Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.05 | 20.13 | 19.75 | 19.88 | 212,221 | -0.37(-1.84%) |
Nov 29, 2010 | 20.18 | 20.32 | 19.89 | 20.25 | 158,709 | -0.04(-0.18%) |
Nov 26, 2010 | 19.98 | 20.36 | 19.98 | 20.29 | 59,918 | +0.13(+0.65%) |
Nov 24, 2010 | 19.91 | 20.15 | 20.15 | 20.15 | 120,537 | +0.43(+2.16%) |
Nov 23, 2010 | 19.79 | 19.87 | 19.69 | 19.73 | 190,565 | -0.25(-1.23%) |
Nov 22, 2010 | 19.88 | 20.26 | 19.80 | 19.97 | 124,917 | +0.05(+0.27%) |
Nov 19, 2010 | 19.77 | 19.95 | 19.75 | 19.92 | 161,726 | -0.03(-0.15%) |
Nov 18, 2010 | 19.97 | 20.11 | 19.87 | 19.95 | 136,196 | +0.27(+1.37%) |
Nov 17, 2010 | 19.55 | 19.82 | 19.27 | 19.68 | 168,049 | +0.18(+0.92%) |
Nov 16, 2010 | 20.29 | 20.29 | 19.41 | 19.50 | 380,652 | -0.99(-4.83%) |
Nov 15, 2010 | 20.40 | 20.84 | 20.38 | 20.49 | 111,230 | +0.14(+0.71%) |
Nov 12, 2010 | 20.39 | 20.56 | 20.23 | 20.35 | 116,684 | -0.29(-1.40%) |
Nov 11, 2010 | 20.60 | 20.80 | 20.47 | 20.63 | 82,151 | -0.18(-0.86%) |
Nov 10, 2010 | 20.43 | 20.82 | 20.43 | 20.81 | 124,977 | +0.44(+2.18%) |
Nov 09, 2010 | 20.99 | 21.00 | 20.21 | 20.37 | 297,331 | -0.59(-2.83%) |
Nov 08, 2010 | 21.01 | 21.02 | 20.70 | 20.96 | 153,614 | -0.06(-0.29%) |
Nov 05, 2010 | 20.87 | 21.06 | 20.77 | 21.02 | 256,205 | +0.23(+1.13%) |
Nov 04, 2010 | 20.48 | 20.80 | 20.45 | 20.79 | 233,104 | +0.53(+2.61%) |
Nov 03, 2010 | 20.61 | 20.61 | 19.96 | 20.26 | 305,683 | -0.34(-1.63%) |
Nov 02, 2010 | 20.27 | 20.63 | 20.05 | 20.60 | 221,945 | +0.59(+2.97%) |
Nov 01, 2010 | 19.63 | 20.36 | 19.59 | 20.00 | 239,886 | +0.44(+2.27%) |
Oct 29, 2010 | 19.50 | 19.82 | 19.50 | 19.56 | 182,533 | -0.02(-0.12%) |
Oct 28, 2010 | 19.86 | 19.91 | 19.23 | 19.59 | 162,228 | -0.09(-0.46%) |
Oct 27, 2010 | 19.70 | 19.79 | 19.50 | 19.67 | 163,570 | +0.01(+0.06%) |
Oct 25, 2010 | 19.94 | 19.94 | 19.64 | 19.66 | 163,416 | -0.20(-1.00%) |
Oct 22, 2010 | 19.91 | 19.94 | 19.61 | 19.86 | 194,231 | -0.08(-0.42%) |
Oct 21, 2010 | 20.14 | 20.29 | 19.67 | 19.94 | 147,172 | -0.15(-0.75%) |
Oct 20, 2010 | 19.51 | 20.18 | 19.51 | 20.09 | 149,455 | +0.67(+3.43%) |
Oct 19, 2010 | 19.63 | 20.02 | 19.30 | 19.43 | 230,479 | -0.44(-2.23%) |
Oct 18, 2010 | 19.62 | 19.88 | 19.54 | 19.87 | 145,103 | +0.24(+1.22%) |
Oct 15, 2010 | 19.68 | 19.79 | 19.54 | 19.63 | 151,463 | +0.03(+0.15%) |
Oct 14, 2010 | 19.60 | 19.64 | 19.34 | 19.60 | 123,209 | -0.04(-0.21%) |
Oct 13, 2010 | 19.25 | 19.72 | 19.08 | 19.64 | 248,192 | +0.44(+2.31%) |
Oct 12, 2010 | 19.08 | 19.23 | 18.90 | 19.20 | 122,984 | +0.12(+0.63%) |
Oct 11, 2010 | 19.14 | 19.20 | 18.99 | 19.08 | 58,963 | -0.03(-0.16%) |
Oct 08, 2010 | 19.11 | 19.17 | 18.72 | 19.11 | 137,026 | +0.23(+1.24%) |
Oct 07, 2010 | 18.94 | 19.18 | 18.58 | 18.88 | 218,294 | +0.11(+0.61%) |
Oct 06, 2010 | 18.65 | 18.77 | 18.59 | 18.76 | 220,651 | +0.16(+0.89%) |
Oct 05, 2010 | 18.54 | 18.64 | 18.26 | 18.60 | 354,455 | +0.16(+0.86%) |
Oct 04, 2010 | 18.27 | 18.49 | 18.15 | 18.44 | 218,944 | +0.19(+1.06%) |
Oct 01, 2010 | 18.25 | 18.28 | 17.93 | 18.25 | 175,475 | +0.19(+1.06%) |
Sep 30, 2010 | 18.05 | 18.10 | 17.66 | 18.05 | 163,545 | +0.28(+1.60%) |
Sep 29, 2010 | 18.06 | 18.06 | 17.62 | 17.77 | 201,696 | -0.28(-1.56%) |
Sep 28, 2010 | 18.05 | 18.09 | 17.49 | 18.05 | 6,498 | +0.25(+1.39%) |
Sep 27, 2010 | 18.15 | 18.19 | 17.74 | 17.80 | 153,278 | -0.39(-2.16%) |
Sep 24, 2010 | 17.58 | 18.34 | 17.49 | 18.20 | 196,740 | +0.93(+5.42%) |
Sep 23, 2010 | 17.50 | 17.82 | 17.18 | 17.26 | 1,249 | -0.36(-2.04%) |
Sep 22, 2010 | 17.90 | 18.11 | 17.59 | 17.62 | 109,912 | -0.31(-1.71%) |
Sep 21, 2010 | 18.30 | 18.30 | 17.93 | 17.93 | 99,494 | -0.38(-2.09%) |
Sep 20, 2010 | 18.05 | 18.36 | 17.88 | 18.31 | 252,677 | +0.40(+2.23%) |
Sep 17, 2010 | 17.91 | 18.01 | 17.66 | 17.91 | 264,777 | +0.11(+0.59%) |
Sep 15, 2010 | 17.71 | 17.85 | 17.49 | 17.80 | 114,584 | +0.04(+0.23%) |
Sep 14, 2010 | 17.80 | 17.93 | 17.71 | 17.76 | 110,293 | -0.04(-0.23%) |
Sep 13, 2010 | 17.72 | 17.91 | 17.58 | 17.80 | 190,371 | +0.22(+1.27%) |
Sep 10, 2010 | 17.48 | 17.75 | 17.36 | 17.58 | 87,518 | +0.12(+0.71%) |
Sep 09, 2010 | 17.76 | 17.79 | 17.24 | 17.46 | 116,244 | -0.11(-0.64%) |
Sep 08, 2010 | 17.41 | 17.75 | 17.35 | 17.57 | 170 | +0.16(+0.91%) |
Sep 07, 2010 | 17.50 | 17.64 | 17.36 | 17.41 | 1,017 | -0.14(-0.80%) |
Sep 03, 2010 | 17.65 | 17.72 | 17.29 | 17.55 | 295,811 | -0.06(-0.33%) |
Sep 02, 2010 | 17.48 | 17.64 | 17.27 | 17.61 | 838 | +0.16(+0.94%) |
Sep 01, 2010 | 17.04 | 17.45 | 16.83 | 17.45 | 199,481 | +0.62(+3.67%) |
Aug 31, 2010 | 16.82 | 16.92 | 16.54 | 16.83 | 1,530 | +0.18(+1.10%) |
Aug 30, 2010 | 16.85 | 16.95 | 16.62 | 16.65 | 145,553 | -0.25(-1.46%) |
Aug 27, 2010 | 16.89 | 16.95 | 16.16 | 16.89 | 139,718 | +0.49(+3.01%) |
Aug 26, 2010 | 16.80 | 17.00 | 16.39 | 16.40 | 712 | -0.28(-1.69%) |
Aug 25, 2010 | 16.25 | 16.75 | 16.12 | 16.68 | 705 | +0.34(+2.05%) |
Aug 24, 2010 | 16.03 | 16.55 | 15.76 | 16.35 | 2,865 | +0.14(+0.87%) |
Aug 23, 2010 | 16.46 | 16.60 | 16.15 | 16.21 | 121,478 | -0.19(-1.15%) |
Aug 20, 2010 | 16.45 | 16.60 | 16.29 | 16.39 | 161,340 | -0.05(-0.32%) |
Aug 19, 2010 | 17.09 | 17.23 | 16.35 | 16.45 | 5,013 | -0.79(-4.60%) |
Aug 18, 2010 | 17.04 | 17.52 | 16.93 | 17.24 | 11,266 | +0.19(+1.10%) |
Aug 17, 2010 | 16.56 | 17.20 | 16.46 | 17.05 | 2,891 | +0.58(+3.50%) |
Aug 16, 2010 | 16.12 | 16.59 | 16.12 | 16.48 | 161,305 | +0.32(+1.97%) |
Aug 13, 2010 | 16.16 | 16.46 | 16.13 | 16.16 | 212,566 | -0.29(-1.79%) |
Aug 12, 2010 | 16.28 | 16.76 | 16.22 | 16.45 | 225,219 | -0.08(-0.46%) |
Aug 11, 2010 | 16.56 | 16.75 | 16.37 | 16.53 | 340 | -0.36(-2.12%) |
Aug 10, 2010 | 16.98 | 17.12 | 16.63 | 16.89 | 242,320 | -0.32(-1.85%) |
Aug 09, 2010 | 17.28 | 17.28 | 16.93 | 17.20 | 151,322 | +0.06(+0.38%) |
Aug 06, 2010 | 17.14 | 17.20 | 16.56 | 17.14 | 248,643 | +0.20(+1.18%) |
Aug 05, 2010 | 17.13 | 17.41 | 16.93 | 16.94 | 253,447 | -0.33(-1.91%) |
Aug 04, 2010 | 17.49 | 17.58 | 17.19 | 17.27 | 1,899 | -0.16(-0.91%) |
Aug 03, 2010 | 17.48 | 17.58 | 17.30 | 17.43 | 153,539 | -0.09(-0.54%) |
Aug 02, 2010 | 17.26 | 17.56 | 17.26 | 17.52 | 281,379 | +0.41(+2.41%) |
Jul 30, 2010 | 17.11 | 17.42 | 16.96 | 17.11 | 202,779 | -0.16(-0.95%) |
Jul 29, 2010 | 17.59 | 17.59 | 17.20 | 17.28 | 296,081 | -0.09(-0.54%) |
Jul 28, 2010 | 17.37 | 17.62 | 17.34 | 17.37 | 1,144 | -0.10(-0.57%) |
Jul 27, 2010 | 17.11 | 17.56 | 17.01 | 17.47 | 637 | +0.46(+2.70%) |
Jul 26, 2010 | 16.56 | 17.02 | 16.33 | 17.01 | 283,859 | +0.46(+2.77%) |
Jul 23, 2010 | 16.33 | 16.64 | 16.02 | 16.55 | 156,487 | +0.20(+1.22%) |
Jul 22, 2010 | 16.01 | 16.43 | 16.01 | 16.35 | 281,105 | +0.54(+3.38%) |
Jul 21, 2010 | 16.14 | 16.26 | 15.76 | 15.82 | 238,643 | -0.24(-1.47%) |
Jul 20, 2010 | 15.27 | 16.08 | 15.25 | 16.05 | 260,704 | +0.52(+3.37%) |
Jul 19, 2010 | 15.65 | 15.83 | 15.29 | 15.53 | 211,304 | -0.01(-0.08%) |
Jul 16, 2010 | 15.54 | 16.32 | 15.42 | 15.54 | 391,749 | -0.73(-4.48%) |
Jul 15, 2010 | 16.28 | 16.38 | 16.02 | 16.27 | 286,777 | +0.05(+0.29%) |
Jul 14, 2010 | 16.07 | 16.25 | 15.76 | 16.22 | 1,748 | +0.12(+0.73%) |
Jul 13, 2010 | 16.11 | 16.14 | 15.72 | 16.11 | 2,797 | +0.40(+2.55%) |
Jul 12, 2010 | 15.88 | 15.93 | 15.60 | 15.71 | 224,730 | -0.18(-1.11%) |
Jul 09, 2010 | 15.88 | 15.99 | 15.49 | 15.88 | 213,177 | +0.02(+0.15%) |
Jul 08, 2010 | 15.86 | 15.97 | 15.53 | 15.86 | 290,227 | +0.34(+2.22%) |
Jul 07, 2010 | 14.85 | 15.53 | 14.83 | 15.51 | 277,201 | +0.74(+4.98%) |
Jul 06, 2010 | 14.78 | 15.58 | 14.71 | 14.78 | 1,463 | -0.20(-1.30%) |
Jul 02, 2010 | 14.97 | 15.38 | 14.84 | 14.97 | 168,933 | -0.29(-1.92%) |
Jul 01, 2010 | 14.92 | 15.54 | 14.78 | 15.27 | 295,966 | +0.35(+2.35%) |
Jun 30, 2010 | 14.92 | 15.41 | 14.89 | 14.92 | 2,295 | -0.18(-1.18%) |
Jun 29, 2010 | 15.50 | 15.55 | 14.89 | 15.09 | 398,370 | -0.75(-4.72%) |
Jun 25, 2010 | 15.84 | 15.96 | 15.38 | 15.84 | 553,462 | +0.36(+2.34%) |
Jun 24, 2010 | 15.77 | 15.96 | 15.47 | 15.48 | 233,780 | -0.36(-2.29%) |
Jun 23, 2010 | 15.92 | 16.14 | 15.63 | 15.84 | 140,765 | -0.07(-0.47%) |
Jun 22, 2010 | 15.92 | 16.50 | 15.87 | 15.92 | 736 | -0.45(-2.74%) |
Jun 21, 2010 | 16.67 | 16.79 | 16.26 | 16.36 | 189,713 | -0.03(-0.18%) |
Jun 18, 2010 | 16.39 | 16.59 | 16.37 | 16.39 | 265,628 | -0.06(-0.38%) |
Jun 17, 2010 | 16.63 | 16.67 | 16.28 | 16.46 | 184,094 | -0.11(-0.69%) |
Jun 16, 2010 | 16.56 | 16.61 | 16.23 | 16.57 | 357,810 | -0.08(-0.48%) |
Jun 15, 2010 | 16.65 | 16.69 | 16.42 | 16.65 | 1,280 | +0.18(+1.08%) |
Jun 14, 2010 | 16.20 | 16.73 | 16.18 | 16.47 | 174,868 | +0.43(+2.69%) |
Jun 11, 2010 | 15.65 | 16.09 | 15.65 | 16.04 | 282,435 | +0.12(+0.76%) |
Jun 10, 2010 | 15.92 | 15.96 | 15.38 | 15.92 | 1,190 | +0.65(+4.29%) |
Jun 09, 2010 | 15.35 | 15.87 | 15.15 | 15.27 | 289,894 | +0.02(+0.15%) |
Jun 08, 2010 | 15.12 | 15.34 | 14.76 | 15.24 | 371,331 | +0.09(+0.61%) |
Jun 07, 2010 | 15.40 | 15.75 | 15.08 | 15.15 | 306,619 | -0.25(-1.64%) |
Jun 04, 2010 | 15.40 | 16.55 | 15.36 | 15.40 | 478,586 | -1.25(-7.49%) |
Jun 03, 2010 | 16.59 | 16.89 | 16.46 | 16.65 | 283,491 | +0.21(+1.26%) |
Jun 02, 2010 | 16.44 | 16.49 | 16.16 | 16.44 | 529,991 | +0.02(+0.14%) |
Jun 01, 2010 | 16.42 | 17.05 | 16.40 | 16.42 | 1,039 | -0.57(-3.38%) |
May 28, 2010 | 17.00 | 17.29 | 16.86 | 17.00 | 290,387 | -0.18(-1.04%) |
May 27, 2010 | 16.88 | 17.27 | 16.58 | 17.17 | 413,748 | +0.65(+3.93%) |
May 26, 2010 | 16.52 | 17.15 | 16.50 | 16.52 | 1,042 | -0.14(-0.86%) |
May 25, 2010 | 16.40 | 16.79 | 15.93 | 16.67 | 317,817 | -0.09(-0.55%) |
May 24, 2010 | 17.18 | 17.25 | 16.73 | 16.76 | 483,266 | -0.49(-2.86%) |
May 21, 2010 | 16.37 | 17.30 | 16.11 | 17.25 | 526,527 | +0.68(+4.13%) |
May 20, 2010 | 16.34 | 16.90 | 16.28 | 16.57 | 647,595 | -0.73(-4.22%) |
May 19, 2010 | 17.37 | 17.54 | 16.93 | 17.30 | 480,774 | -0.17(-0.99%) |
May 18, 2010 | 18.12 | 18.12 | 17.31 | 17.47 | 331,143 | -0.33(-1.87%) |
May 17, 2010 | 17.66 | 17.96 | 17.32 | 17.81 | 484,105 | +0.20(+1.14%) |
May 14, 2010 | 17.61 | 17.82 | 17.41 | 17.61 | 460,667 | -0.30(-1.70%) |
May 13, 2010 | 17.70 | 18.08 | 17.70 | 17.91 | 256,566 | +0.11(+0.61%) |
May 12, 2010 | 17.49 | 17.86 | 17.49 | 17.80 | 367,824 | +0.34(+1.97%) |
May 11, 2010 | 17.52 | 17.64 | 17.33 | 17.46 | 425,099 | +0.17(+0.96%) |
May 10, 2010 | 17.17 | 17.34 | 17.10 | 17.29 | 771,516 | +0.86(+5.21%) |
May 07, 2010 | 16.52 | 17.09 | 16.24 | 16.43 | 454,317 | +0.04(+0.25%) |
May 06, 2010 | 16.23 | 16.89 | 15.23 | 16.39 | 439,520 | +0.44(+2.77%) |
May 05, 2010 | 16.20 | 16.72 | 15.95 | 15.95 | 494,687 | -0.96(-5.67%) |
May 04, 2010 | 17.05 | 17.10 | 16.80 | 16.91 | 574,665 | -0.34(-2.00%) |
May 03, 2010 | 16.63 | 17.32 | 16.63 | 17.25 | 285,829 | +0.64(+3.84%) |
Apr 30, 2010 | 17.02 | 17.11 | 16.55 | 16.62 | 243,304 | -0.38(-2.26%) |
Apr 29, 2010 | 16.66 | 17.15 | 16.66 | 17.00 | 305,048 | +0.40(+2.42%) |
Apr 28, 2010 | 16.59 | 16.78 | 16.52 | 16.60 | 218,903 | +0.17(+1.01%) |
Apr 27, 2010 | 16.81 | 17.17 | 16.42 | 16.43 | 411,710 | -0.30(-1.79%) |
Apr 26, 2010 | 16.33 | 16.83 | 16.33 | 16.73 | 337,365 | +0.35(+2.14%) |
Apr 23, 2010 | 16.30 | 16.42 | 16.00 | 16.38 | 220,350 | +0.15(+0.92%) |
Apr 22, 2010 | 16.01 | 16.42 | 15.92 | 16.23 | 162,582 | +0.08(+0.50%) |
Apr 21, 2010 | 15.97 | 16.16 | 15.93 | 16.15 | 145,667 | +0.28(+1.77%) |
Apr 20, 2010 | 15.77 | 15.93 | 15.68 | 15.87 | 138,391 | +0.19(+1.21%) |
Apr 19, 2010 | 15.20 | 15.70 | 15.01 | 15.68 | 285,731 | +0.44(+2.90%) |
Apr 16, 2010 | 15.59 | 15.60 | 15.20 | 15.24 | 379,941 | -0.35(-2.25%) |
Apr 15, 2010 | 15.89 | 15.89 | 15.58 | 15.59 | 244,040 | -0.32(-2.02%) |
Apr 14, 2010 | 15.68 | 15.97 | 15.66 | 15.91 | 258,398 | +0.29(+1.84%) |
Apr 13, 2010 | 15.30 | 15.71 | 15.25 | 15.62 | 276,714 | +0.33(+2.14%) |
Apr 12, 2010 | 15.29 | 15.44 | 15.26 | 15.30 | 418,236 | +0.01(+0.04%) |
Apr 09, 2010 | 15.09 | 15.39 | 14.98 | 15.29 | 408,537 | +0.18(+1.22%) |
Apr 08, 2010 | 14.93 | 15.23 | 14.88 | 15.11 | 403,411 | +0.16(+1.09%) |
Apr 07, 2010 | 15.01 | 15.02 | 14.88 | 14.94 | 388,163 | -0.04(-0.30%) |
Apr 06, 2010 | 14.60 | 15.00 | 14.60 | 14.99 | 268,924 | +0.40(+2.73%) |
Apr 05, 2010 | 14.31 | 14.74 | 14.31 | 14.59 | 453,438 | +0.35(+2.44%) |
Apr 01, 2010 | 14.22 | 14.24 | 14.24 | 14.24 | 302,244 | +0.10(+0.71%) |
Mar 31, 2010 | 14.09 | 14.29 | 14.06 | 14.14 | 574,469 | +0.03(+0.24%) |
Mar 30, 2010 | 13.97 | 14.24 | 13.97 | 14.11 | 355,037 | +0.15(+1.05%) |
Mar 29, 2010 | 13.78 | 14.03 | 13.78 | 13.96 | 367,722 | +0.16(+1.14%) |
Mar 26, 2010 | 13.79 | 14.03 | 13.68 | 13.80 | 694,335 | +0.12(+0.90%) |
Mar 25, 2010 | 13.69 | 13.98 | 13.63 | 13.68 | 442,276 | +0.06(+0.45%) |
Mar 24, 2010 | 13.65 | 13.80 | 13.59 | 13.62 | 404,152 | -0.07(-0.49%) |
Mar 23, 2010 | 13.71 | 13.71 | 13.50 | 13.69 | 429,608 | +0.01(+0.08%) |
Mar 22, 2010 | 13.21 | 13.67 | 13.00 | 13.67 | 304,272 | +0.30(+2.27%) |
Mar 19, 2010 | 13.52 | 13.52 | 13.26 | 13.37 | 316,734 | -0.06(-0.42%) |
Mar 18, 2010 | 13.29 | 13.53 | 13.09 | 13.43 | 441,496 | +0.16(+1.23%) |
Mar 17, 2010 | 12.88 | 13.28 | 12.82 | 13.27 | 447,092 | +0.44(+3.46%) |
Mar 16, 2010 | 12.55 | 12.85 | 12.50 | 12.82 | 375,408 | +0.36(+2.93%) |
Mar 15, 2010 | 12.26 | 12.50 | 12.25 | 12.46 | 260,523 | +0.09(+0.73%) |
Mar 12, 2010 | 12.38 | 12.42 | 12.25 | 12.37 | 251,479 | +0.07(+0.55%) |
Mar 11, 2010 | 11.85 | 12.41 | 11.34 | 12.30 | 453,338 | +0.40(+3.35%) |
Mar 10, 2010 | 11.81 | 11.97 | 11.73 | 11.90 | 209,924 | +0.13(+1.14%) |
Mar 09, 2010 | 11.54 | 11.91 | 11.54 | 11.77 | 234,982 | +0.21(+1.80%) |
Mar 08, 2010 | 11.50 | 11.63 | 11.46 | 11.56 | 228,385 | +0.04(+0.34%) |
Mar 05, 2010 | 11.27 | 11.56 | 11.17 | 11.52 | 252,869 | +0.34(+3.01%) |
Mar 04, 2010 | 11.16 | 11.32 | 11.04 | 11.18 | 185,873 | +0.09(+0.81%) |
Mar 03, 2010 | 11.09 | 11.27 | 10.95 | 11.09 | 302,809 | +0.00(+0.00%) |
Mar 02, 2010 | 10.99 | 11.18 | 10.96 | 11.09 | 211,797 | +0.16(+1.44%) |
Mar 01, 2010 | 10.96 | 11.08 | 10.87 | 10.94 | 181,161 | +0.12(+1.14%) |
Feb 26, 2010 | 10.89 | 10.98 | 10.79 | 10.81 | 197,489 | -0.06(-0.52%) |
Feb 25, 2010 | 10.68 | 10.97 | 10.64 | 10.87 | 188,703 | +0.05(+0.47%) |
Feb 24, 2010 | 10.73 | 10.85 | 10.55 | 10.82 | 228,686 | +0.08(+0.78%) |
Feb 23, 2010 | 10.86 | 10.86 | 10.73 | 10.73 | 173,264 | -0.12(-1.14%) |
Feb 22, 2010 | 10.81 | 10.87 | 10.76 | 10.86 | 132,362 | +0.13(+1.20%) |
Feb 19, 2010 | 10.79 | 10.90 | 10.70 | 10.73 | 128,313 | -0.05(-0.47%) |
Feb 18, 2010 | 10.56 | 10.81 | 10.48 | 10.78 | 78,961 | +0.26(+2.45%) |
Feb 17, 2010 | 10.58 | 10.78 | 10.49 | 10.52 | 113,769 | +0.00(+0.00%) |
Feb 16, 2010 | 10.33 | 10.64 | 10.31 | 10.52 | 199,403 | +0.35(+3.42%) |
Feb 12, 2010 | 10.07 | 10.17 | 10.17 | 10.17 | 89,461 | -0.02(-0.22%) |
Feb 11, 2010 | 9.949 | 10.24 | 9.854 | 10.20 | 163,119 | +0.19(+1.85%) |
Feb 10, 2010 | 9.915 | 10.06 | 9.607 | 10.01 | 169,046 | +0.10(+0.96%) |
Feb 09, 2010 | 10.03 | 10.11 | 9.764 | 9.915 | 164,161 | -0.01(-0.06%) |
Feb 08, 2010 | 10.11 | 10.11 | 9.876 | 9.921 | 179,828 | -0.21(-2.10%) |
Feb 05, 2010 | 10.01 | 10.17 | 9.825 | 10.13 | 200,887 | +0.09(+0.89%) |
Feb 04, 2010 | 10.22 | 10.26 | 10.02 | 10.04 | 171,908 | -0.25(-2.40%) |
Feb 03, 2010 | 10.38 | 10.43 | 10.15 | 10.29 | 131,439 | -0.10(-0.92%) |
Feb 02, 2010 | 10.24 | 10.48 | 10.07 | 10.39 | 230,174 | +0.20(+1.93%) |
Feb 01, 2010 | 10.22 | 10.30 | 10.09 | 10.19 | 198,854 | +0.03(+0.28%) |
Jan 29, 2010 | 10.26 | 10.32 | 10.05 | 10.16 | 184,469 | +0.03(+0.28%) |
Jan 28, 2010 | 10.24 | 10.25 | 9.960 | 10.13 | 157,833 | -0.08(-0.82%) |
Jan 27, 2010 | 10.13 | 10.25 | 9.904 | 10.22 | 207,832 | +0.06(+0.55%) |
Jan 26, 2010 | 10.35 | 10.43 | 10.15 | 10.16 | 168,223 | -0.24(-2.32%) |
Jan 25, 2010 | 10.61 | 10.61 | 10.33 | 10.40 | 157,172 | -0.06(-0.59%) |
Jan 22, 2010 | 10.66 | 10.66 | 10.39 | 10.47 | 253,416 | -0.20(-1.84%) |
Jan 21, 2010 | 10.88 | 11.02 | 10.66 | 10.66 | 191,278 | -0.16(-1.45%) |
Jan 20, 2010 | 11.07 | 11.09 | 10.76 | 10.82 | 166,637 | -0.31(-2.82%) |
Jan 19, 2010 | 10.89 | 11.22 | 10.89 | 11.13 | 149,873 | +0.24(+2.22%) |
Jan 15, 2010 | 10.95 | 10.89 | 10.89 | 10.89 | 171,438 | -0.08(-0.72%) |
Jan 14, 2010 | 10.99 | 11.09 | 10.91 | 10.97 | 118,591 | -0.07(-0.66%) |
Jan 13, 2010 | 10.87 | 11.05 | 10.68 | 11.04 | 308,423 | +0.10(+0.92%) |
Jan 12, 2010 | 11.08 | 11.16 | 10.88 | 10.94 | 528,607 | -0.22(-1.95%) |
Jan 11, 2010 | 11.25 | 11.28 | 11.05 | 11.16 | 362,983 | +0.00(+0.00%) |
Jan 08, 2010 | 11.15 | 11.24 | 11.08 | 11.16 | 297,323 | +0.01(+0.05%) |
Jan 07, 2010 | 11.18 | 11.31 | 11.12 | 11.15 | 447,041 | +0.01(+0.05%) |
Jan 06, 2010 | 10.87 | 11.18 | 10.84 | 11.15 | 369,252 | +0.33(+3.01%) |
Jan 05, 2010 | 10.89 | 10.94 | 10.77 | 10.82 | 129,989 | -0.06(-0.55%) |
Jan 04, 2010 | 10.95 | 11.06 | 10.78 | 10.88 | 182,948 | +0.15(+1.37%) |
Dec 31, 2009 | 10.98 | 10.74 | 10.74 | 10.74 | 208,251 | -0.23(-2.13%) |
Dec 30, 2009 | 10.84 | 11.06 | 10.83 | 10.97 | 212,562 | +0.02(+0.15%) |
Dec 29, 2009 | 10.94 | 11.01 | 10.82 | 10.95 | 154,654 | +0.08(+0.75%) |
Dec 28, 2009 | 10.88 | 11.03 | 10.85 | 10.87 | 118,122 | -0.01(-0.10%) |
Dec 24, 2009 | 10.78 | 10.89 | 10.78 | 10.88 | 27,676 | +0.12(+1.11%) |
Dec 23, 2009 | 10.72 | 10.81 | 10.50 | 10.76 | 202,300 | +0.15(+1.43%) |
Dec 22, 2009 | 10.69 | 10.84 | 10.59 | 10.61 | 207,311 | -0.08(-0.71%) |
Dec 21, 2009 | 10.59 | 10.80 | 10.53 | 10.69 | 405,213 | +0.11(+1.08%) |
Dec 18, 2009 | 10.51 | 10.60 | 10.33 | 10.57 | 334,194 | +0.14(+1.30%) |
Dec 17, 2009 | 10.34 | 10.46 | 10.12 | 10.44 | 240,870 | -0.02(-0.21%) |
Dec 16, 2009 | 10.54 | 10.55 | 10.22 | 10.46 | 152,814 | +0.06(+0.57%) |
Dec 15, 2009 | 10.58 | 10.58 | 10.37 | 10.40 | 134,585 | -0.18(-1.75%) |
Dec 14, 2009 | 10.53 | 10.59 | 10.49 | 10.58 | 123,192 | +0.22(+2.10%) |
Dec 11, 2009 | 10.31 | 10.40 | 10.06 | 10.37 | 249,283 | +0.15(+1.49%) |
Dec 10, 2009 | 10.38 | 10.44 | 10.03 | 10.21 | 400,961 | -0.14(-1.37%) |
Dec 09, 2009 | 10.43 | 10.53 | 10.21 | 10.36 | 161,838 | -0.02(-0.21%) |
Dec 08, 2009 | 10.38 | 10.57 | 10.28 | 10.38 | 114,913 | -0.14(-1.29%) |
Dec 07, 2009 | 10.64 | 10.66 | 10.37 | 10.51 | 111,440 | -0.12(-1.12%) |
Dec 04, 2009 | 10.40 | 10.65 | 10.29 | 10.63 | 193,438 | +0.47(+4.60%) |
Dec 03, 2009 | 10.44 | 10.65 | 10.14 | 10.16 | 200,061 | -0.20(-1.89%) |
Dec 02, 2009 | 10.19 | 10.46 | 10.16 | 10.36 | 151,519 | +0.15(+1.49%) |