Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.48 | 11.61 | 11.28 | 11.50 | 391,652 | +0.18(+1.55%) |
Jan 28, 2011 | 11.78 | 11.81 | 11.32 | 11.32 | 589,893 | -0.45(-3.78%) |
Jan 27, 2011 | 12.04 | 12.21 | 11.76 | 11.77 | 287,923 | -0.28(-2.30%) |
Jan 26, 2011 | 12.05 | 12.26 | 11.93 | 12.05 | 386,502 | +0.01(+0.06%) |
Jan 25, 2011 | 11.77 | 12.09 | 11.48 | 12.04 | 573,142 | +0.20(+1.67%) |
Jan 24, 2011 | 12.24 | 12.30 | 11.79 | 11.84 | 734,171 | -0.42(-3.40%) |
Jan 21, 2011 | 12.13 | 12.26 | 12.01 | 12.26 | 811,679 | +0.23(+1.88%) |
Jan 20, 2011 | 12.26 | 12.48 | 11.56 | 12.03 | 1,150,396 | -0.24(-1.96%) |
Jan 19, 2011 | 12.50 | 12.62 | 12.23 | 12.27 | 799,424 | -0.23(-1.81%) |
Jan 18, 2011 | 12.41 | 12.53 | 12.24 | 12.50 | 782,255 | +0.18(+1.42%) |
Jan 14, 2011 | 12.17 | 12.34 | 11.91 | 12.32 | 535,685 | +0.18(+1.50%) |
Jan 13, 2011 | 12.16 | 12.21 | 12.08 | 12.14 | 745,775 | -0.05(-0.42%) |
Jan 12, 2011 | 12.12 | 12.22 | 12.00 | 12.19 | 500,053 | +0.18(+1.52%) |
Jan 11, 2011 | 11.90 | 12.05 | 11.67 | 12.01 | 958,451 | +0.39(+3.33%) |
Jan 10, 2011 | 11.69 | 11.69 | 11.24 | 11.62 | 862,279 | -0.05(-0.44%) |
Jan 07, 2011 | 12.05 | 12.05 | 11.62 | 11.67 | 727,084 | -0.34(-2.80%) |
Jan 06, 2011 | 12.05 | 12.05 | 11.75 | 12.01 | 1,156,252 | +0.28(+2.43%) |
Jan 05, 2011 | 11.64 | 11.81 | 11.45 | 11.72 | 1,157,141 | +0.41(+3.61%) |
Jan 04, 2011 | 11.32 | 11.68 | 11.21 | 11.32 | 1,242,257 | +0.06(+0.52%) |
Jan 03, 2011 | 10.59 | 11.29 | 10.51 | 11.26 | 1,264,769 | +0.93(+8.98%) |
Dec 31, 2010 | 10.54 | 10.54 | 10.25 | 10.33 | 875,660 | -0.13(-1.26%) |
Dec 30, 2010 | 10.42 | 10.58 | 10.37 | 10.46 | 319,702 | +0.01(+0.14%) |
Dec 29, 2010 | 10.38 | 10.62 | 10.31 | 10.45 | 367,080 | +0.07(+0.70%) |
Dec 28, 2010 | 10.70 | 10.70 | 10.37 | 10.37 | 363,001 | -0.28(-2.60%) |
Dec 27, 2010 | 10.48 | 10.75 | 10.40 | 10.65 | 298,941 | +0.21(+2.03%) |
Dec 23, 2010 | 10.35 | 10.51 | 10.31 | 10.44 | 337,926 | +0.15(+1.42%) |
Dec 22, 2010 | 10.36 | 10.40 | 10.24 | 10.29 | 350,172 | -0.03(-0.28%) |
Dec 21, 2010 | 10.31 | 10.43 | 10.26 | 10.32 | 438,293 | +0.05(+0.50%) |
Dec 20, 2010 | 10.44 | 10.55 | 10.26 | 10.27 | 360,032 | -0.17(-1.61%) |
Dec 17, 2010 | 10.59 | 10.68 | 10.42 | 10.44 | 1,481,390 | -0.28(-2.65%) |
Dec 16, 2010 | 10.82 | 10.91 | 10.59 | 10.72 | 625,224 | -0.09(-0.81%) |
Dec 15, 2010 | 10.88 | 10.91 | 10.78 | 10.81 | 460,987 | -0.05(-0.47%) |
Dec 14, 2010 | 10.92 | 10.94 | 10.77 | 10.86 | 812,038 | +0.03(+0.27%) |
Dec 13, 2010 | 11.24 | 11.24 | 10.79 | 10.83 | 619,477 | -0.18(-1.59%) |
Dec 10, 2010 | 11.09 | 11.33 | 10.87 | 11.01 | 670,603 | -0.08(-0.72%) |
Dec 09, 2010 | 11.06 | 11.16 | 10.78 | 11.09 | 835,893 | +0.14(+1.27%) |
Dec 08, 2010 | 11.27 | 11.44 | 10.94 | 10.95 | 1,019,911 | -0.23(-2.03%) |
Dec 07, 2010 | 11.25 | 11.46 | 10.95 | 11.18 | 1,992,417 | +0.18(+1.63%) |
Dec 06, 2010 | 11.09 | 11.36 | 10.52 | 11.00 | 3,542,142 | +1.46(+15.29%) |
Dec 03, 2010 | 9.303 | 9.576 | 9.209 | 9.540 | 967,943 | +0.16(+1.68%) |
Dec 02, 2010 | 9.705 | 9.734 | 9.338 | 9.382 | 975,408 | -0.29(-2.97%) |
Dec 01, 2010 | 10.19 | 10.42 | 9.425 | 9.669 | 1,480,802 | -0.40(-3.99%) |
Nov 30, 2010 | 10.26 | 10.47 | 8.814 | 10.07 | 4,329,118 | -0.61(-5.72%) |
Nov 29, 2010 | 10.69 | 10.90 | 10.65 | 10.68 | 556,155 | -0.09(-0.80%) |
Nov 26, 2010 | 11.01 | 11.08 | 10.74 | 10.77 | 219,163 | -0.27(-2.47%) |
Nov 24, 2010 | 10.68 | 11.04 | 11.04 | 11.04 | 438,241 | +0.32(+3.02%) |
Nov 23, 2010 | 10.88 | 10.90 | 10.64 | 10.72 | 472,636 | -0.19(-1.71%) |
Nov 22, 2010 | 10.95 | 11.29 | 10.70 | 10.90 | 529,854 | +0.02(+0.20%) |
Nov 19, 2010 | 10.80 | 10.90 | 10.65 | 10.88 | 395,338 | +0.06(+0.53%) |
Nov 18, 2010 | 10.77 | 11.16 | 10.75 | 10.83 | 695,789 | +0.15(+1.41%) |
Nov 17, 2010 | 10.35 | 10.80 | 10.20 | 10.67 | 457,073 | +0.32(+3.12%) |
Nov 16, 2010 | 10.49 | 10.69 | 10.25 | 10.35 | 569,999 | -0.22(-2.11%) |
Nov 15, 2010 | 10.57 | 10.80 | 10.55 | 10.57 | 352,484 | +0.06(+0.55%) |
Nov 12, 2010 | 10.60 | 10.80 | 10.49 | 10.52 | 329,058 | -0.17(-1.55%) |
Nov 11, 2010 | 10.49 | 10.88 | 10.44 | 10.68 | 355,059 | +0.06(+0.61%) |
Nov 10, 2010 | 10.58 | 10.62 | 10.37 | 10.62 | 448,145 | +0.07(+0.68%) |
Nov 09, 2010 | 10.77 | 10.81 | 10.46 | 10.55 | 427,419 | -0.06(-0.61%) |
Nov 08, 2010 | 10.57 | 10.76 | 10.37 | 10.61 | 397,784 | +0.04(+0.34%) |
Nov 05, 2010 | 11.29 | 11.49 | 10.32 | 10.57 | 1,632,088 | -0.75(-6.66%) |
Nov 04, 2010 | 10.98 | 11.34 | 10.86 | 11.33 | 1,022,665 | +0.55(+5.06%) |
Nov 03, 2010 | 10.78 | 10.85 | 10.53 | 10.78 | 424,644 | +0.03(+0.27%) |
Nov 02, 2010 | 10.71 | 10.78 | 10.58 | 10.75 | 455,322 | +0.23(+2.18%) |
Nov 01, 2010 | 10.81 | 10.84 | 10.45 | 10.52 | 504,478 | -0.24(-2.20%) |
Oct 29, 2010 | 10.70 | 10.78 | 10.52 | 10.76 | 495,993 | +0.05(+0.47%) |
Oct 28, 2010 | 10.76 | 10.81 | 10.51 | 10.71 | 702,258 | -0.02(-0.20%) |
Oct 27, 2010 | 10.81 | 10.86 | 10.65 | 10.73 | 411,976 | -0.17(-1.52%) |
Oct 25, 2010 | 10.84 | 11.02 | 10.75 | 10.90 | 419,843 | +0.11(+1.07%) |
Oct 22, 2010 | 10.80 | 10.96 | 10.70 | 10.78 | 365,883 | -0.01(-0.13%) |
Oct 21, 2010 | 11.06 | 11.06 | 10.55 | 10.80 | 608,685 | +0.05(+0.47%) |
Oct 20, 2010 | 11.06 | 11.11 | 10.72 | 10.75 | 860,861 | -0.28(-2.54%) |
Oct 19, 2010 | 11.06 | 11.26 | 10.96 | 11.03 | 565,642 | -0.19(-1.73%) |
Oct 18, 2010 | 11.01 | 11.27 | 10.97 | 11.22 | 451,644 | +0.26(+2.36%) |
Oct 15, 2010 | 11.46 | 11.52 | 10.85 | 10.96 | 979,839 | -0.25(-2.24%) |
Oct 14, 2010 | 11.57 | 11.77 | 11.17 | 11.21 | 1,291,005 | -0.31(-2.68%) |
Oct 13, 2010 | 11.95 | 11.95 | 11.49 | 11.52 | 866,309 | -0.14(-1.23%) |
Oct 12, 2010 | 12.21 | 12.21 | 11.63 | 11.67 | 829,368 | -0.49(-4.02%) |
Oct 11, 2010 | 12.06 | 12.26 | 11.90 | 12.15 | 447,639 | +0.15(+1.26%) |
Oct 08, 2010 | 12.00 | 12.19 | 11.86 | 12.00 | 589,257 | +0.07(+0.60%) |
Oct 07, 2010 | 11.72 | 12.12 | 11.68 | 11.93 | 1,201 | +0.24(+2.03%) |
Oct 06, 2010 | 11.91 | 11.91 | 11.56 | 11.69 | 479,476 | +0.03(+0.25%) |
Oct 05, 2010 | 11.20 | 11.74 | 11.10 | 11.67 | 1,245,656 | +0.27(+2.33%) |
Oct 04, 2010 | 11.59 | 11.75 | 11.35 | 11.40 | 568,664 | -0.20(-1.73%) |
Oct 01, 2010 | 11.60 | 11.85 | 11.53 | 11.60 | 415,901 | -0.05(-0.39%) |
Sep 30, 2010 | 11.65 | 11.92 | 11.57 | 11.65 | 3,030 | -0.16(-1.38%) |
Sep 29, 2010 | 11.78 | 11.85 | 11.64 | 11.81 | 529,576 | -0.04(-0.30%) |
Sep 28, 2010 | 11.84 | 12.07 | 11.42 | 11.85 | 1,252,162 | +0.03(+0.24%) |
Sep 27, 2010 | 12.34 | 12.34 | 11.75 | 11.82 | 770,026 | -0.40(-3.24%) |
Sep 24, 2010 | 12.39 | 12.51 | 12.17 | 12.21 | 765,366 | +0.04(+0.29%) |
Sep 23, 2010 | 12.13 | 12.56 | 11.97 | 12.18 | 2,078 | -0.10(-0.82%) |
Sep 22, 2010 | 12.63 | 12.87 | 12.03 | 12.28 | 1,110,816 | -0.45(-3.50%) |
Sep 21, 2010 | 11.64 | 12.87 | 11.60 | 12.72 | 2,044,824 | +1.09(+9.39%) |
Sep 20, 2010 | 11.48 | 11.67 | 11.43 | 11.63 | 1,050,056 | +0.22(+1.95%) |
Sep 17, 2010 | 11.41 | 11.80 | 11.28 | 11.41 | 5,676,104 | -0.01(-0.13%) |
Sep 15, 2010 | 11.13 | 11.47 | 10.99 | 11.42 | 1,062,814 | +0.02(+0.19%) |
Sep 14, 2010 | 11.24 | 11.54 | 11.24 | 11.40 | 1,419,991 | +0.16(+1.41%) |
Sep 13, 2010 | 11.13 | 11.37 | 11.05 | 11.24 | 1,166,298 | +0.30(+2.76%) |
Sep 10, 2010 | 11.15 | 11.28 | 10.85 | 10.94 | 780,239 | -0.12(-1.10%) |
Sep 09, 2010 | 11.24 | 11.39 | 10.92 | 11.06 | 668,090 | +0.02(+0.19%) |
Sep 08, 2010 | 11.29 | 11.67 | 11.01 | 11.04 | 892,615 | -0.18(-1.60%) |
Sep 07, 2010 | 11.44 | 11.49 | 11.18 | 11.22 | 1,691 | -0.35(-3.04%) |
Sep 03, 2010 | 11.66 | 11.93 | 11.52 | 11.57 | 1,168,935 | +0.18(+1.62%) |
Sep 02, 2010 | 11.59 | 11.67 | 10.95 | 11.39 | 853 | +0.33(+3.01%) |
Sep 01, 2010 | 10.95 | 11.20 | 10.87 | 11.06 | 1,282,949 | +0.30(+2.83%) |
Aug 31, 2010 | 10.72 | 10.92 | 10.56 | 10.75 | 6,220 | +0.10(+0.93%) |
Aug 30, 2010 | 10.91 | 11.04 | 10.59 | 10.65 | 1,195,541 | -0.35(-3.21%) |
Aug 27, 2010 | 11.01 | 11.05 | 10.58 | 11.01 | 745,118 | +0.40(+3.73%) |
Aug 26, 2010 | 10.89 | 11.05 | 10.51 | 10.61 | 1,203 | -0.21(-1.90%) |
Aug 25, 2010 | 10.21 | 11.09 | 10.07 | 10.82 | 1,191 | +0.45(+4.30%) |
Aug 24, 2010 | 10.22 | 10.53 | 9.981 | 10.37 | 6,252 | -0.24(-2.27%) |
Aug 23, 2010 | 11.04 | 11.20 | 10.61 | 10.61 | 1,113,068 | -0.37(-3.41%) |
Aug 20, 2010 | 10.73 | 11.01 | 10.67 | 10.99 | 941,617 | +0.23(+2.17%) |
Aug 19, 2010 | 11.06 | 11.84 | 10.65 | 10.75 | 1,799 | -0.43(-3.86%) |
Aug 18, 2010 | 11.06 | 11.33 | 10.90 | 11.18 | 18,742 | +0.33(+3.00%) |
Aug 17, 2010 | 10.79 | 11.21 | 10.69 | 10.86 | 17,006 | +0.21(+1.93%) |
Aug 16, 2010 | 10.14 | 10.66 | 9.974 | 10.65 | 1,009,270 | +0.42(+4.15%) |
Aug 13, 2010 | 10.23 | 10.61 | 10.22 | 10.23 | 1,005,767 | -0.42(-3.98%) |
Aug 12, 2010 | 10.24 | 10.75 | 10.24 | 10.65 | 2,715,434 | +0.41(+4.01%) |
Aug 11, 2010 | 10.35 | 10.65 | 10.24 | 10.24 | 6,286 | -0.35(-3.34%) |
Aug 10, 2010 | 10.53 | 10.77 | 10.31 | 10.60 | 2,223 | -0.12(-1.12%) |
Aug 09, 2010 | 10.71 | 10.96 | 10.57 | 10.72 | 927,828 | +0.03(+0.26%) |
Aug 06, 2010 | 10.69 | 10.74 | 10.20 | 10.69 | 1,592,817 | +0.06(+0.60%) |
Aug 05, 2010 | 11.02 | 11.02 | 10.38 | 10.62 | 2,296,029 | -0.21(-1.89%) |
Aug 04, 2010 | 11.30 | 11.35 | 10.70 | 10.83 | 10,602 | +1.75(+19.24%) |
Aug 03, 2010 | 9.769 | 9.769 | 8.984 | 9.083 | 299,671 | -0.69(-7.09%) |
Aug 02, 2010 | 9.450 | 9.903 | 9.203 | 9.776 | 1,373,821 | +0.60(+6.55%) |
Jul 30, 2010 | 9.175 | 9.274 | 8.969 | 9.175 | 718,760 | -0.04(-0.46%) |
Jul 29, 2010 | 9.210 | 9.281 | 8.807 | 9.217 | 882,202 | +0.13(+1.40%) |
Jul 28, 2010 | 9.090 | 9.316 | 9.033 | 9.090 | 1,931 | -0.08(-0.93%) |
Jul 27, 2010 | 9.479 | 9.578 | 9.153 | 9.175 | 1,055,928 | -0.02(-0.23%) |
Jul 26, 2010 | 8.899 | 9.210 | 8.715 | 9.196 | 945,202 | +0.27(+3.01%) |
Jul 23, 2010 | 8.771 | 8.927 | 8.602 | 8.927 | 881,850 | +0.13(+1.53%) |
Jul 22, 2010 | 8.609 | 8.863 | 8.566 | 8.793 | 1,392,004 | +0.34(+4.02%) |
Jul 21, 2010 | 8.877 | 8.927 | 8.425 | 8.453 | 1,074,246 | -0.36(-4.09%) |
Jul 20, 2010 | 8.467 | 8.828 | 8.411 | 8.814 | 1,314,866 | +0.22(+2.55%) |
Jul 19, 2010 | 8.609 | 8.856 | 8.495 | 8.595 | 1,008,036 | -0.08(-0.98%) |
Jul 16, 2010 | 8.679 | 9.344 | 8.644 | 8.679 | 1,301,426 | -0.70(-7.47%) |
Jul 15, 2010 | 9.316 | 9.458 | 9.026 | 9.380 | 1,050,697 | +0.10(+1.07%) |
Jul 14, 2010 | 9.168 | 9.429 | 9.019 | 9.281 | 141 | +0.14(+1.55%) |
Jul 13, 2010 | 9.139 | 9.408 | 8.955 | 9.139 | 4,721 | +0.06(+0.62%) |
Jul 12, 2010 | 9.351 | 9.486 | 8.927 | 9.083 | 919,035 | -0.31(-3.31%) |
Jul 09, 2010 | 9.394 | 9.401 | 8.913 | 9.394 | 883,250 | +0.38(+4.24%) |
Jul 08, 2010 | 9.012 | 9.111 | 8.814 | 9.012 | 1,312,299 | +0.16(+1.76%) |
Jul 07, 2010 | 8.856 | 9.196 | 8.595 | 8.856 | 2,231,413 | +0.08(+0.89%) |
Jul 06, 2010 | 8.778 | 9.861 | 8.679 | 8.778 | 3,472 | -0.37(-4.10%) |
Jul 02, 2010 | 9.153 | 9.542 | 8.977 | 9.153 | 1,191,679 | -0.25(-2.63%) |
Jul 01, 2010 | 9.097 | 9.528 | 8.722 | 9.401 | 1,986,171 | +0.28(+3.02%) |
Jun 30, 2010 | 9.125 | 9.924 | 9.054 | 9.125 | 5,606 | -0.26(-2.79%) |
Jun 29, 2010 | 10.61 | 10.61 | 9.373 | 9.387 | 890 | -2.24(-19.23%) |
Jun 25, 2010 | 11.62 | 11.64 | 10.93 | 11.62 | 4,696,161 | +0.35(+3.07%) |
Jun 24, 2010 | 11.56 | 11.67 | 10.89 | 11.28 | 1,053,148 | -0.35(-2.98%) |
Jun 23, 2010 | 11.44 | 11.81 | 11.01 | 11.62 | 1,193,706 | +0.18(+1.61%) |
Jun 22, 2010 | 11.70 | 12.03 | 11.36 | 11.44 | 1,349,749 | -0.25(-2.18%) |
Jun 21, 2010 | 12.27 | 12.34 | 11.63 | 11.69 | 1,452,008 | -0.38(-3.16%) |
Jun 18, 2010 | 12.07 | 12.39 | 11.94 | 12.07 | 1,667,729 | -0.20(-1.61%) |
Jun 17, 2010 | 12.69 | 12.69 | 11.76 | 12.27 | 1,824,486 | -0.25(-1.98%) |
Jun 16, 2010 | 13.06 | 13.19 | 12.49 | 12.52 | 776,880 | -0.62(-4.68%) |
Jun 15, 2010 | 12.88 | 13.28 | 12.50 | 13.14 | 498,465 | +0.37(+2.94%) |
Jun 14, 2010 | 12.93 | 13.07 | 12.68 | 12.76 | 555,046 | +0.04(+0.33%) |
Jun 11, 2010 | 12.00 | 12.97 | 12.00 | 12.72 | 539,257 | +0.33(+2.68%) |
Jun 10, 2010 | 12.24 | 12.56 | 12.13 | 12.39 | 574,879 | +0.39(+3.24%) |
Jun 09, 2010 | 12.36 | 12.56 | 11.60 | 12.00 | 981,643 | -0.14(-1.17%) |
Jun 08, 2010 | 12.30 | 12.49 | 11.75 | 12.14 | 1,225,098 | -0.09(-0.74%) |
Jun 07, 2010 | 12.47 | 12.70 | 12.20 | 12.23 | 1,059,523 | -0.23(-1.85%) |
Jun 04, 2010 | 12.46 | 12.74 | 12.24 | 12.46 | 1,037,446 | -0.47(-3.61%) |
Jun 03, 2010 | 13.13 | 13.55 | 12.69 | 12.93 | 858,422 | +0.05(+0.38%) |
Jun 02, 2010 | 12.95 | 13.09 | 12.57 | 12.88 | 777 | +0.05(+0.38%) |
Jun 01, 2010 | 13.94 | 13.94 | 12.81 | 12.83 | 973,340 | -1.28(-9.05%) |
May 28, 2010 | 14.10 | 14.26 | 13.90 | 14.10 | 588,828 | -0.10(-0.74%) |
May 27, 2010 | 13.64 | 14.22 | 13.60 | 14.21 | 774,908 | +0.92(+6.93%) |
May 26, 2010 | 13.53 | 14.20 | 13.21 | 13.29 | 1,101,400 | -0.16(-1.19%) |
May 25, 2010 | 12.77 | 13.50 | 12.48 | 13.45 | 286 | +0.30(+2.28%) |
May 24, 2010 | 13.41 | 13.53 | 13.11 | 13.15 | 562,279 | -0.29(-2.18%) |
May 21, 2010 | 12.74 | 13.60 | 12.73 | 13.44 | 1,103,121 | +0.49(+3.77%) |
May 20, 2010 | 12.98 | 13.55 | 12.92 | 12.95 | 1,370,373 | -0.83(-6.02%) |
May 19, 2010 | 13.59 | 13.98 | 13.15 | 13.78 | 1,081,807 | +0.19(+1.39%) |
May 18, 2010 | 14.20 | 14.53 | 13.60 | 13.60 | 258 | -0.38(-2.74%) |
May 17, 2010 | 13.51 | 14.01 | 13.07 | 13.98 | 1,042,557 | +0.43(+3.14%) |
May 14, 2010 | 13.55 | 13.85 | 12.97 | 13.55 | 1,655,255 | -0.40(-2.85%) |
May 13, 2010 | 14.96 | 14.96 | 13.78 | 13.95 | 1,214,384 | -1.02(-6.84%) |
May 12, 2010 | 14.77 | 15.09 | 14.38 | 14.98 | 628,756 | +0.22(+1.51%) |
May 11, 2010 | 14.55 | 14.85 | 14.52 | 14.75 | 720,401 | +0.11(+0.76%) |
May 10, 2010 | 14.22 | 14.65 | 14.17 | 14.64 | 945,827 | +0.82(+5.90%) |
May 07, 2010 | 13.99 | 14.32 | 13.39 | 13.83 | 1,552,667 | -0.12(-0.85%) |
May 06, 2010 | 13.94 | 14.94 | 13.11 | 13.94 | 430 | -0.11(-0.79%) |
May 05, 2010 | 14.43 | 15.02 | 13.97 | 14.06 | 1,365,810 | -0.12(-0.84%) |
May 04, 2010 | 15.59 | 15.59 | 13.99 | 14.17 | 1,562,266 | -1.58(-10.04%) |
May 03, 2010 | 15.44 | 16.18 | 15.28 | 15.76 | 1,055,157 | +0.39(+2.54%) |
Apr 30, 2010 | 16.25 | 16.29 | 15.05 | 15.37 | 1,657,779 | -0.82(-5.08%) |
Apr 29, 2010 | 15.50 | 16.28 | 15.35 | 16.19 | 1,741,492 | +0.83(+5.40%) |
Apr 28, 2010 | 15.92 | 16.08 | 15.30 | 15.36 | 666,079 | -0.47(-2.95%) |
Apr 27, 2010 | 16.88 | 16.88 | 15.76 | 15.83 | 923,830 | -1.00(-5.97%) |
Apr 26, 2010 | 16.69 | 17.06 | 16.45 | 16.83 | 1,052,406 | +0.08(+0.46%) |
Apr 23, 2010 | 16.25 | 16.78 | 15.92 | 16.75 | 766,586 | +0.56(+3.49%) |
Apr 22, 2010 | 16.00 | 16.38 | 15.87 | 16.19 | 956,546 | +0.15(+0.96%) |
Apr 21, 2010 | 15.62 | 16.09 | 15.42 | 16.04 | 797,006 | +0.47(+3.00%) |
Apr 20, 2010 | 15.56 | 15.79 | 15.45 | 15.57 | 425,453 | +0.13(+0.86%) |
Apr 19, 2010 | 15.70 | 15.96 | 15.10 | 15.44 | 1,039,641 | -0.36(-2.29%) |
Apr 16, 2010 | 15.87 | 15.95 | 15.59 | 15.80 | 1,086,529 | -0.13(-0.79%) |
Apr 15, 2010 | 16.29 | 16.29 | 15.86 | 15.92 | 779,008 | -0.37(-2.27%) |
Apr 14, 2010 | 15.51 | 16.38 | 15.24 | 16.29 | 2,502,347 | +0.96(+6.28%) |
Apr 13, 2010 | 15.51 | 15.67 | 15.28 | 15.33 | 888,915 | -0.18(-1.17%) |
Apr 12, 2010 | 15.97 | 16.14 | 15.48 | 15.51 | 845,651 | -0.36(-2.28%) |
Apr 09, 2010 | 15.65 | 15.88 | 15.42 | 15.88 | 718,550 | +0.31(+2.02%) |
Apr 08, 2010 | 15.32 | 15.67 | 15.00 | 15.56 | 914,063 | +0.22(+1.41%) |
Apr 07, 2010 | 15.69 | 15.79 | 15.29 | 15.35 | 662,091 | -0.33(-2.09%) |
Apr 06, 2010 | 15.74 | 15.74 | 15.52 | 15.67 | 579,743 | +0.03(+0.18%) |
Apr 05, 2010 | 15.48 | 15.78 | 15.35 | 15.65 | 607,118 | +0.26(+1.68%) |
Apr 01, 2010 | 15.18 | 15.39 | 15.39 | 15.39 | 1,194,615 | +0.31(+2.08%) |
Mar 31, 2010 | 15.53 | 15.60 | 15.05 | 15.07 | 1,054,229 | -0.53(-3.40%) |
Mar 30, 2010 | 15.74 | 15.88 | 15.59 | 15.60 | 837,672 | -0.09(-0.58%) |
Mar 29, 2010 | 15.96 | 16.08 | 15.61 | 15.69 | 836,117 | -0.26(-1.66%) |
Mar 26, 2010 | 16.15 | 16.49 | 15.83 | 15.96 | 1,119,172 | -0.20(-1.21%) |
Mar 25, 2010 | 16.37 | 16.64 | 16.10 | 16.15 | 871,229 | -0.08(-0.52%) |
Mar 24, 2010 | 16.61 | 16.71 | 16.24 | 16.24 | 1,043,017 | -0.44(-2.63%) |
Mar 23, 2010 | 16.64 | 16.91 | 16.56 | 16.68 | 1,862,024 | +0.01(+0.08%) |
Mar 22, 2010 | 15.81 | 17.23 | 15.80 | 16.66 | 2,564,261 | +0.66(+4.09%) |
Mar 19, 2010 | 15.97 | 16.04 | 15.58 | 16.01 | 2,172,139 | +0.04(+0.26%) |
Mar 18, 2010 | 15.53 | 15.99 | 15.49 | 15.97 | 1,506,952 | +0.40(+2.55%) |
Mar 17, 2010 | 15.44 | 15.72 | 15.27 | 15.57 | 1,474,486 | +0.12(+0.77%) |
Mar 16, 2010 | 14.62 | 15.48 | 14.62 | 15.45 | 1,448,679 | +0.80(+5.47%) |
Mar 15, 2010 | 14.36 | 14.66 | 14.36 | 14.65 | 1,596,512 | +0.17(+1.16%) |
Mar 12, 2010 | 14.36 | 14.48 | 14.00 | 14.48 | 995,198 | +0.22(+1.56%) |
Mar 11, 2010 | 14.29 | 14.33 | 14.10 | 14.26 | 687,451 | -0.06(-0.44%) |
Mar 10, 2010 | 14.26 | 14.42 | 14.17 | 14.32 | 841,857 | +0.10(+0.69%) |
Mar 09, 2010 | 14.16 | 14.51 | 14.16 | 14.22 | 844,121 | -0.03(-0.20%) |
Mar 08, 2010 | 13.78 | 14.29 | 13.67 | 14.25 | 948,525 | +0.42(+3.02%) |
Mar 05, 2010 | 13.98 | 14.00 | 13.71 | 13.83 | 1,138,276 | -0.05(-0.35%) |
Mar 04, 2010 | 13.89 | 14.01 | 13.80 | 13.88 | 837,242 | +0.08(+0.55%) |
Mar 03, 2010 | 13.78 | 13.98 | 13.72 | 13.81 | 688,779 | +0.03(+0.25%) |
Mar 02, 2010 | 13.66 | 13.98 | 13.66 | 13.77 | 1,085,123 | +0.14(+1.01%) |
Mar 01, 2010 | 13.87 | 14.14 | 13.56 | 13.63 | 1,251,700 | -0.19(-1.35%) |
Feb 26, 2010 | 13.94 | 13.99 | 13.78 | 13.82 | 1,264,967 | -0.08(-0.54%) |
Feb 25, 2010 | 14.14 | 14.28 | 13.77 | 13.89 | 1,061,328 | -0.36(-2.51%) |
Feb 24, 2010 | 13.93 | 14.63 | 13.93 | 14.25 | 1,362,252 | +0.32(+2.32%) |
Feb 23, 2010 | 14.18 | 14.54 | 13.87 | 13.93 | 3,007,842 | -0.88(-5.95%) |
Feb 22, 2010 | 14.93 | 15.04 | 14.75 | 14.81 | 1,112,474 | -0.12(-0.78%) |
Feb 19, 2010 | 14.82 | 15.00 | 14.60 | 14.93 | 1,041,767 | +0.05(+0.32%) |
Feb 18, 2010 | 14.80 | 14.89 | 14.51 | 14.88 | 1,346,527 | +0.00(+0.00%) |
Feb 17, 2010 | 14.60 | 15.33 | 14.54 | 14.88 | 2,420,941 | +0.28(+1.93%) |
Feb 16, 2010 | 14.72 | 15.04 | 14.47 | 14.60 | 1,633,852 | +0.14(+1.00%) |
Feb 12, 2010 | 14.15 | 14.45 | 14.45 | 14.45 | 2,314,042 | +0.13(+0.91%) |
Feb 11, 2010 | 13.89 | 14.34 | 13.80 | 14.32 | 1,500,445 | +0.33(+2.36%) |
Feb 10, 2010 | 13.61 | 14.16 | 13.61 | 13.99 | 1,642,846 | +0.39(+2.89%) |
Feb 09, 2010 | 13.75 | 13.76 | 13.39 | 13.60 | 1,025,369 | +0.19(+1.44%) |
Feb 08, 2010 | 13.66 | 13.66 | 13.29 | 13.41 | 1,553,601 | -0.27(-1.96%) |
Feb 05, 2010 | 13.00 | 13.72 | 12.88 | 13.67 | 1,863,307 | +0.67(+5.14%) |
Feb 04, 2010 | 13.50 | 13.52 | 12.92 | 13.01 | 2,495,385 | -0.59(-4.31%) |
Feb 03, 2010 | 13.20 | 13.65 | 12.94 | 13.59 | 2,860,184 | +0.23(+1.75%) |
Feb 02, 2010 | 14.34 | 14.36 | 13.11 | 13.36 | 8,745,865 | +1.06(+8.59%) |