Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.34 | 22.89 | 22.31 | 22.80 | 3,798,933 | +0.17(+0.74%) |
Nov 29, 2010 | 22.71 | 22.74 | 22.14 | 22.63 | 4,217,429 | -0.26(-1.12%) |
Nov 26, 2010 | 22.87 | 23.00 | 22.71 | 22.89 | 2,014,089 | -0.11(-0.49%) |
Nov 24, 2010 | 22.75 | 23.00 | 23.00 | 23.00 | 4,697,156 | +0.38(+1.69%) |
Nov 23, 2010 | 22.68 | 22.92 | 22.47 | 22.62 | 3,706,768 | -0.32(-1.38%) |
Nov 22, 2010 | 22.52 | 23.03 | 22.43 | 22.94 | 4,178,635 | +0.33(+1.45%) |
Nov 19, 2010 | 22.36 | 22.81 | 22.21 | 22.61 | 3,326,809 | +0.16(+0.71%) |
Nov 18, 2010 | 22.21 | 23.01 | 22.11 | 22.45 | 5,080,409 | +0.48(+2.20%) |
Nov 17, 2010 | 21.43 | 22.14 | 21.41 | 21.97 | 3,208,866 | +0.64(+2.99%) |
Nov 16, 2010 | 21.83 | 22.26 | 21.19 | 21.33 | 6,206,437 | -0.51(-2.32%) |
Nov 15, 2010 | 21.84 | 22.23 | 21.77 | 21.84 | 2,579,053 | +0.08(+0.35%) |
Nov 12, 2010 | 22.01 | 22.21 | 21.58 | 21.76 | 2,235,453 | -0.46(-2.07%) |
Nov 11, 2010 | 21.89 | 22.39 | 21.82 | 22.22 | 1,802,611 | +0.07(+0.32%) |
Nov 10, 2010 | 21.83 | 22.20 | 21.60 | 22.15 | 2,849,161 | +0.36(+1.65%) |
Nov 09, 2010 | 22.38 | 22.42 | 21.63 | 21.79 | 2,986,477 | -0.44(-1.99%) |
Nov 08, 2010 | 22.26 | 22.38 | 22.03 | 22.23 | 3,171,525 | -0.14(-0.64%) |
Nov 05, 2010 | 22.12 | 22.39 | 22.03 | 22.38 | 4,499,675 | +0.28(+1.26%) |
Nov 04, 2010 | 21.67 | 22.20 | 21.67 | 22.10 | 2,256,658 | +0.68(+3.19%) |
Nov 03, 2010 | 21.31 | 21.48 | 21.04 | 21.41 | 2,541,207 | +0.16(+0.76%) |
Nov 02, 2010 | 21.32 | 21.44 | 21.18 | 21.25 | 1,757,103 | +0.09(+0.43%) |
Nov 01, 2010 | 21.35 | 21.52 | 21.00 | 21.16 | 3,073,531 | -0.03(-0.13%) |
Oct 29, 2010 | 21.00 | 21.30 | 20.88 | 21.19 | 2,494,904 | +0.11(+0.50%) |
Oct 28, 2010 | 21.04 | 21.12 | 20.74 | 21.08 | 3,565,684 | +0.24(+1.14%) |
Oct 27, 2010 | 20.05 | 20.90 | 19.79 | 20.84 | 7,281,695 | +0.35(+1.71%) |
Oct 25, 2010 | 20.56 | 20.76 | 20.41 | 20.49 | 3,326,044 | +0.08(+0.39%) |
Oct 22, 2010 | 20.56 | 20.56 | 20.32 | 20.41 | 3,130,398 | -0.02(-0.09%) |
Oct 21, 2010 | 20.55 | 20.72 | 20.24 | 20.43 | 3,009,978 | -0.06(-0.31%) |
Oct 20, 2010 | 20.25 | 20.76 | 20.25 | 20.50 | 2,185,806 | +0.35(+1.72%) |
Oct 19, 2010 | 20.10 | 20.46 | 19.90 | 20.15 | 2,878,854 | -0.29(-1.44%) |
Oct 18, 2010 | 20.53 | 20.65 | 20.35 | 20.44 | 1,993,650 | -0.02(-0.09%) |
Oct 15, 2010 | 20.55 | 20.70 | 20.03 | 20.46 | 4,105,632 | +0.17(+0.82%) |
Oct 14, 2010 | 20.42 | 20.54 | 20.15 | 20.30 | 2,278,681 | -0.12(-0.59%) |
Oct 13, 2010 | 20.25 | 20.72 | 20.11 | 20.42 | 3,109,948 | +0.36(+1.81%) |
Oct 12, 2010 | 19.55 | 20.22 | 19.28 | 20.05 | 6,054,010 | +0.22(+1.12%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.70 | 19.83 | 2,442,002 | -0.11(-0.57%) |
Oct 08, 2010 | 19.95 | 20.06 | 19.43 | 19.95 | 3,658,188 | +0.48(+2.48%) |
Oct 07, 2010 | 19.80 | 19.85 | 19.32 | 19.46 | 2,944 | -0.25(-1.25%) |
Oct 06, 2010 | 20.01 | 20.12 | 19.42 | 19.71 | 7,840,507 | -0.41(-2.05%) |
Oct 05, 2010 | 19.84 | 20.28 | 19.84 | 20.12 | 4,594 | +0.46(+2.32%) |
Oct 04, 2010 | 19.66 | 19.83 | 19.38 | 19.66 | 2,800,555 | -0.04(-0.21%) |
Oct 01, 2010 | 19.70 | 20.19 | 19.40 | 19.70 | 3,953,868 | -0.17(-0.84%) |
Sep 30, 2010 | 19.87 | 20.17 | 19.59 | 19.87 | 38,521 | +0.37(+1.88%) |
Sep 29, 2010 | 19.50 | 19.70 | 19.39 | 19.50 | 5,639,889 | -0.03(-0.14%) |
Sep 28, 2010 | 19.11 | 19.62 | 18.92 | 19.53 | 1,228 | +0.51(+2.70%) |
Sep 27, 2010 | 18.79 | 19.22 | 18.76 | 19.02 | 3,090,644 | +0.26(+1.37%) |
Sep 24, 2010 | 18.38 | 18.88 | 18.36 | 18.76 | 3,335,694 | +0.74(+4.13%) |
Sep 23, 2010 | 18.17 | 18.43 | 17.82 | 18.02 | 2,055 | -0.42(-2.25%) |
Sep 22, 2010 | 18.36 | 18.69 | 18.28 | 18.43 | 4,080,696 | +0.06(+0.31%) |
Sep 21, 2010 | 18.30 | 18.59 | 18.20 | 18.37 | 1,125 | +0.11(+0.58%) |
Sep 20, 2010 | 18.15 | 18.45 | 18.06 | 18.27 | 2,304,136 | +0.28(+1.53%) |
Sep 17, 2010 | 17.99 | 18.07 | 17.72 | 17.99 | 3,429,854 | -0.01(-0.06%) |
Sep 15, 2010 | 17.79 | 18.06 | 17.64 | 18.00 | 2,965,100 | +0.11(+0.59%) |
Sep 14, 2010 | 17.98 | 18.12 | 17.75 | 17.90 | 68,826 | -0.11(-0.59%) |
Sep 13, 2010 | 17.70 | 18.31 | 17.70 | 18.00 | 6,522,193 | +0.49(+2.80%) |
Sep 10, 2010 | 17.47 | 17.65 | 17.39 | 17.51 | 4,017,432 | +0.08(+0.43%) |
Sep 09, 2010 | 17.84 | 18.01 | 17.34 | 17.44 | 11,120 | -0.16(-0.90%) |
Sep 08, 2010 | 17.57 | 17.63 | 17.24 | 17.60 | 527 | -0.39(-2.14%) |
Sep 07, 2010 | 18.16 | 18.26 | 17.91 | 17.98 | 33,450 | -0.30(-1.65%) |
Sep 03, 2010 | 17.86 | 18.52 | 17.77 | 18.28 | 5,457,627 | +0.64(+3.62%) |
Sep 02, 2010 | 17.21 | 17.70 | 17.20 | 17.65 | 39,612 | +0.38(+2.19%) |
Sep 01, 2010 | 16.73 | 17.31 | 16.73 | 17.27 | 4,056,626 | +0.82(+5.01%) |
Aug 31, 2010 | 16.43 | 16.68 | 16.14 | 16.44 | 33,874 | +0.10(+0.60%) |
Aug 30, 2010 | 16.59 | 16.74 | 16.34 | 16.35 | 2,308,619 | -0.30(-1.81%) |
Aug 27, 2010 | 16.69 | 16.72 | 16.11 | 16.65 | 4,117,846 | +0.04(+0.25%) |
Aug 26, 2010 | 16.61 | 16.75 | 16.25 | 16.61 | 32,968 | +0.15(+0.89%) |
Aug 25, 2010 | 16.24 | 16.54 | 15.93 | 16.46 | 34,496 | +0.01(+0.07%) |
Aug 24, 2010 | 16.68 | 16.68 | 16.27 | 16.45 | 104,694 | -0.49(-2.90%) |
Aug 23, 2010 | 17.33 | 17.36 | 16.85 | 16.94 | 5,542,080 | -0.25(-1.43%) |
Aug 20, 2010 | 16.99 | 17.23 | 16.80 | 17.18 | 5,007,169 | +0.09(+0.55%) |
Aug 19, 2010 | 17.65 | 17.80 | 17.00 | 17.09 | 14,597 | -0.68(-3.84%) |
Aug 18, 2010 | 17.57 | 17.86 | 17.35 | 17.77 | 11,284 | +0.15(+0.86%) |
Aug 17, 2010 | 17.48 | 17.86 | 17.42 | 17.62 | 913 | +0.40(+2.35%) |
Aug 16, 2010 | 16.95 | 17.56 | 16.87 | 17.22 | 4,244,328 | +0.11(+0.64%) |
Aug 13, 2010 | 17.11 | 17.35 | 16.96 | 17.11 | 3,614,484 | -0.07(-0.42%) |
Aug 12, 2010 | 16.87 | 17.35 | 16.62 | 17.18 | 11,300 | -0.11(-0.63%) |
Aug 11, 2010 | 17.00 | 17.42 | 16.86 | 17.29 | 331 | -0.10(-0.59%) |
Aug 10, 2010 | 17.28 | 17.50 | 16.83 | 17.39 | 8,116 | -0.54(-3.03%) |
Aug 09, 2010 | 17.75 | 18.00 | 17.75 | 17.94 | 4,297,550 | +0.18(+1.04%) |
Aug 06, 2010 | 17.75 | 17.82 | 17.38 | 17.75 | 8,021,524 | +0.03(+0.15%) |
Aug 05, 2010 | 17.29 | 17.76 | 17.24 | 17.72 | 12,820 | +0.25(+1.43%) |
Aug 04, 2010 | 17.38 | 17.48 | 17.22 | 17.48 | 2,057 | +0.17(+0.98%) |
Aug 03, 2010 | 17.37 | 17.40 | 17.08 | 17.31 | 5,195 | -0.09(-0.50%) |
Aug 02, 2010 | 16.85 | 17.46 | 16.72 | 17.39 | 8,024,734 | +0.83(+5.02%) |
Jul 30, 2010 | 16.56 | 16.80 | 16.04 | 16.56 | 10,535,455 | +0.52(+3.25%) |
Jul 29, 2010 | 16.07 | 16.24 | 15.74 | 16.04 | 2,070 | +0.14(+0.85%) |
Jul 28, 2010 | 16.02 | 16.19 | 15.77 | 15.90 | 4,474,704 | -0.10(-0.61%) |
Jul 27, 2010 | 16.00 | 16.65 | 15.97 | 16.00 | 37,549 | -0.53(-3.20%) |
Jul 26, 2010 | 16.28 | 16.56 | 16.28 | 16.53 | 3,198,005 | +0.31(+1.88%) |
Jul 23, 2010 | 15.83 | 16.43 | 15.73 | 16.23 | 7,082,860 | +0.30(+1.87%) |
Jul 22, 2010 | 15.64 | 16.03 | 15.58 | 15.93 | 30,418 | +0.65(+4.28%) |
Jul 21, 2010 | 16.04 | 16.04 | 15.24 | 15.27 | 6,866,345 | -0.67(-4.21%) |
Jul 20, 2010 | 15.21 | 15.96 | 15.15 | 15.95 | 41,776 | +0.48(+3.07%) |
Jul 19, 2010 | 15.35 | 15.51 | 15.23 | 15.47 | 2,800,142 | +0.20(+1.34%) |
Jul 16, 2010 | 15.27 | 16.01 | 15.23 | 15.27 | 4,781,607 | -0.76(-4.76%) |
Jul 15, 2010 | 16.09 | 16.18 | 15.80 | 16.03 | 3,938,802 | -0.09(-0.56%) |
Jul 14, 2010 | 16.01 | 16.28 | 15.75 | 16.12 | 86,850 | +0.25(+1.59%) |
Jul 13, 2010 | 15.24 | 16.01 | 15.24 | 15.87 | 45,378 | +0.74(+4.92%) |
Jul 12, 2010 | 15.04 | 15.23 | 14.93 | 15.12 | 3,617,402 | +0.05(+0.30%) |
Jul 09, 2010 | 15.08 | 15.09 | 14.61 | 15.08 | 3,650,683 | +0.39(+2.67%) |
Jul 08, 2010 | 14.69 | 14.74 | 14.36 | 14.69 | 27,597 | +0.22(+1.51%) |
Jul 07, 2010 | 13.70 | 14.50 | 13.66 | 14.47 | 10,759 | +0.84(+6.18%) |
Jul 06, 2010 | 14.43 | 14.43 | 13.47 | 13.62 | 40,807 | -0.52(-3.71%) |
Jul 02, 2010 | 14.15 | 14.45 | 14.07 | 14.15 | 3,717,462 | -0.18(-1.24%) |
Jul 01, 2010 | 14.33 | 14.52 | 13.76 | 14.33 | 6,750,501 | +0.23(+1.61%) |
Jun 30, 2010 | 14.18 | 14.64 | 14.05 | 14.10 | 9,287 | -0.06(-0.40%) |
Jun 29, 2010 | 14.75 | 14.75 | 14.04 | 14.16 | 1,284 | -0.68(-4.61%) |
Jun 25, 2010 | 14.84 | 15.02 | 14.71 | 14.84 | 5,280,068 | -0.14(-0.93%) |
Jun 24, 2010 | 15.22 | 15.22 | 14.87 | 14.98 | 13,042 | -0.32(-2.07%) |
Jun 23, 2010 | 15.22 | 15.50 | 14.93 | 15.30 | 5,195,832 | +0.10(+0.67%) |
Jun 22, 2010 | 15.87 | 15.87 | 15.19 | 15.19 | 30,712 | -0.60(-3.78%) |
Jun 21, 2010 | 15.85 | 15.93 | 15.71 | 15.79 | 6,635,121 | +0.19(+1.23%) |
Jun 18, 2010 | 15.60 | 15.70 | 15.39 | 15.60 | 3,503,166 | +0.08(+0.53%) |
Jun 17, 2010 | 15.48 | 15.60 | 15.21 | 15.52 | 4,608,532 | +0.05(+0.32%) |
Jun 16, 2010 | 15.45 | 15.63 | 15.31 | 15.47 | 4,348,956 | -0.10(-0.65%) |
Jun 15, 2010 | 15.28 | 15.57 | 15.12 | 15.57 | 7,200,062 | +0.94(+6.43%) |
Jun 14, 2010 | 14.47 | 14.87 | 14.41 | 14.63 | 3,107,983 | +0.35(+2.43%) |
Jun 11, 2010 | 14.11 | 14.35 | 14.01 | 14.28 | 4,153,063 | +0.01(+0.05%) |
Jun 10, 2010 | 14.05 | 14.38 | 13.99 | 14.27 | 9,539 | +0.54(+3.96%) |
Jun 09, 2010 | 13.85 | 14.11 | 13.66 | 13.73 | 4,727,318 | -0.06(-0.47%) |
Jun 08, 2010 | 13.83 | 14.03 | 13.62 | 13.79 | 3,996 | -0.06(-0.41%) |
Jun 07, 2010 | 14.27 | 14.36 | 13.80 | 13.85 | 3,815,988 | -0.35(-2.45%) |
Jun 04, 2010 | 14.20 | 14.78 | 14.10 | 14.20 | 4,240,875 | -0.89(-5.93%) |
Jun 03, 2010 | 14.65 | 15.15 | 14.65 | 15.09 | 7,544,231 | +0.39(+2.62%) |
Jun 02, 2010 | 13.89 | 14.71 | 13.89 | 14.71 | 16,294 | +0.95(+6.89%) |
Jun 01, 2010 | 14.07 | 14.10 | 13.74 | 13.76 | 6,834,539 | -0.31(-2.20%) |
May 28, 2010 | 14.07 | 14.52 | 13.96 | 14.07 | 3,494,893 | -0.30(-2.10%) |
May 27, 2010 | 13.90 | 14.40 | 13.90 | 14.37 | 4,316,070 | +0.81(+5.96%) |
May 26, 2010 | 13.53 | 13.96 | 13.48 | 13.56 | 264 | +0.12(+0.90%) |
May 25, 2010 | 13.25 | 13.46 | 12.81 | 13.44 | 1,896 | -0.23(-1.66%) |
May 24, 2010 | 13.63 | 14.02 | 13.55 | 13.67 | 6,644,435 | -0.01(-0.08%) |
May 21, 2010 | 12.85 | 13.86 | 12.84 | 13.68 | 6,474,750 | +0.62(+4.71%) |
May 20, 2010 | 13.17 | 13.46 | 12.94 | 13.07 | 9,032,014 | -0.43(-3.19%) |
May 19, 2010 | 13.98 | 13.99 | 13.34 | 13.50 | 8,395,135 | -0.59(-4.16%) |
May 18, 2010 | 14.71 | 14.77 | 14.03 | 14.08 | 11,215 | -0.46(-3.19%) |
May 17, 2010 | 14.85 | 15.00 | 14.15 | 14.55 | 5,557,411 | -0.26(-1.73%) |
May 14, 2010 | 14.80 | 15.26 | 14.64 | 14.80 | 4,533,490 | -0.59(-3.83%) |
May 13, 2010 | 15.41 | 15.66 | 15.27 | 15.39 | 3,317,379 | -0.15(-0.95%) |
May 12, 2010 | 15.18 | 15.66 | 15.18 | 15.54 | 3,764,061 | +0.45(+2.98%) |
May 11, 2010 | 15.26 | 15.41 | 15.06 | 15.09 | 304 | -0.18(-1.19%) |
May 10, 2010 | 15.21 | 15.30 | 15.15 | 15.27 | 6,172,137 | +1.27(+9.03%) |
May 07, 2010 | 14.81 | 15.08 | 13.94 | 14.01 | 13,486,715 | -0.95(-6.36%) |
May 06, 2010 | 14.99 | 16.00 | 13.90 | 14.96 | 1,588 | -0.11(-0.71%) |
May 05, 2010 | 15.28 | 15.68 | 14.95 | 15.06 | 6,513,483 | -0.73(-4.63%) |
May 04, 2010 | 16.12 | 16.18 | 15.66 | 15.80 | 4,420,965 | -0.57(-3.51%) |
May 03, 2010 | 16.40 | 16.60 | 16.20 | 16.37 | 4,171,418 | +0.00(+0.02%) |
Apr 30, 2010 | 16.48 | 16.66 | 16.19 | 16.37 | 5,625,488 | -0.28(-1.66%) |
Apr 29, 2010 | 16.64 | 16.82 | 16.41 | 16.64 | 12,891,765 | +1.56(+10.31%) |
Apr 28, 2010 | 15.06 | 15.19 | 14.87 | 15.09 | 4,613,696 | +0.15(+1.04%) |
Apr 27, 2010 | 15.47 | 15.58 | 14.88 | 14.93 | 7,752,476 | -0.60(-3.84%) |
Apr 26, 2010 | 15.57 | 15.80 | 15.46 | 15.53 | 5,157,101 | -0.02(-0.10%) |
Apr 23, 2010 | 15.14 | 15.59 | 15.14 | 15.54 | 3,901,374 | +0.37(+2.41%) |
Apr 22, 2010 | 14.86 | 15.20 | 14.73 | 15.18 | 2,499,737 | +0.20(+1.34%) |
Apr 21, 2010 | 15.01 | 15.08 | 14.92 | 14.98 | 2,796 | -0.06(-0.43%) |
Apr 20, 2010 | 14.91 | 15.10 | 14.89 | 15.04 | 19,133 | +0.26(+1.74%) |
Apr 19, 2010 | 14.40 | 14.83 | 14.40 | 14.78 | 5,156,772 | +0.30(+2.09%) |
Apr 16, 2010 | 14.73 | 14.87 | 14.27 | 14.48 | 5,984,877 | -0.26(-1.79%) |
Apr 15, 2010 | 14.70 | 14.80 | 14.55 | 14.75 | 3,225,884 | +0.00(+0.03%) |
Apr 14, 2010 | 14.76 | 14.78 | 14.65 | 14.74 | 2,887,130 | +0.06(+0.39%) |
Apr 13, 2010 | 14.59 | 14.76 | 14.53 | 14.69 | 2,952,751 | +0.06(+0.39%) |
Apr 12, 2010 | 14.43 | 14.65 | 14.41 | 14.63 | 2,999,766 | +0.21(+1.44%) |
Apr 09, 2010 | 14.33 | 14.53 | 14.20 | 14.42 | 7,172,541 | +0.06(+0.42%) |
Apr 08, 2010 | 14.10 | 14.41 | 13.99 | 14.36 | 4,766,703 | +0.21(+1.49%) |
Apr 07, 2010 | 14.38 | 14.38 | 14.02 | 14.15 | 3,768,089 | -0.22(-1.52%) |
Apr 06, 2010 | 14.44 | 14.53 | 14.22 | 14.37 | 5,655,758 | -0.19(-1.30%) |
Apr 05, 2010 | 14.82 | 14.88 | 14.46 | 14.56 | 6,357,375 | -0.25(-1.71%) |
Apr 01, 2010 | 14.53 | 14.81 | 14.81 | 14.81 | 12,326,657 | +0.39(+2.72%) |
Mar 31, 2010 | 13.99 | 14.53 | 13.98 | 14.42 | 9,208,508 | +0.36(+2.55%) |
Mar 30, 2010 | 13.99 | 14.14 | 13.97 | 14.06 | 5,865,043 | +0.06(+0.43%) |
Mar 29, 2010 | 14.01 | 14.15 | 13.89 | 14.00 | 3,850,929 | +0.02(+0.11%) |
Mar 26, 2010 | 14.13 | 14.21 | 13.91 | 13.98 | 4,456,561 | -0.14(-0.96%) |
Mar 25, 2010 | 14.42 | 14.45 | 14.11 | 14.12 | 6,220,494 | -0.17(-1.22%) |
Mar 24, 2010 | 14.26 | 14.39 | 14.21 | 14.29 | 4,677,609 | -0.06(-0.40%) |
Mar 23, 2010 | 14.28 | 14.37 | 14.14 | 14.35 | 4,455,989 | +0.03(+0.19%) |
Mar 22, 2010 | 13.71 | 14.41 | 13.71 | 14.32 | 5,497,886 | +0.52(+3.80%) |
Mar 19, 2010 | 13.91 | 14.01 | 13.67 | 13.80 | 6,619,809 | -0.05(-0.33%) |
Mar 18, 2010 | 13.95 | 13.97 | 13.81 | 13.84 | 4,341,970 | -0.09(-0.62%) |
Mar 17, 2010 | 14.07 | 14.13 | 13.90 | 13.93 | 3,406,324 | -0.12(-0.83%) |
Mar 16, 2010 | 13.93 | 14.08 | 13.89 | 14.05 | 2,901,279 | +0.12(+0.89%) |
Mar 15, 2010 | 13.90 | 13.93 | 13.83 | 13.92 | 1,955,353 | -0.08(-0.57%) |
Mar 12, 2010 | 14.02 | 14.18 | 13.96 | 14.00 | 1,862,719 | +0.07(+0.52%) |
Mar 11, 2010 | 13.79 | 13.94 | 13.47 | 13.93 | 7,374,013 | +0.07(+0.49%) |
Mar 10, 2010 | 14.01 | 14.16 | 13.81 | 13.86 | 3,526,129 | -0.20(-1.45%) |
Mar 09, 2010 | 14.22 | 14.25 | 13.96 | 14.07 | 4,124,290 | -0.19(-1.32%) |
Mar 08, 2010 | 14.16 | 14.29 | 14.16 | 14.25 | 7,240,016 | +0.04(+0.27%) |
Mar 05, 2010 | 14.54 | 14.55 | 14.19 | 14.22 | 6,389,565 | -0.20(-1.39%) |
Mar 04, 2010 | 14.36 | 14.57 | 14.34 | 14.42 | 3,565,030 | -0.15(-1.04%) |
Mar 03, 2010 | 14.67 | 14.70 | 14.53 | 14.57 | 5,719,719 | -0.03(-0.21%) |
Mar 02, 2010 | 14.48 | 14.81 | 14.43 | 14.60 | 6,985,867 | +0.26(+1.82%) |
Mar 01, 2010 | 14.23 | 14.35 | 14.15 | 14.34 | 3,199,531 | +0.19(+1.36%) |
Feb 26, 2010 | 14.41 | 14.45 | 14.11 | 14.15 | 3,221,649 | -0.21(-1.47%) |
Feb 25, 2010 | 14.15 | 14.40 | 13.97 | 14.36 | 3,296,945 | -0.05(-0.31%) |
Feb 24, 2010 | 14.15 | 14.54 | 14.15 | 14.40 | 3,149,823 | +0.25(+1.79%) |
Feb 23, 2010 | 14.44 | 14.69 | 14.06 | 14.15 | 4,785,209 | -0.30(-2.06%) |
Feb 22, 2010 | 14.19 | 14.54 | 14.15 | 14.45 | 3,705,875 | +0.34(+2.44%) |
Feb 19, 2010 | 14.02 | 14.18 | 13.95 | 14.10 | 3,125,705 | +0.10(+0.73%) |
Feb 18, 2010 | 13.99 | 14.11 | 13.93 | 14.00 | 3,696,074 | -0.04(-0.30%) |
Feb 17, 2010 | 14.06 | 14.24 | 13.99 | 14.04 | 3,085,401 | +0.06(+0.46%) |
Feb 16, 2010 | 14.02 | 14.06 | 13.82 | 13.98 | 2,906,256 | +0.14(+1.04%) |
Feb 12, 2010 | 13.31 | 13.84 | 13.84 | 13.84 | 9,413,556 | +0.37(+2.75%) |
Feb 11, 2010 | 13.91 | 13.96 | 13.39 | 13.47 | 6,370,792 | -0.22(-1.57%) |
Feb 10, 2010 | 13.50 | 13.82 | 13.36 | 13.68 | 4,088,355 | +0.10(+0.72%) |
Feb 09, 2010 | 13.53 | 13.85 | 13.40 | 13.58 | 7,599,167 | +0.23(+1.72%) |
Feb 08, 2010 | 13.17 | 13.55 | 13.06 | 13.35 | 3,751,746 | +0.25(+1.87%) |
Feb 05, 2010 | 13.30 | 13.34 | 12.79 | 13.11 | 5,198,165 | -0.23(-1.73%) |
Feb 04, 2010 | 13.82 | 13.82 | 13.33 | 13.34 | 2,318,151 | -0.65(-4.67%) |
Feb 03, 2010 | 13.59 | 14.13 | 13.59 | 13.99 | 3,840,161 | +0.31(+2.29%) |
Feb 02, 2010 | 13.54 | 13.77 | 13.35 | 13.68 | 2,648,804 | +0.24(+1.77%) |
Feb 01, 2010 | 13.33 | 13.58 | 13.28 | 13.44 | 2,876,439 | +0.19(+1.42%) |
Jan 29, 2010 | 13.01 | 13.59 | 13.01 | 13.25 | 5,365,856 | +0.26(+2.01%) |
Jan 28, 2010 | 13.35 | 13.41 | 12.83 | 12.99 | 4,054,452 | -0.32(-2.44%) |
Jan 27, 2010 | 13.58 | 13.68 | 12.98 | 13.31 | 5,064,557 | -0.37(-2.68%) |
Jan 26, 2010 | 13.94 | 14.11 | 13.66 | 13.68 | 2,563,651 | -0.30(-2.16%) |
Jan 25, 2010 | 13.88 | 14.31 | 13.72 | 13.98 | 2,907,381 | +0.21(+1.54%) |
Jan 22, 2010 | 13.94 | 14.15 | 13.72 | 13.77 | 2,891,650 | -0.14(-1.00%) |
Jan 21, 2010 | 14.09 | 14.28 | 13.81 | 13.91 | 4,901,084 | -0.12(-0.89%) |
Jan 20, 2010 | 14.02 | 14.08 | 13.90 | 14.04 | 2,647,426 | -0.19(-1.35%) |
Jan 19, 2010 | 14.11 | 14.32 | 13.99 | 14.23 | 3,678,341 | +0.12(+0.88%) |
Jan 15, 2010 | 14.34 | 14.10 | 14.10 | 14.10 | 8,923,625 | -0.20(-1.40%) |
Jan 14, 2010 | 13.50 | 14.38 | 13.48 | 14.30 | 5,937,007 | +0.80(+5.93%) |
Jan 13, 2010 | 13.45 | 13.59 | 13.37 | 13.50 | 5,222,105 | +0.09(+0.70%) |
Jan 12, 2010 | 13.68 | 13.82 | 13.37 | 13.41 | 5,128,404 | -0.36(-2.58%) |
Jan 11, 2010 | 13.90 | 13.99 | 13.68 | 13.76 | 3,820,297 | -0.02(-0.16%) |
Jan 08, 2010 | 13.96 | 14.04 | 13.74 | 13.79 | 3,311,005 | -0.26(-1.83%) |
Jan 07, 2010 | 13.78 | 14.07 | 13.62 | 14.04 | 3,432,319 | +0.19(+1.36%) |
Jan 06, 2010 | 13.36 | 13.89 | 13.33 | 13.85 | 5,522,753 | +0.49(+3.67%) |
Jan 05, 2010 | 12.76 | 13.42 | 12.74 | 13.36 | 3,514,249 | +0.61(+4.77%) |
Jan 04, 2010 | 12.63 | 12.85 | 12.62 | 12.76 | 1,702,602 | +0.21(+1.69%) |
Dec 31, 2009 | 12.83 | 12.54 | 12.54 | 12.54 | 3,567,755 | -0.25(-1.92%) |
Dec 30, 2009 | 12.72 | 12.84 | 12.64 | 12.79 | 1,132,309 | -0.00(-0.03%) |
Dec 29, 2009 | 12.88 | 12.95 | 12.78 | 12.79 | 904,210 | -0.08(-0.59%) |
Dec 28, 2009 | 12.91 | 12.98 | 12.81 | 12.87 | 895,696 | -0.01(-0.09%) |
Dec 24, 2009 | 12.79 | 12.94 | 12.74 | 12.88 | 322,795 | +0.10(+0.77%) |
Dec 23, 2009 | 12.74 | 12.83 | 12.70 | 12.78 | 954,994 | +0.07(+0.53%) |
Dec 22, 2009 | 12.54 | 12.74 | 12.48 | 12.71 | 1,979,611 | +0.17(+1.39%) |
Dec 21, 2009 | 12.56 | 12.63 | 12.37 | 12.54 | 1,574,965 | +0.06(+0.48%) |
Dec 18, 2009 | 12.53 | 12.62 | 12.27 | 12.48 | 3,717,613 | -0.01(-0.06%) |
Dec 17, 2009 | 12.19 | 12.54 | 12.09 | 12.49 | 3,358,711 | +0.11(+0.92%) |
Dec 16, 2009 | 12.20 | 12.41 | 12.10 | 12.37 | 2,949,497 | +0.22(+1.83%) |
Dec 15, 2009 | 11.98 | 12.22 | 11.98 | 12.15 | 2,569,096 | +0.09(+0.72%) |
Dec 14, 2009 | 12.09 | 12.10 | 12.03 | 12.06 | 2,823,052 | +0.26(+2.24%) |
Dec 11, 2009 | 11.69 | 11.82 | 11.56 | 11.80 | 2,149,225 | +0.28(+2.39%) |
Dec 10, 2009 | 11.58 | 11.70 | 11.48 | 11.52 | 1,023,912 | -0.00(-0.03%) |
Dec 09, 2009 | 11.45 | 11.55 | 11.33 | 11.53 | 1,917,377 | +0.08(+0.66%) |
Dec 08, 2009 | 11.58 | 11.60 | 11.31 | 11.45 | 2,230,329 | -0.25(-2.16%) |
Dec 07, 2009 | 12.00 | 12.00 | 11.66 | 11.71 | 3,335,091 | +0.00(+0.00%) |
Dec 04, 2009 | 11.82 | 12.01 | 11.43 | 11.71 | 3,029,840 | +0.14(+1.21%) |
Dec 03, 2009 | 11.68 | 11.86 | 11.55 | 11.57 | 1,442,289 | -0.17(-1.42%) |
Dec 02, 2009 | 11.62 | 11.91 | 11.58 | 11.73 | 2,961,766 | +0.13(+1.11%) |