Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.38 | 17.63 | 17.25 | 17.37 | 915,696 | -0.19(-1.07%) |
Nov 29, 2010 | 17.43 | 17.59 | 17.32 | 17.56 | 580,909 | +0.06(+0.34%) |
Nov 26, 2010 | 17.41 | 17.51 | 17.30 | 17.50 | 386,316 | -0.22(-1.22%) |
Nov 24, 2010 | 17.65 | 17.72 | 17.72 | 17.72 | 487,398 | +0.24(+1.35%) |
Nov 23, 2010 | 17.68 | 17.71 | 17.45 | 17.48 | 471,101 | -0.31(-1.74%) |
Nov 22, 2010 | 17.83 | 17.95 | 17.68 | 17.79 | 635,259 | -0.09(-0.52%) |
Nov 19, 2010 | 17.81 | 17.92 | 17.56 | 17.88 | 820,797 | +0.09(+0.50%) |
Nov 18, 2010 | 17.81 | 17.99 | 17.70 | 17.79 | 567,339 | +0.15(+0.86%) |
Nov 17, 2010 | 17.61 | 17.72 | 17.50 | 17.64 | 727,271 | -0.02(-0.11%) |
Nov 16, 2010 | 17.76 | 17.88 | 17.53 | 17.66 | 893,478 | -0.07(-0.39%) |
Nov 15, 2010 | 17.67 | 17.85 | 17.57 | 17.73 | 991,121 | +0.31(+1.77%) |
Nov 12, 2010 | 17.47 | 17.74 | 17.34 | 17.42 | 684,026 | -0.20(-1.15%) |
Nov 11, 2010 | 17.49 | 17.64 | 17.37 | 17.63 | 648,565 | +0.10(+0.58%) |
Nov 10, 2010 | 17.38 | 17.59 | 17.29 | 17.52 | 659,344 | +0.21(+1.20%) |
Nov 09, 2010 | 17.54 | 17.55 | 17.24 | 17.32 | 464,427 | -0.11(-0.61%) |
Nov 08, 2010 | 17.61 | 17.61 | 17.34 | 17.42 | 590,255 | -0.17(-0.99%) |
Nov 05, 2010 | 17.70 | 17.80 | 17.60 | 17.60 | 1,131,079 | -0.00(-0.03%) |
Nov 04, 2010 | 17.63 | 17.69 | 17.49 | 17.60 | 788,302 | +0.14(+0.80%) |
Nov 03, 2010 | 17.50 | 17.50 | 17.17 | 17.46 | 1,266,815 | -0.02(-0.11%) |
Nov 02, 2010 | 17.68 | 17.69 | 17.38 | 17.48 | 669,661 | -0.05(-0.27%) |
Nov 01, 2010 | 17.69 | 17.86 | 17.46 | 17.53 | 1,076,281 | -0.02(-0.14%) |
Oct 29, 2010 | 17.55 | 17.76 | 17.49 | 17.55 | 844,556 | +0.06(+0.36%) |
Oct 28, 2010 | 17.43 | 17.75 | 17.27 | 17.49 | 1,820,154 | +0.14(+0.80%) |
Oct 27, 2010 | 17.74 | 17.74 | 17.25 | 17.35 | 2,093,490 | -2.15(-11.02%) |
Oct 25, 2010 | 19.29 | 19.66 | 19.19 | 19.50 | 863,721 | +0.28(+1.45%) |
Oct 22, 2010 | 18.97 | 19.23 | 18.89 | 19.22 | 603,491 | +0.33(+1.76%) |
Oct 21, 2010 | 19.10 | 19.19 | 18.83 | 18.89 | 820,628 | -0.10(-0.53%) |
Oct 20, 2010 | 19.16 | 19.19 | 18.95 | 18.99 | 822,183 | -0.08(-0.40%) |
Oct 19, 2010 | 18.93 | 19.18 | 18.90 | 19.07 | 858,139 | -0.31(-1.59%) |
Oct 18, 2010 | 18.89 | 19.40 | 18.73 | 19.37 | 780,802 | +0.39(+2.05%) |
Oct 15, 2010 | 19.31 | 19.35 | 18.87 | 18.98 | 894,867 | -0.21(-1.10%) |
Oct 14, 2010 | 19.25 | 19.43 | 19.02 | 19.20 | 779,678 | -0.04(-0.20%) |
Oct 13, 2010 | 19.35 | 19.57 | 19.18 | 19.23 | 931,562 | -0.08(-0.40%) |
Oct 12, 2010 | 18.98 | 19.33 | 18.91 | 19.31 | 928,287 | +0.30(+1.57%) |
Oct 11, 2010 | 19.02 | 19.08 | 18.88 | 19.01 | 334,262 | +0.11(+0.56%) |
Oct 08, 2010 | 18.91 | 19.00 | 18.72 | 18.91 | 907,411 | +0.05(+0.26%) |
Oct 07, 2010 | 18.68 | 18.99 | 18.56 | 18.86 | 1,214,230 | +0.22(+1.19%) |
Oct 06, 2010 | 18.48 | 18.68 | 18.35 | 18.64 | 634,239 | +0.13(+0.73%) |
Oct 05, 2010 | 18.40 | 18.50 | 18.35 | 18.50 | 568,584 | +0.23(+1.24%) |
Oct 04, 2010 | 18.01 | 18.34 | 17.96 | 18.28 | 1,221,116 | +0.27(+1.50%) |
Oct 01, 2010 | 18.01 | 18.20 | 17.88 | 18.01 | 748,779 | -0.02(-0.11%) |
Sep 30, 2010 | 18.26 | 18.31 | 17.82 | 18.03 | 882,941 | -0.11(-0.61%) |
Sep 29, 2010 | 18.13 | 18.23 | 18.01 | 18.14 | 481,095 | -0.02(-0.11%) |
Sep 28, 2010 | 18.15 | 18.21 | 17.84 | 18.16 | 719,022 | -0.01(-0.05%) |
Sep 27, 2010 | 18.38 | 18.46 | 18.15 | 18.16 | 635,535 | -0.18(-0.97%) |
Sep 24, 2010 | 18.28 | 18.38 | 18.23 | 18.34 | 738,519 | +0.28(+1.57%) |
Sep 23, 2010 | 17.99 | 18.22 | 17.85 | 18.06 | 883,026 | -0.03(-0.19%) |
Sep 22, 2010 | 18.22 | 18.40 | 17.99 | 18.09 | 650,417 | -0.12(-0.66%) |
Sep 21, 2010 | 18.19 | 18.39 | 18.15 | 18.21 | 941,778 | +0.01(+0.05%) |
Sep 20, 2010 | 17.97 | 18.38 | 17.89 | 18.20 | 674,869 | +0.25(+1.37%) |
Sep 17, 2010 | 17.96 | 18.29 | 17.87 | 17.96 | 1,008,926 | +0.45(+2.59%) |
Sep 15, 2010 | 17.51 | 17.66 | 17.40 | 17.50 | 554,522 | +0.00(+0.00%) |
Sep 14, 2010 | 17.67 | 17.88 | 17.50 | 17.50 | 697,621 | -0.10(-0.55%) |
Sep 13, 2010 | 17.42 | 17.73 | 17.26 | 17.60 | 955,189 | +0.32(+1.87%) |
Sep 10, 2010 | 17.19 | 17.36 | 17.16 | 17.28 | 495,284 | +0.03(+0.20%) |
Sep 09, 2010 | 17.54 | 17.54 | 17.15 | 17.24 | 404,211 | -0.09(-0.53%) |
Sep 08, 2010 | 17.32 | 17.48 | 17.29 | 17.34 | 539,722 | +0.08(+0.47%) |
Sep 07, 2010 | 17.43 | 17.43 | 17.17 | 17.25 | 485,207 | -0.12(-0.66%) |
Sep 03, 2010 | 17.27 | 17.44 | 17.14 | 17.37 | 582,270 | +0.34(+2.02%) |
Sep 02, 2010 | 16.95 | 17.08 | 16.88 | 17.03 | 337 | +0.19(+1.11%) |
Sep 01, 2010 | 16.88 | 17.02 | 16.78 | 16.84 | 841,666 | +0.27(+1.61%) |
Aug 31, 2010 | 16.56 | 17.04 | 16.56 | 16.57 | 9,008 | -0.29(-1.73%) |
Aug 30, 2010 | 17.10 | 17.12 | 16.80 | 16.86 | 795,891 | -0.24(-1.42%) |
Aug 27, 2010 | 17.11 | 17.27 | 16.54 | 17.11 | 1,415,394 | +0.45(+2.72%) |
Aug 26, 2010 | 16.70 | 16.94 | 16.51 | 16.65 | 1,518,756 | +0.01(+0.09%) |
Aug 25, 2010 | 16.83 | 16.97 | 16.43 | 16.64 | 1,407,328 | -0.48(-2.79%) |
Aug 24, 2010 | 16.95 | 17.20 | 16.73 | 17.12 | 1,138,283 | -0.03(-0.17%) |
Aug 23, 2010 | 17.07 | 17.21 | 16.97 | 17.15 | 509,774 | +0.11(+0.64%) |
Aug 20, 2010 | 16.95 | 17.07 | 16.77 | 17.04 | 289,579 | +0.01(+0.06%) |
Aug 19, 2010 | 17.13 | 17.23 | 16.93 | 17.03 | 650,558 | -0.22(-1.30%) |
Aug 18, 2010 | 17.06 | 17.30 | 16.81 | 17.25 | 690,713 | +0.24(+1.40%) |
Aug 17, 2010 | 16.78 | 17.12 | 16.66 | 17.01 | 504,220 | +0.36(+2.18%) |
Aug 16, 2010 | 16.70 | 16.76 | 16.41 | 16.65 | 495,960 | -0.11(-0.68%) |
Aug 13, 2010 | 16.76 | 16.87 | 16.62 | 16.76 | 538,341 | -0.09(-0.54%) |
Aug 12, 2010 | 16.29 | 16.87 | 16.20 | 16.85 | 913,203 | +0.40(+2.41%) |
Aug 11, 2010 | 16.58 | 16.60 | 16.42 | 16.46 | 483,800 | -0.08(-0.46%) |
Aug 10, 2010 | 16.53 | 16.88 | 16.53 | 16.53 | 209 | -0.24(-1.45%) |
Aug 09, 2010 | 16.89 | 16.91 | 16.72 | 16.78 | 319,269 | +0.03(+0.17%) |
Aug 06, 2010 | 16.75 | 16.90 | 16.58 | 16.75 | 548,420 | -0.28(-1.65%) |
Aug 05, 2010 | 16.92 | 17.13 | 16.91 | 17.03 | 697,174 | +0.12(+0.71%) |
Aug 04, 2010 | 16.91 | 17.02 | 16.84 | 16.91 | 537,136 | +0.13(+0.77%) |
Aug 03, 2010 | 16.88 | 16.88 | 16.72 | 16.78 | 534,805 | -0.10(-0.59%) |
Aug 02, 2010 | 16.75 | 16.94 | 16.70 | 16.88 | 784,174 | +0.31(+1.87%) |
Jul 30, 2010 | 16.57 | 16.73 | 16.20 | 16.57 | 1,184,802 | +0.24(+1.49%) |
Jul 29, 2010 | 16.47 | 16.56 | 16.10 | 16.33 | 862,792 | -0.03(-0.17%) |
Jul 28, 2010 | 16.74 | 16.81 | 16.32 | 16.36 | 1,258,118 | -0.64(-3.79%) |
Jul 27, 2010 | 17.58 | 17.62 | 16.75 | 17.00 | 1,396,315 | -0.38(-2.20%) |
Jul 26, 2010 | 17.22 | 17.66 | 17.16 | 17.38 | 971,288 | +0.30(+1.76%) |
Jul 23, 2010 | 16.94 | 17.18 | 16.80 | 17.08 | 736,002 | +0.13(+0.79%) |
Jul 22, 2010 | 16.94 | 17.21 | 16.89 | 16.95 | 768,964 | +0.18(+1.05%) |
Jul 21, 2010 | 16.97 | 17.02 | 16.66 | 16.77 | 564,780 | -0.05(-0.31%) |
Jul 20, 2010 | 16.48 | 16.84 | 16.48 | 16.83 | 715,408 | +0.16(+0.97%) |
Jul 19, 2010 | 16.42 | 16.75 | 16.37 | 16.66 | 1,209,336 | +0.25(+1.54%) |
Jul 16, 2010 | 16.41 | 16.84 | 16.36 | 16.41 | 1,074,885 | -0.49(-2.88%) |
Jul 15, 2010 | 16.71 | 16.95 | 16.42 | 16.90 | 1,715,293 | +0.17(+1.03%) |
Jul 14, 2010 | 16.74 | 16.86 | 16.66 | 16.73 | 1,612,636 | -0.00(-0.03%) |
Jul 13, 2010 | 16.48 | 16.81 | 16.44 | 16.73 | 1,010,138 | +0.45(+2.76%) |
Jul 12, 2010 | 16.22 | 16.37 | 16.03 | 16.28 | 603,208 | -0.01(-0.09%) |
Jul 09, 2010 | 16.30 | 16.53 | 16.22 | 16.30 | 911,010 | +0.07(+0.41%) |
Jul 08, 2010 | 16.21 | 16.25 | 16.06 | 16.23 | 952,411 | +0.21(+1.34%) |
Jul 07, 2010 | 15.57 | 16.04 | 15.52 | 16.01 | 1,184,863 | +0.41(+2.60%) |
Jul 06, 2010 | 15.77 | 15.87 | 15.44 | 15.61 | 1,110,307 | +0.05(+0.34%) |
Jul 02, 2010 | 15.56 | 15.95 | 15.38 | 15.56 | 997,670 | -0.06(-0.40%) |
Jul 01, 2010 | 15.58 | 15.70 | 15.17 | 15.62 | 2,054,966 | -0.02(-0.12%) |
Jun 30, 2010 | 15.82 | 15.85 | 15.51 | 15.64 | 4,405 | -0.28(-1.77%) |
Jun 29, 2010 | 16.53 | 16.53 | 15.84 | 15.92 | 1,915,338 | -0.87(-5.18%) |
Jun 25, 2010 | 16.79 | 17.00 | 16.69 | 16.79 | 902,487 | -0.07(-0.42%) |
Jun 24, 2010 | 17.18 | 17.18 | 16.81 | 16.86 | 1,159,704 | -0.31(-1.78%) |
Jun 23, 2010 | 17.18 | 17.26 | 17.04 | 17.16 | 883,586 | -0.07(-0.39%) |
Jun 22, 2010 | 17.50 | 17.59 | 17.23 | 17.23 | 1,078,559 | -0.16(-0.91%) |
Jun 21, 2010 | 17.69 | 17.70 | 17.28 | 17.39 | 1,266,018 | -0.09(-0.49%) |
Jun 18, 2010 | 17.48 | 17.55 | 17.38 | 17.48 | 883,635 | +0.02(+0.11%) |
Jun 17, 2010 | 17.56 | 17.56 | 17.32 | 17.46 | 43,282 | -0.00(-0.03%) |
Jun 16, 2010 | 17.51 | 17.57 | 17.28 | 17.46 | 825,099 | -0.04(-0.22%) |
Jun 15, 2010 | 17.35 | 17.52 | 17.28 | 17.50 | 890,621 | +0.34(+2.00%) |
Jun 14, 2010 | 17.26 | 17.42 | 17.12 | 17.16 | 906,227 | +0.09(+0.53%) |
Jun 11, 2010 | 16.95 | 17.07 | 16.85 | 17.06 | 699,916 | -0.09(-0.50%) |
Jun 10, 2010 | 16.80 | 17.15 | 16.77 | 17.15 | 754,136 | +0.53(+3.20%) |
Jun 09, 2010 | 16.50 | 16.86 | 16.47 | 16.62 | 1,082,814 | +0.29(+1.80%) |
Jun 08, 2010 | 16.43 | 16.45 | 16.08 | 16.32 | 1,422,628 | -0.02(-0.15%) |
Jun 07, 2010 | 16.46 | 16.64 | 16.32 | 16.35 | 1,158,372 | -0.01(-0.09%) |
Jun 04, 2010 | 16.36 | 16.83 | 16.29 | 16.36 | 1,512,010 | -0.71(-4.17%) |
Jun 03, 2010 | 16.94 | 17.12 | 16.83 | 17.07 | 1,129,539 | +0.13(+0.76%) |
Jun 02, 2010 | 16.44 | 16.95 | 16.42 | 16.95 | 4,189 | +0.72(+4.44%) |
Jun 01, 2010 | 16.23 | 16.73 | 16.09 | 16.22 | 1,220,278 | -0.02(-0.12%) |
May 28, 2010 | 16.24 | 16.53 | 16.13 | 16.24 | 1,071,030 | -0.06(-0.35%) |
May 27, 2010 | 16.04 | 16.43 | 16.03 | 16.30 | 1,334,341 | +0.55(+3.48%) |
May 26, 2010 | 16.14 | 16.36 | 15.74 | 15.75 | 5,446 | -0.31(-1.96%) |
May 25, 2010 | 15.65 | 16.07 | 15.27 | 16.07 | 1,856,336 | +0.02(+0.15%) |
May 24, 2010 | 16.16 | 16.26 | 16.03 | 16.04 | 487,406 | -0.18(-1.12%) |
May 21, 2010 | 15.54 | 16.25 | 15.37 | 16.22 | 1,518,741 | +0.38(+2.41%) |
May 20, 2010 | 16.12 | 16.30 | 15.81 | 15.84 | 1,856,302 | -0.92(-5.50%) |
May 19, 2010 | 16.73 | 16.92 | 16.44 | 16.76 | 1,090,444 | -0.01(-0.09%) |
May 18, 2010 | 17.07 | 17.33 | 16.74 | 16.78 | 1,130,448 | -0.11(-0.62%) |
May 17, 2010 | 16.99 | 17.15 | 16.58 | 16.88 | 1,121,261 | -0.09(-0.51%) |
May 14, 2010 | 16.97 | 17.16 | 16.82 | 16.97 | 1,055,500 | -0.27(-1.55%) |
May 13, 2010 | 16.99 | 17.39 | 16.94 | 17.24 | 1,139,647 | +0.28(+1.63%) |
May 12, 2010 | 16.82 | 17.04 | 16.73 | 16.96 | 914,179 | +0.41(+2.46%) |
May 11, 2010 | 16.69 | 16.75 | 16.54 | 16.55 | 1,300,087 | +0.13(+0.80%) |
May 10, 2010 | 16.24 | 16.44 | 16.23 | 16.42 | 1,606,177 | +0.29(+1.77%) |
May 07, 2010 | 16.24 | 16.35 | 15.73 | 16.14 | 2,431,606 | +0.06(+0.38%) |
May 06, 2010 | 16.14 | 16.56 | 15.02 | 16.07 | 1,997,274 | -0.30(-1.83%) |
May 05, 2010 | 16.48 | 16.60 | 16.26 | 16.37 | 1,540,622 | -0.42(-2.48%) |
May 04, 2010 | 17.00 | 17.00 | 16.62 | 16.79 | 1,260,235 | -0.29(-1.70%) |
May 03, 2010 | 16.83 | 17.25 | 16.81 | 17.08 | 1,265,691 | +0.39(+2.33%) |
Apr 30, 2010 | 16.81 | 16.90 | 16.54 | 16.69 | 1,787,401 | -0.05(-0.28%) |
Apr 29, 2010 | 16.49 | 16.85 | 16.41 | 16.74 | 1,735,132 | +0.43(+2.61%) |
Apr 28, 2010 | 16.66 | 16.87 | 16.16 | 16.31 | 2,340,856 | -0.13(-0.80%) |
Apr 27, 2010 | 16.57 | 16.97 | 16.41 | 16.44 | 2,754,428 | -0.14(-0.82%) |
Apr 26, 2010 | 16.42 | 16.62 | 16.42 | 16.58 | 932,284 | +0.07(+0.40%) |
Apr 23, 2010 | 16.49 | 16.63 | 16.43 | 16.52 | 1,641,534 | +0.03(+0.17%) |
Apr 22, 2010 | 16.08 | 16.52 | 16.08 | 16.49 | 1,306,482 | +0.26(+1.62%) |
Apr 21, 2010 | 16.28 | 16.32 | 16.12 | 16.22 | 1,454,623 | +0.00(+0.03%) |
Apr 20, 2010 | 16.32 | 16.39 | 16.20 | 16.22 | 203,569 | +0.07(+0.41%) |
Apr 19, 2010 | 15.92 | 16.16 | 15.84 | 16.15 | 1,430,898 | +0.15(+0.97%) |
Apr 16, 2010 | 16.31 | 16.40 | 15.92 | 16.00 | 1,838,296 | -0.29(-1.76%) |
Apr 15, 2010 | 15.99 | 16.31 | 15.96 | 16.29 | 1,309,818 | +0.23(+1.40%) |
Apr 14, 2010 | 16.00 | 16.09 | 15.90 | 16.06 | 1,395,918 | +0.14(+0.88%) |
Apr 13, 2010 | 15.97 | 16.02 | 15.77 | 15.92 | 1,163,391 | -0.04(-0.26%) |
Apr 12, 2010 | 15.82 | 16.04 | 15.79 | 15.96 | 718,936 | +0.15(+0.92%) |
Apr 09, 2010 | 15.79 | 15.83 | 15.62 | 15.82 | 1,394,004 | -0.02(-0.15%) |
Apr 08, 2010 | 15.88 | 15.98 | 15.54 | 15.84 | 822,282 | +0.00(+0.00%) |
Apr 07, 2010 | 15.85 | 16.00 | 15.68 | 15.84 | 813,844 | -0.07(-0.44%) |
Apr 06, 2010 | 16.03 | 16.10 | 15.89 | 15.91 | 775,512 | -0.11(-0.70%) |
Apr 05, 2010 | 16.03 | 16.04 | 15.87 | 16.02 | 1,005,160 | +0.09(+0.56%) |
Apr 01, 2010 | 16.07 | 15.93 | 15.93 | 15.93 | 1,013,899 | -0.07(-0.41%) |
Mar 31, 2010 | 15.98 | 16.20 | 15.90 | 16.00 | 864,876 | +0.01(+0.06%) |
Mar 30, 2010 | 15.95 | 16.13 | 15.88 | 15.99 | 860,628 | +0.09(+0.59%) |
Mar 29, 2010 | 15.86 | 15.91 | 15.76 | 15.90 | 911,387 | +0.18(+1.16%) |
Mar 26, 2010 | 16.06 | 16.06 | 15.62 | 15.71 | 1,138,902 | -0.26(-1.61%) |
Mar 25, 2010 | 15.95 | 16.07 | 15.84 | 15.97 | 833,258 | +0.15(+0.98%) |
Mar 24, 2010 | 16.20 | 16.23 | 15.72 | 15.82 | 1,208,614 | -0.49(-3.02%) |
Mar 23, 2010 | 16.26 | 16.36 | 16.22 | 16.31 | 520,922 | +0.05(+0.29%) |
Mar 22, 2010 | 16.15 | 16.41 | 16.04 | 16.26 | 1,385,378 | -0.07(-0.40%) |
Mar 19, 2010 | 16.56 | 16.61 | 16.28 | 16.33 | 928,086 | -0.15(-0.91%) |
Mar 18, 2010 | 16.64 | 16.68 | 16.41 | 16.48 | 642,325 | -0.10(-0.59%) |
Mar 17, 2010 | 16.29 | 16.70 | 16.29 | 16.58 | 1,011,363 | +0.29(+1.76%) |
Mar 16, 2010 | 16.20 | 16.39 | 16.12 | 16.29 | 996,316 | +0.19(+1.16%) |
Mar 15, 2010 | 16.00 | 16.13 | 16.00 | 16.10 | 913,915 | +0.12(+0.73%) |
Mar 12, 2010 | 16.25 | 16.48 | 15.83 | 15.99 | 1,291,851 | -0.17(-1.04%) |
Mar 11, 2010 | 16.07 | 16.17 | 15.92 | 16.15 | 726,483 | +0.11(+0.70%) |
Mar 10, 2010 | 15.78 | 16.13 | 15.77 | 16.04 | 1,659,551 | +0.34(+2.18%) |
Mar 09, 2010 | 15.35 | 15.77 | 15.32 | 15.70 | 1,288,290 | +0.37(+2.42%) |
Mar 08, 2010 | 15.71 | 15.79 | 15.33 | 15.33 | 1,651,816 | -0.30(-1.92%) |
Mar 05, 2010 | 15.56 | 15.77 | 15.49 | 15.63 | 951,303 | +0.24(+1.58%) |
Mar 04, 2010 | 15.47 | 15.48 | 15.28 | 15.39 | 1,440,015 | -0.17(-1.09%) |
Mar 03, 2010 | 15.81 | 15.91 | 15.48 | 15.55 | 1,539,043 | +0.00(+0.03%) |
Mar 02, 2010 | 15.64 | 15.79 | 15.51 | 15.55 | 1,266,865 | -0.06(-0.35%) |
Mar 01, 2010 | 15.29 | 15.62 | 15.27 | 15.61 | 1,850,028 | +0.41(+2.69%) |
Feb 26, 2010 | 15.03 | 15.27 | 14.94 | 15.20 | 2,008,086 | +0.21(+1.38%) |
Feb 25, 2010 | 14.69 | 15.00 | 14.62 | 14.99 | 1,423,027 | +0.01(+0.09%) |
Feb 24, 2010 | 14.86 | 15.10 | 14.86 | 14.97 | 1,183,076 | +0.11(+0.74%) |
Feb 23, 2010 | 14.98 | 15.01 | 14.77 | 14.86 | 1,151,947 | -0.12(-0.80%) |
Feb 22, 2010 | 14.96 | 15.09 | 14.91 | 14.98 | 549,206 | +0.00(+0.03%) |
Feb 19, 2010 | 14.80 | 15.03 | 14.72 | 14.98 | 1,206,008 | +0.20(+1.34%) |
Feb 18, 2010 | 14.64 | 14.85 | 14.51 | 14.78 | 1,565,444 | +0.30(+2.06%) |
Feb 17, 2010 | 15.18 | 15.18 | 14.37 | 14.48 | 3,194,571 | -0.70(-4.64%) |
Feb 16, 2010 | 15.33 | 15.41 | 15.03 | 15.19 | 1,045,692 | +0.03(+0.18%) |
Feb 12, 2010 | 14.91 | 15.16 | 15.16 | 15.16 | 1,094,640 | +0.19(+1.26%) |
Feb 11, 2010 | 14.55 | 15.01 | 14.52 | 14.97 | 915,489 | +0.39(+2.65%) |
Feb 10, 2010 | 14.39 | 14.60 | 14.30 | 14.58 | 787,810 | +0.19(+1.31%) |
Feb 09, 2010 | 14.31 | 14.53 | 14.16 | 14.40 | 818,460 | +0.18(+1.26%) |
Feb 08, 2010 | 14.28 | 14.37 | 14.20 | 14.22 | 623,257 | -0.02(-0.16%) |
Feb 05, 2010 | 14.21 | 14.32 | 13.92 | 14.24 | 1,267,171 | +0.06(+0.39%) |
Feb 04, 2010 | 14.16 | 14.35 | 14.08 | 14.18 | 2,107,243 | -0.12(-0.87%) |
Feb 03, 2010 | 14.51 | 14.53 | 14.15 | 14.31 | 1,424,805 | -0.20(-1.39%) |
Feb 02, 2010 | 14.30 | 14.57 | 14.05 | 14.51 | 3,039,304 | -0.05(-0.32%) |
Feb 01, 2010 | 14.45 | 14.62 | 14.33 | 14.56 | 1,387,638 | +0.17(+1.22%) |
Jan 29, 2010 | 14.50 | 14.56 | 14.25 | 14.38 | 1,568,187 | -0.11(-0.76%) |
Jan 28, 2010 | 14.55 | 14.67 | 14.49 | 14.49 | 1,552,369 | +0.12(+0.83%) |
Jan 27, 2010 | 14.04 | 14.41 | 14.00 | 14.37 | 1,307,971 | +0.23(+1.63%) |
Jan 26, 2010 | 13.99 | 14.22 | 13.92 | 14.14 | 1,679,683 | +0.01(+0.07%) |
Jan 25, 2010 | 14.16 | 14.22 | 13.83 | 14.13 | 1,224,664 | +0.11(+0.75%) |
Jan 22, 2010 | 14.24 | 14.25 | 14.02 | 14.03 | 1,296,709 | -0.26(-1.80%) |
Jan 21, 2010 | 14.01 | 14.40 | 14.01 | 14.28 | 1,514,400 | +0.23(+1.60%) |
Jan 20, 2010 | 14.11 | 14.11 | 13.92 | 14.06 | 870,486 | -0.16(-1.13%) |
Jan 19, 2010 | 14.04 | 14.23 | 13.95 | 14.22 | 997,296 | +0.07(+0.49%) |
Jan 15, 2010 | 14.17 | 14.15 | 14.15 | 14.15 | 1,205,277 | +0.01(+0.07%) |
Jan 14, 2010 | 14.32 | 14.34 | 14.11 | 14.14 | 696,737 | -0.16(-1.09%) |
Jan 13, 2010 | 14.05 | 14.37 | 14.04 | 14.30 | 943,209 | +0.22(+1.54%) |
Jan 12, 2010 | 14.22 | 14.34 | 14.03 | 14.08 | 1,211,040 | -0.15(-1.04%) |
Jan 11, 2010 | 13.98 | 14.26 | 13.98 | 14.23 | 1,032,024 | +0.28(+1.98%) |
Jan 08, 2010 | 13.85 | 14.01 | 13.73 | 13.95 | 1,769,465 | +0.18(+1.30%) |
Jan 07, 2010 | 13.84 | 13.86 | 13.62 | 13.77 | 1,139,984 | -0.08(-0.56%) |
Jan 06, 2010 | 13.89 | 13.90 | 13.67 | 13.85 | 1,699,737 | +0.04(+0.30%) |
Jan 05, 2010 | 14.12 | 14.25 | 13.71 | 13.81 | 2,407,551 | -0.24(-1.70%) |
Jan 04, 2010 | 14.43 | 14.56 | 13.95 | 14.05 | 1,820,586 | -0.21(-1.48%) |
Dec 31, 2009 | 14.25 | 14.26 | 14.26 | 14.26 | 505,586 | +0.06(+0.42%) |
Dec 30, 2009 | 14.06 | 14.30 | 13.96 | 14.20 | 527,739 | +0.02(+0.16%) |
Dec 29, 2009 | 14.21 | 14.40 | 14.14 | 14.18 | 993,868 | +0.05(+0.36%) |
Dec 28, 2009 | 14.23 | 14.25 | 14.09 | 14.13 | 236,019 | +0.03(+0.20%) |
Dec 24, 2009 | 14.04 | 14.20 | 14.03 | 14.10 | 204,362 | +0.05(+0.36%) |
Dec 23, 2009 | 13.97 | 14.21 | 13.90 | 14.05 | 737,719 | +0.18(+1.33%) |
Dec 22, 2009 | 13.71 | 14.01 | 13.70 | 13.87 | 792,727 | +0.11(+0.80%) |
Dec 21, 2009 | 13.65 | 14.06 | 13.58 | 13.76 | 1,073,349 | +0.23(+1.67%) |
Dec 18, 2009 | 13.20 | 13.57 | 13.15 | 13.53 | 1,691,814 | +0.29(+2.15%) |
Dec 17, 2009 | 13.24 | 13.35 | 13.12 | 13.25 | 2,628,136 | +0.00(+0.03%) |
Dec 16, 2009 | 13.37 | 13.59 | 13.19 | 13.24 | 1,253,730 | +0.00(+0.00%) |
Dec 15, 2009 | 13.07 | 13.48 | 12.94 | 13.24 | 1,659,053 | +0.17(+1.34%) |
Dec 14, 2009 | 13.25 | 13.36 | 13.02 | 13.07 | 2,342,001 | -0.42(-3.14%) |
Dec 11, 2009 | 14.33 | 14.33 | 13.42 | 13.49 | 3,208,908 | -1.08(-7.39%) |
Dec 10, 2009 | 14.53 | 14.81 | 14.49 | 14.57 | 870,347 | -0.18(-1.25%) |
Dec 09, 2009 | 14.49 | 14.81 | 14.34 | 14.75 | 905,197 | +0.23(+1.55%) |
Dec 08, 2009 | 14.59 | 14.74 | 14.47 | 14.52 | 771,171 | -0.18(-1.25%) |
Dec 07, 2009 | 14.34 | 14.90 | 14.34 | 14.71 | 823,514 | +0.35(+2.43%) |
Dec 04, 2009 | 14.49 | 14.71 | 14.34 | 14.36 | 586,258 | +0.02(+0.16%) |
Dec 03, 2009 | 14.28 | 14.57 | 14.26 | 14.34 | 699,976 | -0.07(-0.51%) |
Dec 02, 2009 | 14.44 | 14.57 | 14.30 | 14.41 | 718,412 | -0.04(-0.29%) |