Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.77 | 15.02 | 14.56 | 14.74 | 1,454,384 | +0.10(+0.68%) |
Jan 28, 2011 | 15.22 | 15.22 | 14.64 | 14.64 | 1,484,562 | -0.65(-4.25%) |
Jan 27, 2011 | 15.12 | 15.30 | 15.00 | 15.29 | 1,241,255 | +0.20(+1.33%) |
Jan 26, 2011 | 14.74 | 15.30 | 14.74 | 15.09 | 1,937,967 | +0.37(+2.51%) |
Jan 25, 2011 | 14.38 | 14.76 | 14.33 | 14.72 | 1,545,752 | +0.30(+2.08%) |
Jan 24, 2011 | 14.75 | 14.75 | 14.40 | 14.42 | 1,731,993 | -0.31(-2.10%) |
Jan 21, 2011 | 15.29 | 15.29 | 14.54 | 14.73 | 2,261,820 | -0.51(-3.35%) |
Jan 20, 2011 | 15.18 | 15.33 | 14.72 | 15.24 | 1,704,469 | +0.00(+0.00%) |
Jan 19, 2011 | 15.53 | 15.53 | 14.70 | 15.24 | 3,124,227 | -0.33(-2.12%) |
Jan 18, 2011 | 16.13 | 16.13 | 15.55 | 15.57 | 1,640,797 | -0.52(-3.23%) |
Jan 14, 2011 | 15.93 | 16.11 | 15.88 | 16.09 | 1,139,957 | +0.13(+0.81%) |
Jan 13, 2011 | 15.89 | 16.03 | 15.65 | 15.96 | 1,443,821 | -0.01(-0.06%) |
Jan 12, 2011 | 15.77 | 15.97 | 15.31 | 15.97 | 2,495,298 | +0.30(+1.91%) |
Jan 11, 2011 | 15.68 | 15.74 | 15.42 | 15.67 | 2,139,528 | +0.02(+0.13%) |
Jan 10, 2011 | 16.31 | 16.35 | 15.45 | 15.65 | 2,509,680 | -0.70(-4.28%) |
Jan 07, 2011 | 16.41 | 16.52 | 16.18 | 16.35 | 4,404,944 | -0.03(-0.18%) |
Jan 06, 2011 | 16.37 | 16.50 | 16.15 | 16.38 | 1,614,043 | +0.01(+0.06%) |
Jan 05, 2011 | 16.53 | 16.53 | 16.12 | 16.37 | 2,553,842 | -0.18(-1.07%) |
Jan 04, 2011 | 16.53 | 16.65 | 16.30 | 16.55 | 4,239,509 | +0.03(+0.17%) |
Jan 03, 2011 | 16.56 | 16.72 | 16.34 | 16.52 | 2,970,364 | -0.04(-0.24%) |
Dec 31, 2010 | 16.79 | 16.92 | 16.56 | 16.56 | 1,093,211 | -0.21(-1.25%) |
Dec 30, 2010 | 16.73 | 16.88 | 16.73 | 16.77 | 692,237 | +0.02(+0.12%) |
Dec 29, 2010 | 16.77 | 16.94 | 16.75 | 16.75 | 788,026 | -0.04(-0.24%) |
Dec 28, 2010 | 16.80 | 17.03 | 16.75 | 16.79 | 1,192,225 | -0.03(-0.18%) |
Dec 27, 2010 | 16.85 | 17.01 | 16.71 | 16.82 | 502,043 | -0.18(-1.09%) |
Dec 23, 2010 | 17.08 | 17.18 | 16.88 | 17.00 | 1,352,334 | -0.01(-0.03%) |
Dec 22, 2010 | 16.50 | 17.35 | 16.50 | 17.01 | 3,228,560 | +0.58(+3.53%) |
Dec 21, 2010 | 15.93 | 16.84 | 15.70 | 16.43 | 8,990,648 | +1.25(+8.23%) |
Dec 20, 2010 | 15.27 | 15.46 | 14.94 | 15.18 | 1,163,115 | +0.16(+1.07%) |
Dec 17, 2010 | 15.33 | 15.40 | 15.02 | 15.02 | 1,481,876 | -0.35(-2.28%) |
Dec 16, 2010 | 15.28 | 15.56 | 15.24 | 15.37 | 1,403,595 | +0.17(+1.12%) |
Dec 15, 2010 | 14.90 | 15.65 | 14.90 | 15.20 | 1,320,496 | -0.01(-0.07%) |
Dec 14, 2010 | 15.28 | 15.33 | 15.11 | 15.21 | 1,205,788 | -0.03(-0.20%) |
Dec 13, 2010 | 15.49 | 15.63 | 15.24 | 15.24 | 1,635,656 | -0.27(-1.74%) |
Dec 10, 2010 | 15.68 | 15.84 | 15.39 | 15.51 | 1,815,235 | -0.19(-1.21%) |
Dec 09, 2010 | 15.96 | 16.01 | 15.64 | 15.70 | 1,523,393 | -0.09(-0.57%) |
Dec 08, 2010 | 16.08 | 16.10 | 15.56 | 15.79 | 1,514,372 | -0.26(-1.62%) |
Dec 07, 2010 | 16.05 | 16.19 | 15.95 | 16.05 | 1,490,180 | +0.15(+0.91%) |
Dec 06, 2010 | 15.65 | 16.00 | 15.41 | 15.90 | 1,442,227 | +0.25(+1.63%) |
Dec 03, 2010 | 15.83 | 15.96 | 15.60 | 15.65 | 832,917 | -0.23(-1.45%) |
Dec 02, 2010 | 15.16 | 16.02 | 15.07 | 15.88 | 2,589,898 | +0.80(+5.31%) |
Dec 01, 2010 | 14.81 | 15.08 | 14.58 | 15.08 | 1,440,271 | +0.57(+3.93%) |
Nov 30, 2010 | 14.87 | 14.94 | 14.51 | 14.51 | 2,098,626 | -0.48(-3.20%) |
Nov 29, 2010 | 14.97 | 15.09 | 14.82 | 14.99 | 816,398 | -0.09(-0.60%) |
Nov 26, 2010 | 15.10 | 15.23 | 14.98 | 15.08 | 225,224 | -0.18(-1.18%) |
Nov 24, 2010 | 15.04 | 15.26 | 15.26 | 15.26 | 780,280 | +0.28(+1.87%) |
Nov 23, 2010 | 15.13 | 15.20 | 14.87 | 14.98 | 1,092,878 | -0.29(-1.90%) |
Nov 22, 2010 | 15.40 | 15.65 | 15.10 | 15.27 | 1,588,156 | -0.13(-0.84%) |
Nov 19, 2010 | 15.36 | 15.51 | 15.19 | 15.40 | 1,242,538 | +0.05(+0.33%) |
Nov 18, 2010 | 15.90 | 15.92 | 15.33 | 15.35 | 2,728,557 | -0.36(-2.29%) |
Nov 17, 2010 | 15.85 | 16.34 | 15.69 | 15.71 | 1,058,741 | -0.05(-0.32%) |
Nov 16, 2010 | 15.91 | 16.12 | 15.74 | 15.76 | 1,630,975 | -0.36(-2.23%) |
Nov 15, 2010 | 16.18 | 16.25 | 15.98 | 16.12 | 836,815 | +0.05(+0.31%) |
Nov 12, 2010 | 16.15 | 16.42 | 15.94 | 16.07 | 1,368,285 | -0.28(-1.71%) |
Nov 11, 2010 | 16.28 | 16.54 | 16.03 | 16.35 | 1,241,457 | +0.06(+0.37%) |
Nov 10, 2010 | 16.01 | 16.37 | 15.96 | 16.29 | 2,966,762 | +0.21(+1.31%) |
Nov 09, 2010 | 16.11 | 16.56 | 15.79 | 16.08 | 2,720,574 | +0.08(+0.50%) |
Nov 08, 2010 | 16.10 | 16.32 | 15.85 | 16.00 | 3,007,739 | -0.12(-0.74%) |
Nov 05, 2010 | 16.11 | 16.29 | 16.00 | 16.12 | 990,620 | -0.01(-0.06%) |
Nov 04, 2010 | 16.50 | 16.77 | 15.95 | 16.13 | 2,591,349 | -0.08(-0.49%) |
Nov 03, 2010 | 15.86 | 16.27 | 15.77 | 16.21 | 2,331,745 | +0.29(+1.82%) |
Nov 02, 2010 | 16.76 | 16.76 | 15.61 | 15.92 | 3,150,031 | -0.73(-4.38%) |
Nov 01, 2010 | 16.83 | 16.93 | 16.35 | 16.65 | 979,067 | -0.01(-0.06%) |
Oct 29, 2010 | 16.57 | 17.15 | 16.52 | 16.66 | 1,159,828 | +0.06(+0.36%) |
Oct 28, 2010 | 17.07 | 17.19 | 16.43 | 16.60 | 1,232,964 | -0.36(-2.12%) |
Oct 27, 2010 | 16.71 | 17.01 | 16.44 | 16.96 | 1,064,936 | +0.25(+1.50%) |
Oct 25, 2010 | 17.07 | 17.38 | 16.68 | 16.71 | 1,425,538 | -0.23(-1.36%) |
Oct 22, 2010 | 16.58 | 17.06 | 16.41 | 16.94 | 1,144,635 | +0.32(+1.93%) |
Oct 21, 2010 | 17.16 | 17.25 | 16.47 | 16.62 | 1,915,995 | -0.41(-2.41%) |
Oct 20, 2010 | 17.00 | 17.12 | 16.87 | 17.03 | 2,055,751 | +0.06(+0.35%) |
Oct 19, 2010 | 16.85 | 17.48 | 16.75 | 16.97 | 1,499,130 | -0.14(-0.82%) |
Oct 18, 2010 | 17.03 | 17.20 | 16.98 | 17.11 | 797,501 | +0.15(+0.88%) |
Oct 15, 2010 | 17.21 | 17.24 | 16.75 | 16.96 | 1,834,923 | +0.00(+0.00%) |
Oct 14, 2010 | 16.92 | 17.28 | 16.71 | 16.96 | 1,389,365 | +0.14(+0.83%) |
Oct 13, 2010 | 17.40 | 17.40 | 16.81 | 16.82 | 1,584,505 | -0.35(-2.04%) |
Oct 12, 2010 | 16.84 | 17.22 | 16.66 | 17.17 | 1,222,099 | +0.28(+1.66%) |
Oct 11, 2010 | 16.79 | 17.00 | 16.71 | 16.89 | 928,229 | +0.13(+0.78%) |
Oct 08, 2010 | 16.47 | 16.93 | 16.34 | 16.76 | 3,132,450 | +0.25(+1.51%) |
Oct 07, 2010 | 16.61 | 16.78 | 16.26 | 16.51 | 883,943 | -0.01(-0.06%) |
Oct 06, 2010 | 16.80 | 16.96 | 16.25 | 16.52 | 2,124,674 | -0.27(-1.61%) |
Oct 05, 2010 | 16.10 | 16.85 | 16.00 | 16.79 | 3,338,390 | +0.85(+5.33%) |
Oct 04, 2010 | 15.70 | 15.98 | 15.57 | 15.94 | 1,471,870 | +0.15(+0.95%) |
Oct 01, 2010 | 16.10 | 16.15 | 15.69 | 15.79 | 1,572,760 | -0.20(-1.25%) |
Sep 30, 2010 | 15.91 | 16.05 | 15.73 | 15.99 | 2,330,432 | +0.14(+0.88%) |
Sep 29, 2010 | 15.81 | 16.00 | 15.58 | 15.85 | 1,854,621 | -0.07(-0.44%) |
Sep 28, 2010 | 15.44 | 15.96 | 15.22 | 15.92 | 2,573,796 | +0.49(+3.18%) |
Sep 27, 2010 | 15.16 | 15.49 | 14.97 | 15.43 | 1,889,725 | +0.32(+2.12%) |
Sep 24, 2010 | 15.05 | 15.24 | 14.95 | 15.11 | 1,536,059 | +0.25(+1.68%) |
Sep 23, 2010 | 14.30 | 15.05 | 14.16 | 14.86 | 2,192,438 | +0.33(+2.27%) |
Sep 22, 2010 | 14.83 | 15.04 | 14.52 | 14.53 | 1,672,133 | -0.37(-2.48%) |
Sep 21, 2010 | 14.98 | 15.07 | 14.81 | 14.90 | 2,903,379 | -0.04(-0.26%) |
Sep 20, 2010 | 14.44 | 15.10 | 13.90 | 14.94 | 1,943,795 | +0.51(+3.53%) |
Sep 17, 2010 | 14.23 | 14.47 | 13.97 | 14.43 | 2,186,875 | +0.40(+2.89%) |
Sep 15, 2010 | 13.78 | 14.07 | 13.65 | 14.03 | 868,126 | +0.12(+0.90%) |
Sep 14, 2010 | 13.92 | 14.10 | 13.71 | 13.90 | 1,254,677 | -0.02(-0.14%) |
Sep 13, 2010 | 14.38 | 14.47 | 13.79 | 13.92 | 2,041,187 | -0.14(-1.00%) |
Sep 10, 2010 | 13.80 | 14.20 | 13.69 | 14.06 | 1,802,483 | +0.34(+2.48%) |
Sep 09, 2010 | 13.78 | 13.91 | 13.37 | 13.72 | 1,290,964 | +0.11(+0.81%) |
Sep 08, 2010 | 13.14 | 13.80 | 12.92 | 13.61 | 2,567,769 | +0.61(+4.69%) |
Sep 07, 2010 | 13.44 | 13.49 | 12.96 | 13.00 | 1,713,237 | -0.55(-4.06%) |
Sep 03, 2010 | 13.35 | 13.67 | 13.13 | 13.55 | 2,006,982 | +0.30(+2.26%) |
Sep 02, 2010 | 12.98 | 13.29 | 12.80 | 13.25 | 1,034,047 | +0.35(+2.71%) |
Sep 01, 2010 | 12.82 | 13.09 | 12.71 | 12.90 | 1,747,441 | +0.39(+3.12%) |
Aug 31, 2010 | 12.31 | 12.77 | 12.19 | 12.51 | 2,037,349 | +0.15(+1.21%) |
Aug 30, 2010 | 12.51 | 12.81 | 12.25 | 12.36 | 2,501,109 | -0.26(-2.06%) |
Aug 27, 2010 | 12.07 | 12.64 | 11.76 | 12.62 | 1,506,238 | +0.79(+6.68%) |
Aug 26, 2010 | 12.20 | 12.27 | 11.76 | 11.83 | 1,049,187 | -0.31(-2.55%) |
Aug 25, 2010 | 11.76 | 12.18 | 11.71 | 12.14 | 1,370,062 | +0.27(+2.27%) |
Aug 24, 2010 | 11.76 | 12.01 | 11.71 | 11.87 | 1,720,665 | -0.13(-1.08%) |
Aug 23, 2010 | 12.30 | 12.45 | 11.99 | 12.00 | 1,055,426 | -0.22(-1.80%) |
Aug 20, 2010 | 12.46 | 12.53 | 12.09 | 12.22 | 1,677,762 | -0.32(-2.55%) |
Aug 19, 2010 | 12.91 | 13.07 | 12.50 | 12.54 | 964,713 | -0.42(-3.24%) |
Aug 18, 2010 | 13.05 | 13.20 | 12.79 | 12.96 | 896,506 | -0.08(-0.61%) |
Aug 17, 2010 | 13.12 | 13.45 | 12.92 | 13.04 | 1,627,020 | +0.14(+1.09%) |
Aug 16, 2010 | 12.86 | 13.10 | 12.73 | 12.90 | 1,373,002 | -0.08(-0.62%) |
Aug 13, 2010 | 13.00 | 13.22 | 12.88 | 12.98 | 1,132,328 | -0.04(-0.31%) |
Aug 12, 2010 | 12.92 | 13.21 | 12.78 | 13.02 | 1,348,618 | -0.10(-0.76%) |
Aug 11, 2010 | 13.46 | 13.48 | 13.03 | 13.12 | 1,342,378 | -0.56(-4.09%) |
Aug 10, 2010 | 13.89 | 14.12 | 13.61 | 13.68 | 1,790,106 | -0.46(-3.25%) |
Aug 09, 2010 | 13.99 | 14.16 | 13.89 | 14.14 | 1,371,268 | +0.18(+1.29%) |
Aug 06, 2010 | 13.50 | 13.99 | 13.37 | 13.96 | 1,829,260 | +0.22(+1.60%) |
Aug 05, 2010 | 13.69 | 13.97 | 13.43 | 13.74 | 1,529,343 | +0.06(+0.44%) |
Aug 04, 2010 | 13.46 | 13.74 | 13.39 | 13.68 | 1,946,559 | +0.32(+2.40%) |
Aug 03, 2010 | 13.13 | 13.49 | 13.02 | 13.36 | 1,481,544 | +0.14(+1.06%) |
Aug 02, 2010 | 13.30 | 13.41 | 13.05 | 13.22 | 1,906,423 | +0.20(+1.54%) |
Jul 30, 2010 | 12.66 | 13.25 | 12.66 | 13.02 | 1,423,667 | +0.09(+0.70%) |
Jul 29, 2010 | 12.89 | 13.11 | 12.52 | 12.93 | 1,119,471 | +0.14(+1.09%) |
Jul 28, 2010 | 13.03 | 13.17 | 12.60 | 12.79 | 1,402,310 | -0.34(-2.59%) |
Jul 27, 2010 | 13.33 | 13.44 | 12.91 | 13.13 | 1,064,022 | -0.04(-0.30%) |
Jul 26, 2010 | 12.61 | 13.39 | 12.61 | 13.17 | 1,647,496 | +0.53(+4.19%) |
Jul 23, 2010 | 12.10 | 12.68 | 12.00 | 12.64 | 1,275,705 | +0.48(+3.95%) |
Jul 22, 2010 | 12.25 | 12.42 | 12.09 | 12.16 | 1,956,145 | +0.15(+1.25%) |
Jul 21, 2010 | 12.30 | 12.42 | 11.94 | 12.01 | 1,301,931 | -0.15(-1.23%) |
Jul 20, 2010 | 11.75 | 12.21 | 11.54 | 12.16 | 1,078,458 | +0.20(+1.67%) |
Jul 19, 2010 | 12.14 | 12.26 | 11.80 | 11.96 | 780,290 | -0.09(-0.75%) |
Jul 16, 2010 | 12.41 | 12.41 | 11.94 | 12.05 | 1,991,173 | -0.37(-2.98%) |
Jul 15, 2010 | 12.38 | 12.49 | 12.18 | 12.42 | 1,239,733 | +0.04(+0.32%) |
Jul 14, 2010 | 12.20 | 12.47 | 11.98 | 12.38 | 1,009,615 | +0.12(+0.98%) |
Jul 13, 2010 | 11.94 | 12.34 | 11.68 | 12.26 | 1,428,377 | +0.56(+4.79%) |
Jul 12, 2010 | 12.01 | 12.16 | 11.67 | 11.70 | 880,098 | -0.33(-2.74%) |
Jul 09, 2010 | 11.57 | 12.10 | 11.56 | 12.03 | 1,153,521 | +0.47(+4.07%) |
Jul 08, 2010 | 11.42 | 11.57 | 11.16 | 11.56 | 1,487,271 | +0.29(+2.57%) |
Jul 07, 2010 | 10.78 | 11.35 | 10.68 | 11.27 | 1,739,124 | +0.51(+4.74%) |
Jul 06, 2010 | 10.95 | 11.22 | 10.70 | 10.76 | 2,122,698 | +0.04(+0.37%) |
Jul 02, 2010 | 10.63 | 10.99 | 10.58 | 10.72 | 1,303,310 | +0.16(+1.52%) |
Jul 01, 2010 | 11.05 | 11.05 | 10.21 | 10.56 | 3,124,735 | -0.51(-4.61%) |
Jun 30, 2010 | 11.21 | 11.63 | 10.98 | 11.07 | 1,558,732 | -0.17(-1.51%) |
Jun 29, 2010 | 11.55 | 11.60 | 11.09 | 11.24 | 1,721,085 | -0.97(-7.94%) |
Jun 25, 2010 | 11.96 | 12.41 | 11.61 | 12.21 | 1,810,697 | +0.55(+4.72%) |
Jun 24, 2010 | 11.74 | 11.97 | 11.50 | 11.66 | 1,502,492 | -0.22(-1.85%) |
Jun 23, 2010 | 12.07 | 12.20 | 11.80 | 11.88 | 1,273,644 | -0.18(-1.49%) |
Jun 22, 2010 | 12.91 | 13.13 | 12.04 | 12.06 | 2,062,280 | -0.83(-6.44%) |
Jun 21, 2010 | 13.48 | 13.50 | 12.75 | 12.89 | 1,138,276 | -0.28(-2.10%) |
Jun 18, 2010 | 13.33 | 13.39 | 13.11 | 13.17 | 2,171,354 | -0.08(-0.63%) |
Jun 17, 2010 | 13.15 | 13.40 | 13.00 | 13.25 | 844,426 | -0.02(-0.15%) |
Jun 16, 2010 | 13.13 | 13.49 | 13.04 | 13.27 | 950,697 | -0.07(-0.52%) |
Jun 15, 2010 | 13.01 | 13.37 | 12.89 | 13.34 | 3,116,428 | +0.29(+2.22%) |
Jun 14, 2010 | 12.99 | 13.28 | 12.50 | 13.05 | 1,215,519 | +0.16(+1.24%) |
Jun 11, 2010 | 12.42 | 12.97 | 12.31 | 12.89 | 1,753,801 | +0.20(+1.58%) |
Jun 10, 2010 | 12.10 | 12.69 | 12.09 | 12.69 | 1,832,687 | +0.83(+7.00%) |
Jun 09, 2010 | 11.99 | 12.32 | 11.78 | 11.86 | 1,679,740 | +0.04(+0.34%) |
Jun 08, 2010 | 12.03 | 12.30 | 11.45 | 11.82 | 2,936,622 | -0.18(-1.50%) |
Jun 07, 2010 | 13.02 | 13.09 | 11.95 | 12.00 | 1,707,555 | -0.90(-6.98%) |
Jun 04, 2010 | 12.90 | 13.11 | 12.65 | 12.90 | 2,154,725 | -0.44(-3.30%) |
Jun 03, 2010 | 13.46 | 13.50 | 13.09 | 13.34 | 2,477,920 | +0.06(+0.45%) |
Jun 02, 2010 | 12.63 | 13.28 | 12.63 | 13.28 | 2,351,126 | +0.63(+4.98%) |
Jun 01, 2010 | 12.72 | 13.25 | 12.62 | 12.65 | 1,377,193 | -0.24(-1.86%) |
May 28, 2010 | 13.12 | 13.32 | 12.73 | 12.89 | 1,373,734 | -0.23(-1.75%) |
May 27, 2010 | 12.77 | 13.12 | 12.60 | 13.12 | 2,039,426 | +0.73(+5.93%) |
May 26, 2010 | 12.66 | 13.08 | 12.26 | 12.38 | 3,167,056 | -0.18(-1.39%) |
May 25, 2010 | 11.76 | 12.58 | 11.37 | 12.56 | 2,287,474 | +0.16(+1.29%) |
May 24, 2010 | 12.40 | 12.80 | 12.25 | 12.40 | 1,531,563 | -0.06(-0.48%) |
May 21, 2010 | 11.74 | 12.76 | 11.57 | 12.46 | 2,573,639 | +0.46(+3.83%) |
May 20, 2010 | 12.13 | 12.60 | 11.99 | 12.00 | 2,384,252 | -0.94(-7.26%) |
May 19, 2010 | 13.25 | 13.30 | 12.52 | 12.94 | 1,999,214 | -0.40(-3.00%) |
May 18, 2010 | 13.76 | 14.00 | 13.21 | 13.34 | 2,748,577 | -0.29(-2.13%) |
May 17, 2010 | 13.61 | 13.76 | 13.02 | 13.63 | 1,860,025 | +0.14(+1.04%) |
May 14, 2010 | 13.85 | 13.87 | 13.16 | 13.49 | 2,008,729 | -0.40(-2.88%) |
May 13, 2010 | 14.10 | 14.35 | 13.86 | 13.89 | 2,444,249 | -0.30(-2.11%) |
May 12, 2010 | 13.31 | 14.26 | 13.24 | 14.19 | 2,485,396 | +0.92(+6.93%) |
May 11, 2010 | 13.36 | 13.70 | 12.56 | 13.27 | 2,559,389 | +0.17(+1.30%) |
May 10, 2010 | 12.92 | 13.17 | 12.22 | 13.10 | 2,775,000 | +1.51(+13.03%) |
May 07, 2010 | 12.35 | 12.41 | 10.73 | 11.59 | 4,512,450 | -0.55(-4.53%) |
May 06, 2010 | 13.80 | 13.82 | 10.13 | 12.14 | 5,305,842 | -0.92(-7.04%) |
May 05, 2010 | 12.84 | 13.31 | 8.500 | 13.06 | 3,701,770 | -0.01(-0.08%) |
May 04, 2010 | 13.50 | 13.58 | 12.90 | 13.07 | 3,295,848 | -0.69(-5.01%) |
May 03, 2010 | 13.49 | 13.88 | 13.23 | 13.76 | 1,838,380 | +0.32(+2.38%) |
Apr 30, 2010 | 13.64 | 13.84 | 13.25 | 13.44 | 1,255,287 | -0.24(-1.75%) |
Apr 29, 2010 | 13.31 | 13.69 | 13.22 | 13.68 | 1,998,290 | +0.45(+3.40%) |
Apr 28, 2010 | 13.29 | 13.57 | 13.21 | 13.23 | 1,611,450 | -0.03(-0.23%) |
Apr 27, 2010 | 13.92 | 14.08 | 13.22 | 13.26 | 1,986,688 | -0.70(-5.01%) |
Apr 26, 2010 | 14.07 | 14.29 | 13.95 | 13.96 | 859,326 | -0.17(-1.20%) |
Apr 23, 2010 | 13.66 | 14.21 | 13.66 | 14.13 | 992,290 | +0.44(+3.21%) |
Apr 22, 2010 | 13.49 | 13.72 | 13.03 | 13.69 | 1,902,497 | +0.01(+0.07%) |
Apr 21, 2010 | 14.05 | 14.07 | 13.47 | 13.68 | 1,384,036 | -0.31(-2.22%) |
Apr 20, 2010 | 13.76 | 14.03 | 13.51 | 13.99 | 1,622,364 | +0.26(+1.89%) |
Apr 19, 2010 | 13.78 | 13.97 | 13.31 | 13.73 | 1,815,765 | -0.12(-0.87%) |
Apr 16, 2010 | 14.16 | 14.30 | 13.51 | 13.85 | 1,929,574 | -0.36(-2.53%) |
Apr 15, 2010 | 14.41 | 14.50 | 14.16 | 14.21 | 1,382,563 | -0.20(-1.39%) |
Apr 14, 2010 | 14.20 | 14.45 | 13.94 | 14.41 | 2,026,445 | +0.25(+1.77%) |
Apr 13, 2010 | 14.78 | 14.92 | 14.10 | 14.16 | 2,342,238 | -0.62(-4.19%) |
Apr 12, 2010 | 14.74 | 14.98 | 14.60 | 14.78 | 1,435,744 | +0.13(+0.89%) |
Apr 09, 2010 | 14.63 | 14.87 | 14.40 | 14.65 | 1,438,978 | +0.06(+0.41%) |
Apr 08, 2010 | 14.23 | 14.64 | 14.03 | 14.59 | 1,081,925 | +0.36(+2.53%) |
Apr 07, 2010 | 14.48 | 14.56 | 13.98 | 14.23 | 2,970,686 | -0.31(-2.13%) |
Apr 06, 2010 | 14.55 | 14.71 | 14.40 | 14.54 | 1,549,326 | -0.06(-0.41%) |
Apr 05, 2010 | 14.30 | 14.71 | 14.16 | 14.60 | 1,739,245 | +0.30(+2.10%) |
Apr 01, 2010 | 14.09 | 14.30 | 14.30 | 14.30 | 1,376,600 | +0.37(+2.66%) |
Mar 31, 2010 | 13.89 | 14.22 | 13.88 | 13.93 | 979,183 | -0.08(-0.57%) |
Mar 30, 2010 | 14.04 | 14.15 | 13.82 | 14.01 | 1,520,233 | -0.05(-0.36%) |
Mar 29, 2010 | 14.11 | 14.28 | 14.01 | 14.06 | 1,212,450 | -0.01(-0.07%) |
Mar 26, 2010 | 13.94 | 14.49 | 13.94 | 14.07 | 2,001,624 | +0.15(+1.08%) |
Mar 25, 2010 | 14.23 | 14.44 | 13.91 | 13.92 | 1,781,187 | -0.19(-1.35%) |
Mar 24, 2010 | 14.05 | 14.29 | 13.99 | 14.11 | 1,850,808 | -0.04(-0.28%) |
Mar 23, 2010 | 13.37 | 14.32 | 13.27 | 14.15 | 5,920,559 | +0.96(+7.28%) |
Mar 22, 2010 | 12.56 | 13.31 | 12.04 | 13.19 | 3,749,194 | +0.53(+4.19%) |
Mar 19, 2010 | 13.19 | 13.27 | 12.66 | 12.66 | 3,262,130 | -0.45(-3.43%) |
Mar 18, 2010 | 13.39 | 13.41 | 12.95 | 13.11 | 1,720,831 | -0.27(-2.02%) |
Mar 17, 2010 | 13.05 | 13.44 | 12.85 | 13.38 | 2,145,720 | +0.39(+3.00%) |
Mar 16, 2010 | 13.04 | 13.05 | 12.85 | 12.99 | 1,349,284 | +0.01(+0.08%) |
Mar 15, 2010 | 12.90 | 13.05 | 12.72 | 12.98 | 1,163,643 | -0.02(-0.15%) |
Mar 12, 2010 | 13.20 | 13.24 | 12.88 | 13.00 | 1,936,796 | -0.07(-0.54%) |
Mar 11, 2010 | 12.42 | 13.25 | 12.42 | 13.07 | 3,614,148 | +0.65(+5.23%) |
Mar 10, 2010 | 12.57 | 12.80 | 12.36 | 12.42 | 3,493,174 | -0.17(-1.35%) |
Mar 09, 2010 | 11.99 | 12.62 | 11.77 | 12.59 | 4,379,809 | +0.60(+5.00%) |
Mar 08, 2010 | 11.60 | 12.03 | 11.49 | 11.99 | 2,243,093 | +0.39(+3.36%) |
Mar 05, 2010 | 11.48 | 11.60 | 11.34 | 11.60 | 2,195,419 | +0.26(+2.29%) |
Mar 04, 2010 | 11.50 | 11.57 | 11.13 | 11.34 | 1,368,101 | -0.09(-0.79%) |
Mar 03, 2010 | 11.50 | 11.65 | 11.27 | 11.43 | 1,589,847 | -0.01(-0.09%) |
Mar 02, 2010 | 11.57 | 11.74 | 11.41 | 11.44 | 1,838,582 | -0.06(-0.52%) |
Mar 01, 2010 | 10.71 | 11.50 | 10.67 | 11.50 | 3,247,071 | +0.84(+7.88%) |
Feb 26, 2010 | 10.73 | 10.80 | 10.50 | 10.66 | 1,191,700 | +0.08(+0.76%) |
Feb 25, 2010 | 10.32 | 10.60 | 10.20 | 10.58 | 1,243,198 | +0.07(+0.67%) |
Feb 24, 2010 | 10.55 | 10.75 | 10.48 | 10.51 | 949,030 | -0.03(-0.28%) |
Feb 23, 2010 | 10.71 | 10.76 | 10.31 | 10.54 | 1,767,988 | -0.17(-1.59%) |
Feb 22, 2010 | 10.87 | 10.97 | 10.60 | 10.71 | 1,702,467 | -0.15(-1.38%) |
Feb 19, 2010 | 10.74 | 11.17 | 10.43 | 10.86 | 2,687,269 | +0.14(+1.31%) |
Feb 18, 2010 | 10.91 | 11.16 | 10.71 | 10.72 | 2,770,154 | -0.34(-3.07%) |
Feb 17, 2010 | 11.19 | 11.29 | 10.99 | 11.06 | 2,191,118 | -0.14(-1.25%) |
Feb 16, 2010 | 11.15 | 11.24 | 10.89 | 11.20 | 3,071,523 | +0.11(+0.99%) |
Feb 12, 2010 | 10.52 | 11.09 | 11.09 | 11.09 | 3,544,900 | +0.43(+4.03%) |
Feb 11, 2010 | 10.46 | 10.74 | 10.29 | 10.66 | 1,052,469 | +0.21(+2.01%) |
Feb 10, 2010 | 10.34 | 10.45 | 10.09 | 10.45 | 1,219,564 | +0.17(+1.65%) |
Feb 09, 2010 | 10.15 | 10.45 | 10.07 | 10.28 | 2,102,388 | +0.32(+3.21%) |
Feb 08, 2010 | 10.21 | 10.24 | 9.880 | 9.960 | 1,306,067 | -0.23(-2.26%) |
Feb 05, 2010 | 10.06 | 10.31 | 9.850 | 10.19 | 2,742,574 | +0.18(+1.80%) |
Feb 04, 2010 | 10.49 | 10.63 | 9.960 | 10.01 | 3,110,927 | -0.61(-5.74%) |
Feb 03, 2010 | 10.73 | 10.87 | 10.56 | 10.62 | 1,983,612 | -0.31(-2.84%) |
Feb 02, 2010 | 10.67 | 10.97 | 10.51 | 10.93 | 2,048,051 | +0.30(+2.82%) |