Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.600 | 10.03 | 9.480 | 9.730 | 973,654 | +0.14(+1.46%) |
Oct 28, 2010 | 9.650 | 9.740 | 9.250 | 9.590 | 760,083 | +0.05(+0.52%) |
Oct 27, 2010 | 8.700 | 9.610 | 8.650 | 9.540 | 1,126,865 | +0.62(+6.95%) |
Oct 25, 2010 | 8.770 | 9.040 | 8.700 | 8.920 | 328,932 | +0.22(+2.53%) |
Oct 22, 2010 | 8.590 | 8.720 | 8.550 | 8.700 | 258,901 | +0.12(+1.40%) |
Oct 21, 2010 | 8.850 | 8.900 | 8.510 | 8.580 | 320,478 | -0.25(-2.83%) |
Oct 20, 2010 | 8.960 | 9.030 | 8.790 | 8.830 | 314,945 | -0.08(-0.90%) |
Oct 19, 2010 | 8.880 | 9.230 | 8.690 | 8.910 | 503,788 | -0.07(-0.78%) |
Oct 18, 2010 | 9.200 | 9.250 | 8.890 | 8.980 | 818,455 | -0.20(-2.18%) |
Oct 15, 2010 | 9.330 | 9.400 | 9.170 | 9.180 | 842,787 | -0.01(-0.11%) |
Oct 14, 2010 | 9.050 | 9.500 | 9.040 | 9.190 | 982,982 | +0.16(+1.77%) |
Oct 13, 2010 | 8.720 | 9.140 | 8.560 | 9.030 | 568,113 | +0.38(+4.39%) |
Oct 12, 2010 | 8.360 | 8.680 | 8.320 | 8.650 | 261,985 | +0.27(+3.22%) |
Oct 11, 2010 | 8.340 | 8.570 | 8.300 | 8.380 | 250,373 | +0.07(+0.84%) |
Oct 08, 2010 | 8.300 | 8.390 | 8.050 | 8.310 | 371,596 | -0.01(-0.12%) |
Oct 07, 2010 | 8.600 | 8.600 | 8.280 | 8.320 | 253,027 | -0.19(-2.23%) |
Oct 06, 2010 | 8.640 | 8.640 | 8.360 | 8.510 | 457,146 | -0.17(-1.96%) |
Oct 05, 2010 | 8.400 | 8.720 | 8.400 | 8.680 | 458,756 | +0.40(+4.83%) |
Oct 04, 2010 | 8.570 | 8.580 | 8.270 | 8.280 | 292,128 | -0.33(-3.83%) |
Oct 01, 2010 | 8.700 | 8.730 | 8.470 | 8.610 | 254,619 | +0.01(+0.12%) |
Sep 30, 2010 | 8.780 | 8.890 | 8.490 | 8.600 | 347,389 | -0.08(-0.92%) |
Sep 29, 2010 | 8.600 | 8.890 | 8.540 | 8.680 | 429,654 | +0.02(+0.23%) |
Sep 28, 2010 | 8.640 | 8.690 | 8.320 | 8.660 | 672,242 | +0.02(+0.23%) |
Sep 27, 2010 | 8.990 | 9.000 | 8.550 | 8.640 | 396,898 | -0.32(-3.57%) |
Sep 24, 2010 | 8.610 | 8.970 | 8.530 | 8.960 | 757,606 | +0.50(+5.91%) |
Sep 23, 2010 | 8.260 | 8.770 | 8.250 | 8.460 | 1,027,065 | +0.11(+1.32%) |
Sep 22, 2010 | 8.560 | 8.650 | 8.210 | 8.350 | 820,561 | -0.29(-3.36%) |
Sep 21, 2010 | 8.360 | 8.770 | 8.270 | 8.640 | 1,358,556 | +0.24(+2.86%) |
Sep 20, 2010 | 8.240 | 8.430 | 8.010 | 8.400 | 682,915 | +0.15(+1.82%) |
Sep 17, 2010 | 8.330 | 8.450 | 8.100 | 8.250 | 1,105,918 | -0.45(-5.17%) |
Sep 15, 2010 | 7.560 | 8.980 | 7.560 | 8.700 | 2,445,339 | +1.11(+14.62%) |
Sep 14, 2010 | 7.530 | 7.640 | 7.410 | 7.590 | 592,944 | +0.07(+0.93%) |
Sep 13, 2010 | 7.470 | 7.615 | 7.320 | 7.520 | 873,687 | +0.09(+1.21%) |
Sep 10, 2010 | 7.610 | 7.660 | 7.260 | 7.430 | 1,168,506 | -0.18(-2.37%) |
Sep 09, 2010 | 7.510 | 7.940 | 7.470 | 7.610 | 1,133,778 | +0.17(+2.28%) |
Sep 08, 2010 | 7.180 | 7.440 | 7.150 | 7.440 | 1,170,654 | +0.30(+4.20%) |
Sep 07, 2010 | 7.210 | 7.230 | 7.050 | 7.140 | 513,886 | -0.09(-1.24%) |
Sep 03, 2010 | 7.270 | 7.400 | 7.100 | 7.230 | 860,929 | +0.04(+0.56%) |
Sep 02, 2010 | 7.090 | 7.550 | 7.090 | 7.190 | 2,164,522 | +0.24(+3.45%) |
Sep 01, 2010 | 7.100 | 7.130 | 6.890 | 6.950 | 3,101,898 | -0.05(-0.71%) |
Aug 31, 2010 | 7.210 | 7.260 | 6.980 | 7.000 | 2,833,458 | -0.24(-3.31%) |
Aug 30, 2010 | 7.420 | 7.450 | 7.150 | 7.240 | 2,516,905 | -0.19(-2.56%) |
Aug 27, 2010 | 7.870 | 7.870 | 7.380 | 7.430 | 2,218,189 | -0.36(-4.62%) |
Aug 26, 2010 | 8.150 | 8.230 | 7.770 | 7.790 | 1,358,680 | -0.30(-3.71%) |
Aug 25, 2010 | 7.900 | 8.170 | 7.800 | 8.090 | 1,132,683 | +0.15(+1.89%) |
Aug 24, 2010 | 8.130 | 8.200 | 7.920 | 7.940 | 731,698 | -0.31(-3.76%) |
Aug 23, 2010 | 8.840 | 8.960 | 8.230 | 8.250 | 1,876,427 | -0.55(-6.25%) |
Aug 20, 2010 | 8.700 | 8.850 | 8.660 | 8.800 | 288,190 | +0.10(+1.15%) |
Aug 19, 2010 | 8.930 | 9.000 | 8.660 | 8.700 | 313,996 | -0.30(-3.33%) |
Aug 18, 2010 | 9.020 | 9.110 | 8.910 | 9.000 | 223,991 | -0.04(-0.44%) |
Aug 17, 2010 | 9.310 | 9.380 | 9.030 | 9.040 | 321,924 | -0.17(-1.85%) |
Aug 16, 2010 | 8.560 | 9.210 | 8.560 | 9.210 | 440,598 | +0.58(+6.72%) |
Aug 13, 2010 | 8.600 | 8.710 | 8.560 | 8.630 | 463,732 | +0.02(+0.23%) |
Aug 12, 2010 | 8.640 | 8.740 | 8.450 | 8.610 | 630,282 | -0.19(-2.16%) |
Aug 11, 2010 | 8.910 | 8.960 | 8.680 | 8.800 | 604,931 | -0.34(-3.72%) |
Aug 10, 2010 | 9.410 | 9.410 | 9.120 | 9.140 | 450,452 | -0.39(-4.09%) |
Aug 09, 2010 | 9.650 | 9.650 | 9.470 | 9.530 | 272,640 | -0.06(-0.63%) |
Aug 06, 2010 | 9.460 | 9.660 | 9.370 | 9.590 | 380,465 | +0.03(+0.31%) |
Aug 05, 2010 | 9.480 | 9.650 | 9.400 | 9.560 | 323,630 | +0.03(+0.31%) |
Aug 04, 2010 | 9.540 | 9.640 | 9.390 | 9.530 | 599,333 | +0.06(+0.63%) |
Aug 03, 2010 | 9.650 | 9.730 | 9.400 | 9.470 | 610,287 | -0.25(-2.57%) |
Aug 02, 2010 | 9.800 | 9.890 | 9.690 | 9.720 | 607,165 | +0.04(+0.41%) |
Jul 30, 2010 | 9.560 | 9.750 | 9.510 | 9.680 | 610,175 | -0.03(-0.31%) |
Jul 29, 2010 | 9.880 | 9.900 | 9.430 | 9.710 | 1,516,355 | -0.16(-1.62%) |
Jul 28, 2010 | 10.86 | 10.98 | 9.340 | 9.870 | 3,185,794 | -1.30(-11.64%) |
Jul 27, 2010 | 11.39 | 11.39 | 11.10 | 11.17 | 721,302 | -0.15(-1.33%) |
Jul 26, 2010 | 11.32 | 11.40 | 11.07 | 11.32 | 863,289 | +0.02(+0.18%) |
Jul 23, 2010 | 10.85 | 11.32 | 10.70 | 11.30 | 710,569 | +0.41(+3.76%) |
Jul 22, 2010 | 10.31 | 10.91 | 10.30 | 10.89 | 710,328 | +0.76(+7.50%) |
Jul 21, 2010 | 10.54 | 10.54 | 10.13 | 10.13 | 356,455 | -0.32(-3.06%) |
Jul 20, 2010 | 10.16 | 10.47 | 10.05 | 10.45 | 325,626 | +0.14(+1.36%) |
Jul 19, 2010 | 10.28 | 10.43 | 10.02 | 10.31 | 359,270 | +0.09(+0.88%) |
Jul 16, 2010 | 10.45 | 10.45 | 10.12 | 10.22 | 640,074 | -0.33(-3.13%) |
Jul 15, 2010 | 10.56 | 10.72 | 10.23 | 10.55 | 519,261 | -0.02(-0.19%) |
Jul 14, 2010 | 10.83 | 11.06 | 10.44 | 10.57 | 595,077 | -0.25(-2.31%) |
Jul 13, 2010 | 10.65 | 10.84 | 10.53 | 10.82 | 737,949 | +0.36(+3.44%) |
Jul 12, 2010 | 10.59 | 10.89 | 10.31 | 10.46 | 551,531 | -0.20(-1.88%) |
Jul 09, 2010 | 10.56 | 10.67 | 10.47 | 10.66 | 489,485 | +0.08(+0.76%) |
Jul 08, 2010 | 10.60 | 10.68 | 10.38 | 10.58 | 592,428 | +0.11(+1.05%) |
Jul 07, 2010 | 10.18 | 10.52 | 10.17 | 10.47 | 658,100 | +0.30(+2.95%) |
Jul 06, 2010 | 10.72 | 10.85 | 10.09 | 10.17 | 501,072 | -0.36(-3.42%) |
Jul 02, 2010 | 10.60 | 10.65 | 10.36 | 10.53 | 327,122 | +0.01(+0.10%) |
Jul 01, 2010 | 10.79 | 10.86 | 10.18 | 10.52 | 564,378 | -0.28(-2.59%) |
Jun 30, 2010 | 10.78 | 11.19 | 10.75 | 10.80 | 472,539 | -0.10(-0.92%) |
Jun 29, 2010 | 11.06 | 11.12 | 10.73 | 10.90 | 502,619 | -0.17(-1.54%) |
Jun 25, 2010 | 10.88 | 11.08 | 10.64 | 11.07 | 2,558,362 | +0.21(+1.93%) |
Jun 24, 2010 | 10.83 | 11.04 | 10.70 | 10.86 | 476,877 | -0.08(-0.73%) |
Jun 23, 2010 | 10.62 | 11.09 | 10.52 | 10.94 | 412,059 | +0.27(+2.53%) |
Jun 22, 2010 | 11.01 | 11.18 | 10.63 | 10.67 | 665,392 | -0.37(-3.35%) |
Jun 21, 2010 | 11.42 | 11.61 | 10.95 | 11.04 | 385,015 | -0.26(-2.30%) |
Jun 18, 2010 | 11.82 | 11.82 | 11.29 | 11.30 | 883,364 | -0.44(-3.75%) |
Jun 17, 2010 | 11.86 | 11.94 | 11.50 | 11.74 | 317,304 | -0.10(-0.84%) |
Jun 16, 2010 | 11.71 | 11.96 | 11.52 | 11.84 | 399,332 | +0.00(+0.00%) |
Jun 15, 2010 | 10.85 | 11.91 | 10.82 | 11.84 | 1,170,046 | +1.04(+9.63%) |
Jun 14, 2010 | 11.25 | 11.37 | 10.58 | 10.80 | 1,405,901 | -0.30(-2.70%) |
Jun 11, 2010 | 11.06 | 11.30 | 11.02 | 11.10 | 1,254,271 | -0.09(-0.76%) |
Jun 10, 2010 | 11.33 | 11.53 | 11.09 | 11.19 | 1,166,200 | -0.08(-0.75%) |
Jun 09, 2010 | 11.74 | 11.95 | 11.22 | 11.27 | 982,761 | -0.36(-3.10%) |
Jun 08, 2010 | 11.81 | 11.90 | 11.31 | 11.63 | 551,753 | -0.09(-0.77%) |
Jun 07, 2010 | 12.20 | 12.30 | 11.67 | 11.72 | 353,336 | -0.39(-3.22%) |
Jun 04, 2010 | 12.70 | 12.84 | 12.07 | 12.11 | 424,026 | -0.86(-6.63%) |
Jun 03, 2010 | 12.75 | 13.03 | 12.59 | 12.97 | 281,195 | +0.22(+1.73%) |
Jun 02, 2010 | 12.29 | 12.75 | 12.23 | 12.75 | 347,333 | +0.57(+4.68%) |
Jun 01, 2010 | 12.75 | 12.93 | 12.17 | 12.18 | 411,680 | -0.69(-5.36%) |
May 28, 2010 | 13.40 | 13.41 | 12.75 | 12.87 | 457,111 | -0.53(-3.96%) |
May 27, 2010 | 12.91 | 13.40 | 12.71 | 13.40 | 466,683 | +0.90(+7.20%) |
May 26, 2010 | 12.97 | 13.40 | 12.45 | 12.50 | 649,449 | -0.31(-2.42%) |
May 25, 2010 | 12.43 | 12.85 | 12.09 | 12.81 | 743,794 | +0.17(+1.34%) |
May 24, 2010 | 13.08 | 13.20 | 12.62 | 12.64 | 373,800 | -0.44(-3.36%) |
May 21, 2010 | 12.52 | 13.55 | 12.52 | 13.08 | 912,500 | +0.14(+1.08%) |
May 20, 2010 | 13.05 | 13.55 | 12.82 | 12.94 | 1,115,582 | -0.66(-4.85%) |
May 19, 2010 | 13.31 | 13.80 | 13.16 | 13.60 | 620,031 | +0.19(+1.42%) |
May 18, 2010 | 14.18 | 14.40 | 13.31 | 13.41 | 912,499 | -0.56(-4.01%) |
May 17, 2010 | 13.87 | 14.02 | 13.60 | 13.97 | 725,070 | +0.21(+1.53%) |
May 14, 2010 | 13.86 | 13.88 | 13.52 | 13.76 | 603,933 | -0.26(-1.85%) |
May 13, 2010 | 14.42 | 14.57 | 13.92 | 14.02 | 541,129 | -0.38(-2.64%) |
May 12, 2010 | 14.14 | 14.61 | 14.07 | 14.40 | 701,594 | +0.36(+2.56%) |
May 11, 2010 | 14.21 | 14.27 | 13.52 | 14.04 | 536,065 | +0.19(+1.37%) |
May 10, 2010 | 13.89 | 14.36 | 13.72 | 13.85 | 1,049,911 | +0.20(+1.47%) |
May 07, 2010 | 14.03 | 14.47 | 13.33 | 13.65 | 1,472,597 | -0.50(-3.53%) |
May 06, 2010 | 14.56 | 14.72 | 13.34 | 14.15 | 1,378,944 | -0.51(-3.48%) |
May 05, 2010 | 14.36 | 14.75 | 14.02 | 14.66 | 901,645 | +0.25(+1.73%) |
May 04, 2010 | 14.83 | 14.85 | 14.09 | 14.41 | 780,069 | -0.61(-4.06%) |
May 03, 2010 | 15.05 | 15.14 | 14.62 | 15.02 | 1,013,476 | +0.02(+0.13%) |
Apr 30, 2010 | 15.76 | 15.85 | 14.75 | 15.00 | 1,184,987 | -0.71(-4.52%) |
Apr 29, 2010 | 15.81 | 16.14 | 15.59 | 15.71 | 967,744 | +0.02(+0.13%) |
Apr 28, 2010 | 15.87 | 16.25 | 15.41 | 15.69 | 1,682,131 | -0.31(-1.94%) |
Apr 27, 2010 | 18.97 | 19.06 | 15.60 | 16.00 | 4,088,901 | -3.36(-17.36%) |
Apr 26, 2010 | 19.77 | 20.02 | 19.19 | 19.36 | 768,679 | -0.47(-2.37%) |
Apr 23, 2010 | 20.16 | 20.25 | 19.57 | 19.83 | 371,320 | -0.30(-1.49%) |
Apr 22, 2010 | 19.50 | 20.25 | 19.17 | 20.13 | 389,473 | +0.41(+2.08%) |
Apr 21, 2010 | 19.85 | 20.00 | 19.35 | 19.72 | 276,619 | -0.09(-0.45%) |
Apr 20, 2010 | 19.73 | 19.98 | 19.41 | 19.81 | 333,307 | +0.21(+1.07%) |
Apr 19, 2010 | 20.10 | 20.10 | 19.38 | 19.60 | 410,347 | -0.63(-3.11%) |
Apr 16, 2010 | 20.43 | 20.47 | 19.87 | 20.23 | 509,357 | -0.24(-1.17%) |
Apr 15, 2010 | 20.29 | 20.99 | 19.97 | 20.47 | 766,201 | +0.20(+0.99%) |
Apr 14, 2010 | 19.01 | 20.28 | 19.01 | 20.27 | 1,018,535 | +1.48(+7.88%) |
Apr 13, 2010 | 18.55 | 18.86 | 18.48 | 18.79 | 297,302 | +0.02(+0.11%) |
Apr 12, 2010 | 18.43 | 18.97 | 18.38 | 18.77 | 615,190 | +0.40(+2.18%) |
Apr 09, 2010 | 18.19 | 18.38 | 17.88 | 18.37 | 253,960 | +0.18(+0.99%) |
Apr 08, 2010 | 18.90 | 18.90 | 18.18 | 18.19 | 344,489 | -0.83(-4.36%) |
Apr 07, 2010 | 18.41 | 19.25 | 18.14 | 19.02 | 581,627 | +0.54(+2.92%) |
Apr 06, 2010 | 18.30 | 18.50 | 18.11 | 18.48 | 213,231 | +0.13(+0.71%) |
Apr 05, 2010 | 17.93 | 18.37 | 17.76 | 18.35 | 248,520 | +0.46(+2.57%) |
Apr 01, 2010 | 17.83 | 17.89 | 17.89 | 17.89 | 263,500 | +0.13(+0.73%) |
Mar 31, 2010 | 17.86 | 18.10 | 17.76 | 17.76 | 400,145 | -0.24(-1.33%) |
Mar 30, 2010 | 17.76 | 18.05 | 17.60 | 18.00 | 266,622 | +0.22(+1.24%) |
Mar 29, 2010 | 17.64 | 18.03 | 17.61 | 17.78 | 223,250 | +0.18(+1.02%) |
Mar 26, 2010 | 18.05 | 18.38 | 17.59 | 17.60 | 338,834 | -0.40(-2.22%) |
Mar 25, 2010 | 18.33 | 18.64 | 18.00 | 18.00 | 267,051 | -0.15(-0.83%) |
Mar 24, 2010 | 18.46 | 18.63 | 18.10 | 18.15 | 217,967 | -0.39(-2.10%) |
Mar 23, 2010 | 18.25 | 18.57 | 18.06 | 18.54 | 308,467 | +0.28(+1.53%) |
Mar 22, 2010 | 17.80 | 18.29 | 17.59 | 18.26 | 334,046 | +0.40(+2.24%) |
Mar 19, 2010 | 18.27 | 18.30 | 17.65 | 17.86 | 408,028 | -0.31(-1.71%) |
Mar 18, 2010 | 18.87 | 18.87 | 18.16 | 18.17 | 351,443 | -0.66(-3.51%) |
Mar 17, 2010 | 17.85 | 18.89 | 17.85 | 18.83 | 665,681 | +0.95(+5.31%) |
Mar 16, 2010 | 17.65 | 17.88 | 17.45 | 17.88 | 302,191 | +0.33(+1.88%) |
Mar 15, 2010 | 17.44 | 18.18 | 17.43 | 17.55 | 356,004 | -0.38(-2.12%) |
Mar 12, 2010 | 18.18 | 18.45 | 17.88 | 17.93 | 421,653 | -0.27(-1.48%) |
Mar 11, 2010 | 17.90 | 18.21 | 17.70 | 18.20 | 430,756 | +0.24(+1.34%) |
Mar 10, 2010 | 17.58 | 17.96 | 17.51 | 17.96 | 534,201 | +0.47(+2.69%) |
Mar 09, 2010 | 17.40 | 17.63 | 17.32 | 17.49 | 380,259 | +0.11(+0.63%) |
Mar 08, 2010 | 17.35 | 17.50 | 17.26 | 17.38 | 363,946 | +0.10(+0.58%) |
Mar 05, 2010 | 16.86 | 17.38 | 16.81 | 17.28 | 675,566 | +0.52(+3.10%) |
Mar 04, 2010 | 17.01 | 17.01 | 16.58 | 16.76 | 297,941 | -0.17(-1.00%) |
Mar 03, 2010 | 17.19 | 17.24 | 16.90 | 16.93 | 597,340 | -0.18(-1.05%) |
Mar 02, 2010 | 16.89 | 17.29 | 16.77 | 17.11 | 771,502 | +0.31(+1.85%) |
Mar 01, 2010 | 16.52 | 16.81 | 16.52 | 16.80 | 345,258 | +0.35(+2.13%) |
Feb 26, 2010 | 16.75 | 16.75 | 16.33 | 16.45 | 529,823 | -0.30(-1.79%) |
Feb 25, 2010 | 16.08 | 16.75 | 15.87 | 16.75 | 583,859 | +0.44(+2.70%) |
Feb 24, 2010 | 16.11 | 16.58 | 16.07 | 16.31 | 396,299 | +0.29(+1.81%) |
Feb 23, 2010 | 16.75 | 16.79 | 16.00 | 16.02 | 606,648 | -0.80(-4.76%) |
Feb 22, 2010 | 16.93 | 17.24 | 16.77 | 16.82 | 507,992 | +0.00(+0.00%) |
Feb 19, 2010 | 16.99 | 16.99 | 16.53 | 16.82 | 345,954 | -0.23(-1.35%) |
Feb 18, 2010 | 16.58 | 17.05 | 16.35 | 17.05 | 860,357 | +0.51(+3.08%) |
Feb 17, 2010 | 16.60 | 16.65 | 16.26 | 16.54 | 369,310 | -0.02(-0.12%) |
Feb 16, 2010 | 16.33 | 16.57 | 16.22 | 16.56 | 383,576 | +0.39(+2.41%) |
Feb 12, 2010 | 16.08 | 16.17 | 16.17 | 16.17 | 402,900 | -0.05(-0.31%) |
Feb 11, 2010 | 15.91 | 16.24 | 15.63 | 16.22 | 401,706 | +0.32(+2.01%) |
Feb 10, 2010 | 15.51 | 15.91 | 15.48 | 15.90 | 664,260 | +0.30(+1.92%) |
Feb 09, 2010 | 15.39 | 15.62 | 15.12 | 15.60 | 537,235 | +0.40(+2.63%) |
Feb 08, 2010 | 15.42 | 15.58 | 15.11 | 15.20 | 529,628 | -0.22(-1.43%) |
Feb 05, 2010 | 15.29 | 15.45 | 14.82 | 15.42 | 890,937 | +0.22(+1.45%) |
Feb 04, 2010 | 15.76 | 15.81 | 15.18 | 15.20 | 615,350 | -0.71(-4.46%) |
Feb 03, 2010 | 15.72 | 15.97 | 15.63 | 15.91 | 469,621 | +0.13(+0.82%) |
Feb 02, 2010 | 15.96 | 16.06 | 15.54 | 15.78 | 672,905 | -0.12(-0.75%) |
Feb 01, 2010 | 15.57 | 15.96 | 15.45 | 15.90 | 852,390 | +0.43(+2.78%) |
Jan 29, 2010 | 16.63 | 17.02 | 15.44 | 15.47 | 1,054,578 | -1.03(-6.24%) |
Jan 28, 2010 | 17.03 | 17.26 | 16.42 | 16.50 | 829,103 | -0.55(-3.23%) |
Jan 27, 2010 | 16.28 | 17.12 | 16.22 | 17.05 | 971,555 | +0.75(+4.60%) |
Jan 26, 2010 | 16.37 | 16.60 | 16.10 | 16.30 | 749,367 | -0.16(-0.97%) |
Jan 25, 2010 | 16.63 | 17.06 | 16.27 | 16.46 | 549,863 | +0.00(+0.00%) |
Jan 22, 2010 | 16.76 | 17.01 | 16.35 | 16.46 | 830,147 | -0.29(-1.73%) |
Jan 21, 2010 | 17.22 | 17.49 | 16.51 | 16.75 | 1,392,668 | -0.38(-2.22%) |
Jan 20, 2010 | 17.61 | 17.67 | 16.93 | 17.13 | 1,104,750 | -0.63(-3.55%) |
Jan 19, 2010 | 18.00 | 18.00 | 17.37 | 17.76 | 1,205,629 | +0.21(+1.20%) |
Jan 15, 2010 | 18.50 | 17.55 | 17.55 | 17.55 | 1,579,200 | -1.20(-6.40%) |
Jan 14, 2010 | 19.23 | 19.23 | 18.27 | 18.75 | 1,331,968 | -0.63(-3.25%) |
Jan 13, 2010 | 19.05 | 19.65 | 18.98 | 19.38 | 1,388,504 | +0.33(+1.73%) |
Jan 12, 2010 | 18.45 | 19.42 | 18.02 | 19.05 | 2,571,704 | -1.53(-7.43%) |
Jan 11, 2010 | 21.12 | 21.25 | 20.43 | 20.58 | 715,985 | -0.37(-1.77%) |
Jan 08, 2010 | 20.75 | 21.03 | 20.60 | 20.95 | 419,349 | +0.09(+0.43%) |
Jan 07, 2010 | 21.08 | 21.15 | 20.60 | 20.86 | 760,726 | -0.25(-1.18%) |
Jan 06, 2010 | 21.54 | 21.75 | 21.02 | 21.11 | 700,142 | -0.51(-2.36%) |
Jan 05, 2010 | 21.81 | 21.84 | 21.30 | 21.62 | 1,010,500 | -0.30(-1.37%) |
Jan 04, 2010 | 21.84 | 22.10 | 21.79 | 21.92 | 541,332 | +0.15(+0.69%) |
Dec 31, 2009 | 22.06 | 21.77 | 21.77 | 21.77 | 934,700 | -0.26(-1.18%) |
Dec 30, 2009 | 22.04 | 22.43 | 21.75 | 22.03 | 615,053 | -0.15(-0.68%) |
Dec 29, 2009 | 22.39 | 22.39 | 21.94 | 22.18 | 233,806 | -0.13(-0.58%) |
Dec 28, 2009 | 22.57 | 22.60 | 22.12 | 22.31 | 250,573 | -0.26(-1.15%) |
Dec 24, 2009 | 22.50 | 22.65 | 22.36 | 22.57 | 115,347 | +0.14(+0.62%) |
Dec 23, 2009 | 21.95 | 22.54 | 21.95 | 22.43 | 438,680 | +0.54(+2.47%) |
Dec 22, 2009 | 21.66 | 21.96 | 21.60 | 21.89 | 452,058 | +0.21(+0.97%) |
Dec 21, 2009 | 21.10 | 21.71 | 21.00 | 21.68 | 515,505 | +0.70(+3.34%) |
Dec 18, 2009 | 20.75 | 21.11 | 20.52 | 20.98 | 644,862 | +0.41(+1.99%) |
Dec 17, 2009 | 20.78 | 20.96 | 20.35 | 20.57 | 533,112 | -0.39(-1.86%) |
Dec 16, 2009 | 20.84 | 21.00 | 20.59 | 20.96 | 748,673 | +0.19(+0.91%) |
Dec 15, 2009 | 20.90 | 21.05 | 20.66 | 20.77 | 458,151 | -0.15(-0.72%) |
Dec 14, 2009 | 20.50 | 20.93 | 20.28 | 20.92 | 655,921 | +0.57(+2.80%) |
Dec 11, 2009 | 20.60 | 20.77 | 20.29 | 20.35 | 743,619 | -0.18(-0.88%) |
Dec 10, 2009 | 20.11 | 20.87 | 20.08 | 20.53 | 1,319,429 | +1.13(+5.82%) |
Dec 09, 2009 | 19.00 | 19.42 | 18.84 | 19.40 | 524,570 | +0.38(+2.00%) |
Dec 08, 2009 | 19.00 | 19.40 | 18.78 | 19.02 | 973,837 | -0.03(-0.16%) |
Dec 07, 2009 | 18.76 | 19.32 | 18.60 | 19.05 | 801,799 | +0.38(+2.04%) |
Dec 04, 2009 | 18.54 | 18.74 | 18.30 | 18.67 | 619,623 | +0.47(+2.58%) |
Dec 03, 2009 | 17.71 | 18.45 | 17.65 | 18.20 | 1,311,407 | +0.60(+3.41%) |
Dec 02, 2009 | 17.27 | 17.69 | 17.16 | 17.60 | 842,423 | +0.31(+1.79%) |
Dec 01, 2009 | 17.16 | 17.36 | 17.05 | 17.29 | 298,275 | +0.34(+2.01%) |
Nov 30, 2009 | 16.90 | 17.00 | 16.71 | 16.95 | 494,087 | +0.11(+0.65%) |
Nov 27, 2009 | 17.06 | 17.22 | 16.84 | 16.84 | 228,965 | -0.60(-3.44%) |
Nov 25, 2009 | 17.65 | 17.65 | 17.40 | 17.44 | 376,389 | -0.11(-0.63%) |
Nov 24, 2009 | 17.63 | 17.75 | 17.30 | 17.55 | 374,360 | -0.11(-0.62%) |
Nov 23, 2009 | 17.76 | 18.14 | 17.60 | 17.66 | 390,374 | +0.16(+0.91%) |
Nov 20, 2009 | 17.52 | 17.97 | 17.33 | 17.50 | 812,572 | -0.15(-0.85%) |
Nov 19, 2009 | 17.67 | 17.72 | 16.74 | 17.65 | 827,122 | -0.20(-1.12%) |
Nov 18, 2009 | 18.24 | 18.31 | 17.70 | 17.85 | 376,261 | -0.44(-2.41%) |
Nov 17, 2009 | 18.28 | 18.32 | 18.00 | 18.29 | 499,971 | -0.08(-0.44%) |
Nov 16, 2009 | 17.75 | 18.38 | 17.65 | 18.37 | 774,355 | +0.80(+4.55%) |
Nov 13, 2009 | 17.35 | 17.70 | 17.17 | 17.57 | 338,653 | +0.24(+1.38%) |
Nov 12, 2009 | 17.58 | 17.76 | 17.27 | 17.33 | 1,129,486 | -0.32(-1.81%) |
Nov 11, 2009 | 17.18 | 17.80 | 17.10 | 17.65 | 736,614 | +0.65(+3.82%) |
Nov 10, 2009 | 17.23 | 17.34 | 16.90 | 17.00 | 745,910 | -0.25(-1.45%) |
Nov 09, 2009 | 17.32 | 17.70 | 17.14 | 17.25 | 564,596 | +0.14(+0.82%) |
Nov 06, 2009 | 16.59 | 17.44 | 16.55 | 17.11 | 813,611 | +0.38(+2.27%) |
Nov 05, 2009 | 16.49 | 16.88 | 16.43 | 16.73 | 615,730 | +0.39(+2.39%) |
Nov 04, 2009 | 16.52 | 16.79 | 16.28 | 16.34 | 703,011 | -0.19(-1.15%) |
Nov 03, 2009 | 16.60 | 16.69 | 16.05 | 16.53 | 918,551 | -0.23(-1.37%) |