Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.57 | 12.64 | 12.40 | 12.41 | 198,540 | -0.14(-1.15%) |
Dec 30, 2010 | 12.39 | 12.64 | 12.36 | 12.55 | 536,793 | +0.11(+0.90%) |
Dec 29, 2010 | 12.28 | 12.58 | 12.21 | 12.44 | 379,280 | +0.13(+1.04%) |
Dec 28, 2010 | 12.48 | 12.48 | 12.12 | 12.31 | 308,338 | -0.17(-1.35%) |
Dec 27, 2010 | 12.47 | 12.58 | 12.34 | 12.48 | 192,766 | +0.02(+0.13%) |
Dec 23, 2010 | 12.48 | 12.55 | 12.42 | 12.46 | 154,067 | -0.02(-0.16%) |
Dec 22, 2010 | 12.39 | 12.59 | 12.25 | 12.48 | 231,379 | +0.08(+0.64%) |
Dec 21, 2010 | 12.60 | 12.74 | 12.26 | 12.40 | 416,615 | -0.20(-1.62%) |
Dec 20, 2010 | 12.45 | 12.73 | 12.22 | 12.61 | 1,026,103 | +0.18(+1.42%) |
Dec 17, 2010 | 12.13 | 12.64 | 11.99 | 12.43 | 1,443,670 | +0.49(+4.09%) |
Dec 16, 2010 | 12.15 | 12.17 | 11.84 | 11.94 | 517,716 | -0.21(-1.71%) |
Dec 15, 2010 | 12.36 | 12.54 | 12.12 | 12.15 | 642,422 | -0.19(-1.56%) |
Dec 14, 2010 | 12.36 | 12.53 | 12.26 | 12.34 | 316,235 | -0.01(-0.06%) |
Dec 13, 2010 | 12.11 | 12.43 | 11.96 | 12.35 | 385,402 | +0.38(+3.21%) |
Dec 10, 2010 | 12.06 | 12.33 | 11.85 | 11.97 | 1,592,998 | -0.94(-7.31%) |
Dec 09, 2010 | 13.31 | 13.31 | 12.83 | 12.91 | 238,264 | -0.28(-2.15%) |
Dec 08, 2010 | 13.08 | 13.26 | 12.98 | 13.20 | 282,361 | +0.19(+1.45%) |
Dec 07, 2010 | 12.86 | 13.52 | 12.83 | 13.01 | 475,491 | +0.35(+2.73%) |
Dec 06, 2010 | 12.66 | 12.87 | 12.46 | 12.66 | 248,403 | -0.04(-0.31%) |
Dec 03, 2010 | 12.16 | 12.71 | 12.02 | 12.70 | 249,308 | +0.50(+4.06%) |
Dec 02, 2010 | 11.94 | 12.37 | 11.93 | 12.20 | 325,003 | +0.24(+1.97%) |
Dec 01, 2010 | 11.77 | 12.02 | 11.57 | 11.97 | 382,194 | +0.43(+3.75%) |
Nov 30, 2010 | 11.49 | 11.63 | 11.43 | 11.54 | 294,725 | -0.20(-1.68%) |
Nov 29, 2010 | 11.57 | 11.78 | 11.40 | 11.73 | 295,065 | +0.06(+0.54%) |
Nov 26, 2010 | 11.70 | 11.83 | 11.57 | 11.67 | 107,714 | -0.20(-1.72%) |
Nov 24, 2010 | 11.64 | 11.87 | 11.87 | 11.87 | 234,937 | +0.38(+3.29%) |
Nov 23, 2010 | 11.46 | 11.56 | 11.31 | 11.50 | 266,495 | -0.21(-1.81%) |
Nov 22, 2010 | 11.89 | 11.89 | 11.46 | 11.71 | 375,187 | -0.24(-2.04%) |
Nov 19, 2010 | 12.15 | 12.15 | 11.84 | 11.95 | 202,232 | -0.22(-1.81%) |
Nov 18, 2010 | 11.83 | 12.24 | 11.67 | 12.17 | 443,336 | +0.58(+5.02%) |
Nov 17, 2010 | 11.51 | 11.69 | 11.35 | 11.59 | 264,069 | +0.14(+1.24%) |
Nov 16, 2010 | 11.55 | 11.67 | 11.32 | 11.45 | 368,631 | -0.20(-1.76%) |
Nov 15, 2010 | 11.77 | 11.93 | 11.65 | 11.65 | 216,721 | -0.08(-0.67%) |
Nov 12, 2010 | 12.25 | 12.42 | 11.72 | 11.73 | 251,954 | -0.59(-4.79%) |
Nov 11, 2010 | 12.24 | 12.42 | 12.10 | 12.32 | 404,759 | -0.05(-0.44%) |
Nov 10, 2010 | 11.99 | 12.41 | 11.89 | 12.38 | 463,190 | +0.50(+4.17%) |
Nov 09, 2010 | 11.92 | 12.01 | 11.63 | 11.88 | 594,705 | -0.01(-0.07%) |
Nov 08, 2010 | 12.09 | 12.09 | 11.72 | 11.89 | 411,240 | -0.20(-1.69%) |
Nov 05, 2010 | 12.57 | 12.74 | 12.04 | 12.09 | 365,100 | -0.44(-3.52%) |
Nov 04, 2010 | 11.38 | 12.78 | 11.22 | 12.53 | 762,521 | +1.11(+9.71%) |
Nov 03, 2010 | 10.86 | 11.46 | 10.43 | 11.43 | 1,335,321 | +1.70(+17.48%) |
Nov 02, 2010 | 9.867 | 9.907 | 9.576 | 9.726 | 547,077 | -0.04(-0.40%) |
Nov 01, 2010 | 9.820 | 9.930 | 9.726 | 9.765 | 430,649 | -0.04(-0.40%) |
Oct 29, 2010 | 9.836 | 9.915 | 9.749 | 9.804 | 314,433 | -0.09(-0.88%) |
Oct 28, 2010 | 10.04 | 10.18 | 9.875 | 9.891 | 143,899 | -0.06(-0.55%) |
Oct 27, 2010 | 9.993 | 9.993 | 9.828 | 9.946 | 129,260 | -0.15(-1.48%) |
Oct 25, 2010 | 9.922 | 10.25 | 9.899 | 10.10 | 185,489 | +0.18(+1.83%) |
Oct 22, 2010 | 9.678 | 9.930 | 9.655 | 9.915 | 160,752 | +0.28(+2.86%) |
Oct 21, 2010 | 9.639 | 9.718 | 9.458 | 9.639 | 234,206 | +0.02(+0.16%) |
Oct 20, 2010 | 9.513 | 9.726 | 9.442 | 9.623 | 247,994 | +0.13(+1.33%) |
Oct 19, 2010 | 9.844 | 9.883 | 9.442 | 9.498 | 171,434 | -0.50(-4.96%) |
Oct 18, 2010 | 9.505 | 10.02 | 9.505 | 9.993 | 193,890 | +0.50(+5.22%) |
Oct 15, 2010 | 9.781 | 9.781 | 9.442 | 9.498 | 423,942 | -0.17(-1.71%) |
Oct 14, 2010 | 10.06 | 10.18 | 9.301 | 9.663 | 768,604 | -1.19(-10.95%) |
Oct 13, 2010 | 10.78 | 10.98 | 10.73 | 10.85 | 189,712 | +0.11(+1.03%) |
Oct 12, 2010 | 11.17 | 11.21 | 10.66 | 10.74 | 148,390 | -0.49(-4.34%) |
Oct 11, 2010 | 10.78 | 11.28 | 10.67 | 11.23 | 245,310 | +0.49(+4.54%) |
Oct 08, 2010 | 10.70 | 10.83 | 10.54 | 10.74 | 119,322 | +0.01(+0.07%) |
Oct 07, 2010 | 11.15 | 11.17 | 10.73 | 10.73 | 142,087 | -0.38(-3.40%) |
Oct 06, 2010 | 11.04 | 11.34 | 10.91 | 11.11 | 279,611 | +0.03(+0.28%) |
Oct 05, 2010 | 10.59 | 11.21 | 10.46 | 11.08 | 339,946 | +0.61(+5.79%) |
Oct 04, 2010 | 11.16 | 11.28 | 10.43 | 10.47 | 265,096 | -0.75(-6.66%) |
Oct 01, 2010 | 11.39 | 11.61 | 11.18 | 11.22 | 265,321 | -0.12(-1.04%) |
Sep 30, 2010 | 10.96 | 11.37 | 10.75 | 11.34 | 324,816 | +0.43(+3.97%) |
Sep 29, 2010 | 10.86 | 11.09 | 10.79 | 10.91 | 234,252 | -0.04(-0.36%) |
Sep 28, 2010 | 10.79 | 10.96 | 10.52 | 10.95 | 206,910 | +0.25(+2.35%) |
Sep 27, 2010 | 10.95 | 11.09 | 10.66 | 10.69 | 234,287 | -0.32(-2.93%) |
Sep 24, 2010 | 10.84 | 11.41 | 10.80 | 11.02 | 655,769 | +0.28(+2.56%) |
Sep 23, 2010 | 10.02 | 10.98 | 9.875 | 10.74 | 809,169 | +0.66(+6.56%) |
Sep 22, 2010 | 10.13 | 10.17 | 9.891 | 10.08 | 297,500 | -0.05(-0.47%) |
Sep 21, 2010 | 10.58 | 10.63 | 10.04 | 10.13 | 361,945 | -0.45(-4.24%) |
Sep 20, 2010 | 10.24 | 10.71 | 10.13 | 10.58 | 666,944 | +0.46(+4.59%) |
Sep 17, 2010 | 9.859 | 10.19 | 9.828 | 10.11 | 490,529 | +0.44(+4.56%) |
Sep 15, 2010 | 9.529 | 9.765 | 9.324 | 9.671 | 697,195 | +0.13(+1.32%) |
Sep 14, 2010 | 9.985 | 9.985 | 9.537 | 9.545 | 793,690 | -0.45(-4.49%) |
Sep 13, 2010 | 10.00 | 10.17 | 9.781 | 9.993 | 704,702 | +0.09(+0.87%) |
Sep 10, 2010 | 9.521 | 10.05 | 9.379 | 9.907 | 500,587 | +0.44(+4.66%) |
Sep 09, 2010 | 9.206 | 9.513 | 9.104 | 9.466 | 684,282 | +0.50(+5.53%) |
Sep 08, 2010 | 9.159 | 9.387 | 8.892 | 8.970 | 621,405 | -0.13(-1.38%) |
Sep 07, 2010 | 9.639 | 9.702 | 9.041 | 9.096 | 592,944 | -0.66(-6.77%) |
Sep 03, 2010 | 9.403 | 9.804 | 9.222 | 9.757 | 519,031 | +0.46(+4.91%) |
Sep 02, 2010 | 8.860 | 9.332 | 8.821 | 9.301 | 613,406 | +0.43(+4.88%) |
Sep 01, 2010 | 8.719 | 9.136 | 8.719 | 8.868 | 693,674 | +0.28(+3.21%) |
Aug 31, 2010 | 8.656 | 8.781 | 8.380 | 8.593 | 661,459 | -0.04(-0.46%) |
Aug 30, 2010 | 8.805 | 9.183 | 8.632 | 8.632 | 602,474 | -0.27(-3.01%) |
Aug 27, 2010 | 8.703 | 8.970 | 8.419 | 8.899 | 535,985 | +0.25(+2.91%) |
Aug 26, 2010 | 8.199 | 8.726 | 8.199 | 8.648 | 644,377 | +0.44(+5.37%) |
Aug 25, 2010 | 7.979 | 8.262 | 7.656 | 8.207 | 1,130,025 | +0.09(+1.16%) |
Aug 24, 2010 | 8.498 | 8.616 | 7.987 | 8.113 | 1,193,118 | -0.50(-5.84%) |
Aug 23, 2010 | 8.813 | 8.876 | 8.498 | 8.616 | 1,008,167 | -0.19(-2.14%) |
Aug 20, 2010 | 9.198 | 9.340 | 8.703 | 8.805 | 794,467 | -0.46(-5.01%) |
Aug 19, 2010 | 9.340 | 9.435 | 9.010 | 9.269 | 555,310 | -0.13(-1.42%) |
Aug 18, 2010 | 8.907 | 9.521 | 8.789 | 9.403 | 817,660 | +0.46(+5.19%) |
Aug 17, 2010 | 8.892 | 9.120 | 8.711 | 8.939 | 1,068,405 | +0.01(+0.09%) |
Aug 16, 2010 | 9.112 | 9.308 | 8.585 | 8.931 | 1,553,819 | -0.57(-5.97%) |
Aug 13, 2010 | 10.28 | 10.38 | 9.466 | 9.498 | 869,066 | -0.84(-8.14%) |
Aug 12, 2010 | 10.79 | 10.88 | 10.27 | 10.34 | 854,026 | -0.68(-6.14%) |
Aug 11, 2010 | 10.82 | 11.24 | 10.76 | 11.02 | 560,674 | -0.03(-0.28%) |
Aug 10, 2010 | 11.50 | 11.54 | 10.93 | 11.05 | 946,665 | -0.56(-4.81%) |
Aug 09, 2010 | 11.96 | 11.97 | 11.56 | 11.61 | 559,116 | -0.35(-2.96%) |
Aug 06, 2010 | 12.57 | 12.58 | 11.90 | 11.96 | 1,261,933 | -0.87(-6.75%) |
Aug 05, 2010 | 14.03 | 14.48 | 12.77 | 12.83 | 1,822,482 | -3.40(-20.95%) |
Aug 04, 2010 | 16.32 | 16.45 | 15.98 | 16.23 | 237,511 | -0.07(-0.43%) |
Aug 03, 2010 | 16.79 | 16.87 | 16.27 | 16.30 | 230,100 | -0.60(-3.54%) |
Aug 02, 2010 | 16.76 | 16.95 | 16.69 | 16.89 | 212,935 | +0.30(+1.80%) |
Jul 30, 2010 | 16.23 | 16.67 | 16.19 | 16.59 | 261,309 | +0.17(+1.01%) |
Jul 29, 2010 | 16.52 | 16.65 | 16.30 | 16.43 | 219,067 | -0.07(-0.43%) |
Jul 28, 2010 | 16.48 | 16.62 | 16.31 | 16.50 | 246,591 | -0.07(-0.43%) |
Jul 27, 2010 | 16.87 | 16.89 | 16.53 | 16.57 | 190,762 | -0.17(-0.99%) |
Jul 26, 2010 | 16.94 | 16.95 | 16.67 | 16.74 | 184,783 | -0.22(-1.30%) |
Jul 23, 2010 | 16.35 | 17.00 | 16.35 | 16.96 | 339,980 | +0.47(+2.86%) |
Jul 22, 2010 | 16.53 | 16.63 | 16.30 | 16.48 | 263,965 | +0.15(+0.92%) |
Jul 21, 2010 | 16.86 | 16.89 | 16.18 | 16.34 | 157,448 | -0.37(-2.21%) |
Jul 20, 2010 | 16.38 | 16.74 | 16.30 | 16.71 | 125,820 | +0.18(+1.10%) |
Jul 19, 2010 | 15.88 | 16.59 | 15.88 | 16.52 | 381,114 | +0.57(+3.55%) |
Jul 16, 2010 | 15.93 | 16.04 | 15.46 | 15.96 | 276,198 | -0.10(-0.64%) |
Jul 15, 2010 | 16.38 | 16.38 | 15.95 | 16.06 | 181,485 | -0.27(-1.64%) |
Jul 14, 2010 | 16.27 | 16.42 | 16.15 | 16.33 | 156,392 | +0.06(+0.34%) |
Jul 13, 2010 | 15.82 | 16.32 | 15.78 | 16.27 | 260,836 | +0.64(+4.08%) |
Jul 12, 2010 | 15.78 | 15.82 | 15.45 | 15.64 | 190,934 | -0.18(-1.14%) |
Jul 09, 2010 | 15.37 | 15.82 | 15.22 | 15.82 | 196,847 | +0.47(+3.08%) |
Jul 08, 2010 | 15.14 | 15.36 | 14.47 | 15.34 | 430,974 | +0.37(+2.47%) |
Jul 07, 2010 | 15.02 | 15.30 | 14.64 | 14.97 | 277,524 | -0.04(-0.26%) |
Jul 06, 2010 | 15.43 | 15.64 | 14.67 | 15.01 | 540,664 | -0.28(-1.85%) |
Jul 02, 2010 | 15.74 | 15.74 | 15.19 | 15.30 | 217,552 | -0.39(-2.46%) |
Jul 01, 2010 | 16.17 | 16.26 | 15.57 | 15.68 | 333,473 | -0.52(-3.21%) |
Jun 30, 2010 | 16.23 | 16.48 | 16.07 | 16.20 | 281,713 | -0.08(-0.48%) |
Jun 29, 2010 | 16.37 | 16.62 | 16.04 | 16.28 | 401,342 | -0.21(-1.29%) |
Jun 25, 2010 | 16.83 | 16.83 | 16.35 | 16.49 | 1,275,065 | -0.33(-1.96%) |
Jun 24, 2010 | 16.79 | 17.11 | 16.62 | 16.82 | 235,562 | -0.06(-0.37%) |
Jun 23, 2010 | 17.07 | 17.09 | 16.73 | 16.89 | 185,033 | -0.15(-0.88%) |
Jun 22, 2010 | 17.71 | 17.80 | 17.00 | 17.04 | 150,729 | -0.59(-3.35%) |
Jun 21, 2010 | 18.07 | 18.07 | 17.52 | 17.63 | 175,218 | -0.24(-1.37%) |
Jun 18, 2010 | 17.96 | 18.20 | 17.39 | 17.87 | 229,237 | +0.00(+0.00%) |
Jun 17, 2010 | 18.02 | 18.02 | 17.75 | 17.87 | 128,400 | -0.02(-0.13%) |
Jun 16, 2010 | 17.74 | 18.29 | 17.74 | 17.89 | 217,152 | -0.06(-0.35%) |
Jun 15, 2010 | 17.59 | 18.04 | 17.32 | 17.96 | 190,758 | +0.29(+1.65%) |
Jun 14, 2010 | 17.74 | 18.06 | 17.60 | 17.67 | 266,724 | -0.08(-0.44%) |
Jun 11, 2010 | 17.39 | 18.01 | 17.07 | 17.74 | 261,836 | +0.15(+0.85%) |
Jun 10, 2010 | 17.70 | 17.91 | 17.13 | 17.59 | 333,092 | +0.63(+3.71%) |
Jun 09, 2010 | 16.96 | 17.11 | 16.64 | 16.96 | 228,594 | +0.12(+0.70%) |
Jun 08, 2010 | 16.98 | 17.03 | 16.61 | 16.85 | 222,450 | -0.03(-0.19%) |
Jun 07, 2010 | 17.25 | 17.36 | 16.82 | 16.88 | 288,199 | -0.37(-2.14%) |
Jun 04, 2010 | 17.93 | 18.00 | 17.22 | 17.25 | 173,497 | -0.90(-4.94%) |
Jun 03, 2010 | 18.10 | 18.38 | 17.87 | 18.15 | 182,163 | -0.10(-0.56%) |
Jun 02, 2010 | 17.90 | 18.36 | 17.67 | 18.25 | 199,881 | +0.31(+1.76%) |
Jun 01, 2010 | 18.15 | 18.38 | 17.80 | 17.93 | 290,868 | -0.82(-4.36%) |
May 28, 2010 | 19.08 | 19.14 | 18.70 | 18.75 | 239,098 | -0.33(-1.73%) |
May 27, 2010 | 19.03 | 19.10 | 18.64 | 19.08 | 323,168 | +0.34(+1.81%) |
May 26, 2010 | 18.23 | 19.09 | 18.23 | 18.74 | 412,259 | +0.61(+3.39%) |
May 25, 2010 | 18.03 | 18.33 | 17.70 | 18.13 | 260,213 | -0.20(-1.07%) |
May 24, 2010 | 18.51 | 18.61 | 18.08 | 18.33 | 131,860 | -0.12(-0.64%) |
May 21, 2010 | 18.03 | 18.70 | 17.70 | 18.44 | 226,687 | +0.22(+1.21%) |
May 20, 2010 | 18.29 | 19.00 | 18.15 | 18.22 | 256,166 | -0.61(-3.22%) |
May 19, 2010 | 19.30 | 19.42 | 18.53 | 18.83 | 540,315 | -0.64(-3.27%) |
May 18, 2010 | 19.93 | 20.38 | 19.29 | 19.47 | 257,828 | -0.32(-1.63%) |
May 17, 2010 | 19.44 | 19.89 | 19.10 | 19.79 | 506,162 | +0.37(+1.90%) |
May 14, 2010 | 19.49 | 19.51 | 19.21 | 19.42 | 272,861 | -0.18(-0.92%) |
May 13, 2010 | 19.73 | 19.82 | 19.50 | 19.60 | 205,913 | -0.07(-0.36%) |
May 12, 2010 | 19.30 | 19.67 | 19.24 | 19.67 | 154,062 | +0.40(+2.08%) |
May 11, 2010 | 19.25 | 19.55 | 18.81 | 19.27 | 191,059 | +0.25(+1.32%) |
May 10, 2010 | 18.93 | 19.32 | 18.50 | 19.02 | 237,474 | +0.93(+5.13%) |
May 07, 2010 | 18.73 | 18.75 | 17.91 | 18.09 | 348,867 | -0.72(-3.85%) |
May 06, 2010 | 19.12 | 19.23 | 18.56 | 18.81 | 425,016 | -0.30(-1.56%) |
May 05, 2010 | 18.96 | 19.14 | 18.49 | 19.11 | 564,654 | +0.06(+0.29%) |
May 04, 2010 | 19.47 | 19.62 | 18.71 | 19.06 | 366,643 | -0.59(-3.00%) |
May 03, 2010 | 19.54 | 19.95 | 19.31 | 19.65 | 429,683 | +0.01(+0.04%) |
Apr 30, 2010 | 19.71 | 20.14 | 19.49 | 19.64 | 273,576 | -0.17(-0.87%) |
Apr 29, 2010 | 20.14 | 20.16 | 19.06 | 19.81 | 519,079 | -0.06(-0.32%) |
Apr 28, 2010 | 20.32 | 20.56 | 19.58 | 19.88 | 497,925 | -0.31(-1.52%) |
Apr 27, 2010 | 21.10 | 21.10 | 20.18 | 20.18 | 544,492 | -0.89(-4.22%) |
Apr 26, 2010 | 21.41 | 21.51 | 20.89 | 21.07 | 518,788 | -0.27(-1.25%) |
Apr 23, 2010 | 21.75 | 22.20 | 21.21 | 21.34 | 286,275 | -0.16(-0.73%) |
Apr 22, 2010 | 21.84 | 21.84 | 21.44 | 21.50 | 303,010 | -0.49(-2.22%) |
Apr 21, 2010 | 21.56 | 22.20 | 21.37 | 21.99 | 250,254 | +0.54(+2.53%) |
Apr 20, 2010 | 21.60 | 21.79 | 21.27 | 21.44 | 177,047 | +0.06(+0.29%) |
Apr 19, 2010 | 21.58 | 21.58 | 21.21 | 21.38 | 283,787 | -0.24(-1.09%) |
Apr 16, 2010 | 21.60 | 21.76 | 21.40 | 21.62 | 434,873 | -0.02(-0.07%) |
Apr 15, 2010 | 21.58 | 21.65 | 21.43 | 21.63 | 199,456 | +0.15(+0.70%) |
Apr 14, 2010 | 21.25 | 21.86 | 21.09 | 21.48 | 812,096 | +0.42(+1.98%) |
Apr 13, 2010 | 20.26 | 21.14 | 20.22 | 21.06 | 776,263 | +0.78(+3.84%) |
Apr 12, 2010 | 20.40 | 20.40 | 20.07 | 20.29 | 277,204 | +0.06(+0.31%) |
Apr 09, 2010 | 20.45 | 20.45 | 19.92 | 20.22 | 449,431 | +0.41(+2.07%) |
Apr 08, 2010 | 20.01 | 20.01 | 19.66 | 19.81 | 196,701 | -0.21(-1.06%) |
Apr 07, 2010 | 19.91 | 20.13 | 19.76 | 20.03 | 251,884 | -0.04(-0.20%) |
Apr 06, 2010 | 19.63 | 20.09 | 19.36 | 20.07 | 363,594 | +0.34(+1.71%) |
Apr 05, 2010 | 20.07 | 20.25 | 19.59 | 19.73 | 369,971 | -0.20(-0.99%) |
Apr 01, 2010 | 19.84 | 19.92 | 19.92 | 19.92 | 309,073 | +0.02(+0.08%) |
Mar 31, 2010 | 19.99 | 20.21 | 19.91 | 19.91 | 1,279,712 | -0.94(-4.53%) |
Mar 30, 2010 | 20.73 | 21.03 | 20.51 | 20.85 | 210,265 | +0.09(+0.45%) |
Mar 29, 2010 | 21.19 | 21.19 | 20.65 | 20.76 | 180,746 | -0.29(-1.38%) |
Mar 26, 2010 | 21.05 | 21.28 | 20.91 | 21.05 | 263,637 | +0.03(+0.15%) |
Mar 25, 2010 | 21.41 | 21.43 | 20.95 | 21.02 | 209,509 | -0.36(-1.69%) |
Mar 24, 2010 | 22.04 | 22.11 | 21.38 | 21.38 | 189,918 | -0.73(-3.31%) |
Mar 23, 2010 | 21.79 | 22.17 | 21.65 | 22.11 | 296,953 | +0.28(+1.26%) |
Mar 22, 2010 | 21.92 | 22.10 | 21.45 | 21.84 | 261,764 | -0.02(-0.11%) |
Mar 19, 2010 | 22.10 | 22.10 | 21.47 | 21.86 | 171,781 | -0.16(-0.71%) |
Mar 18, 2010 | 21.84 | 22.08 | 21.52 | 22.02 | 290,766 | +0.21(+0.97%) |
Mar 17, 2010 | 21.39 | 21.89 | 21.17 | 21.80 | 205,139 | +0.36(+1.69%) |
Mar 16, 2010 | 21.14 | 21.52 | 20.95 | 21.44 | 241,171 | +0.46(+2.17%) |
Mar 15, 2010 | 20.82 | 21.16 | 20.38 | 20.99 | 254,747 | -0.10(-0.49%) |
Mar 12, 2010 | 21.04 | 21.38 | 20.93 | 21.09 | 309,401 | +0.17(+0.83%) |
Mar 11, 2010 | 20.34 | 21.04 | 20.07 | 20.91 | 428,614 | +0.47(+2.31%) |
Mar 10, 2010 | 20.10 | 20.49 | 20.10 | 20.44 | 284,428 | +0.34(+1.68%) |
Mar 09, 2010 | 20.20 | 20.26 | 19.94 | 20.10 | 238,633 | -0.04(-0.20%) |
Mar 08, 2010 | 20.44 | 20.45 | 20.07 | 20.14 | 317,712 | -0.10(-0.51%) |
Mar 05, 2010 | 19.56 | 20.37 | 19.15 | 20.25 | 433,153 | +0.78(+4.00%) |
Mar 04, 2010 | 19.22 | 19.49 | 18.81 | 19.47 | 393,938 | +0.31(+1.64%) |
Mar 03, 2010 | 19.36 | 19.57 | 18.75 | 19.15 | 1,471,484 | +1.46(+8.23%) |
Mar 02, 2010 | 18.06 | 18.26 | 17.59 | 17.70 | 344,014 | -0.28(-1.58%) |
Mar 01, 2010 | 17.48 | 18.07 | 17.41 | 17.98 | 342,007 | +0.43(+2.47%) |
Feb 26, 2010 | 17.18 | 17.76 | 17.05 | 17.55 | 427,410 | +0.42(+2.43%) |
Feb 25, 2010 | 16.82 | 17.19 | 16.68 | 17.13 | 113,177 | +0.20(+1.21%) |
Feb 24, 2010 | 16.74 | 17.00 | 16.65 | 16.93 | 86,460 | +0.17(+0.99%) |
Feb 23, 2010 | 16.56 | 16.80 | 16.56 | 16.76 | 174,674 | +0.12(+0.71%) |
Feb 22, 2010 | 16.53 | 16.76 | 16.44 | 16.64 | 153,836 | +0.17(+1.05%) |
Feb 19, 2010 | 16.53 | 16.82 | 16.30 | 16.47 | 153,826 | -0.04(-0.24%) |
Feb 18, 2010 | 15.97 | 16.61 | 15.93 | 16.51 | 169,182 | +0.48(+2.99%) |
Feb 17, 2010 | 15.74 | 16.04 | 15.42 | 16.03 | 117,740 | +0.29(+1.85%) |
Feb 16, 2010 | 15.06 | 15.74 | 14.99 | 15.74 | 195,654 | +0.39(+2.51%) |
Feb 12, 2010 | 15.19 | 15.35 | 15.35 | 15.35 | 150,215 | +0.06(+0.41%) |
Feb 11, 2010 | 15.36 | 15.49 | 15.09 | 15.29 | 179,906 | -0.06(-0.36%) |
Feb 10, 2010 | 15.22 | 15.49 | 15.02 | 15.34 | 149,073 | +0.07(+0.46%) |
Feb 09, 2010 | 15.13 | 15.30 | 14.87 | 15.27 | 420,261 | +0.24(+1.62%) |
Feb 08, 2010 | 15.28 | 15.67 | 14.88 | 15.03 | 131,794 | -0.25(-1.65%) |
Feb 05, 2010 | 15.55 | 15.72 | 15.12 | 15.28 | 136,454 | -0.24(-1.57%) |
Feb 04, 2010 | 15.98 | 15.98 | 15.51 | 15.52 | 139,986 | -0.54(-3.38%) |
Feb 03, 2010 | 15.86 | 16.30 | 15.86 | 16.07 | 389,929 | +0.24(+1.49%) |
Feb 02, 2010 | 16.26 | 16.33 | 15.82 | 15.83 | 204,022 | -0.30(-1.85%) |
Feb 01, 2010 | 16.20 | 16.35 | 15.97 | 16.13 | 544,757 | -0.17(-1.06%) |
Jan 29, 2010 | 16.56 | 16.62 | 16.23 | 16.30 | 277,172 | -0.19(-1.15%) |
Jan 28, 2010 | 16.74 | 16.74 | 16.24 | 16.49 | 105,556 | -0.28(-1.64%) |
Jan 27, 2010 | 16.42 | 16.83 | 16.15 | 16.77 | 109,426 | +0.39(+2.40%) |
Jan 26, 2010 | 16.37 | 16.58 | 16.15 | 16.37 | 211,023 | -0.07(-0.43%) |
Jan 25, 2010 | 16.69 | 16.73 | 16.43 | 16.45 | 160,105 | -0.12(-0.71%) |
Jan 22, 2010 | 16.59 | 16.85 | 16.50 | 16.56 | 136,724 | -0.09(-0.52%) |
Jan 21, 2010 | 16.81 | 17.11 | 16.65 | 16.65 | 215,272 | -0.06(-0.38%) |
Jan 20, 2010 | 17.58 | 17.58 | 16.63 | 16.71 | 205,061 | -0.31(-1.80%) |
Jan 19, 2010 | 16.49 | 17.03 | 16.49 | 17.02 | 216,520 | +0.38(+2.27%) |
Jan 15, 2010 | 16.71 | 16.64 | 16.64 | 16.64 | 154,663 | +0.03(+0.19%) |
Jan 14, 2010 | 16.62 | 16.69 | 16.44 | 16.61 | 30,743 | -0.01(-0.05%) |
Jan 13, 2010 | 16.76 | 16.79 | 16.48 | 16.62 | 108,919 | -0.07(-0.42%) |
Jan 12, 2010 | 16.80 | 16.83 | 16.62 | 16.69 | 170,829 | -0.13(-0.75%) |
Jan 11, 2010 | 16.92 | 17.15 | 16.62 | 16.82 | 258,813 | -0.03(-0.19%) |
Jan 08, 2010 | 17.36 | 17.37 | 16.76 | 16.85 | 246,257 | -0.67(-3.82%) |
Jan 07, 2010 | 17.82 | 17.90 | 17.23 | 17.52 | 189,363 | -0.26(-1.46%) |
Jan 06, 2010 | 17.49 | 18.36 | 17.47 | 17.78 | 254,947 | +0.21(+1.21%) |
Jan 05, 2010 | 17.34 | 18.37 | 17.28 | 17.56 | 410,568 | +0.29(+1.69%) |