Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.78 | 19.83 | 19.68 | 19.69 | 123,610 | -0.12(-0.60%) |
Dec 30, 2010 | 19.76 | 19.86 | 19.76 | 19.81 | 186,669 | -0.04(-0.21%) |
Dec 29, 2010 | 19.92 | 19.95 | 19.77 | 19.85 | 205,033 | -0.05(-0.27%) |
Dec 28, 2010 | 19.98 | 19.99 | 19.52 | 19.90 | 332,734 | -0.01(-0.06%) |
Dec 27, 2010 | 20.02 | 20.02 | 19.83 | 19.91 | 271,905 | -0.11(-0.56%) |
Dec 23, 2010 | 20.23 | 20.23 | 19.98 | 20.02 | 121,931 | -0.19(-0.94%) |
Dec 22, 2010 | 20.18 | 20.24 | 20.12 | 20.21 | 79,666 | +0.05(+0.26%) |
Dec 21, 2010 | 20.12 | 20.21 | 20.02 | 20.16 | 160,812 | +0.11(+0.53%) |
Dec 20, 2010 | 19.86 | 20.12 | 19.86 | 20.05 | 139,624 | +0.29(+1.47%) |
Dec 17, 2010 | 19.68 | 19.95 | 19.52 | 19.76 | 363,492 | +0.03(+0.15%) |
Dec 16, 2010 | 19.71 | 19.83 | 19.53 | 19.73 | 146,492 | +0.10(+0.51%) |
Dec 15, 2010 | 19.91 | 20.12 | 19.60 | 19.63 | 204,607 | -0.35(-1.74%) |
Dec 14, 2010 | 20.11 | 20.12 | 19.91 | 19.98 | 137,413 | -0.12(-0.59%) |
Dec 13, 2010 | 20.17 | 20.18 | 19.98 | 20.10 | 93,918 | +0.05(+0.24%) |
Dec 10, 2010 | 19.81 | 20.17 | 19.75 | 20.05 | 108,932 | +0.28(+1.43%) |
Dec 09, 2010 | 19.95 | 20.14 | 19.76 | 19.77 | 118,324 | +0.01(+0.06%) |
Dec 08, 2010 | 20.24 | 20.24 | 19.71 | 19.76 | 166,677 | -0.38(-1.91%) |
Dec 07, 2010 | 20.15 | 20.38 | 20.06 | 20.14 | 198,967 | +0.15(+0.77%) |
Dec 06, 2010 | 20.08 | 20.10 | 19.81 | 19.99 | 82,949 | -0.11(-0.53%) |
Dec 03, 2010 | 20.11 | 20.20 | 19.93 | 20.10 | 93,442 | -0.12(-0.58%) |
Dec 02, 2010 | 19.60 | 20.23 | 19.60 | 20.21 | 137,013 | +0.53(+2.67%) |
Dec 01, 2010 | 19.89 | 19.92 | 19.63 | 19.69 | 265,708 | +0.10(+0.51%) |
Nov 30, 2010 | 19.75 | 19.84 | 19.46 | 19.59 | 215,384 | -0.37(-1.84%) |
Nov 29, 2010 | 19.88 | 20.02 | 19.60 | 19.95 | 161,074 | -0.04(-0.18%) |
Nov 26, 2010 | 19.69 | 20.06 | 19.69 | 19.99 | 60,811 | +0.13(+0.65%) |
Nov 24, 2010 | 19.62 | 19.86 | 19.86 | 19.86 | 122,334 | +0.42(+2.16%) |
Nov 23, 2010 | 19.50 | 19.58 | 19.40 | 19.44 | 193,406 | -0.24(-1.23%) |
Nov 22, 2010 | 19.59 | 19.97 | 19.51 | 19.68 | 126,779 | +0.05(+0.27%) |
Nov 19, 2010 | 19.48 | 19.66 | 19.46 | 19.63 | 164,137 | -0.03(-0.15%) |
Nov 18, 2010 | 19.68 | 19.82 | 19.58 | 19.66 | 138,226 | +0.27(+1.37%) |
Nov 17, 2010 | 19.26 | 19.53 | 18.98 | 19.39 | 170,554 | +0.18(+0.92%) |
Nov 16, 2010 | 19.99 | 19.99 | 19.12 | 19.21 | 386,327 | -0.98(-4.83%) |
Nov 15, 2010 | 20.10 | 20.54 | 20.08 | 20.19 | 112,888 | +0.14(+0.71%) |
Nov 12, 2010 | 20.10 | 20.26 | 19.93 | 20.05 | 118,424 | -0.28(-1.40%) |
Nov 11, 2010 | 20.30 | 20.49 | 20.17 | 20.33 | 83,375 | -0.18(-0.86%) |
Nov 10, 2010 | 20.13 | 20.51 | 20.13 | 20.51 | 126,840 | +0.44(+2.18%) |
Nov 09, 2010 | 20.69 | 20.69 | 19.91 | 20.07 | 301,763 | -0.59(-2.83%) |
Nov 08, 2010 | 20.70 | 20.72 | 20.40 | 20.66 | 155,904 | -0.06(-0.29%) |
Nov 05, 2010 | 20.56 | 20.75 | 20.47 | 20.72 | 260,025 | +0.23(+1.13%) |
Nov 04, 2010 | 20.18 | 20.49 | 20.15 | 20.49 | 236,579 | +0.52(+2.61%) |
Nov 03, 2010 | 20.31 | 20.31 | 19.67 | 19.97 | 310,240 | -0.33(-1.63%) |
Nov 02, 2010 | 19.98 | 20.33 | 19.75 | 20.30 | 225,253 | +0.59(+2.97%) |
Nov 01, 2010 | 19.34 | 20.07 | 19.30 | 19.71 | 243,462 | +0.44(+2.27%) |
Oct 29, 2010 | 19.21 | 19.53 | 19.21 | 19.27 | 185,254 | -0.02(-0.12%) |
Oct 28, 2010 | 19.57 | 19.62 | 18.94 | 19.30 | 164,646 | -0.09(-0.46%) |
Oct 27, 2010 | 19.42 | 19.50 | 19.21 | 19.39 | 166,008 | +0.01(+0.06%) |
Oct 25, 2010 | 19.65 | 19.65 | 19.35 | 19.37 | 165,853 | -0.20(-1.00%) |
Oct 22, 2010 | 19.62 | 19.65 | 19.33 | 19.57 | 197,126 | -0.08(-0.42%) |
Oct 21, 2010 | 19.85 | 19.99 | 19.38 | 19.65 | 149,366 | -0.15(-0.75%) |
Oct 20, 2010 | 19.22 | 19.89 | 19.22 | 19.80 | 151,682 | +0.66(+3.43%) |
Oct 19, 2010 | 19.34 | 19.73 | 19.01 | 19.14 | 233,914 | -0.44(-2.23%) |
Oct 18, 2010 | 19.33 | 19.59 | 19.25 | 19.58 | 147,267 | +0.24(+1.22%) |
Oct 15, 2010 | 19.39 | 19.50 | 19.25 | 19.34 | 153,721 | +0.03(+0.15%) |
Oct 14, 2010 | 19.31 | 19.35 | 19.06 | 19.32 | 125,046 | -0.04(-0.21%) |
Oct 13, 2010 | 18.97 | 19.43 | 18.79 | 19.36 | 251,891 | +0.44(+2.31%) |
Oct 12, 2010 | 18.79 | 18.94 | 18.62 | 18.92 | 124,818 | +0.12(+0.63%) |
Oct 11, 2010 | 18.85 | 18.91 | 18.71 | 18.80 | 59,842 | -0.03(-0.16%) |
Oct 08, 2010 | 18.83 | 18.89 | 18.44 | 18.83 | 139,069 | +0.23(+1.24%) |
Oct 07, 2010 | 18.66 | 18.90 | 18.31 | 18.60 | 221,548 | +0.11(+0.61%) |
Oct 06, 2010 | 18.37 | 18.50 | 18.31 | 18.49 | 223,941 | +0.16(+0.89%) |
Oct 05, 2010 | 18.27 | 18.37 | 18.00 | 18.33 | 359,739 | +0.16(+0.86%) |
Oct 04, 2010 | 18.00 | 18.22 | 17.89 | 18.17 | 222,208 | +0.19(+1.06%) |
Oct 01, 2010 | 17.98 | 18.01 | 17.66 | 17.98 | 178,091 | +0.19(+1.06%) |
Sep 30, 2010 | 17.79 | 17.84 | 17.40 | 17.79 | 165,983 | +0.28(+1.60%) |
Sep 29, 2010 | 17.80 | 17.80 | 17.36 | 17.51 | 204,702 | -0.28(-1.56%) |
Sep 28, 2010 | 17.79 | 17.83 | 17.24 | 17.79 | 6,595 | +0.24(+1.39%) |
Sep 27, 2010 | 17.89 | 17.93 | 17.48 | 17.54 | 155,563 | -0.39(-2.16%) |
Sep 24, 2010 | 17.32 | 18.07 | 17.24 | 17.93 | 199,673 | +0.92(+5.42%) |
Sep 23, 2010 | 17.25 | 17.55 | 16.92 | 17.01 | 1,268 | -0.35(-2.04%) |
Sep 22, 2010 | 17.64 | 17.84 | 17.33 | 17.36 | 111,551 | -0.30(-1.71%) |
Sep 21, 2010 | 18.03 | 18.03 | 17.66 | 17.66 | 100,977 | -0.38(-2.09%) |
Sep 20, 2010 | 17.78 | 18.09 | 17.61 | 18.04 | 256,443 | +0.39(+2.23%) |
Sep 17, 2010 | 17.65 | 17.75 | 17.40 | 17.65 | 268,724 | +0.10(+0.59%) |
Sep 15, 2010 | 17.45 | 17.58 | 17.24 | 17.54 | 116,292 | +0.04(+0.23%) |
Sep 14, 2010 | 17.54 | 17.67 | 17.45 | 17.50 | 111,937 | -0.04(-0.23%) |
Sep 13, 2010 | 17.46 | 17.65 | 17.32 | 17.54 | 193,209 | +0.22(+1.27%) |
Sep 10, 2010 | 17.22 | 17.49 | 17.10 | 17.32 | 88,822 | +0.12(+0.71%) |
Sep 09, 2010 | 17.50 | 17.53 | 16.99 | 17.20 | 117,977 | -0.11(-0.64%) |
Sep 08, 2010 | 17.16 | 17.49 | 17.09 | 17.31 | 172 | +0.16(+0.91%) |
Sep 07, 2010 | 17.25 | 17.38 | 17.10 | 17.16 | 1,032 | -0.14(-0.80%) |
Sep 03, 2010 | 17.39 | 17.46 | 17.03 | 17.29 | 300,220 | -0.06(-0.33%) |
Sep 02, 2010 | 17.22 | 17.38 | 17.02 | 17.35 | 850 | +0.16(+0.94%) |
Sep 01, 2010 | 16.79 | 17.19 | 16.58 | 17.19 | 202,455 | +0.61(+3.67%) |
Aug 31, 2010 | 16.58 | 16.67 | 16.30 | 16.58 | 1,553 | +0.18(+1.09%) |
Aug 30, 2010 | 16.60 | 16.70 | 16.37 | 16.40 | 147,723 | -0.24(-1.46%) |
Aug 27, 2010 | 16.65 | 16.70 | 15.92 | 16.65 | 141,801 | +0.49(+3.01%) |
Aug 26, 2010 | 16.55 | 16.75 | 16.15 | 16.16 | 723 | -0.28(-1.69%) |
Aug 25, 2010 | 16.01 | 16.51 | 15.89 | 16.44 | 716 | +0.33(+2.05%) |
Aug 24, 2010 | 15.79 | 16.31 | 15.53 | 16.11 | 2,908 | +0.14(+0.87%) |
Aug 23, 2010 | 16.22 | 16.36 | 15.92 | 15.97 | 123,289 | -0.19(-1.15%) |
Aug 20, 2010 | 16.20 | 16.36 | 16.05 | 16.15 | 163,746 | -0.05(-0.32%) |
Aug 19, 2010 | 16.84 | 16.98 | 16.11 | 16.20 | 5,088 | -0.78(-4.60%) |
Aug 18, 2010 | 16.79 | 17.26 | 16.69 | 16.99 | 11,434 | +0.19(+1.10%) |
Aug 17, 2010 | 16.32 | 16.95 | 16.22 | 16.80 | 2,934 | +0.57(+3.50%) |
Aug 16, 2010 | 15.89 | 16.34 | 15.88 | 16.23 | 163,709 | +0.31(+1.97%) |
Aug 13, 2010 | 15.92 | 16.22 | 15.90 | 15.92 | 215,735 | -0.29(-1.79%) |
Aug 12, 2010 | 16.05 | 16.51 | 15.98 | 16.21 | 228,577 | -0.08(-0.46%) |
Aug 11, 2010 | 16.32 | 16.50 | 16.13 | 16.29 | 345 | -0.35(-2.12%) |
Aug 10, 2010 | 16.73 | 16.87 | 16.38 | 16.64 | 245,932 | -0.31(-1.85%) |
Aug 09, 2010 | 17.03 | 17.03 | 16.69 | 16.95 | 153,578 | +0.06(+0.38%) |
Aug 06, 2010 | 16.89 | 16.95 | 16.32 | 16.89 | 252,349 | +0.20(+1.18%) |
Aug 05, 2010 | 16.88 | 17.16 | 16.68 | 16.69 | 257,225 | -0.32(-1.91%) |
Aug 04, 2010 | 17.24 | 17.32 | 16.93 | 17.02 | 1,927 | -0.16(-0.91%) |
Aug 03, 2010 | 17.22 | 17.32 | 17.05 | 17.17 | 155,828 | -0.09(-0.54%) |
Aug 02, 2010 | 17.01 | 17.30 | 17.01 | 17.27 | 285,573 | +0.41(+2.41%) |
Jul 30, 2010 | 16.86 | 17.17 | 16.71 | 16.86 | 205,802 | -0.16(-0.95%) |
Jul 29, 2010 | 17.33 | 17.33 | 16.95 | 17.02 | 300,495 | -0.09(-0.54%) |
Jul 28, 2010 | 17.11 | 17.36 | 17.09 | 17.11 | 1,161 | -0.10(-0.57%) |
Jul 27, 2010 | 16.85 | 17.31 | 16.76 | 17.21 | 647 | +0.45(+2.70%) |
Jul 26, 2010 | 16.32 | 16.77 | 16.09 | 16.76 | 288,090 | +0.45(+2.77%) |
Jul 23, 2010 | 16.09 | 16.40 | 15.78 | 16.31 | 158,820 | +0.20(+1.22%) |
Jul 22, 2010 | 15.77 | 16.19 | 15.77 | 16.11 | 285,296 | +0.53(+3.38%) |
Jul 21, 2010 | 15.90 | 16.03 | 15.53 | 15.59 | 242,200 | -0.23(-1.46%) |
Jul 20, 2010 | 15.05 | 15.85 | 15.03 | 15.82 | 264,590 | +0.52(+3.37%) |
Jul 19, 2010 | 15.42 | 15.60 | 15.06 | 15.30 | 214,454 | -0.01(-0.08%) |
Jul 16, 2010 | 15.31 | 16.08 | 15.19 | 15.31 | 397,589 | -0.72(-4.48%) |
Jul 15, 2010 | 16.04 | 16.14 | 15.78 | 16.03 | 291,052 | +0.05(+0.29%) |
Jul 14, 2010 | 15.83 | 16.01 | 15.53 | 15.98 | 1,774 | +0.12(+0.73%) |
Jul 13, 2010 | 15.87 | 15.90 | 15.49 | 15.87 | 2,839 | +0.39(+2.55%) |
Jul 12, 2010 | 15.64 | 15.70 | 15.37 | 15.47 | 228,080 | -0.17(-1.11%) |
Jul 09, 2010 | 15.65 | 15.76 | 15.26 | 15.65 | 216,355 | +0.02(+0.15%) |
Jul 08, 2010 | 15.63 | 15.73 | 15.30 | 15.63 | 294,553 | +0.34(+2.22%) |
Jul 07, 2010 | 14.63 | 15.30 | 14.61 | 15.29 | 281,334 | +0.72(+4.98%) |
Jul 06, 2010 | 14.56 | 15.35 | 14.49 | 14.56 | 1,485 | -0.19(-1.30%) |
Jul 02, 2010 | 14.75 | 15.16 | 14.62 | 14.75 | 171,451 | -0.29(-1.92%) |
Jul 01, 2010 | 14.70 | 15.31 | 14.57 | 15.04 | 300,378 | +0.35(+2.35%) |
Jun 30, 2010 | 14.70 | 15.18 | 14.67 | 14.70 | 2,329 | -0.18(-1.18%) |
Jun 29, 2010 | 15.27 | 15.33 | 14.67 | 14.87 | 404,308 | -0.74(-4.72%) |
Jun 25, 2010 | 15.61 | 15.72 | 15.16 | 15.61 | 561,712 | +0.36(+2.34%) |
Jun 24, 2010 | 15.54 | 15.72 | 15.24 | 15.25 | 237,265 | -0.36(-2.28%) |
Jun 23, 2010 | 15.68 | 15.90 | 15.40 | 15.61 | 142,863 | -0.07(-0.47%) |
Jun 22, 2010 | 15.68 | 16.26 | 15.64 | 15.68 | 747 | -0.44(-2.74%) |
Jun 21, 2010 | 16.42 | 16.54 | 16.02 | 16.12 | 192,541 | -0.03(-0.18%) |
Jun 18, 2010 | 16.15 | 16.34 | 16.13 | 16.15 | 269,588 | -0.06(-0.38%) |
Jun 17, 2010 | 16.39 | 16.42 | 16.04 | 16.21 | 186,838 | -0.11(-0.69%) |
Jun 16, 2010 | 16.32 | 16.36 | 15.99 | 16.33 | 363,144 | -0.08(-0.48%) |
Jun 15, 2010 | 16.41 | 16.45 | 16.18 | 16.41 | 1,300 | +0.18(+1.08%) |
Jun 14, 2010 | 15.97 | 16.49 | 15.94 | 16.23 | 177,475 | +0.42(+2.69%) |
Jun 11, 2010 | 15.42 | 15.85 | 15.42 | 15.81 | 286,645 | +0.12(+0.76%) |
Jun 10, 2010 | 15.69 | 15.73 | 15.16 | 15.69 | 1,208 | +0.65(+4.29%) |
Jun 09, 2010 | 15.12 | 15.64 | 14.92 | 15.04 | 294,216 | +0.02(+0.15%) |
Jun 08, 2010 | 14.90 | 15.11 | 14.54 | 15.02 | 376,866 | +0.09(+0.61%) |
Jun 07, 2010 | 15.17 | 15.52 | 14.86 | 14.93 | 311,190 | -0.25(-1.64%) |
Jun 04, 2010 | 15.18 | 16.31 | 15.13 | 15.18 | 485,721 | -1.23(-7.49%) |
Jun 03, 2010 | 16.34 | 16.64 | 16.22 | 16.41 | 287,717 | +0.20(+1.26%) |
Jun 02, 2010 | 16.20 | 16.25 | 15.93 | 16.20 | 537,891 | +0.02(+0.14%) |
Jun 01, 2010 | 16.18 | 16.80 | 16.16 | 16.18 | 1,054 | -0.57(-3.38%) |
May 28, 2010 | 16.75 | 17.04 | 16.62 | 16.75 | 294,716 | -0.18(-1.04%) |
May 27, 2010 | 16.63 | 17.01 | 16.34 | 16.92 | 419,916 | +0.64(+3.93%) |
May 26, 2010 | 16.28 | 16.90 | 16.25 | 16.28 | 1,058 | -0.14(-0.86%) |
May 25, 2010 | 16.16 | 16.54 | 15.69 | 16.42 | 322,555 | -0.09(-0.55%) |
May 24, 2010 | 16.93 | 17.00 | 16.49 | 16.51 | 490,470 | -0.49(-2.86%) |
May 21, 2010 | 16.13 | 17.05 | 15.87 | 17.00 | 534,376 | +0.67(+4.13%) |
May 20, 2010 | 16.10 | 16.65 | 16.04 | 16.33 | 657,249 | -0.72(-4.22%) |
May 19, 2010 | 17.11 | 17.28 | 16.68 | 17.05 | 487,941 | -0.17(-0.99%) |
May 18, 2010 | 17.85 | 17.85 | 17.06 | 17.22 | 336,080 | -0.33(-1.87%) |
May 17, 2010 | 17.40 | 17.69 | 17.06 | 17.54 | 491,322 | +0.20(+1.14%) |
May 14, 2010 | 17.35 | 17.56 | 17.15 | 17.35 | 467,534 | -0.30(-1.70%) |
May 13, 2010 | 17.44 | 17.82 | 17.44 | 17.65 | 260,390 | +0.11(+0.61%) |
May 12, 2010 | 17.23 | 17.60 | 17.23 | 17.54 | 373,307 | +0.34(+1.98%) |
May 11, 2010 | 17.26 | 17.38 | 17.07 | 17.20 | 431,436 | +0.16(+0.96%) |
May 10, 2010 | 16.92 | 17.08 | 16.85 | 17.04 | 783,017 | +0.84(+5.21%) |
May 07, 2010 | 16.28 | 16.84 | 16.00 | 16.19 | 461,089 | +0.04(+0.25%) |
May 06, 2010 | 15.99 | 16.64 | 15.01 | 16.15 | 446,072 | +0.44(+2.77%) |
May 05, 2010 | 15.96 | 16.47 | 15.72 | 15.72 | 502,061 | -0.95(-5.67%) |
May 04, 2010 | 16.80 | 16.85 | 16.55 | 16.66 | 583,232 | -0.34(-2.00%) |
May 03, 2010 | 16.38 | 17.07 | 16.38 | 17.00 | 290,089 | +0.63(+3.84%) |
Apr 30, 2010 | 16.77 | 16.86 | 16.31 | 16.37 | 246,931 | -0.38(-2.26%) |
Apr 29, 2010 | 16.41 | 16.89 | 16.41 | 16.75 | 309,595 | +0.40(+2.42%) |
Apr 28, 2010 | 16.35 | 16.53 | 16.28 | 16.36 | 222,167 | +0.16(+1.01%) |
Apr 27, 2010 | 16.57 | 16.92 | 16.17 | 16.19 | 417,847 | -0.29(-1.79%) |
Apr 26, 2010 | 16.09 | 16.58 | 16.09 | 16.49 | 342,394 | +0.35(+2.14%) |
Apr 23, 2010 | 16.06 | 16.17 | 15.77 | 16.14 | 223,634 | +0.15(+0.92%) |
Apr 22, 2010 | 15.78 | 16.18 | 15.69 | 15.99 | 165,006 | +0.08(+0.50%) |
Apr 21, 2010 | 15.73 | 15.92 | 15.69 | 15.91 | 147,839 | +0.28(+1.77%) |
Apr 20, 2010 | 15.54 | 15.70 | 15.45 | 15.64 | 140,454 | +0.19(+1.21%) |
Apr 19, 2010 | 14.98 | 15.47 | 14.79 | 15.45 | 289,991 | +0.44(+2.90%) |
Apr 16, 2010 | 15.36 | 15.37 | 14.97 | 15.01 | 385,604 | -0.35(-2.25%) |
Apr 15, 2010 | 15.66 | 15.66 | 15.35 | 15.36 | 247,678 | -0.32(-2.02%) |
Apr 14, 2010 | 15.45 | 15.74 | 15.43 | 15.68 | 262,250 | +0.28(+1.84%) |
Apr 13, 2010 | 15.07 | 15.48 | 15.03 | 15.39 | 280,839 | +0.32(+2.14%) |
Apr 12, 2010 | 15.06 | 15.21 | 15.03 | 15.07 | 424,471 | +0.01(+0.04%) |
Apr 09, 2010 | 14.87 | 15.16 | 14.76 | 15.06 | 414,627 | +0.18(+1.22%) |
Apr 08, 2010 | 14.71 | 15.01 | 14.66 | 14.88 | 409,424 | +0.16(+1.09%) |
Apr 07, 2010 | 14.79 | 14.80 | 14.66 | 14.72 | 393,949 | -0.04(-0.30%) |
Apr 06, 2010 | 14.38 | 14.78 | 14.38 | 14.77 | 272,933 | +0.39(+2.73%) |
Apr 05, 2010 | 14.10 | 14.52 | 14.10 | 14.38 | 460,197 | +0.34(+2.44%) |
Apr 01, 2010 | 14.02 | 14.03 | 14.03 | 14.03 | 306,750 | +0.10(+0.71%) |
Mar 31, 2010 | 13.88 | 14.08 | 13.86 | 13.93 | 583,033 | +0.03(+0.24%) |
Mar 30, 2010 | 13.76 | 14.03 | 13.76 | 13.90 | 360,330 | +0.14(+1.04%) |
Mar 29, 2010 | 13.57 | 13.83 | 13.57 | 13.76 | 373,204 | +0.15(+1.14%) |
Mar 26, 2010 | 13.58 | 13.82 | 13.48 | 13.60 | 704,686 | +0.12(+0.90%) |
Mar 25, 2010 | 13.49 | 13.78 | 13.43 | 13.48 | 448,869 | +0.06(+0.45%) |
Mar 24, 2010 | 13.45 | 13.60 | 13.39 | 13.42 | 410,177 | -0.07(-0.49%) |
Mar 23, 2010 | 13.51 | 13.51 | 13.30 | 13.49 | 436,012 | +0.01(+0.08%) |
Mar 22, 2010 | 13.02 | 13.47 | 12.80 | 13.47 | 308,808 | +0.30(+2.27%) |
Mar 19, 2010 | 13.32 | 13.32 | 13.06 | 13.18 | 321,456 | -0.06(-0.42%) |
Mar 18, 2010 | 13.09 | 13.34 | 12.90 | 13.23 | 448,077 | +0.16(+1.23%) |
Mar 17, 2010 | 12.69 | 13.09 | 12.63 | 13.07 | 453,757 | +0.44(+3.46%) |
Mar 16, 2010 | 12.37 | 12.66 | 12.32 | 12.63 | 381,005 | +0.36(+2.93%) |
Mar 15, 2010 | 12.08 | 12.32 | 12.07 | 12.27 | 264,407 | +0.09(+0.73%) |
Mar 12, 2010 | 12.20 | 12.24 | 12.07 | 12.19 | 255,228 | +0.07(+0.55%) |
Mar 11, 2010 | 11.67 | 12.23 | 11.17 | 12.12 | 460,096 | +0.39(+3.35%) |
Mar 10, 2010 | 11.63 | 11.79 | 11.56 | 11.73 | 213,053 | +0.13(+1.14%) |
Mar 09, 2010 | 11.37 | 11.74 | 11.37 | 11.59 | 238,485 | +0.20(+1.80%) |
Mar 08, 2010 | 11.33 | 11.46 | 11.29 | 11.39 | 231,789 | +0.04(+0.34%) |
Mar 05, 2010 | 11.11 | 11.39 | 11.00 | 11.35 | 256,639 | +0.33(+3.01%) |
Mar 04, 2010 | 11.00 | 11.15 | 10.88 | 11.02 | 188,644 | +0.09(+0.81%) |
Mar 03, 2010 | 10.93 | 11.10 | 10.79 | 10.93 | 307,323 | +0.00(+0.00%) |
Mar 02, 2010 | 10.83 | 11.01 | 10.80 | 10.93 | 214,954 | +0.15(+1.44%) |
Mar 01, 2010 | 10.80 | 10.91 | 10.72 | 10.78 | 183,862 | +0.12(+1.14%) |
Feb 26, 2010 | 10.73 | 10.81 | 10.63 | 10.65 | 200,433 | -0.06(-0.52%) |
Feb 25, 2010 | 10.53 | 10.81 | 10.48 | 10.71 | 191,516 | +0.05(+0.47%) |
Feb 24, 2010 | 10.58 | 10.69 | 10.40 | 10.66 | 232,095 | +0.08(+0.78%) |
Feb 23, 2010 | 10.70 | 10.70 | 10.58 | 10.58 | 175,847 | -0.12(-1.14%) |
Feb 22, 2010 | 10.65 | 10.71 | 10.60 | 10.70 | 134,335 | +0.13(+1.20%) |
Feb 19, 2010 | 10.63 | 10.74 | 10.54 | 10.57 | 130,225 | -0.05(-0.47%) |
Feb 18, 2010 | 10.41 | 10.65 | 10.32 | 10.62 | 80,138 | +0.25(+2.45%) |
Feb 17, 2010 | 10.43 | 10.62 | 10.33 | 10.37 | 115,465 | +0.00(+0.00%) |
Feb 16, 2010 | 10.18 | 10.48 | 10.16 | 10.37 | 202,375 | +0.34(+3.42%) |
Feb 12, 2010 | 9.924 | 10.02 | 10.02 | 10.02 | 90,795 | -0.02(-0.22%) |
Feb 11, 2010 | 9.803 | 10.09 | 9.709 | 10.05 | 165,551 | +0.18(+1.85%) |
Feb 10, 2010 | 9.770 | 9.913 | 9.466 | 9.864 | 171,566 | +0.09(+0.96%) |
Feb 09, 2010 | 9.880 | 9.963 | 9.620 | 9.770 | 166,609 | -0.01(-0.06%) |
Feb 08, 2010 | 9.963 | 9.963 | 9.731 | 9.775 | 182,509 | -0.21(-2.10%) |
Feb 05, 2010 | 9.858 | 10.02 | 9.681 | 9.985 | 203,882 | +0.09(+0.89%) |
Feb 04, 2010 | 10.07 | 10.11 | 9.869 | 9.897 | 174,471 | -0.24(-2.40%) |
Feb 03, 2010 | 10.23 | 10.27 | 9.996 | 10.14 | 133,398 | -0.09(-0.92%) |
Feb 02, 2010 | 10.09 | 10.33 | 9.924 | 10.23 | 233,605 | +0.19(+1.93%) |
Feb 01, 2010 | 10.07 | 10.15 | 9.941 | 10.04 | 201,818 | +0.03(+0.28%) |
Jan 29, 2010 | 10.11 | 10.17 | 9.902 | 10.01 | 187,218 | +0.03(+0.28%) |
Jan 28, 2010 | 10.09 | 10.10 | 9.814 | 9.985 | 160,186 | -0.08(-0.82%) |
Jan 27, 2010 | 9.985 | 10.10 | 9.759 | 10.07 | 210,930 | +0.06(+0.55%) |
Jan 26, 2010 | 10.20 | 10.28 | 10.00 | 10.01 | 170,731 | -0.24(-2.32%) |
Jan 25, 2010 | 10.46 | 10.46 | 10.18 | 10.25 | 159,515 | -0.06(-0.59%) |
Jan 22, 2010 | 10.51 | 10.51 | 10.24 | 10.31 | 257,194 | -0.19(-1.84%) |
Jan 21, 2010 | 10.72 | 10.85 | 10.51 | 10.51 | 194,129 | -0.15(-1.45%) |
Jan 20, 2010 | 10.90 | 10.93 | 10.60 | 10.66 | 169,121 | -0.31(-2.82%) |
Jan 19, 2010 | 10.73 | 11.05 | 10.73 | 10.97 | 152,107 | +0.24(+2.21%) |
Jan 15, 2010 | 10.79 | 10.73 | 10.73 | 10.73 | 173,993 | -0.08(-0.72%) |
Jan 14, 2010 | 10.83 | 10.93 | 10.75 | 10.81 | 120,359 | -0.07(-0.66%) |
Jan 13, 2010 | 10.71 | 10.89 | 10.53 | 10.88 | 313,020 | +0.10(+0.92%) |
Jan 12, 2010 | 10.92 | 11.00 | 10.72 | 10.78 | 536,487 | -0.21(-1.95%) |
Jan 11, 2010 | 11.08 | 11.12 | 10.89 | 11.00 | 368,394 | +0.00(+0.00%) |
Jan 08, 2010 | 10.98 | 11.07 | 10.92 | 11.00 | 301,755 | +0.01(+0.05%) |
Jan 07, 2010 | 11.01 | 11.14 | 10.95 | 10.99 | 453,706 | +0.01(+0.05%) |
Jan 06, 2010 | 10.71 | 11.02 | 10.69 | 10.98 | 374,757 | +0.32(+3.01%) |
Jan 05, 2010 | 10.73 | 10.78 | 10.62 | 10.66 | 131,927 | -0.06(-0.55%) |