3,445,013 | -0.44(-2.36%) |
Jun 18, 2010 | 19.00 | 19.00 | 18.46 | 18.66 | 5,033,732 | -0.01(-0.05%) |
Jun 17, 2010 | 18.00 | 18.72 | 17.95 | 18.67 | 2,932,163 | +0.95(+5.36%) |
Jun 16, 2010 | 17.65 | 17.84 | 17.60 | 17.72 | 1,779,681 | +0.12(+0.68%) |
Jun 15, 2010 | 17.32 | 17.63 | 17.32 | 17.60 | 2,197,568 | +0.34(+1.97%) |
Jun 14, 2010 | 17.75 | 17.80 | 17.24 | 17.26 | 2,947,931 | -0.63(-3.52%) |
Jun 11, 2010 | 17.75 | 18.08 | 17.71 | 17.89 | 2,959,717 | +0.32(+1.82%) |
Jun 10, 2010 | 17.72 | 17.86 | 17.35 | 17.57 | 5,134,820 | -0.43(-2.39%) |
Jun 09, 2010 | 18.17 | 18.37 | 17.85 | 18.00 | 3,137,375 | -0.43(-2.33%) |
Jun 08, 2010 | 18.54 | 18.78 | 18.29 | 18.43 | 3,079,545 | +0.04(+0.22%) |
Jun 07, 2010 | 17.82 | 18.71 | 17.58 | 18.39 | 2,842,902 | +0.55(+3.08%) |
Jun 04, 2010 | 17.60 | 18.15 | 17.56 | 17.84 | 3,679,608 | -0.04(-0.22%) |
Jun 03, 2010 | 18.06 | 18.08 | 17.48 | 17.88 | 3,735,386 | -0.16(-0.89%) |
Jun 02, 2010 | 17.95 | 18.07 | 17.71 | 18.04 | 16,941,536 | +0.01(+0.06%) |
Jun 01, 2010 | 18.15 | 18.46 | 18.03 | 18.03 | 3,483,461 | -0.04(-0.22%) |
May 31, 2010 | 18.12 | 18.12 | 17.83 | 18.07 | 466,795 | +0.15(+0.84%) |
May 28, 2010 | 17.91 | 18.02 | 17.64 | 17.92 | 5,613,738 | +0.04(+0.22%) |
May 27, 2010 | 17.76 | 18.06 | 17.53 | 17.88 | 2,220,745 | +0.11(+0.62%) |
May 26, 2010 | 18.02 | 18.07 | 17.63 | 17.77 | 4,476,861 | +0.01(+0.06%) |
May 25, 2010 | 16.84 | 17.83 | 16.84 | 17.76 | 6,584,819 | +1.18(+7.12%) |
May 21, 2010 | 16.24 | 16.70 | 16.01 | 16.58 | 3,432,474 | +0.00(+0.00%) |
May 20, 2010 | 16.70 | 16.81 | 16.55 | 16.58 | 4,167,923 | -0.60(-3.49%) |
May 19, 2010 | 17.61 | 17.61 | 16.74 | 17.18 | 5,254,971 | -0.61(-3.43%) |
May 18, 2010 | 17.45 | 17.95 | 17.45 | 17.79 | 5,149,834 | -0.08(-0.45%) |
May 17, 2010 | 18.25 | 18.30 | 17.64 | 17.87 | 3,649,361 | -0.46(-2.51%) |
May 14, 2010 | 18.43 | 18.43 | 17.45 | 18.33 | 4,366,890 | +0.45(+2.52%) |
May 13, 2010 | 18.05 | 18.27 | 17.74 | 17.88 | 4,666,373 | -0.39(-2.13%) |
May 12, 2010 | 18.66 | 18.93 | 18.15 | 18.27 | 7,136,443 | +0.23(+1.27%) |
May 11, 2010 | 17.07 | 18.24 | 17.71 | 18.04 | 10,022,561 | +1.48(+8.94%) |
May 10, 2010 | 16.74 | 16.64 | 16.45 | 16.56 | 3,810,494 | -0.18(-1.08%) |
May 07, 2010 | 16.72 | 16.98 | 15.95 | 16.74 | 5,666,589 | -0.11(-0.65%) |
May 06, 2010 | 16.09 | 17.02 | 16.07 | 16.85 | 8,392,679 | +0.78(+4.85%) |
May 05, 2010 | 15.36 | 16.15 | 15.70 | 16.07 | 5,351,557 | +0.17(+1.07%) |
May 04, 2010 | 15.89 | 15.94 | 15.30 | 15.90 | 6,499,808 | +0.21(+1.34%) |
May 03, 2010 | 15.80 | 15.96 | 15.41 | 15.69 | 5,518,504 | +0.09(+0.58%) |
Apr 30, 2010 | 15.74 | 15.90 | 15.51 | 15.60 | 7,805,186 | +0.19(+1.23%) |
Apr 29, 2010 | 15.15 | 15.45 | 15.02 | 15.41 | 4,540,845 | +0.45(+3.01%) |
Apr 28, 2010 | 14.75 | 15.35 | 14.64 | 14.96 | 6,170,515 | +0.17(+1.15%) |
Apr 27, 2010 | 14.38 | 14.85 | 14.26 | 14.79 | 3,923,073 | +0.40(+2.78%) |
Apr 26, 2010 | 14.18 | 14.46 | 14.18 | 14.39 | 1,551,817 | +0.17(+1.20%) |
Apr 23, 2010 | 13.90 | 14.34 | 13.78 | 14.22 | 2,742,131 | +0.29(+2.08%) |
Apr 22, 2010 | 13.60 | 13.96 | 13.55 | 13.93 | 3,174,566 | +0.09(+0.65%) |
Apr 21, 2010 | 13.89 | 14.00 | 13.75 | 13.84 | 2,868,580 | +0.08(+0.58%) |
Apr 20, 2010 | 14.04 | 14.11 | 13.74 | 13.76 | 1,775,572 | -0.21(-1.50%) |
Apr 19, 2010 | 13.62 | 13.97 | 13.59 | 13.97 | 3,795,446 | +0.21(+1.53%) |
Apr 16, 2010 | 13.85 | 13.92 | 13.42 | 13.76 | 4,321,458 | -0.26(-1.85%) |
Apr 15, 2010 | 14.03 | 14.28 | 13.95 | 14.02 | 3,346,467 | -0.17(-1.20%) |
Apr 14, 2010 | 13.96 | 14.27 | 13.61 | 14.19 | 3,536,911 | +0.35(+2.53%) |
Apr 13, 2010 | 13.99 | 14.12 | 13.68 | 13.84 | 3,717,137 | -0.22(-1.56%) |
Apr 12, 2010 | 14.20 | 14.56 | 13.98 | 14.06 | 4,030,704 | -0.16(-1.13%) |
Apr 09, 2010 | 13.93 | 14.51 | 13.87 | 14.22 | 4,429,904 | +0.42(+3.04%) |
Apr 08, 2010 | 13.66 | 13.87 | 13.49 | 13.80 | 2,951,767 | +0.13(+0.95%) |
Apr 07, 2010 | 12.75 | 13.71 | 12.75 | 13.67 | 7,251,073 | +0.94(+7.38%) |
Apr 06, 2010 | 12.52 | 12.81 | 12.50 | 12.73 | 1,900,250 | +0.09(+0.71%) |
Apr 05, 2010 | 12.73 | 12.76 | 12.52 | 12.64 | 1,154,324 | +0.01(+0.08%) |
Apr 01, 2010 | 12.63 | 12.63 | 12.63 | 0 | +0.30(+2.43%) | |
Mar 31, 2010 | 12.37 | 12.44 | 12.21 | 12.33 | 1,828,542 | +0.13(+1.07%) |
Mar 30, 2010 | 12.41 | 12.44 | 12.11 | 12.20 | 1,544,621 | -0.22(-1.77%) |
Mar 29, 2010 | 12.54 | 12.54 | 12.39 | 12.42 | 1,608,395 | -0.03(-0.24%) |
Mar 26, 2010 | 12.16 | 12.46 | 12.02 | 12.45 | 3,038,969 | +0.39(+3.23%) |
Mar 25, 2010 | 12.47 | 12.47 | 12.05 | 12.06 | 2,996,733 | -0.25(-2.03%) |
Mar 24, 2010 | 12.68 | 12.70 | 12.28 | 12.31 | 3,740,303 | -0.55(-4.28%) |
Mar 23, 2010 | 12.80 | 12.98 | 12.59 | 12.86 | 3,158,704 | +0.03(+0.23%) |
Mar 22, 2010 | 12.68 | 12.90 | 12.60 | 12.83 | 9,007,172 | -0.08(-0.62%) |
Mar 19, 2010 | 13.15 | 13.16 | 12.88 | 12.91 | 6,766,818 | -0.65(-4.79%) |
Mar 18, 2010 | 13.78 | 13.94 | 13.43 | 13.56 | 1,678,715 | -0.16(-1.17%) |
Mar 17, 2010 | 13.76 | 13.85 | 13.69 | 13.72 | 1,427,597 | -0.05(-0.36%) |
Mar 16, 2010 | 13.59 | 13.81 | 13.55 | 13.77 | 1,604,311 | +0.32(+2.38%) |
Mar 15, 2010 | 13.51 | 13.45 | 13.28 | 13.45 | 1,318,334 | -0.13(-0.96%) |
Mar 12, 2010 | 13.60 | 13.71 | 13.32 | 13.58 | 1,775,717 | +0.00(+0.00%) |
Mar 11, 2010 | 13.27 | 13.58 | 13.18 | 13.58 | 1,617,940 | +0.31(+2.34%) |
Mar 10, 2010 | 13.45 | 13.63 | 13.18 | 13.27 | 4,450,566 | -0.08(-0.60%) |
Mar 09, 2010 | 13.37 | 13.52 | 13.31 | 13.35 | 1,804,566 | -0.14(-1.04%) |
Mar 08, 2010 | 13.74 | 13.81 | 13.44 | 13.49 | 2,261,835 | -0.14(-1.03%) |
Mar 05, 2010 | 13.42 | 13.73 | 13.42 | 13.63 | 1,903,494 | +0.28(+2.10%) |
Mar 04, 2010 | 13.60 | 13.67 | 13.29 | 13.35 | 1,994,199 | -0.40(-2.91%) |
Mar 03, 2010 | 13.64 | 13.85 | 13.58 | 13.75 | 2,475,532 | +0.26(+1.93%) |
Mar 02, 2010 | 13.33 | 13.60 | 13.24 | 13.49 | 2,779,562 | +0.18(+1.35%) |
Mar 01, 2010 | 13.30 | 13.31 | 12.99 | 13.31 | 2,557,171 | +0.02(+0.15%) |
Feb 26, 2010 | 13.36 | 13.36 | 13.05 | 13.29 | 2,090,435 | +0.09(+0.68%) |
Feb 25, 2010 | 12.50 | 13.20 | 12.45 | 13.20 | 4,709,334 | +0.55(+4.35%) |
Feb 24, 2010 | 12.85 | 13.09 | 12.61 | 12.65 | 2,658,686 | -0.21(-1.63%) |
Feb 23, 2010 | 13.26 | 13.30 | 12.80 | 12.86 | 1,585,474 | -0.35(-2.65%) |
Feb 22, 2010 | 13.58 | 13.61 | 13.21 | 13.21 | 1,778,815 | -0.14(-1.05%) |
Feb 19, 2010 | 13.52 | 13.60 | 13.21 | 13.35 | 2,635,073 | -0.25(-1.84%) |
Feb 18, 2010 | 13.60 | 13.83 | 13.52 | 13.60 | 2,257,427 | -0.02(-0.15%) |
Feb 17, 2010 | 13.70 | 13.92 | 13.52 | 13.62 | 1,941,627 | -0.15(-1.09%) |
Feb 16, 2010 | 13.79 | 13.92 | 13.59 | 13.77 | 2,200,568 | +0.46(+3.46%) |
Feb 12, 2010 | 13.31 | 13.31 | 13.31 | 0 | -0.09(-0.67%) | |
Feb 11, 2010 | 13.17 | 13.43 | 13.04 | 13.40 | 2,605,588 | +0.30(+2.29%) |
Feb 10, 2010 | 13.35 | 13.39 | 13.00 | 13.10 | 2,941,767 | -0.26(-1.95%) |
Feb 09, 2010 | 13.00 | 13.50 | 12.99 | 13.36 | 2,976,904 | +0.61(+4.78%) |
Feb 08, 2010 | 12.99 | 13.31 | 12.72 | 12.75 | 2,641,970 | -0.48(-3.63%) |
Feb 05, 2010 | 12.43 | 13.26 | 12.21 | 13.23 | 3,656,123 | +0.68(+5.42%) |
Feb 04, 2010 | 12.89 | 12.91 | 12.41 | 12.55 | 4,970,778 | -0.58(-4.42%) |
Feb 03, 2010 | 13.32 | 13.57 | 13.05 | 13.13 | 3,137,408 | -0.30(-2.23%) |
Feb 02, 2010 | 13.41 | 13.79 | 13.21 | 13.43 | 3,994,505 | +0.17(+1.28%) |
Feb 01, 2010 | 12.74 | 13.30 | 12.73 | 13.26 | 3,422,405 | +0.56(+4.41%) |
Jan 29, 2010 | 13.00 | 13.17 | 12.58 | 12.70 | 3,395,287 | -0.53(-4.01%) |
Jan 28, 2010 | 13.76 | 13.77 | 12.76 | 13.23 | 3,919,645 | -0.34(-2.51%) |
Jan 27, 2010 | 13.80 | 13.90 | 13.34 | 13.57 | 2,690,952 | -0.35(-2.51%) |
Jan 26, 2010 | 13.50 | 14.09 | 13.45 | 13.92 | 2,489,384 | +0.25(+1.83%) |
Jan 25, 2010 | 14.10 | 14.17 | 13.64 | 13.67 | 1,986,467 | -0.36(-2.57%) |
Jan 22, 2010 | 13.75 | 14.15 | 13.56 | 14.03 | 6,479,629 | +0.01(+0.07%) |
Jan 21, 2010 | 14.60 | 14.88 | 14.00 | 14.02 | 5,081,217 | -0.59(-4.04%) |
Jan 20, 2010 | 14.85 | 15.02 | 14.40 | 14.61 | 6,547,431 | -0.41(-2.73%) |
Jan 19, 2010 | 15.15 | 15.19 | 14.91 | 15.02 | 2,645,097 | +0.00(+0.00%) |
Jan 18, 2010 | 14.97 | 15.10 | 14.90 | 15.02 | 781,815 | +0.22(+1.49%) |
Jan 15, 2010 | 15.10 | 15.16 | 14.76 | 14.80 | 2,292,259 | -0.41(-2.70%) |
Jan 14, 2010 | 15.43 | 15.46 | 15.10 | 15.21 | 1,760,541 | -0.08(-0.52%) |
Jan 13, 2010 | 15.21 | 15.38 | 15.01 | 15.29 | 2,446,097 | +0.11(+0.72%) |
Jan 12, 2010 | 15.40 | 15.57 | 15.00 | 15.18 | 3,866,699 | -0.35(-2.25%) |
Jan 11, 2010 | 15.71 | 15.88 | 15.45 | 15.53 | 3,654,048 | +0.22(+1.44%) |
Jan 08, 2010 | 15.37 | 15.38 | 14.83 | 15.31 | 2,630,082 | +0.05(+0.33%) |
Jan 07, 2010 | 15.27 | 15.34 | 14.97 | 15.26 | 3,099,885 | -0.09(-0.59%) |
Jan 06, 2010 | 15.48 | 15.89 | 15.33 | 15.35 | 3,425,718 | -0.05(-0.32%) |
Jan 05, 2010 | 15.33 | 15.43 | 15.11 | 15.40 | 2,875,537 | +0.10(+0.65%) |