Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.83 | 13.10 | 12.80 | 12.85 | 429,669 | -0.11(-0.85%) |
Dec 30, 2010 | 12.78 | 13.03 | 12.73 | 12.96 | 796,375 | +0.10(+0.78%) |
Dec 29, 2010 | 12.88 | 12.92 | 12.70 | 12.86 | 265,467 | +0.03(+0.23%) |
Dec 28, 2010 | 12.65 | 12.86 | 12.60 | 12.83 | 482,686 | +0.17(+1.34%) |
Dec 27, 2010 | 12.78 | 12.79 | 12.54 | 12.66 | 359,976 | -0.14(-1.09%) |
Dec 23, 2010 | 12.53 | 12.91 | 12.53 | 12.80 | 538,249 | +0.25(+1.99%) |
Dec 22, 2010 | 12.46 | 12.63 | 12.44 | 12.55 | 528,367 | +0.08(+0.64%) |
Dec 21, 2010 | 12.30 | 12.51 | 12.19 | 12.47 | 855,405 | +0.17(+1.38%) |
Dec 20, 2010 | 12.48 | 12.66 | 12.25 | 12.30 | 736,952 | -0.19(-1.52%) |
Dec 17, 2010 | 12.94 | 12.96 | 12.41 | 12.49 | 1,206,666 | -0.48(-3.70%) |
Dec 16, 2010 | 12.88 | 12.97 | 12.76 | 12.97 | 549,531 | +0.08(+0.62%) |
Dec 15, 2010 | 12.55 | 12.95 | 12.55 | 12.89 | 990,942 | +0.30(+2.38%) |
Dec 14, 2010 | 12.71 | 12.83 | 12.36 | 12.59 | 1,196,278 | -0.12(-0.94%) |
Dec 13, 2010 | 12.75 | 13.45 | 12.58 | 12.71 | 4,290,343 | -1.35(-9.60%) |
Dec 10, 2010 | 13.74 | 14.16 | 13.62 | 14.06 | 556,756 | +0.37(+2.70%) |
Dec 09, 2010 | 13.59 | 13.74 | 13.47 | 13.69 | 334,166 | +0.25(+1.86%) |
Dec 08, 2010 | 13.54 | 13.59 | 13.32 | 13.44 | 238,051 | -0.02(-0.15%) |
Dec 07, 2010 | 13.60 | 13.70 | 13.40 | 13.46 | 645,270 | -0.02(-0.15%) |
Dec 06, 2010 | 13.23 | 13.50 | 13.10 | 13.48 | 403,366 | +0.18(+1.35%) |
Dec 03, 2010 | 12.95 | 13.62 | 12.92 | 13.30 | 597,091 | +0.30(+2.31%) |
Dec 02, 2010 | 13.17 | 13.45 | 12.91 | 13.00 | 879,503 | -0.19(-1.44%) |
Dec 01, 2010 | 12.93 | 13.23 | 12.66 | 13.19 | 1,103,352 | +0.52(+4.10%) |
Nov 30, 2010 | 12.77 | 12.92 | 12.43 | 12.67 | 1,415,149 | -0.28(-2.16%) |
Nov 29, 2010 | 13.36 | 13.45 | 12.72 | 12.95 | 1,150,502 | -0.54(-4.00%) |
Nov 26, 2010 | 13.55 | 13.78 | 13.45 | 13.49 | 77,445 | -0.20(-1.46%) |
Nov 24, 2010 | 13.31 | 13.69 | 13.69 | 13.69 | 456,697 | +0.50(+3.79%) |
Nov 23, 2010 | 13.60 | 13.61 | 13.16 | 13.19 | 671,800 | -0.57(-4.14%) |
Nov 22, 2010 | 13.73 | 13.88 | 13.56 | 13.76 | 430,332 | +0.02(+0.15%) |
Nov 19, 2010 | 13.77 | 13.91 | 13.65 | 13.74 | 337,472 | -0.01(-0.07%) |
Nov 18, 2010 | 13.59 | 13.87 | 13.47 | 13.75 | 716,099 | +0.35(+2.61%) |
Nov 17, 2010 | 13.75 | 13.77 | 13.37 | 13.40 | 1,152,543 | -0.30(-2.19%) |
Nov 16, 2010 | 13.62 | 13.79 | 13.39 | 13.70 | 783,164 | -0.07(-0.51%) |
Nov 15, 2010 | 13.87 | 13.98 | 13.73 | 13.77 | 436,125 | -0.02(-0.15%) |
Nov 12, 2010 | 13.79 | 14.06 | 13.74 | 13.79 | 798,523 | -0.17(-1.22%) |
Nov 11, 2010 | 13.95 | 14.15 | 13.87 | 13.96 | 557,444 | -0.14(-0.99%) |
Nov 10, 2010 | 14.04 | 14.20 | 13.89 | 14.10 | 488,138 | +0.14(+1.00%) |
Nov 09, 2010 | 13.91 | 14.19 | 13.77 | 13.96 | 665,624 | +0.02(+0.14%) |
Nov 08, 2010 | 14.35 | 14.42 | 13.86 | 13.94 | 644,224 | -0.42(-2.92%) |
Nov 05, 2010 | 15.04 | 15.04 | 14.18 | 14.36 | 1,643,811 | -0.78(-5.15%) |
Nov 04, 2010 | 15.23 | 15.47 | 15.02 | 15.14 | 525,725 | +0.06(+0.40%) |
Nov 03, 2010 | 14.74 | 15.08 | 14.60 | 15.08 | 420,697 | +0.31(+2.10%) |
Nov 02, 2010 | 14.91 | 14.95 | 14.53 | 14.77 | 633,747 | +0.14(+0.96%) |
Nov 01, 2010 | 14.64 | 14.96 | 14.60 | 14.63 | 500,982 | +0.06(+0.41%) |
Oct 29, 2010 | 14.79 | 15.00 | 14.56 | 14.57 | 278,267 | -0.25(-1.69%) |
Oct 28, 2010 | 15.00 | 15.24 | 14.78 | 14.82 | 289,595 | -0.09(-0.60%) |
Oct 27, 2010 | 14.70 | 14.93 | 14.50 | 14.91 | 513,643 | -0.31(-2.04%) |
Oct 25, 2010 | 15.21 | 15.45 | 15.11 | 15.22 | 243,853 | +0.15(+1.00%) |
Oct 22, 2010 | 15.36 | 15.46 | 15.04 | 15.07 | 417,935 | -0.27(-1.76%) |
Oct 21, 2010 | 15.94 | 15.94 | 15.18 | 15.34 | 528,723 | -0.46(-2.91%) |
Oct 20, 2010 | 15.78 | 16.06 | 15.74 | 15.80 | 690,609 | +0.15(+0.96%) |
Oct 19, 2010 | 15.56 | 15.93 | 15.35 | 15.65 | 511,634 | -0.23(-1.45%) |
Oct 18, 2010 | 15.50 | 16.05 | 15.50 | 15.88 | 471,766 | +0.35(+2.25%) |
Oct 15, 2010 | 15.82 | 15.82 | 15.23 | 15.53 | 668,535 | +0.10(+0.65%) |
Oct 14, 2010 | 15.49 | 15.57 | 15.27 | 15.43 | 248,670 | -0.02(-0.13%) |
Oct 13, 2010 | 15.77 | 15.85 | 15.40 | 15.45 | 381,061 | -0.20(-1.28%) |
Oct 12, 2010 | 15.19 | 15.81 | 14.86 | 15.65 | 431,345 | +0.45(+2.96%) |
Oct 11, 2010 | 15.62 | 15.79 | 15.14 | 15.20 | 442,793 | -0.47(-3.00%) |
Oct 08, 2010 | 14.84 | 15.83 | 14.84 | 15.67 | 545,568 | +0.86(+5.81%) |
Oct 07, 2010 | 15.15 | 15.25 | 14.80 | 14.81 | 257,912 | -0.25(-1.66%) |
Oct 06, 2010 | 14.85 | 15.15 | 14.80 | 15.06 | 442,439 | +0.14(+0.93%) |
Oct 05, 2010 | 14.75 | 14.95 | 14.53 | 14.92 | 512,996 | +0.39(+2.69%) |
Oct 04, 2010 | 14.68 | 14.85 | 14.35 | 14.53 | 547,689 | -0.18(-1.22%) |
Oct 01, 2010 | 14.90 | 14.90 | 14.40 | 14.71 | 526,810 | -0.06(-0.41%) |
Sep 30, 2010 | 14.84 | 14.90 | 14.58 | 14.77 | 492,235 | +0.10(+0.68%) |
Sep 29, 2010 | 14.63 | 14.74 | 14.39 | 14.67 | 329,836 | -0.06(-0.41%) |
Sep 28, 2010 | 14.25 | 14.74 | 14.10 | 14.73 | 444,643 | +0.56(+3.95%) |
Sep 27, 2010 | 14.90 | 14.90 | 14.14 | 14.17 | 378,120 | -0.69(-4.64%) |
Sep 24, 2010 | 14.14 | 14.89 | 13.99 | 14.86 | 723,831 | +0.98(+7.06%) |
Sep 23, 2010 | 13.70 | 14.33 | 13.65 | 13.88 | 333,242 | +0.02(+0.14%) |
Sep 22, 2010 | 14.12 | 14.42 | 13.74 | 13.86 | 231,869 | -0.37(-2.60%) |
Sep 21, 2010 | 14.37 | 14.37 | 14.07 | 14.23 | 383,957 | -0.14(-0.97%) |
Sep 20, 2010 | 13.69 | 14.39 | 13.40 | 14.37 | 507,747 | +0.74(+5.43%) |
Sep 17, 2010 | 13.95 | 14.13 | 13.50 | 13.63 | 580,512 | -0.42(-2.99%) |
Sep 15, 2010 | 14.15 | 14.16 | 13.83 | 14.05 | 296,783 | -0.21(-1.47%) |
Sep 14, 2010 | 14.30 | 14.51 | 14.14 | 14.26 | 409,584 | -0.05(-0.35%) |
Sep 13, 2010 | 14.23 | 14.37 | 14.11 | 14.31 | 537,849 | +0.18(+1.27%) |
Sep 10, 2010 | 13.56 | 14.16 | 13.56 | 14.13 | 712,188 | +0.59(+4.36%) |
Sep 09, 2010 | 13.84 | 13.84 | 13.40 | 13.54 | 245,383 | -0.03(-0.22%) |
Sep 08, 2010 | 13.47 | 13.84 | 13.47 | 13.57 | 341,001 | +0.10(+0.74%) |
Sep 07, 2010 | 14.08 | 14.08 | 13.42 | 13.47 | 565,375 | -0.70(-4.94%) |
Sep 03, 2010 | 14.40 | 14.63 | 14.02 | 14.17 | 496,671 | -0.03(-0.21%) |
Sep 02, 2010 | 13.37 | 14.27 | 13.26 | 14.20 | 731,269 | +0.80(+5.97%) |
Sep 01, 2010 | 13.07 | 13.46 | 12.92 | 13.40 | 599,707 | +0.61(+4.77%) |
Aug 31, 2010 | 12.70 | 12.88 | 12.52 | 12.79 | 733,842 | +0.04(+0.31%) |
Aug 30, 2010 | 13.25 | 13.54 | 12.74 | 12.75 | 438,236 | -0.61(-4.57%) |
Aug 27, 2010 | 13.40 | 13.40 | 12.83 | 13.36 | 501,247 | +0.18(+1.37%) |
Aug 26, 2010 | 13.25 | 13.43 | 13.01 | 13.18 | 455,022 | -0.01(-0.08%) |
Aug 25, 2010 | 12.74 | 13.22 | 12.50 | 13.19 | 888,544 | +0.20(+1.54%) |
Aug 24, 2010 | 13.33 | 13.34 | 12.89 | 12.99 | 730,060 | -0.56(-4.13%) |
Aug 23, 2010 | 14.00 | 14.24 | 13.54 | 13.55 | 322,128 | -0.33(-2.38%) |
Aug 20, 2010 | 13.72 | 13.90 | 13.48 | 13.88 | 427,452 | +0.05(+0.36%) |
Aug 19, 2010 | 14.37 | 14.38 | 13.78 | 13.83 | 435,910 | -0.56(-3.89%) |
Aug 18, 2010 | 14.32 | 14.62 | 14.21 | 14.39 | 517,299 | +0.21(+1.48%) |
Aug 17, 2010 | 14.48 | 14.65 | 14.15 | 14.18 | 786,751 | -0.07(-0.49%) |
Aug 16, 2010 | 14.05 | 14.45 | 14.05 | 14.25 | 392,581 | +0.07(+0.49%) |
Aug 13, 2010 | 14.38 | 14.55 | 14.12 | 14.18 | 410,568 | -0.30(-2.07%) |
Aug 12, 2010 | 13.82 | 14.60 | 13.79 | 14.48 | 544,490 | +0.35(+2.48%) |
Aug 11, 2010 | 14.60 | 14.64 | 14.11 | 14.13 | 640,795 | -0.86(-5.74%) |
Aug 10, 2010 | 15.17 | 15.20 | 14.81 | 14.99 | 687,108 | -0.22(-1.45%) |
Aug 09, 2010 | 14.89 | 15.32 | 14.74 | 15.21 | 632,197 | +0.48(+3.26%) |
Aug 06, 2010 | 14.47 | 14.80 | 14.20 | 14.73 | 505,194 | -0.03(-0.20%) |
Aug 05, 2010 | 14.65 | 14.98 | 14.30 | 14.76 | 819,982 | +0.05(+0.34%) |
Aug 04, 2010 | 13.98 | 14.89 | 13.96 | 14.71 | 1,175,490 | +0.74(+5.30%) |
Aug 03, 2010 | 13.60 | 14.20 | 13.40 | 13.97 | 731,411 | +0.27(+1.97%) |
Aug 02, 2010 | 13.34 | 13.80 | 13.21 | 13.70 | 827,018 | +0.64(+4.90%) |
Jul 30, 2010 | 12.96 | 13.46 | 12.84 | 13.06 | 787,018 | -0.05(-0.38%) |
Jul 29, 2010 | 13.52 | 13.54 | 12.70 | 13.11 | 1,217,166 | -0.24(-1.80%) |
Jul 28, 2010 | 13.69 | 13.75 | 13.05 | 13.35 | 1,188,584 | -0.44(-3.19%) |
Jul 27, 2010 | 13.67 | 13.86 | 13.47 | 13.79 | 941,978 | +0.26(+1.92%) |
Jul 26, 2010 | 12.89 | 13.55 | 12.78 | 13.53 | 887,050 | +0.73(+5.70%) |
Jul 23, 2010 | 12.07 | 12.82 | 12.07 | 12.80 | 692,781 | +0.65(+5.35%) |
Jul 22, 2010 | 12.31 | 12.35 | 11.94 | 12.15 | 774,658 | +0.08(+0.66%) |
Jul 21, 2010 | 12.06 | 12.17 | 11.84 | 12.07 | 625,843 | +0.07(+0.58%) |
Jul 20, 2010 | 11.84 | 12.00 | 11.69 | 12.00 | 443,421 | -0.04(-0.33%) |
Jul 19, 2010 | 12.13 | 12.19 | 11.85 | 12.04 | 380,840 | -0.04(-0.33%) |
Jul 16, 2010 | 12.57 | 12.60 | 12.04 | 12.08 | 938,542 | -0.66(-5.18%) |
Jul 15, 2010 | 12.95 | 12.96 | 12.51 | 12.74 | 335,112 | -0.19(-1.47%) |
Jul 14, 2010 | 13.02 | 13.08 | 12.78 | 12.93 | 355,679 | -0.18(-1.37%) |
Jul 13, 2010 | 12.76 | 13.17 | 12.72 | 13.11 | 651,822 | +0.49(+3.88%) |
Jul 12, 2010 | 12.86 | 12.93 | 12.47 | 12.62 | 489,761 | -0.33(-2.55%) |
Jul 09, 2010 | 12.28 | 13.03 | 12.09 | 12.95 | 1,057,334 | +0.59(+4.77%) |
Jul 08, 2010 | 12.29 | 12.40 | 11.99 | 12.36 | 601,793 | +0.26(+2.15%) |
Jul 07, 2010 | 11.88 | 12.13 | 11.64 | 12.10 | 669,287 | +0.31(+2.63%) |
Jul 06, 2010 | 11.79 | 12.18 | 11.64 | 11.79 | 740,701 | +0.19(+1.64%) |
Jul 02, 2010 | 11.75 | 11.99 | 11.40 | 11.60 | 354,402 | -0.02(-0.17%) |
Jul 01, 2010 | 12.24 | 12.24 | 11.46 | 11.62 | 831,507 | -0.48(-3.97%) |
Jun 30, 2010 | 11.78 | 12.46 | 11.76 | 12.10 | 1,054,542 | +0.35(+2.98%) |
Jun 29, 2010 | 12.00 | 12.16 | 11.62 | 11.75 | 921,010 | -0.79(-6.30%) |
Jun 25, 2010 | 12.29 | 12.68 | 12.01 | 12.54 | 1,019,945 | +0.32(+2.62%) |
Jun 24, 2010 | 12.25 | 12.48 | 12.14 | 12.22 | 476,679 | -0.09(-0.73%) |
Jun 23, 2010 | 12.27 | 12.51 | 12.08 | 12.31 | 297,900 | +0.05(+0.41%) |
Jun 22, 2010 | 12.80 | 12.88 | 12.24 | 12.26 | 793,628 | -0.51(-3.99%) |
Jun 21, 2010 | 13.34 | 13.53 | 12.72 | 12.77 | 588,431 | -0.35(-2.67%) |
Jun 18, 2010 | 13.20 | 13.32 | 12.88 | 13.12 | 905,346 | +0.00(+0.00%) |
Jun 17, 2010 | 13.48 | 13.58 | 12.97 | 13.12 | 596,788 | -0.36(-2.67%) |
Jun 16, 2010 | 13.72 | 13.80 | 13.44 | 13.48 | 503,052 | -0.41(-2.95%) |
Jun 15, 2010 | 13.37 | 13.95 | 13.25 | 13.89 | 1,095,937 | +0.75(+5.71%) |
Jun 14, 2010 | 12.87 | 13.39 | 12.75 | 13.14 | 1,051,746 | +0.44(+3.46%) |
Jun 11, 2010 | 12.32 | 13.07 | 12.26 | 12.70 | 1,160,929 | +0.22(+1.80%) |
Jun 10, 2010 | 12.08 | 12.50 | 11.93 | 12.47 | 1,075,382 | +0.64(+5.45%) |
Jun 09, 2010 | 11.43 | 12.19 | 11.43 | 11.83 | 1,795,502 | +0.58(+5.16%) |
Jun 08, 2010 | 11.38 | 11.76 | 11.10 | 11.25 | 939,591 | -0.11(-0.97%) |
Jun 07, 2010 | 11.83 | 11.87 | 11.08 | 11.36 | 1,633,866 | -0.36(-3.07%) |
Jun 04, 2010 | 12.38 | 12.59 | 11.68 | 11.72 | 1,166,416 | -1.11(-8.65%) |
Jun 03, 2010 | 12.55 | 12.89 | 12.53 | 12.83 | 879,183 | +0.30(+2.39%) |
Jun 02, 2010 | 12.16 | 12.53 | 12.00 | 12.53 | 921,003 | +0.39(+3.21%) |
Jun 01, 2010 | 12.10 | 12.45 | 12.05 | 12.14 | 853,668 | -0.09(-0.74%) |
May 28, 2010 | 12.31 | 12.43 | 12.01 | 12.23 | 568,619 | -0.08(-0.65%) |
May 27, 2010 | 12.10 | 12.35 | 11.96 | 12.31 | 653,270 | +0.50(+4.23%) |
May 26, 2010 | 11.90 | 12.22 | 11.66 | 11.81 | 1,056,303 | -0.06(-0.51%) |
May 25, 2010 | 11.56 | 11.91 | 11.43 | 11.87 | 1,103,436 | -0.14(-1.17%) |
May 24, 2010 | 11.64 | 12.17 | 11.59 | 12.01 | 914,405 | +0.30(+2.56%) |
May 21, 2010 | 11.96 | 12.23 | 11.50 | 11.71 | 2,173,634 | -0.49(-4.02%) |
May 20, 2010 | 12.32 | 12.58 | 12.02 | 12.20 | 1,345,693 | -0.37(-2.94%) |
May 19, 2010 | 12.42 | 12.61 | 11.87 | 12.57 | 1,016,079 | +0.08(+0.64%) |
May 18, 2010 | 13.17 | 13.30 | 12.47 | 12.49 | 719,842 | -0.48(-3.70%) |
May 17, 2010 | 13.04 | 13.20 | 12.72 | 12.97 | 643,828 | -0.03(-0.23%) |
May 14, 2010 | 13.25 | 13.35 | 12.74 | 13.00 | 908,277 | -0.39(-2.91%) |
May 13, 2010 | 13.75 | 13.81 | 13.20 | 13.39 | 918,650 | -0.44(-3.18%) |
May 12, 2010 | 13.26 | 13.87 | 13.25 | 13.83 | 731,918 | +0.67(+5.09%) |
May 11, 2010 | 13.47 | 13.66 | 13.12 | 13.16 | 1,368,098 | -0.67(-4.84%) |
May 10, 2010 | 13.89 | 14.12 | 13.57 | 13.83 | 1,567,906 | +0.88(+6.80%) |
May 07, 2010 | 13.01 | 13.59 | 12.57 | 12.95 | 1,403,431 | -0.18(-1.37%) |
May 06, 2010 | 14.47 | 14.57 | 11.50 | 13.13 | 1,994,560 | -1.38(-9.51%) |
May 05, 2010 | 14.53 | 14.74 | 14.20 | 14.51 | 619,174 | -0.04(-0.27%) |
May 04, 2010 | 14.94 | 15.05 | 14.30 | 14.55 | 953,596 | -0.53(-3.51%) |
May 03, 2010 | 14.01 | 15.15 | 14.01 | 15.08 | 1,295,529 | +1.12(+8.02%) |
Apr 30, 2010 | 14.34 | 14.43 | 13.95 | 13.96 | 793,436 | -0.45(-3.12%) |
Apr 29, 2010 | 14.14 | 14.44 | 13.93 | 14.41 | 704,046 | +0.36(+2.56%) |
Apr 28, 2010 | 13.73 | 14.10 | 13.65 | 14.05 | 989,614 | +0.38(+2.78%) |
Apr 27, 2010 | 13.55 | 13.93 | 13.13 | 13.67 | 1,230,516 | +0.05(+0.37%) |
Apr 26, 2010 | 14.22 | 14.26 | 13.25 | 13.62 | 1,512,475 | -0.64(-4.49%) |
Apr 23, 2010 | 14.50 | 14.68 | 14.17 | 14.26 | 548,278 | -0.24(-1.66%) |
Apr 22, 2010 | 14.39 | 14.52 | 14.15 | 14.50 | 407,717 | +0.03(+0.21%) |
Apr 21, 2010 | 14.44 | 14.80 | 14.37 | 14.47 | 813,646 | +0.00(+0.00%) |
Apr 20, 2010 | 14.14 | 14.47 | 14.12 | 14.47 | 529,838 | +0.36(+2.55%) |
Apr 19, 2010 | 14.26 | 14.55 | 13.96 | 14.11 | 425,975 | -0.17(-1.19%) |
Apr 16, 2010 | 14.66 | 14.66 | 14.23 | 14.28 | 657,437 | -0.47(-3.19%) |
Apr 15, 2010 | 14.58 | 14.79 | 14.53 | 14.75 | 408,995 | +0.19(+1.30%) |
Apr 14, 2010 | 14.79 | 14.80 | 14.42 | 14.56 | 613,149 | -0.12(-0.82%) |
Apr 13, 2010 | 14.59 | 14.75 | 14.39 | 14.68 | 448,702 | +0.08(+0.55%) |
Apr 12, 2010 | 15.01 | 15.03 | 14.49 | 14.60 | 539,871 | -0.36(-2.41%) |
Apr 09, 2010 | 14.62 | 14.96 | 14.30 | 14.96 | 421,919 | +0.38(+2.61%) |
Apr 08, 2010 | 14.53 | 14.67 | 14.32 | 14.58 | 556,609 | -0.05(-0.34%) |
Apr 07, 2010 | 15.04 | 15.19 | 14.47 | 14.63 | 923,532 | -0.47(-3.11%) |
Apr 06, 2010 | 15.52 | 15.61 | 15.08 | 15.10 | 869,056 | -0.48(-3.08%) |
Apr 05, 2010 | 15.54 | 15.72 | 15.47 | 15.58 | 389,277 | +0.03(+0.19%) |
Apr 01, 2010 | 15.34 | 15.55 | 15.55 | 15.55 | 665,700 | +0.34(+2.24%) |
Mar 31, 2010 | 15.26 | 15.46 | 15.18 | 15.21 | 534,829 | -0.11(-0.72%) |
Mar 30, 2010 | 15.39 | 15.58 | 15.15 | 15.32 | 286,726 | -0.01(-0.07%) |
Mar 29, 2010 | 15.26 | 15.36 | 15.11 | 15.33 | 358,408 | +0.13(+0.86%) |
Mar 26, 2010 | 15.55 | 15.66 | 15.17 | 15.20 | 515,600 | -0.32(-2.06%) |
Mar 25, 2010 | 15.51 | 15.84 | 15.37 | 15.52 | 579,101 | +0.15(+0.98%) |
Mar 24, 2010 | 15.55 | 15.73 | 15.37 | 15.37 | 574,634 | -0.13(-0.84%) |
Mar 23, 2010 | 15.15 | 15.51 | 15.04 | 15.50 | 623,802 | +0.31(+2.04%) |
Mar 22, 2010 | 14.81 | 15.20 | 14.61 | 15.19 | 949,957 | +0.35(+2.36%) |
Mar 19, 2010 | 15.38 | 15.38 | 14.83 | 14.84 | 1,076,783 | -0.45(-2.94%) |
Mar 18, 2010 | 15.12 | 15.47 | 15.00 | 15.29 | 1,010,181 | +0.07(+0.46%) |
Mar 17, 2010 | 15.35 | 15.44 | 15.18 | 15.22 | 584,511 | -0.15(-0.98%) |
Mar 16, 2010 | 15.44 | 15.50 | 15.15 | 15.37 | 847,653 | -0.03(-0.19%) |
Mar 15, 2010 | 15.25 | 15.50 | 15.07 | 15.40 | 688,602 | +0.01(+0.06%) |
Mar 12, 2010 | 15.52 | 15.56 | 15.04 | 15.39 | 834,596 | -0.07(-0.45%) |
Mar 11, 2010 | 15.33 | 15.51 | 15.06 | 15.46 | 729,011 | +0.10(+0.65%) |
Mar 10, 2010 | 15.32 | 15.51 | 15.29 | 15.36 | 1,004,312 | +0.07(+0.46%) |
Mar 09, 2010 | 14.81 | 15.30 | 14.76 | 15.29 | 1,413,764 | +0.40(+2.69%) |
Mar 08, 2010 | 15.07 | 15.30 | 14.85 | 14.89 | 1,416,322 | -0.05(-0.33%) |
Mar 05, 2010 | 14.74 | 15.15 | 14.71 | 14.94 | 1,701,040 | +0.36(+2.47%) |
Mar 04, 2010 | 14.28 | 14.74 | 14.23 | 14.58 | 1,519,893 | +0.26(+1.82%) |
Mar 03, 2010 | 12.59 | 14.43 | 12.53 | 14.32 | 4,506,729 | +1.79(+14.29%) |
Mar 02, 2010 | 12.83 | 12.90 | 12.46 | 12.53 | 1,202,461 | -0.24(-1.88%) |
Mar 01, 2010 | 12.43 | 12.80 | 12.37 | 12.77 | 641,337 | +0.38(+3.07%) |
Feb 26, 2010 | 12.53 | 12.63 | 12.34 | 12.39 | 532,752 | -0.20(-1.59%) |
Feb 25, 2010 | 12.46 | 12.61 | 12.25 | 12.59 | 452,656 | -0.08(-0.63%) |
Feb 24, 2010 | 12.55 | 12.85 | 12.50 | 12.67 | 302,424 | +0.15(+1.20%) |
Feb 23, 2010 | 12.97 | 13.00 | 12.49 | 12.52 | 607,500 | -0.41(-3.17%) |
Feb 22, 2010 | 12.85 | 12.97 | 12.75 | 12.93 | 646,409 | +0.09(+0.70%) |
Feb 19, 2010 | 12.90 | 13.00 | 12.76 | 12.84 | 809,831 | -0.03(-0.23%) |
Feb 18, 2010 | 12.64 | 12.88 | 12.47 | 12.87 | 511,389 | +0.27(+2.14%) |
Feb 17, 2010 | 12.15 | 12.86 | 12.14 | 12.60 | 1,278,364 | +0.48(+3.96%) |
Feb 16, 2010 | 11.98 | 12.15 | 11.88 | 12.12 | 446,639 | +0.20(+1.68%) |
Feb 12, 2010 | 11.61 | 11.92 | 11.92 | 11.92 | 522,400 | +0.14(+1.19%) |
Feb 11, 2010 | 11.66 | 11.82 | 11.45 | 11.78 | 290,937 | +0.09(+0.77%) |
Feb 10, 2010 | 11.63 | 11.72 | 11.38 | 11.69 | 389,559 | -0.02(-0.17%) |
Feb 09, 2010 | 11.56 | 11.76 | 11.40 | 11.71 | 611,817 | +0.31(+2.72%) |
Feb 08, 2010 | 11.34 | 11.62 | 11.15 | 11.40 | 497,307 | +0.08(+0.71%) |
Feb 05, 2010 | 11.34 | 11.45 | 10.96 | 11.32 | 490,560 | +0.04(+0.35%) |
Feb 04, 2010 | 11.80 | 11.80 | 11.27 | 11.28 | 887,093 | -0.67(-5.61%) |
Feb 03, 2010 | 11.87 | 11.97 | 11.67 | 11.95 | 516,861 | +0.07(+0.59%) |
Feb 02, 2010 | 11.32 | 11.93 | 11.23 | 11.88 | 835,694 | +0.54(+4.76%) |
Feb 01, 2010 | 11.35 | 11.51 | 11.20 | 11.34 | 527,059 | -0.08(-0.70%) |
Jan 29, 2010 | 11.45 | 11.60 | 11.37 | 11.42 | 512,566 | +0.00(+0.00%) |
Jan 28, 2010 | 11.96 | 11.96 | 11.41 | 11.42 | 586,765 | -0.55(-4.59%) |
Jan 27, 2010 | 11.71 | 11.99 | 11.62 | 11.97 | 543,609 | +0.20(+1.70%) |
Jan 26, 2010 | 11.80 | 11.87 | 11.65 | 11.77 | 685,865 | -0.03(-0.25%) |
Jan 25, 2010 | 11.98 | 12.01 | 11.76 | 11.80 | 750,006 | -0.05(-0.42%) |
Jan 22, 2010 | 12.27 | 12.27 | 11.77 | 11.85 | 1,023,156 | -0.34(-2.79%) |
Jan 21, 2010 | 12.02 | 12.28 | 11.99 | 12.19 | 1,212,300 | +0.15(+1.25%) |
Jan 20, 2010 | 11.94 | 12.06 | 11.75 | 12.04 | 884,383 | +0.02(+0.17%) |
Jan 19, 2010 | 12.09 | 12.19 | 11.87 | 12.02 | 1,423,306 | +0.05(+0.42%) |
Jan 15, 2010 | 11.91 | 11.97 | 11.97 | 11.97 | 2,528,400 | +0.15(+1.27%) |
Jan 14, 2010 | 11.05 | 12.00 | 11.04 | 11.82 | 2,358,527 | +0.81(+7.36%) |
Jan 13, 2010 | 9.750 | 11.72 | 9.690 | 11.01 | 3,868,621 | +1.31(+13.51%) |
Jan 12, 2010 | 9.760 | 9.790 | 9.210 | 9.700 | 1,394,388 | +0.20(+2.11%) |
Jan 11, 2010 | 9.410 | 9.590 | 9.290 | 9.500 | 863,674 | +0.11(+1.17%) |
Jan 08, 2010 | 9.510 | 9.520 | 9.330 | 9.390 | 374,278 | -0.18(-1.88%) |
Jan 07, 2010 | 9.620 | 9.660 | 9.410 | 9.570 | 614,047 | +0.04(+0.42%) |
Jan 06, 2010 | 9.620 | 9.740 | 9.420 | 9.530 | 613,111 | -0.13(-1.35%) |
Jan 05, 2010 | 9.690 | 9.840 | 9.560 | 9.660 | 434,060 | -0.02(-0.21%) |