Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.89 | 19.97 | 19.59 | 19.72 | 213,895 | -0.37(-1.84%) |
Nov 29, 2010 | 20.02 | 20.16 | 19.74 | 20.09 | 159,961 | -0.04(-0.18%) |
Nov 26, 2010 | 19.82 | 20.20 | 19.82 | 20.13 | 60,391 | +0.13(+0.66%) |
Nov 24, 2010 | 19.75 | 20.00 | 20.00 | 20.00 | 121,488 | +0.42(+2.16%) |
Nov 23, 2010 | 19.64 | 19.72 | 19.54 | 19.57 | 192,069 | -0.24(-1.23%) |
Nov 22, 2010 | 19.73 | 20.10 | 19.65 | 19.82 | 125,902 | +0.05(+0.27%) |
Nov 19, 2010 | 19.62 | 19.79 | 19.59 | 19.76 | 163,002 | -0.03(-0.15%) |
Nov 18, 2010 | 19.81 | 19.96 | 19.71 | 19.79 | 137,271 | +0.27(+1.37%) |
Nov 17, 2010 | 19.40 | 19.67 | 19.12 | 19.53 | 169,375 | +0.18(+0.92%) |
Nov 16, 2010 | 20.13 | 20.13 | 19.25 | 19.35 | 383,656 | -0.98(-4.83%) |
Nov 15, 2010 | 20.24 | 20.68 | 20.22 | 20.33 | 112,107 | +0.14(+0.71%) |
Nov 12, 2010 | 20.24 | 20.40 | 20.07 | 20.19 | 117,605 | -0.29(-1.40%) |
Nov 11, 2010 | 20.44 | 20.63 | 20.31 | 20.47 | 82,799 | -0.18(-0.86%) |
Nov 10, 2010 | 20.27 | 20.66 | 20.27 | 20.65 | 125,963 | +0.44(+2.18%) |
Nov 09, 2010 | 20.83 | 20.84 | 20.05 | 20.21 | 299,677 | -0.59(-2.83%) |
Nov 08, 2010 | 20.84 | 20.86 | 20.54 | 20.80 | 154,826 | -0.06(-0.29%) |
Nov 05, 2010 | 20.71 | 20.90 | 20.61 | 20.86 | 258,227 | +0.23(+1.13%) |
Nov 04, 2010 | 20.32 | 20.63 | 20.29 | 20.63 | 234,944 | +0.52(+2.61%) |
Nov 03, 2010 | 20.45 | 20.45 | 19.81 | 20.10 | 308,095 | -0.33(-1.63%) |
Nov 02, 2010 | 20.12 | 20.47 | 19.89 | 20.44 | 223,696 | +0.59(+2.97%) |
Nov 01, 2010 | 19.48 | 20.21 | 19.44 | 19.85 | 241,779 | +0.44(+2.27%) |
Oct 29, 2010 | 19.34 | 19.66 | 19.34 | 19.41 | 183,973 | -0.02(-0.12%) |
Oct 28, 2010 | 19.71 | 19.75 | 19.07 | 19.43 | 163,508 | -0.09(-0.46%) |
Oct 27, 2010 | 19.55 | 19.63 | 19.35 | 19.52 | 164,861 | +0.01(+0.06%) |
Oct 25, 2010 | 19.79 | 19.79 | 19.49 | 19.51 | 164,706 | -0.20(-1.00%) |
Oct 22, 2010 | 19.75 | 19.78 | 19.46 | 19.71 | 195,764 | -0.08(-0.42%) |
Oct 21, 2010 | 19.99 | 20.13 | 19.52 | 19.79 | 148,334 | -0.15(-0.75%) |
Oct 20, 2010 | 19.35 | 20.03 | 19.35 | 19.94 | 150,634 | +0.66(+3.43%) |
Oct 19, 2010 | 19.48 | 19.86 | 19.15 | 19.28 | 232,297 | -0.44(-2.23%) |
Oct 18, 2010 | 19.47 | 19.72 | 19.38 | 19.72 | 146,248 | +0.24(+1.22%) |
Oct 15, 2010 | 19.53 | 19.63 | 19.38 | 19.48 | 152,659 | +0.03(+0.15%) |
Oct 14, 2010 | 19.44 | 19.49 | 19.19 | 19.45 | 124,182 | -0.04(-0.21%) |
Oct 13, 2010 | 19.10 | 19.56 | 18.93 | 19.49 | 250,150 | +0.44(+2.31%) |
Oct 12, 2010 | 18.93 | 19.07 | 18.75 | 19.05 | 123,955 | +0.12(+0.63%) |
Oct 11, 2010 | 18.99 | 19.04 | 18.84 | 18.93 | 59,428 | -0.03(-0.16%) |
Oct 08, 2010 | 18.96 | 19.02 | 18.57 | 18.96 | 138,108 | +0.23(+1.24%) |
Oct 07, 2010 | 18.79 | 19.03 | 18.44 | 18.73 | 220,017 | +0.11(+0.61%) |
Oct 06, 2010 | 18.50 | 18.63 | 18.44 | 18.62 | 222,393 | +0.16(+0.89%) |
Oct 05, 2010 | 18.39 | 18.49 | 18.12 | 18.45 | 357,252 | +0.16(+0.86%) |
Oct 04, 2010 | 18.13 | 18.34 | 18.01 | 18.30 | 220,672 | +0.19(+1.06%) |
Oct 01, 2010 | 18.10 | 18.13 | 17.79 | 18.10 | 176,859 | +0.19(+1.06%) |
Sep 30, 2010 | 17.91 | 17.96 | 17.53 | 17.91 | 164,835 | +0.28(+1.60%) |
Sep 29, 2010 | 17.92 | 17.92 | 17.48 | 17.63 | 203,287 | -0.28(-1.56%) |
Sep 28, 2010 | 17.91 | 17.95 | 17.36 | 17.91 | 6,549 | +0.25(+1.39%) |
Sep 27, 2010 | 18.01 | 18.05 | 17.60 | 17.67 | 154,487 | -0.39(-2.16%) |
Sep 24, 2010 | 17.44 | 18.20 | 17.36 | 18.06 | 198,292 | +0.93(+5.42%) |
Sep 23, 2010 | 17.37 | 17.68 | 17.04 | 17.13 | 1,259 | -0.36(-2.04%) |
Sep 22, 2010 | 17.76 | 17.97 | 17.46 | 17.48 | 110,780 | -0.30(-1.71%) |
Sep 21, 2010 | 18.16 | 18.16 | 17.79 | 17.79 | 100,279 | -0.38(-2.09%) |
Sep 20, 2010 | 17.90 | 18.22 | 17.74 | 18.17 | 254,671 | +0.40(+2.23%) |
Sep 17, 2010 | 17.77 | 17.87 | 17.53 | 17.77 | 266,866 | +0.11(+0.59%) |
Sep 15, 2010 | 17.57 | 17.71 | 17.36 | 17.67 | 115,488 | +0.04(+0.23%) |
Sep 14, 2010 | 17.67 | 17.79 | 17.57 | 17.62 | 111,163 | -0.04(-0.23%) |
Sep 13, 2010 | 17.58 | 17.77 | 17.44 | 17.67 | 191,873 | +0.22(+1.27%) |
Sep 10, 2010 | 17.34 | 17.61 | 17.22 | 17.44 | 88,208 | +0.12(+0.71%) |
Sep 09, 2010 | 17.62 | 17.65 | 17.11 | 17.32 | 117,161 | -0.11(-0.64%) |
Sep 08, 2010 | 17.27 | 17.61 | 17.21 | 17.43 | 171 | +0.16(+0.91%) |
Sep 07, 2010 | 17.37 | 17.50 | 17.22 | 17.27 | 1,025 | -0.14(-0.80%) |
Sep 03, 2010 | 17.51 | 17.58 | 17.15 | 17.41 | 298,145 | -0.06(-0.33%) |
Sep 02, 2010 | 17.34 | 17.50 | 17.13 | 17.47 | 845 | +0.16(+0.94%) |
Sep 01, 2010 | 16.91 | 17.31 | 16.70 | 17.31 | 201,056 | +0.61(+3.67%) |
Aug 31, 2010 | 16.69 | 16.79 | 16.41 | 16.70 | 1,542 | +0.18(+1.10%) |
Aug 30, 2010 | 16.72 | 16.82 | 16.49 | 16.52 | 146,702 | -0.25(-1.46%) |
Aug 27, 2010 | 16.76 | 16.82 | 16.03 | 16.76 | 140,821 | +0.49(+3.01%) |
Aug 26, 2010 | 16.67 | 16.87 | 16.26 | 16.27 | 718 | -0.28(-1.69%) |
Aug 25, 2010 | 16.12 | 16.62 | 16.00 | 16.55 | 711 | +0.33(+2.05%) |
Aug 24, 2010 | 15.90 | 16.42 | 15.64 | 16.22 | 2,888 | +0.14(+0.87%) |
Aug 23, 2010 | 16.33 | 16.47 | 16.03 | 16.08 | 122,437 | -0.19(-1.15%) |
Aug 20, 2010 | 16.32 | 16.47 | 16.17 | 16.27 | 162,614 | -0.05(-0.32%) |
Aug 19, 2010 | 16.96 | 17.10 | 16.22 | 16.32 | 5,053 | -0.79(-4.60%) |
Aug 18, 2010 | 16.91 | 17.38 | 16.80 | 17.11 | 11,355 | +0.19(+1.10%) |
Aug 17, 2010 | 16.43 | 17.07 | 16.34 | 16.92 | 2,913 | +0.57(+3.50%) |
Aug 16, 2010 | 16.00 | 16.46 | 15.99 | 16.35 | 162,578 | +0.32(+1.97%) |
Aug 13, 2010 | 16.03 | 16.34 | 16.01 | 16.03 | 214,244 | -0.29(-1.79%) |
Aug 12, 2010 | 16.16 | 16.63 | 16.09 | 16.32 | 226,997 | -0.08(-0.46%) |
Aug 11, 2010 | 16.43 | 16.62 | 16.24 | 16.40 | 342 | -0.36(-2.12%) |
Aug 10, 2010 | 16.84 | 16.98 | 16.50 | 16.76 | 244,232 | -0.32(-1.85%) |
Aug 09, 2010 | 17.15 | 17.15 | 16.80 | 17.07 | 152,516 | +0.06(+0.38%) |
Aug 06, 2010 | 17.01 | 17.06 | 16.43 | 17.01 | 250,605 | +0.20(+1.18%) |
Aug 05, 2010 | 17.00 | 17.27 | 16.80 | 16.81 | 255,447 | -0.33(-1.91%) |
Aug 04, 2010 | 17.36 | 17.44 | 17.05 | 17.13 | 1,914 | -0.16(-0.91%) |
Aug 03, 2010 | 17.34 | 17.44 | 17.16 | 17.29 | 154,751 | -0.09(-0.54%) |
Aug 02, 2010 | 17.13 | 17.42 | 17.13 | 17.39 | 283,599 | +0.41(+2.41%) |
Jul 30, 2010 | 16.98 | 17.29 | 16.83 | 16.98 | 204,379 | -0.16(-0.95%) |
Jul 29, 2010 | 17.45 | 17.45 | 17.06 | 17.14 | 298,418 | -0.09(-0.54%) |
Jul 28, 2010 | 17.23 | 17.48 | 17.20 | 17.23 | 1,153 | -0.10(-0.57%) |
Jul 27, 2010 | 16.97 | 17.43 | 16.88 | 17.33 | 642 | +0.46(+2.70%) |
Jul 26, 2010 | 16.43 | 16.89 | 16.21 | 16.88 | 286,099 | +0.46(+2.77%) |
Jul 23, 2010 | 16.20 | 16.51 | 15.89 | 16.42 | 157,722 | +0.20(+1.22%) |
Jul 22, 2010 | 15.88 | 16.31 | 15.88 | 16.22 | 283,323 | +0.53(+3.38%) |
Jul 21, 2010 | 16.01 | 16.14 | 15.64 | 15.69 | 240,526 | -0.23(-1.47%) |
Jul 20, 2010 | 15.15 | 15.96 | 15.13 | 15.93 | 262,761 | +0.52(+3.37%) |
Jul 19, 2010 | 15.52 | 15.71 | 15.17 | 15.41 | 212,972 | -0.01(-0.08%) |
Jul 16, 2010 | 15.42 | 16.20 | 15.30 | 15.42 | 394,840 | -0.72(-4.48%) |
Jul 15, 2010 | 16.15 | 16.25 | 15.89 | 16.14 | 289,040 | +0.05(+0.29%) |
Jul 14, 2010 | 15.94 | 16.13 | 15.64 | 16.10 | 1,762 | +0.12(+0.73%) |
Jul 13, 2010 | 15.98 | 16.01 | 15.59 | 15.98 | 2,819 | +0.40(+2.55%) |
Jul 12, 2010 | 15.75 | 15.81 | 15.48 | 15.58 | 226,503 | -0.18(-1.11%) |
Jul 09, 2010 | 15.76 | 15.87 | 15.37 | 15.76 | 214,859 | +0.02(+0.15%) |
Jul 08, 2010 | 15.73 | 15.84 | 15.41 | 15.73 | 292,517 | +0.34(+2.22%) |
Jul 07, 2010 | 14.74 | 15.40 | 14.71 | 15.39 | 279,389 | +0.73(+4.98%) |
Jul 06, 2010 | 14.66 | 15.46 | 14.59 | 14.66 | 1,475 | -0.19(-1.30%) |
Jul 02, 2010 | 14.86 | 15.26 | 14.73 | 14.86 | 170,266 | -0.29(-1.92%) |
Jul 01, 2010 | 14.80 | 15.42 | 14.67 | 15.15 | 298,302 | +0.35(+2.35%) |
Jun 30, 2010 | 14.80 | 15.29 | 14.77 | 14.80 | 2,313 | -0.18(-1.18%) |
Jun 29, 2010 | 15.38 | 15.43 | 14.77 | 14.98 | 401,513 | -0.74(-4.72%) |
Jun 25, 2010 | 15.72 | 15.83 | 15.26 | 15.72 | 557,829 | +0.36(+2.34%) |
Jun 24, 2010 | 15.65 | 15.83 | 15.35 | 15.36 | 235,625 | -0.36(-2.29%) |
Jun 23, 2010 | 15.79 | 16.01 | 15.51 | 15.72 | 141,875 | -0.07(-0.47%) |
Jun 22, 2010 | 15.79 | 16.37 | 15.75 | 15.79 | 741 | -0.44(-2.74%) |
Jun 21, 2010 | 16.54 | 16.66 | 16.13 | 16.24 | 191,210 | -0.03(-0.18%) |
Jun 18, 2010 | 16.26 | 16.46 | 16.24 | 16.26 | 267,724 | -0.06(-0.38%) |
Jun 17, 2010 | 16.50 | 16.54 | 16.16 | 16.33 | 185,546 | -0.11(-0.69%) |
Jun 16, 2010 | 16.43 | 16.48 | 16.10 | 16.44 | 360,633 | -0.08(-0.48%) |
Jun 15, 2010 | 16.52 | 16.56 | 16.29 | 16.52 | 1,291 | +0.18(+1.08%) |
Jun 14, 2010 | 16.08 | 16.60 | 16.05 | 16.34 | 176,248 | +0.43(+2.69%) |
Jun 11, 2010 | 15.52 | 15.96 | 15.52 | 15.92 | 284,664 | +0.12(+0.76%) |
Jun 10, 2010 | 15.80 | 15.84 | 15.26 | 15.80 | 1,199 | +0.65(+4.29%) |
Jun 09, 2010 | 15.23 | 15.75 | 15.03 | 15.15 | 292,182 | +0.02(+0.15%) |
Jun 08, 2010 | 15.00 | 15.22 | 14.65 | 15.12 | 374,261 | +0.09(+0.61%) |
Jun 07, 2010 | 15.28 | 15.63 | 14.96 | 15.03 | 309,039 | -0.25(-1.64%) |
Jun 04, 2010 | 15.28 | 16.42 | 15.24 | 15.28 | 482,363 | -1.24(-7.49%) |
Jun 03, 2010 | 16.46 | 16.76 | 16.33 | 16.52 | 285,728 | +0.21(+1.26%) |
Jun 02, 2010 | 16.32 | 16.36 | 16.04 | 16.32 | 534,173 | +0.02(+0.14%) |
Jun 01, 2010 | 16.29 | 16.92 | 16.28 | 16.29 | 1,047 | -0.57(-3.38%) |
May 28, 2010 | 16.86 | 17.16 | 16.73 | 16.86 | 292,678 | -0.18(-1.04%) |
May 27, 2010 | 16.75 | 17.13 | 16.45 | 17.04 | 417,013 | +0.64(+3.93%) |
May 26, 2010 | 16.40 | 17.02 | 16.37 | 16.40 | 1,050 | -0.14(-0.86%) |
May 25, 2010 | 16.28 | 16.66 | 15.80 | 16.54 | 320,325 | -0.09(-0.55%) |
May 24, 2010 | 17.05 | 17.12 | 16.60 | 16.63 | 487,080 | -0.49(-2.86%) |
May 21, 2010 | 16.24 | 17.17 | 15.98 | 17.12 | 530,682 | +0.68(+4.13%) |
May 20, 2010 | 16.22 | 16.77 | 16.15 | 16.44 | 652,705 | -0.72(-4.22%) |
May 19, 2010 | 17.23 | 17.40 | 16.80 | 17.17 | 484,568 | -0.17(-0.99%) |
May 18, 2010 | 17.97 | 17.97 | 17.18 | 17.34 | 333,756 | -0.33(-1.87%) |
May 17, 2010 | 17.52 | 17.82 | 17.18 | 17.67 | 487,925 | +0.20(+1.14%) |
May 14, 2010 | 17.47 | 17.68 | 17.27 | 17.47 | 464,303 | -0.30(-1.70%) |
May 13, 2010 | 17.56 | 17.94 | 17.56 | 17.77 | 258,590 | +0.11(+0.61%) |
May 12, 2010 | 17.35 | 17.72 | 17.35 | 17.66 | 370,727 | +0.34(+1.98%) |
May 11, 2010 | 17.38 | 17.50 | 17.19 | 17.32 | 428,453 | +0.17(+0.96%) |
May 10, 2010 | 17.04 | 17.20 | 16.97 | 17.15 | 777,605 | +0.85(+5.21%) |
May 07, 2010 | 16.40 | 16.95 | 16.11 | 16.30 | 457,902 | +0.04(+0.25%) |
May 06, 2010 | 16.10 | 16.75 | 15.11 | 16.26 | 442,988 | +0.44(+2.77%) |
May 05, 2010 | 16.07 | 16.59 | 15.83 | 15.83 | 498,591 | -0.95(-5.67%) |
May 04, 2010 | 16.91 | 16.97 | 16.66 | 16.78 | 579,200 | -0.34(-2.00%) |
May 03, 2010 | 16.50 | 17.19 | 16.50 | 17.12 | 288,084 | +0.63(+3.84%) |
Apr 30, 2010 | 16.89 | 16.98 | 16.42 | 16.49 | 245,224 | -0.38(-2.26%) |
Apr 29, 2010 | 16.53 | 17.01 | 16.53 | 16.87 | 307,455 | +0.40(+2.42%) |
Apr 28, 2010 | 16.46 | 16.65 | 16.39 | 16.47 | 220,631 | +0.17(+1.01%) |
Apr 27, 2010 | 16.68 | 17.04 | 16.29 | 16.30 | 414,959 | -0.30(-1.79%) |
Apr 26, 2010 | 16.20 | 16.70 | 16.20 | 16.60 | 340,028 | +0.35(+2.14%) |
Apr 23, 2010 | 16.17 | 16.29 | 15.88 | 16.25 | 222,088 | +0.15(+0.92%) |
Apr 22, 2010 | 15.89 | 16.29 | 15.80 | 16.10 | 163,865 | +0.08(+0.50%) |
Apr 21, 2010 | 15.84 | 16.03 | 15.80 | 16.02 | 146,817 | +0.28(+1.77%) |
Apr 20, 2010 | 15.65 | 15.81 | 15.56 | 15.75 | 139,483 | +0.19(+1.21%) |
Apr 19, 2010 | 15.08 | 15.57 | 14.89 | 15.56 | 287,986 | +0.44(+2.90%) |
Apr 16, 2010 | 15.47 | 15.48 | 15.08 | 15.12 | 382,939 | -0.35(-2.25%) |
Apr 15, 2010 | 15.77 | 15.77 | 15.46 | 15.47 | 245,966 | -0.32(-2.02%) |
Apr 14, 2010 | 15.56 | 15.85 | 15.54 | 15.79 | 260,437 | +0.29(+1.84%) |
Apr 13, 2010 | 15.18 | 15.59 | 15.13 | 15.50 | 278,898 | +0.32(+2.14%) |
Apr 12, 2010 | 15.17 | 15.32 | 15.14 | 15.18 | 421,537 | +0.01(+0.04%) |
Apr 09, 2010 | 14.98 | 15.27 | 14.86 | 15.17 | 411,761 | +0.18(+1.22%) |
Apr 08, 2010 | 14.81 | 15.12 | 14.76 | 14.99 | 406,594 | +0.16(+1.09%) |
Apr 07, 2010 | 14.89 | 14.90 | 14.76 | 14.83 | 391,226 | -0.04(-0.30%) |
Apr 06, 2010 | 14.48 | 14.89 | 14.48 | 14.87 | 271,046 | +0.40(+2.73%) |
Apr 05, 2010 | 14.20 | 14.63 | 14.20 | 14.48 | 457,016 | +0.35(+2.44%) |
Apr 01, 2010 | 14.11 | 14.13 | 14.13 | 14.13 | 304,629 | +0.10(+0.71%) |
Mar 31, 2010 | 13.98 | 14.17 | 13.95 | 14.03 | 579,003 | +0.03(+0.24%) |
Mar 30, 2010 | 13.86 | 14.12 | 13.86 | 14.00 | 357,839 | +0.14(+1.05%) |
Mar 29, 2010 | 13.67 | 13.92 | 13.67 | 13.85 | 370,624 | +0.16(+1.14%) |
Mar 26, 2010 | 13.68 | 13.92 | 13.57 | 13.70 | 699,814 | +0.12(+0.90%) |
Mar 25, 2010 | 13.58 | 13.87 | 13.52 | 13.57 | 445,767 | +0.06(+0.45%) |
Mar 24, 2010 | 13.55 | 13.69 | 13.48 | 13.51 | 407,341 | -0.07(-0.49%) |
Mar 23, 2010 | 13.61 | 13.61 | 13.40 | 13.58 | 432,998 | +0.01(+0.08%) |
Mar 22, 2010 | 13.11 | 13.57 | 12.89 | 13.57 | 306,673 | +0.30(+2.27%) |
Mar 19, 2010 | 13.41 | 13.41 | 13.16 | 13.27 | 319,234 | -0.06(-0.42%) |
Mar 18, 2010 | 13.18 | 13.43 | 12.99 | 13.32 | 444,980 | +0.16(+1.23%) |
Mar 17, 2010 | 12.78 | 13.18 | 12.72 | 13.16 | 450,620 | +0.44(+3.46%) |
Mar 16, 2010 | 12.45 | 12.75 | 12.40 | 12.72 | 378,371 | +0.36(+2.93%) |
Mar 15, 2010 | 12.16 | 12.40 | 12.15 | 12.36 | 262,579 | +0.09(+0.73%) |
Mar 12, 2010 | 12.29 | 12.33 | 12.15 | 12.27 | 253,464 | +0.07(+0.55%) |
Mar 11, 2010 | 11.75 | 12.32 | 11.25 | 12.20 | 456,915 | +0.40(+3.35%) |
Mar 10, 2010 | 11.71 | 11.88 | 11.64 | 11.81 | 211,581 | +0.13(+1.14%) |
Mar 09, 2010 | 11.45 | 11.82 | 11.45 | 11.67 | 236,837 | +0.21(+1.80%) |
Mar 08, 2010 | 11.41 | 11.54 | 11.37 | 11.47 | 230,187 | +0.04(+0.34%) |
Mar 05, 2010 | 11.18 | 11.47 | 11.08 | 11.43 | 254,865 | +0.33(+3.01%) |
Mar 04, 2010 | 11.07 | 11.23 | 10.95 | 11.10 | 187,340 | +0.09(+0.81%) |
Mar 03, 2010 | 11.01 | 11.18 | 10.86 | 11.01 | 305,199 | +0.00(+0.00%) |
Mar 02, 2010 | 10.91 | 11.09 | 10.87 | 11.01 | 213,468 | +0.16(+1.44%) |
Mar 01, 2010 | 10.87 | 10.99 | 10.79 | 10.85 | 182,591 | +0.12(+1.14%) |
Feb 26, 2010 | 10.81 | 10.89 | 10.71 | 10.73 | 199,047 | -0.06(-0.52%) |
Feb 25, 2010 | 10.60 | 10.88 | 10.56 | 10.78 | 190,192 | +0.05(+0.47%) |
Feb 24, 2010 | 10.65 | 10.77 | 10.47 | 10.73 | 230,491 | +0.08(+0.78%) |
Feb 23, 2010 | 10.77 | 10.77 | 10.65 | 10.65 | 174,632 | -0.12(-1.14%) |
Feb 22, 2010 | 10.72 | 10.78 | 10.67 | 10.77 | 133,406 | +0.13(+1.20%) |
Feb 19, 2010 | 10.70 | 10.82 | 10.61 | 10.64 | 129,325 | -0.05(-0.47%) |
Feb 18, 2010 | 10.48 | 10.72 | 10.39 | 10.70 | 79,584 | +0.26(+2.45%) |
Feb 17, 2010 | 10.50 | 10.70 | 10.41 | 10.44 | 114,667 | +0.00(+0.00%) |
Feb 16, 2010 | 10.25 | 10.56 | 10.23 | 10.44 | 200,976 | +0.35(+3.42%) |
Feb 12, 2010 | 9.994 | 10.09 | 10.09 | 10.09 | 90,167 | -0.02(-0.22%) |
Feb 11, 2010 | 9.871 | 10.16 | 9.776 | 10.12 | 164,406 | +0.18(+1.85%) |
Feb 10, 2010 | 9.838 | 9.982 | 9.531 | 9.932 | 170,380 | +0.09(+0.96%) |
Feb 09, 2010 | 9.949 | 10.03 | 9.687 | 9.838 | 165,457 | -0.01(-0.06%) |
Feb 08, 2010 | 10.03 | 10.03 | 9.799 | 9.843 | 181,247 | -0.21(-2.10%) |
Feb 05, 2010 | 9.927 | 10.09 | 9.749 | 10.05 | 202,472 | +0.09(+0.89%) |
Feb 04, 2010 | 10.14 | 10.18 | 9.938 | 9.966 | 173,265 | -0.24(-2.40%) |
Feb 03, 2010 | 10.30 | 10.34 | 10.07 | 10.21 | 132,476 | -0.09(-0.92%) |
Feb 02, 2010 | 10.16 | 10.40 | 9.994 | 10.31 | 231,990 | +0.19(+1.93%) |
Feb 01, 2010 | 10.14 | 10.22 | 10.01 | 10.11 | 200,423 | +0.03(+0.28%) |
Jan 29, 2010 | 10.18 | 10.24 | 9.971 | 10.08 | 185,924 | +0.03(+0.28%) |
Jan 28, 2010 | 10.16 | 10.17 | 9.882 | 10.05 | 159,079 | -0.08(-0.82%) |
Jan 27, 2010 | 10.05 | 10.17 | 9.826 | 10.14 | 209,472 | +0.06(+0.55%) |
Jan 26, 2010 | 10.27 | 10.35 | 10.07 | 10.08 | 169,550 | -0.24(-2.32%) |
Jan 25, 2010 | 10.53 | 10.53 | 10.25 | 10.32 | 158,412 | -0.06(-0.59%) |
Jan 22, 2010 | 10.58 | 10.58 | 10.31 | 10.38 | 255,416 | -0.19(-1.84%) |
Jan 21, 2010 | 10.80 | 10.93 | 10.58 | 10.58 | 192,787 | -0.16(-1.45%) |
Jan 20, 2010 | 10.98 | 11.01 | 10.67 | 10.73 | 167,952 | -0.31(-2.82%) |
Jan 19, 2010 | 10.80 | 11.13 | 10.80 | 11.05 | 151,055 | +0.24(+2.22%) |
Jan 15, 2010 | 10.87 | 10.81 | 10.81 | 10.81 | 172,791 | -0.08(-0.72%) |
Jan 14, 2010 | 10.91 | 11.01 | 10.82 | 10.88 | 119,527 | -0.07(-0.66%) |
Jan 13, 2010 | 10.78 | 10.97 | 10.60 | 10.96 | 310,857 | +0.10(+0.92%) |
Jan 12, 2010 | 10.99 | 11.07 | 10.80 | 10.86 | 532,779 | -0.22(-1.95%) |
Jan 11, 2010 | 11.16 | 11.20 | 10.96 | 11.07 | 365,847 | +0.00(+0.00%) |
Jan 08, 2010 | 11.06 | 11.15 | 10.99 | 11.07 | 299,669 | +0.01(+0.05%) |
Jan 07, 2010 | 11.09 | 11.22 | 11.03 | 11.07 | 450,569 | +0.01(+0.05%) |
Jan 06, 2010 | 10.78 | 11.09 | 10.76 | 11.06 | 372,166 | +0.32(+3.01%) |
Jan 05, 2010 | 10.81 | 10.86 | 10.69 | 10.74 | 131,015 | -0.06(-0.55%) |
Jan 04, 2010 | 10.87 | 10.97 | 10.69 | 10.80 | 184,392 | +0.15(+1.37%) |
Dec 31, 2009 | 10.89 | 10.65 | 10.65 | 10.65 | 209,895 | -0.23(-2.13%) |
Dec 30, 2009 | 10.76 | 10.97 | 10.74 | 10.88 | 214,239 | +0.02(+0.15%) |
Dec 29, 2009 | 10.85 | 10.93 | 10.73 | 10.87 | 155,874 | +0.08(+0.75%) |
Dec 28, 2009 | 10.79 | 10.95 | 10.76 | 10.79 | 119,054 | -0.01(-0.10%) |
Dec 24, 2009 | 10.70 | 10.80 | 10.69 | 10.80 | 27,894 | +0.12(+1.11%) |
Dec 23, 2009 | 10.64 | 10.72 | 10.42 | 10.68 | 203,896 | +0.15(+1.43%) |
Dec 22, 2009 | 10.60 | 10.75 | 10.51 | 10.53 | 208,947 | -0.08(-0.71%) |
Dec 21, 2009 | 10.51 | 10.71 | 10.45 | 10.60 | 408,410 | +0.11(+1.08%) |
Dec 18, 2009 | 10.43 | 10.52 | 10.25 | 10.49 | 336,831 | +0.13(+1.30%) |
Dec 17, 2009 | 10.26 | 10.38 | 10.04 | 10.35 | 242,771 | -0.02(-0.21%) |
Dec 16, 2009 | 10.46 | 10.47 | 10.14 | 10.38 | 154,020 | +0.06(+0.58%) |
Dec 15, 2009 | 10.50 | 10.50 | 10.29 | 10.32 | 135,647 | -0.18(-1.75%) |
Dec 14, 2009 | 10.45 | 10.51 | 10.41 | 10.50 | 124,164 | +0.22(+2.10%) |
Dec 11, 2009 | 10.23 | 10.32 | 9.977 | 10.28 | 251,251 | +0.15(+1.49%) |
Dec 10, 2009 | 10.30 | 10.35 | 9.950 | 10.13 | 404,125 | -0.14(-1.36%) |
Dec 09, 2009 | 10.35 | 10.45 | 10.13 | 10.27 | 163,115 | -0.02(-0.21%) |
Dec 08, 2009 | 10.30 | 10.48 | 10.20 | 10.30 | 115,820 | -0.13(-1.29%) |
Dec 07, 2009 | 10.56 | 10.58 | 10.29 | 10.43 | 112,319 | -0.12(-1.12%) |
Dec 04, 2009 | 10.32 | 10.57 | 10.21 | 10.55 | 194,965 | +0.46(+4.60%) |
Dec 03, 2009 | 10.35 | 10.57 | 10.06 | 10.09 | 201,640 | -0.19(-1.89%) |
Dec 02, 2009 | 10.11 | 10.38 | 10.08 | 10.28 | 152,715 | +0.15(+1.49%) |