Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.85 | 13.97 | 13.72 | 13.86 | 9,453,630 | -0.18(-1.27%) |
Nov 29, 2010 | 13.83 | 14.08 | 13.61 | 14.04 | 7,951,903 | +0.09(+0.68%) |
Nov 26, 2010 | 14.04 | 14.04 | 13.87 | 13.94 | 2,762,392 | -0.27(-1.88%) |
Nov 24, 2010 | 13.74 | 14.21 | 14.21 | 14.21 | 7,914,968 | +0.54(+3.98%) |
Nov 23, 2010 | 13.79 | 13.92 | 13.61 | 13.67 | 7,316,865 | -0.43(-3.03%) |
Nov 22, 2010 | 13.76 | 14.14 | 13.54 | 14.09 | 11,332,216 | +0.33(+2.38%) |
Nov 19, 2010 | 13.69 | 13.89 | 13.47 | 13.77 | 11,508,480 | -0.02(-0.16%) |
Nov 18, 2010 | 13.76 | 13.97 | 13.71 | 13.79 | 11,771,267 | +0.20(+1.47%) |
Nov 17, 2010 | 13.64 | 13.83 | 13.49 | 13.59 | 8,995,713 | -0.07(-0.53%) |
Nov 16, 2010 | 13.89 | 13.92 | 13.54 | 13.66 | 13,636,961 | -0.37(-2.65%) |
Nov 15, 2010 | 14.30 | 14.30 | 14.03 | 14.03 | 6,700,594 | -0.22(-1.52%) |
Nov 12, 2010 | 14.45 | 14.48 | 14.17 | 14.25 | 15,464,082 | -0.31(-2.15%) |
Nov 11, 2010 | 14.14 | 14.60 | 14.14 | 14.56 | 10,101,280 | +0.22(+1.54%) |
Nov 10, 2010 | 14.19 | 14.46 | 13.92 | 14.34 | 12,171,489 | +0.12(+0.86%) |
Nov 09, 2010 | 14.66 | 14.69 | 14.09 | 14.22 | 11,121,554 | -0.27(-1.83%) |
Nov 08, 2010 | 14.42 | 14.67 | 14.33 | 14.49 | 9,143,733 | -0.12(-0.83%) |
Nov 05, 2010 | 14.49 | 14.64 | 14.43 | 14.61 | 10,695,800 | +0.14(+0.99%) |
Nov 04, 2010 | 14.18 | 14.49 | 14.18 | 14.46 | 13,292,063 | +0.56(+4.01%) |
Nov 03, 2010 | 13.83 | 13.91 | 13.59 | 13.91 | 7,700,822 | +0.17(+1.25%) |
Nov 02, 2010 | 14.02 | 14.13 | 13.72 | 13.73 | 9,545,875 | -0.13(-0.92%) |
Nov 01, 2010 | 14.11 | 14.13 | 13.80 | 13.86 | 11,779,702 | -0.10(-0.75%) |
Oct 29, 2010 | 13.52 | 13.97 | 13.43 | 13.97 | 12,075,777 | +0.44(+3.23%) |
Oct 28, 2010 | 13.91 | 13.99 | 13.41 | 13.53 | 13,445,006 | -0.25(-1.80%) |
Oct 27, 2010 | 13.65 | 13.91 | 13.55 | 13.78 | 26,290,770 | +0.54(+4.09%) |
Oct 25, 2010 | 13.25 | 13.39 | 13.08 | 13.24 | 12,418,698 | +0.15(+1.18%) |
Oct 22, 2010 | 13.04 | 13.09 | 12.90 | 13.08 | 4,726,779 | +0.09(+0.68%) |
Oct 21, 2010 | 13.15 | 13.25 | 12.82 | 12.99 | 8,548,592 | -0.07(-0.51%) |
Oct 20, 2010 | 12.83 | 13.17 | 12.81 | 13.06 | 9,096,566 | +0.30(+2.34%) |
Oct 19, 2010 | 13.09 | 13.09 | 12.65 | 12.76 | 13,512,198 | -0.52(-3.91%) |
Oct 18, 2010 | 13.08 | 13.28 | 12.89 | 13.28 | 10,759,898 | +0.28(+2.17%) |
Oct 15, 2010 | 12.96 | 13.25 | 12.75 | 13.00 | 16,215,880 | +0.23(+1.82%) |
Oct 14, 2010 | 12.79 | 12.92 | 12.58 | 12.77 | 10,905,350 | -0.03(-0.22%) |
Oct 13, 2010 | 12.69 | 12.97 | 12.60 | 12.80 | 13,092,813 | +0.24(+1.94%) |
Oct 12, 2010 | 12.34 | 12.77 | 12.25 | 12.55 | 18,090,468 | +0.18(+1.47%) |
Oct 11, 2010 | 12.24 | 12.43 | 12.21 | 12.37 | 6,569,498 | +0.11(+0.90%) |
Oct 08, 2010 | 12.26 | 12.35 | 12.14 | 12.26 | 10,943,060 | +0.13(+1.09%) |
Oct 07, 2010 | 12.39 | 12.46 | 12.02 | 12.13 | 8,656,847 | -0.22(-1.79%) |
Oct 06, 2010 | 12.33 | 12.39 | 12.18 | 12.35 | 14,654,511 | +0.04(+0.36%) |
Oct 05, 2010 | 12.04 | 12.36 | 11.89 | 12.30 | 17,177,014 | +0.41(+3.48%) |
Oct 04, 2010 | 12.32 | 12.34 | 11.85 | 11.89 | 12,922,832 | -0.46(-3.76%) |
Oct 01, 2010 | 12.35 | 12.44 | 12.13 | 12.35 | 12,125,223 | +0.34(+2.82%) |
Sep 30, 2010 | 12.02 | 12.12 | 11.88 | 12.01 | 136,289 | +0.17(+1.48%) |
Sep 29, 2010 | 11.82 | 11.91 | 11.66 | 11.84 | 11,093,099 | +0.01(+0.09%) |
Sep 28, 2010 | 12.00 | 12.03 | 11.65 | 11.83 | 181 | -0.17(-1.43%) |
Sep 27, 2010 | 12.02 | 12.11 | 11.89 | 12.00 | 7,135,711 | -0.06(-0.50%) |
Sep 24, 2010 | 11.83 | 12.10 | 11.78 | 12.06 | 12,087,055 | +0.53(+4.60%) |
Sep 23, 2010 | 11.53 | 11.70 | 11.48 | 11.53 | 508 | -0.27(-2.25%) |
Sep 22, 2010 | 12.03 | 12.26 | 11.75 | 11.80 | 19,821,566 | -0.35(-2.91%) |
Sep 21, 2010 | 12.18 | 12.25 | 12.00 | 12.15 | 15,947,889 | +0.01(+0.09%) |
Sep 20, 2010 | 11.94 | 12.18 | 11.55 | 12.14 | 36,700,692 | -0.82(-6.35%) |
Sep 17, 2010 | 12.96 | 13.06 | 12.54 | 12.96 | 15,510,270 | +0.31(+2.45%) |
Sep 15, 2010 | 12.49 | 12.76 | 12.49 | 12.65 | 9,489,343 | +0.12(+0.97%) |
Sep 14, 2010 | 12.70 | 12.73 | 12.49 | 12.53 | 11,348,295 | -0.21(-1.65%) |
Sep 13, 2010 | 12.51 | 12.75 | 12.45 | 12.74 | 9,672,871 | +0.37(+2.99%) |
Sep 10, 2010 | 12.23 | 12.40 | 12.18 | 12.37 | 10,060,468 | +0.19(+1.54%) |
Sep 09, 2010 | 12.24 | 12.28 | 11.98 | 12.18 | 12,652,332 | +0.26(+2.18%) |
Sep 08, 2010 | 12.17 | 12.24 | 11.78 | 11.92 | 14,091,186 | -0.24(-1.95%) |
Sep 07, 2010 | 12.35 | 12.35 | 12.05 | 12.16 | 841 | -0.21(-1.70%) |
Sep 03, 2010 | 12.31 | 12.65 | 12.29 | 12.37 | 12,379,469 | +0.22(+1.82%) |
Sep 02, 2010 | 11.93 | 12.16 | 11.84 | 12.15 | 367 | +0.23(+1.90%) |
Sep 01, 2010 | 11.59 | 11.94 | 11.49 | 11.92 | 12,328,243 | +0.63(+5.58%) |
Aug 31, 2010 | 11.27 | 11.45 | 10.89 | 11.29 | 80,999 | +0.23(+2.05%) |
Aug 30, 2010 | 11.30 | 11.30 | 11.03 | 11.07 | 8,559,484 | +0.23(+2.09%) |
Aug 27, 2010 | 11.26 | 11.29 | 10.68 | 10.84 | 15,269,208 | -0.48(-4.27%) |
Aug 26, 2010 | 11.32 | 11.47 | 10.98 | 11.32 | 1,750 | +0.10(+0.86%) |
Aug 25, 2010 | 11.15 | 11.29 | 10.88 | 11.23 | 20,213,422 | -0.12(-1.07%) |
Aug 24, 2010 | 11.42 | 11.63 | 11.30 | 11.35 | 2,139 | -0.26(-2.24%) |
Aug 23, 2010 | 11.87 | 12.04 | 11.60 | 11.61 | 9,175,995 | -0.11(-0.94%) |
Aug 20, 2010 | 11.62 | 11.83 | 11.57 | 11.72 | 8,540,360 | -0.04(-0.33%) |
Aug 19, 2010 | 11.96 | 12.06 | 11.66 | 11.76 | 1,053 | -0.33(-2.70%) |
Aug 18, 2010 | 12.20 | 12.20 | 11.93 | 12.08 | 905 | -0.07(-0.55%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.96 | 12.15 | 11,325,739 | +0.22(+1.85%) |
Aug 16, 2010 | 12.00 | 12.28 | 11.83 | 11.93 | 14,569,251 | -0.15(-1.28%) |
Aug 13, 2010 | 12.08 | 12.24 | 11.97 | 12.08 | 7,898,048 | +0.00(+0.00%) |
Aug 12, 2010 | 11.85 | 12.23 | 11.70 | 12.08 | 11,066,273 | +0.07(+0.57%) |
Aug 11, 2010 | 12.37 | 12.38 | 12.00 | 12.01 | 12,326,732 | -0.57(-4.54%) |
Aug 10, 2010 | 12.88 | 12.90 | 12.44 | 12.59 | 182 | -0.43(-3.29%) |
Aug 09, 2010 | 13.34 | 13.44 | 13.00 | 13.01 | 9,302,083 | -0.20(-1.54%) |
Aug 06, 2010 | 13.22 | 13.55 | 12.90 | 13.22 | 12,158,180 | -0.31(-2.31%) |
Aug 05, 2010 | 13.40 | 13.64 | 13.35 | 13.53 | 8,454,901 | +0.05(+0.37%) |
Aug 04, 2010 | 13.60 | 13.67 | 13.34 | 13.48 | 6,943,769 | +0.02(+0.12%) |
Aug 03, 2010 | 13.63 | 13.73 | 13.40 | 13.46 | 9,564,528 | -0.37(-2.66%) |
Aug 02, 2010 | 13.55 | 13.89 | 13.49 | 13.83 | 11,413,053 | +0.54(+4.05%) |
Jul 30, 2010 | 13.22 | 13.37 | 12.98 | 13.29 | 8,804,520 | +0.06(+0.46%) |
Jul 29, 2010 | 13.41 | 13.62 | 13.08 | 13.23 | 15,555,916 | -0.02(-0.12%) |
Jul 28, 2010 | 13.52 | 13.65 | 12.88 | 13.25 | 24,010,148 | -0.75(-5.37%) |
Jul 27, 2010 | 14.00 | 14.17 | 13.73 | 14.00 | 1,758 | -0.01(-0.04%) |
Jul 26, 2010 | 13.82 | 14.02 | 13.63 | 14.01 | 9,942,678 | +0.29(+2.08%) |
Jul 23, 2010 | 13.49 | 13.77 | 13.38 | 13.72 | 9,965,313 | +0.21(+1.59%) |
Jul 22, 2010 | 13.10 | 13.60 | 13.05 | 13.51 | 10,335,465 | +0.60(+4.68%) |
Jul 21, 2010 | 13.47 | 13.54 | 12.82 | 12.90 | 11,013,115 | -0.43(-3.25%) |
Jul 20, 2010 | 13.34 | 13.34 | 12.35 | 13.34 | 13,475,037 | +0.67(+5.29%) |
Jul 19, 2010 | 12.71 | 12.73 | 12.30 | 12.67 | 10,018,739 | +0.15(+1.23%) |
Jul 16, 2010 | 12.51 | 12.95 | 12.48 | 12.51 | 11,845,970 | -0.29(-2.27%) |
Jul 15, 2010 | 13.08 | 13.08 | 12.62 | 12.80 | 9,716,267 | -0.26(-2.02%) |
Jul 14, 2010 | 13.25 | 13.25 | 12.87 | 13.07 | 11,479,319 | -0.19(-1.45%) |
Jul 13, 2010 | 13.02 | 13.41 | 13.02 | 13.26 | 11,760,640 | +0.45(+3.52%) |
Jul 12, 2010 | 13.02 | 13.08 | 12.68 | 12.81 | 11,301,416 | -0.19(-1.48%) |
Jul 09, 2010 | 13.00 | 13.11 | 12.69 | 13.00 | 9,114,668 | +0.29(+2.25%) |
Jul 08, 2010 | 12.79 | 12.91 | 12.49 | 12.72 | 15,003,100 | +0.01(+0.09%) |
Jul 07, 2010 | 12.21 | 12.71 | 12.21 | 12.71 | 182 | +0.44(+3.58%) |
Jul 06, 2010 | 12.76 | 12.82 | 12.11 | 12.27 | 4,221 | -0.14(-1.15%) |
Jul 02, 2010 | 12.41 | 12.82 | 12.22 | 12.41 | 11,485,123 | -0.19(-1.53%) |
Jul 01, 2010 | 12.54 | 12.73 | 12.06 | 12.60 | 17,253,750 | +0.17(+1.37%) |
Jun 30, 2010 | 12.29 | 12.79 | 12.25 | 12.43 | 2,240 | +0.16(+1.30%) |
Jun 29, 2010 | 12.89 | 12.89 | 12.18 | 12.27 | 21,637,480 | -1.24(-9.15%) |
Jun 25, 2010 | 13.51 | 13.54 | 12.93 | 13.51 | 30,541,952 | +0.48(+3.67%) |
Jun 24, 2010 | 13.76 | 13.82 | 12.97 | 13.03 | 17,103,784 | -0.81(-5.87%) |
Jun 23, 2010 | 13.33 | 13.88 | 13.17 | 13.84 | 19,740,760 | +0.47(+3.49%) |
Jun 22, 2010 | 14.43 | 14.60 | 13.33 | 13.38 | 182 | -1.08(-7.45%) |
Jun 21, 2010 | 14.55 | 14.82 | 14.37 | 14.45 | 13,816,519 | +0.32(+2.25%) |
Jun 18, 2010 | 14.13 | 14.24 | 14.00 | 14.13 | 11,811,954 | +0.12(+0.82%) |
Jun 17, 2010 | 14.17 | 14.20 | 13.76 | 14.02 | 11,726,073 | -0.08(-0.55%) |
Jun 16, 2010 | 14.19 | 14.30 | 14.00 | 14.10 | 11,639,252 | -0.30(-2.06%) |
Jun 15, 2010 | 13.95 | 14.41 | 13.78 | 14.39 | 17,650,752 | +0.63(+4.59%) |
Jun 14, 2010 | 13.57 | 14.12 | 13.55 | 13.76 | 23,216,848 | +0.41(+3.09%) |
Jun 11, 2010 | 12.79 | 13.39 | 12.65 | 13.35 | 16,823,896 | +0.70(+5.56%) |
Jun 10, 2010 | 12.27 | 12.65 | 12.27 | 12.65 | 10,616,943 | +0.63(+5.26%) |
Jun 09, 2010 | 12.03 | 12.46 | 11.95 | 12.01 | 13,349,158 | +0.13(+1.06%) |
Jun 08, 2010 | 11.63 | 11.93 | 11.56 | 11.89 | 546 | +0.31(+2.66%) |
Jun 07, 2010 | 12.09 | 12.12 | 11.56 | 11.58 | 19,007,352 | -0.47(-3.88%) |
Jun 04, 2010 | 12.05 | 12.70 | 12.01 | 12.05 | 14,492,367 | -0.80(-6.24%) |
Jun 03, 2010 | 12.68 | 13.01 | 12.55 | 12.85 | 13,087,736 | +0.23(+1.83%) |
Jun 02, 2010 | 12.27 | 12.63 | 12.22 | 12.62 | 38,975 | +0.40(+3.28%) |
Jun 01, 2010 | 12.54 | 12.83 | 12.21 | 12.22 | 10,122,187 | -0.54(-4.26%) |
May 28, 2010 | 12.76 | 13.09 | 12.63 | 12.76 | 10,841,114 | -0.29(-2.23%) |
May 27, 2010 | 12.66 | 13.06 | 12.49 | 13.05 | 13,680,751 | +0.78(+6.36%) |
May 26, 2010 | 12.40 | 12.77 | 12.12 | 12.27 | 13,500,252 | +0.06(+0.49%) |
May 25, 2010 | 11.50 | 12.23 | 11.41 | 12.21 | 17,034,974 | +0.26(+2.21%) |
May 24, 2010 | 12.16 | 12.38 | 11.94 | 11.95 | 11,403,689 | -0.29(-2.38%) |
May 21, 2010 | 11.63 | 12.48 | 11.59 | 12.24 | 18,208,936 | +0.29(+2.39%) |
May 20, 2010 | 11.76 | 12.25 | 11.66 | 11.95 | 2,730 | -0.42(-3.37%) |
May 19, 2010 | 12.45 | 12.55 | 11.93 | 12.37 | 18,454,232 | -0.23(-1.79%) |
May 18, 2010 | 13.17 | 13.37 | 12.56 | 12.60 | 546 | -0.37(-2.84%) |
May 17, 2010 | 13.14 | 13.39 | 12.65 | 12.96 | 16,797,370 | -0.10(-0.76%) |
May 14, 2010 | 13.06 | 13.21 | 12.89 | 13.06 | 16,185,447 | -0.29(-2.18%) |
May 13, 2010 | 13.58 | 13.69 | 13.30 | 13.35 | 10,339,661 | -0.09(-0.67%) |
May 12, 2010 | 13.37 | 13.64 | 13.30 | 13.44 | 11,107,826 | +0.17(+1.28%) |
May 11, 2010 | 13.52 | 13.60 | 13.27 | 13.28 | 10,546,499 | -0.27(-2.02%) |
May 10, 2010 | 13.32 | 13.56 | 13.24 | 13.55 | 14,664,037 | +0.89(+7.04%) |
May 07, 2010 | 12.62 | 13.01 | 11.77 | 12.66 | 27,635,532 | -0.07(-0.52%) |
May 06, 2010 | 12.74 | 13.75 | 11.20 | 12.72 | 3,791 | -0.67(-4.98%) |
May 05, 2010 | 13.66 | 13.91 | 13.37 | 13.39 | 14,550,233 | -0.28(-2.04%) |
May 04, 2010 | 14.31 | 14.31 | 13.56 | 13.67 | 548 | -0.89(-6.12%) |
May 03, 2010 | 14.73 | 14.83 | 14.20 | 14.56 | 16,527,532 | -0.05(-0.37%) |
Apr 30, 2010 | 15.45 | 15.55 | 14.61 | 14.61 | 13,626,734 | -0.69(-4.50%) |
Apr 29, 2010 | 15.30 | 15.93 | 15.18 | 15.30 | 15,635,252 | +0.45(+3.02%) |
Apr 28, 2010 | 14.85 | 15.12 | 14.68 | 14.85 | 10,915,471 | +0.07(+0.48%) |
Apr 27, 2010 | 15.47 | 15.47 | 14.70 | 14.78 | 11,818,032 | -0.74(-4.79%) |
Apr 26, 2010 | 15.67 | 15.99 | 15.37 | 15.53 | 10,786,319 | -0.12(-0.77%) |
Apr 23, 2010 | 15.53 | 15.74 | 15.39 | 15.65 | 8,389,357 | +0.14(+0.92%) |
Apr 22, 2010 | 15.22 | 15.53 | 15.07 | 15.51 | 7,625,301 | +0.11(+0.71%) |
Apr 21, 2010 | 15.40 | 15.54 | 15.01 | 15.40 | 34,380 | +0.41(+2.74%) |
Apr 20, 2010 | 15.14 | 15.34 | 14.88 | 14.99 | 13,566,090 | -0.01(-0.07%) |
Apr 19, 2010 | 15.11 | 15.21 | 14.71 | 15.00 | 10,723,926 | -0.22(-1.47%) |
Apr 16, 2010 | 15.27 | 15.62 | 15.00 | 15.22 | 15,243,519 | -0.14(-0.89%) |
Apr 15, 2010 | 15.26 | 15.56 | 15.20 | 15.36 | 10,391,235 | +0.00(+0.00%) |
Apr 14, 2010 | 14.99 | 15.38 | 14.99 | 15.36 | 9,864,143 | +0.48(+3.20%) |
Apr 13, 2010 | 14.79 | 14.93 | 14.68 | 14.88 | 10,707,689 | +0.05(+0.33%) |
Apr 12, 2010 | 15.10 | 15.10 | 14.72 | 14.83 | 11,101,151 | -0.18(-1.20%) |
Apr 09, 2010 | 14.99 | 15.14 | 14.78 | 15.01 | 9,588,999 | +0.03(+0.18%) |
Apr 08, 2010 | 14.65 | 15.02 | 14.47 | 14.99 | 14,380,511 | +0.22(+1.52%) |
Apr 07, 2010 | 14.24 | 14.94 | 14.24 | 14.76 | 26,049,450 | +0.60(+4.25%) |
Apr 06, 2010 | 13.84 | 14.17 | 13.77 | 14.16 | 14,402,560 | +0.19(+1.37%) |
Apr 05, 2010 | 13.87 | 13.97 | 13.77 | 13.97 | 10,774,764 | +0.17(+1.27%) |
Apr 01, 2010 | 13.57 | 13.79 | 13.79 | 13.79 | 11,601,090 | +0.34(+2.56%) |
Mar 31, 2010 | 13.72 | 13.73 | 13.41 | 13.45 | 10,252,031 | -0.36(-2.57%) |
Mar 30, 2010 | 13.79 | 13.95 | 13.61 | 13.81 | 7,705,322 | +0.06(+0.44%) |
Mar 29, 2010 | 13.79 | 13.93 | 13.70 | 13.75 | 11,909,671 | +0.09(+0.64%) |
Mar 26, 2010 | 13.87 | 14.01 | 13.64 | 13.66 | 16,651,385 | -0.12(-0.87%) |
Mar 25, 2010 | 14.48 | 14.53 | 13.78 | 13.78 | 14,379,376 | -0.55(-3.82%) |
Mar 24, 2010 | 14.26 | 14.47 | 14.11 | 14.32 | 16,773,741 | +0.03(+0.19%) |
Mar 23, 2010 | 14.24 | 14.32 | 14.10 | 14.30 | 16,284,536 | +0.33(+2.35%) |
Mar 22, 2010 | 14.11 | 14.30 | 13.96 | 13.97 | 14,750,310 | -0.14(-1.01%) |
Mar 19, 2010 | 14.59 | 14.61 | 14.07 | 14.11 | 12,605,498 | -0.33(-2.27%) |
Mar 18, 2010 | 14.68 | 14.75 | 14.29 | 14.44 | 12,785,211 | -0.33(-2.22%) |
Mar 17, 2010 | 13.93 | 14.91 | 13.93 | 14.77 | 28,612,816 | +0.90(+6.46%) |
Mar 16, 2010 | 13.72 | 13.94 | 13.68 | 13.87 | 14,543,657 | +0.26(+1.89%) |
Mar 15, 2010 | 13.55 | 13.64 | 13.52 | 13.61 | 8,798,546 | -0.23(-1.70%) |
Mar 12, 2010 | 13.91 | 14.05 | 13.80 | 13.85 | 11,243,415 | +0.08(+0.56%) |
Mar 11, 2010 | 13.66 | 13.78 | 13.55 | 13.77 | 10,796,986 | +0.05(+0.36%) |
Mar 10, 2010 | 13.70 | 13.94 | 13.60 | 13.72 | 8,849,840 | +0.01(+0.08%) |
Mar 09, 2010 | 13.75 | 13.90 | 13.62 | 13.71 | 10,667,554 | -0.09(-0.63%) |
Mar 08, 2010 | 13.85 | 13.89 | 13.64 | 13.80 | 8,074,770 | -0.05(-0.39%) |
Mar 05, 2010 | 13.77 | 13.95 | 13.70 | 13.85 | 11,010,462 | +0.20(+1.48%) |
Mar 04, 2010 | 13.77 | 13.94 | 13.43 | 13.65 | 8,054,749 | -0.12(-0.87%) |
Mar 03, 2010 | 13.72 | 13.99 | 13.61 | 13.77 | 11,403,182 | +0.09(+0.68%) |
Mar 02, 2010 | 13.32 | 13.75 | 12.85 | 13.68 | 15,781,708 | +0.46(+3.52%) |
Mar 01, 2010 | 12.79 | 13.23 | 12.73 | 13.22 | 10,891,386 | +0.55(+4.36%) |
Feb 26, 2010 | 13.06 | 13.10 | 12.64 | 12.66 | 12,248,820 | -0.39(-3.01%) |
Feb 25, 2010 | 12.95 | 13.13 | 12.73 | 13.06 | 9,543,390 | +0.00(+0.00%) |
Feb 24, 2010 | 13.12 | 13.29 | 12.99 | 13.06 | 7,310,562 | -0.07(-0.50%) |
Feb 23, 2010 | 13.13 | 13.60 | 13.05 | 13.12 | 12,818,841 | +0.01(+0.08%) |
Feb 22, 2010 | 13.26 | 13.36 | 12.75 | 13.11 | 9,845,486 | -0.14(-1.07%) |
Feb 19, 2010 | 13.13 | 13.44 | 13.03 | 13.25 | 8,341,126 | +0.01(+0.08%) |
Feb 18, 2010 | 12.88 | 13.36 | 12.85 | 13.24 | 8,669,669 | +0.28(+2.19%) |
Feb 17, 2010 | 13.14 | 13.37 | 12.87 | 12.96 | 10,942,993 | -0.21(-1.62%) |
Feb 16, 2010 | 12.44 | 13.20 | 12.44 | 13.17 | 18,729,306 | +0.84(+6.78%) |
Feb 12, 2010 | 12.13 | 12.34 | 12.34 | 12.34 | 12,338,646 | +0.11(+0.89%) |
Feb 11, 2010 | 12.18 | 12.38 | 12.12 | 12.23 | 12,564,588 | -0.01(-0.07%) |
Feb 10, 2010 | 12.51 | 12.56 | 12.04 | 12.23 | 10,929,812 | -0.28(-2.22%) |
Feb 09, 2010 | 12.48 | 12.72 | 12.28 | 12.51 | 12,372,429 | +0.12(+0.97%) |
Feb 08, 2010 | 12.34 | 12.58 | 12.08 | 12.39 | 13,675,705 | +0.02(+0.13%) |
Feb 05, 2010 | 12.09 | 12.41 | 11.82 | 12.38 | 21,655,804 | +0.28(+2.35%) |
Feb 04, 2010 | 12.43 | 12.43 | 11.93 | 12.09 | 17,890,026 | -0.07(-0.54%) |
Feb 03, 2010 | 12.39 | 12.69 | 12.08 | 12.16 | 27,899,106 | -0.96(-7.29%) |
Feb 02, 2010 | 13.07 | 13.28 | 12.91 | 13.11 | 11,746,298 | +0.32(+2.52%) |
Feb 01, 2010 | 12.69 | 13.06 | 12.56 | 12.79 | 10,170,382 | +0.28(+2.27%) |
Jan 29, 2010 | 12.70 | 12.85 | 12.46 | 12.51 | 7,733,006 | -0.09(-0.69%) |
Jan 28, 2010 | 13.12 | 13.12 | 12.35 | 12.59 | 12,364,170 | -0.44(-3.39%) |
Jan 27, 2010 | 13.29 | 13.29 | 12.63 | 13.04 | 13,945,310 | -0.32(-2.41%) |
Jan 26, 2010 | 13.23 | 13.59 | 13.21 | 13.36 | 8,001,678 | -0.02(-0.12%) |
Jan 25, 2010 | 13.69 | 13.88 | 13.35 | 13.38 | 8,958,156 | +0.04(+0.29%) |
Jan 22, 2010 | 13.40 | 13.66 | 12.99 | 13.34 | 15,736,227 | -0.01(-0.08%) |
Jan 21, 2010 | 14.41 | 14.46 | 13.34 | 13.35 | 13,793,685 | -1.00(-6.96%) |
Jan 20, 2010 | 14.53 | 14.63 | 14.17 | 14.35 | 6,519,928 | -0.37(-2.52%) |
Jan 19, 2010 | 14.26 | 14.73 | 14.15 | 14.72 | 8,358,174 | +0.48(+3.37%) |
Jan 15, 2010 | 14.30 | 14.24 | 14.24 | 14.24 | 8,999,585 | -0.08(-0.57%) |
Jan 14, 2010 | 14.51 | 14.52 | 14.24 | 14.32 | 5,964,168 | -0.21(-1.46%) |
Jan 13, 2010 | 14.60 | 14.75 | 14.40 | 14.53 | 6,717,678 | -0.03(-0.23%) |
Jan 12, 2010 | 14.35 | 15.02 | 14.35 | 14.57 | 14,671,986 | +0.04(+0.26%) |
Jan 11, 2010 | 14.87 | 14.87 | 14.39 | 14.53 | 8,062,242 | -0.17(-1.19%) |
Jan 08, 2010 | 14.61 | 14.76 | 14.32 | 14.70 | 8,299,567 | +0.09(+0.64%) |
Jan 07, 2010 | 15.11 | 15.12 | 14.56 | 14.61 | 12,780,139 | -0.58(-3.81%) |
Jan 06, 2010 | 15.09 | 15.62 | 15.08 | 15.19 | 10,594,528 | -0.17(-1.14%) |
Jan 05, 2010 | 14.83 | 15.53 | 14.75 | 15.36 | 9,482,988 | +0.52(+3.53%) |
Jan 04, 2010 | 14.84 | 14.99 | 14.76 | 14.84 | 7,288,740 | +0.22(+1.49%) |
Dec 31, 2009 | 14.84 | 14.62 | 14.62 | 14.62 | 2,757,887 | -0.25(-1.65%) |
Dec 30, 2009 | 14.78 | 14.92 | 14.71 | 14.87 | 4,967,087 | +0.01(+0.04%) |
Dec 29, 2009 | 14.94 | 15.11 | 14.76 | 14.86 | 2,917,262 | -0.03(-0.22%) |
Dec 28, 2009 | 15.01 | 15.11 | 14.76 | 14.89 | 3,103,584 | -0.09(-0.62%) |
Dec 24, 2009 | 15.12 | 15.15 | 14.91 | 14.99 | 1,531,189 | -0.11(-0.76%) |
Dec 23, 2009 | 14.96 | 15.17 | 14.88 | 15.10 | 3,736,312 | +0.14(+0.95%) |
Dec 22, 2009 | 14.84 | 15.01 | 14.74 | 14.96 | 4,737,380 | +0.21(+1.44%) |
Dec 21, 2009 | 14.64 | 14.99 | 14.61 | 14.75 | 6,575,635 | +0.19(+1.31%) |
Dec 18, 2009 | 14.32 | 14.59 | 14.20 | 14.55 | 12,283,033 | +0.26(+1.79%) |
Dec 17, 2009 | 14.24 | 14.56 | 14.16 | 14.30 | 7,771,852 | -0.21(-1.47%) |
Dec 16, 2009 | 14.29 | 14.70 | 14.29 | 14.51 | 8,794,360 | +0.25(+1.72%) |
Dec 15, 2009 | 14.38 | 14.52 | 14.22 | 14.27 | 5,381,446 | -0.11(-0.80%) |
Dec 14, 2009 | 14.35 | 14.44 | 14.26 | 14.38 | 6,931,557 | +0.30(+2.13%) |
Dec 11, 2009 | 14.14 | 14.24 | 13.80 | 14.08 | 6,781,345 | -0.33(-2.28%) |
Dec 10, 2009 | 14.41 | 14.42 | 14.03 | 14.41 | 7,942,722 | +0.10(+0.70%) |
Dec 09, 2009 | 14.06 | 14.33 | 13.94 | 14.31 | 10,019,015 | +0.26(+1.83%) |
Dec 08, 2009 | 14.04 | 14.27 | 13.89 | 14.05 | 9,629,156 | -0.09(-0.62%) |
Dec 07, 2009 | 14.03 | 14.24 | 13.98 | 14.14 | 9,516,956 | +0.02(+0.16%) |
Dec 04, 2009 | 14.24 | 14.74 | 13.83 | 14.12 | 11,530,781 | +0.21(+1.49%) |
Dec 03, 2009 | 14.21 | 14.37 | 13.89 | 13.91 | 12,084,921 | -0.29(-2.04%) |
Dec 02, 2009 | 14.18 | 14.41 | 14.11 | 14.20 | 10,891,780 | +0.00(+0.00%) |