Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.37 | 16.76 | 16.35 | 16.70 | 1,294,901 | +0.26(+1.59%) |
Oct 28, 2010 | 16.48 | 16.56 | 16.26 | 16.44 | 789,955 | -0.03(-0.20%) |
Oct 27, 2010 | 16.74 | 16.76 | 16.18 | 16.47 | 1,646,739 | -0.18(-1.06%) |
Oct 25, 2010 | 16.24 | 16.71 | 16.24 | 16.65 | 2,533,653 | +0.48(+2.97%) |
Oct 22, 2010 | 15.87 | 16.18 | 15.81 | 16.17 | 1,829,295 | +0.35(+2.24%) |
Oct 21, 2010 | 16.41 | 16.46 | 15.61 | 15.81 | 5,807,537 | -0.22(-1.34%) |
Oct 20, 2010 | 16.18 | 16.30 | 15.94 | 16.03 | 2,283,271 | -0.08(-0.52%) |
Oct 19, 2010 | 16.13 | 16.25 | 15.91 | 16.11 | 2,860,244 | -0.20(-1.22%) |
Oct 18, 2010 | 16.75 | 16.77 | 16.29 | 16.31 | 1,985,811 | -0.41(-2.47%) |
Oct 15, 2010 | 16.93 | 17.02 | 16.70 | 16.73 | 1,335,830 | -0.03(-0.18%) |
Oct 14, 2010 | 16.76 | 16.95 | 16.67 | 16.75 | 1,058,162 | -0.03(-0.15%) |
Oct 13, 2010 | 16.90 | 17.10 | 16.75 | 16.78 | 1,751,487 | -0.08(-0.50%) |
Oct 12, 2010 | 16.40 | 16.93 | 16.32 | 16.86 | 2,922,938 | +0.46(+2.83%) |
Oct 11, 2010 | 16.25 | 16.54 | 16.21 | 16.40 | 1,106,438 | +0.12(+0.75%) |
Oct 08, 2010 | 16.53 | 16.68 | 16.21 | 16.28 | 2,108,129 | -0.19(-1.13%) |
Oct 07, 2010 | 16.58 | 16.58 | 16.29 | 16.46 | 1,989,089 | -0.01(-0.08%) |
Oct 06, 2010 | 16.43 | 16.51 | 16.27 | 16.48 | 919,358 | +0.05(+0.31%) |
Oct 05, 2010 | 16.48 | 16.75 | 16.31 | 16.43 | 1,873,883 | +0.13(+0.80%) |
Oct 04, 2010 | 16.54 | 16.54 | 16.21 | 16.29 | 1,045,416 | -0.24(-1.48%) |
Oct 01, 2010 | 16.83 | 16.85 | 16.38 | 16.54 | 1,551,572 | -0.19(-1.16%) |
Sep 30, 2010 | 16.59 | 16.86 | 16.47 | 16.73 | 1,797,870 | +0.19(+1.12%) |
Sep 29, 2010 | 16.41 | 16.72 | 16.41 | 16.55 | 1,029,906 | -0.16(-0.96%) |
Sep 28, 2010 | 16.35 | 16.74 | 16.15 | 16.71 | 2,025,379 | +0.53(+3.26%) |
Sep 27, 2010 | 16.31 | 16.31 | 16.15 | 16.18 | 853,123 | -0.10(-0.62%) |
Sep 24, 2010 | 16.26 | 16.40 | 16.16 | 16.28 | 1,373,337 | +0.26(+1.63%) |
Sep 23, 2010 | 15.87 | 16.24 | 15.83 | 16.02 | 783,466 | -0.01(-0.05%) |
Sep 22, 2010 | 16.21 | 16.33 | 15.98 | 16.03 | 1,265,637 | -0.27(-1.63%) |
Sep 21, 2010 | 16.28 | 16.51 | 16.24 | 16.29 | 1,385,792 | -0.02(-0.13%) |
Sep 20, 2010 | 15.99 | 16.34 | 15.89 | 16.32 | 1,475,817 | +0.41(+2.60%) |
Sep 17, 2010 | 15.91 | 16.18 | 15.81 | 15.90 | 2,201,465 | -0.19(-1.21%) |
Sep 15, 2010 | 15.93 | 16.11 | 15.76 | 16.10 | 1,363,629 | +0.17(+1.09%) |
Sep 14, 2010 | 15.71 | 16.03 | 15.64 | 15.92 | 1,567,836 | +0.25(+1.59%) |
Sep 13, 2010 | 15.71 | 15.81 | 15.63 | 15.67 | 1,580,964 | +0.14(+0.90%) |
Sep 10, 2010 | 15.51 | 15.62 | 15.48 | 15.54 | 1,391,124 | +0.04(+0.25%) |
Sep 09, 2010 | 15.82 | 15.82 | 15.47 | 15.50 | 1,586,830 | -0.22(-1.37%) |
Sep 08, 2010 | 15.46 | 15.78 | 15.41 | 15.71 | 2,854,809 | +0.24(+1.58%) |
Sep 07, 2010 | 15.19 | 15.61 | 15.19 | 15.47 | 2,273,355 | +0.15(+0.96%) |
Sep 03, 2010 | 15.40 | 15.50 | 15.02 | 15.32 | 2,222,111 | +0.26(+1.69%) |
Sep 02, 2010 | 14.80 | 15.14 | 14.77 | 15.06 | 10,781,068 | +0.25(+1.68%) |
Sep 01, 2010 | 14.44 | 14.90 | 14.40 | 14.82 | 1,953,850 | +0.47(+3.31%) |
Aug 31, 2010 | 14.32 | 14.55 | 14.25 | 14.34 | 2,681,724 | -0.06(-0.44%) |
Aug 30, 2010 | 14.39 | 14.64 | 14.35 | 14.40 | 1,359,360 | -0.08(-0.52%) |
Aug 27, 2010 | 14.31 | 14.54 | 14.00 | 14.48 | 2,491,752 | +0.33(+2.34%) |
Aug 26, 2010 | 14.36 | 14.44 | 14.12 | 14.15 | 3,287,984 | -0.20(-1.37%) |
Aug 25, 2010 | 14.43 | 14.54 | 14.25 | 14.35 | 4,036,496 | -0.17(-1.18%) |
Aug 24, 2010 | 14.87 | 14.87 | 14.51 | 14.52 | 1,970,251 | -0.47(-3.11%) |
Aug 23, 2010 | 14.97 | 15.15 | 14.95 | 14.98 | 1,824,685 | +0.05(+0.31%) |
Aug 20, 2010 | 14.70 | 14.97 | 14.58 | 14.94 | 1,177,413 | +0.16(+1.06%) |
Aug 19, 2010 | 14.79 | 15.02 | 14.64 | 14.78 | 1,784,389 | -0.06(-0.38%) |
Aug 18, 2010 | 14.60 | 15.02 | 14.53 | 14.84 | 1,433,402 | +0.22(+1.47%) |
Aug 17, 2010 | 14.77 | 14.84 | 14.62 | 14.62 | 2,050,806 | +0.02(+0.12%) |
Aug 16, 2010 | 14.41 | 14.70 | 14.35 | 14.60 | 1,378,468 | +0.14(+0.99%) |
Aug 13, 2010 | 14.53 | 14.57 | 14.37 | 14.46 | 1,176,555 | -0.08(-0.52%) |
Aug 12, 2010 | 14.20 | 14.61 | 14.11 | 14.54 | 1,762,299 | +0.18(+1.26%) |
Aug 11, 2010 | 14.53 | 14.53 | 14.17 | 14.36 | 2,709,195 | -0.62(-4.13%) |
Aug 10, 2010 | 15.10 | 15.12 | 14.85 | 14.97 | 1,551,978 | -0.19(-1.24%) |
Aug 09, 2010 | 14.87 | 15.24 | 14.87 | 15.16 | 2,988,886 | +0.34(+2.30%) |
Aug 06, 2010 | 14.61 | 14.84 | 14.48 | 14.82 | 1,113,821 | +0.03(+0.20%) |
Aug 05, 2010 | 14.65 | 14.81 | 14.41 | 14.79 | 1,015,416 | +0.08(+0.57%) |
Aug 04, 2010 | 14.66 | 14.78 | 14.55 | 14.71 | 904,458 | +0.13(+0.88%) |
Aug 03, 2010 | 14.82 | 14.83 | 14.39 | 14.58 | 1,513,181 | -0.26(-1.77%) |
Aug 02, 2010 | 14.78 | 14.89 | 14.61 | 14.84 | 2,233,352 | +0.21(+1.42%) |
Jul 30, 2010 | 14.43 | 14.72 | 14.34 | 14.63 | 1,284,605 | +0.03(+0.17%) |
Jul 29, 2010 | 14.62 | 14.68 | 14.33 | 14.61 | 2,571,808 | +0.27(+1.86%) |
Jul 28, 2010 | 14.54 | 14.61 | 14.26 | 14.34 | 1,243,580 | -0.19(-1.32%) |
Jul 27, 2010 | 14.82 | 14.84 | 14.40 | 14.53 | 1,973,696 | -0.24(-1.60%) |
Jul 26, 2010 | 14.63 | 14.81 | 14.48 | 14.77 | 2,983,589 | +0.09(+0.63%) |
Jul 23, 2010 | 14.32 | 14.69 | 14.17 | 14.68 | 3,243,624 | +0.27(+1.84%) |
Jul 22, 2010 | 14.41 | 14.47 | 14.20 | 14.41 | 3,723,358 | +0.25(+1.75%) |
Jul 21, 2010 | 14.58 | 14.58 | 14.04 | 14.16 | 3,489,191 | -0.33(-2.31%) |
Jul 20, 2010 | 14.15 | 14.52 | 14.07 | 14.50 | 2,244,870 | +0.17(+1.20%) |
Jul 19, 2010 | 14.00 | 14.35 | 14.00 | 14.32 | 3,863,339 | +0.27(+1.93%) |
Jul 16, 2010 | 14.42 | 14.42 | 14.02 | 14.05 | 2,563,296 | -0.44(-3.01%) |
Jul 15, 2010 | 14.35 | 14.58 | 14.02 | 14.49 | 3,370,410 | +0.19(+1.31%) |
Jul 14, 2010 | 14.22 | 14.37 | 13.91 | 14.30 | 2,548,918 | +0.12(+0.83%) |
Jul 13, 2010 | 13.99 | 14.27 | 13.99 | 14.18 | 2,348,932 | +0.31(+2.20%) |
Jul 12, 2010 | 13.84 | 13.91 | 13.75 | 13.88 | 2,187,273 | +0.04(+0.27%) |
Jul 09, 2010 | 13.78 | 13.90 | 13.65 | 13.84 | 2,855,047 | +0.07(+0.50%) |
Jul 08, 2010 | 14.19 | 14.34 | 13.70 | 13.77 | 7,583,781 | +0.35(+2.59%) |
Jul 07, 2010 | 12.98 | 13.45 | 12.91 | 13.42 | 2,794,580 | +0.52(+4.06%) |
Jul 06, 2010 | 13.06 | 13.47 | 12.74 | 12.90 | 2,429,229 | -0.04(-0.33%) |
Jul 02, 2010 | 12.93 | 13.07 | 12.76 | 12.94 | 2,128,293 | +0.05(+0.38%) |
Jul 01, 2010 | 12.82 | 12.94 | 12.44 | 12.89 | 2,213,525 | +0.06(+0.44%) |
Jun 30, 2010 | 12.88 | 13.11 | 12.76 | 12.84 | 1,920,953 | -0.07(-0.57%) |
Jun 29, 2010 | 13.13 | 13.19 | 12.74 | 12.91 | 2,569,219 | -0.15(-1.16%) |
Jun 25, 2010 | 13.16 | 13.33 | 12.99 | 13.06 | 21,672,852 | -0.10(-0.74%) |
Jun 24, 2010 | 13.45 | 13.49 | 13.09 | 13.16 | 2,373,850 | -0.40(-2.92%) |
Jun 23, 2010 | 13.28 | 13.64 | 13.15 | 13.55 | 3,434,391 | +0.23(+1.69%) |
Jun 22, 2010 | 13.93 | 14.07 | 13.31 | 13.33 | 3,316,503 | -0.55(-3.94%) |
Jun 21, 2010 | 14.42 | 14.47 | 13.81 | 13.88 | 3,219,058 | -0.27(-1.91%) |
Jun 18, 2010 | 14.00 | 14.26 | 13.90 | 14.15 | 4,610,100 | +0.13(+0.96%) |
Jun 17, 2010 | 14.39 | 14.43 | 13.92 | 14.01 | 1,435,377 | -0.31(-2.16%) |
Jun 16, 2010 | 14.30 | 14.46 | 14.11 | 14.32 | 1,342,240 | -0.08(-0.57%) |
Jun 15, 2010 | 14.43 | 14.44 | 14.15 | 14.40 | 1,207,599 | +0.11(+0.78%) |
Jun 14, 2010 | 14.11 | 14.50 | 14.11 | 14.29 | 2,230,264 | +0.29(+2.07%) |
Jun 11, 2010 | 13.60 | 14.04 | 13.58 | 14.00 | 2,061,765 | +0.24(+1.76%) |
Jun 10, 2010 | 13.74 | 13.80 | 13.37 | 13.76 | 2,977,889 | +0.23(+1.71%) |
Jun 09, 2010 | 13.55 | 13.99 | 13.45 | 13.53 | 2,452,480 | +0.10(+0.72%) |
Jun 08, 2010 | 13.24 | 13.46 | 12.86 | 13.43 | 3,808,007 | +0.28(+2.10%) |
Jun 07, 2010 | 13.57 | 13.69 | 13.14 | 13.15 | 2,080,850 | -0.37(-2.74%) |
Jun 04, 2010 | 14.02 | 14.03 | 13.48 | 13.52 | 3,603,470 | -0.71(-4.97%) |
Jun 03, 2010 | 14.22 | 14.61 | 14.02 | 14.23 | 3,979,451 | +0.01(+0.07%) |
Jun 02, 2010 | 13.98 | 14.28 | 13.82 | 14.22 | 27,099,456 | +0.27(+1.92%) |
Jun 01, 2010 | 14.20 | 14.39 | 13.95 | 13.95 | 2,482,695 | -0.31(-2.18%) |
May 28, 2010 | 14.41 | 14.67 | 14.19 | 14.27 | 2,192,873 | -0.15(-1.01%) |
May 27, 2010 | 13.93 | 14.43 | 13.66 | 14.41 | 3,029,749 | +0.80(+5.88%) |
May 26, 2010 | 14.01 | 14.19 | 13.52 | 13.61 | 2,959,398 | -0.28(-2.03%) |
May 25, 2010 | 13.54 | 13.92 | 13.37 | 13.89 | 1,432,741 | +0.04(+0.26%) |
May 24, 2010 | 13.79 | 14.09 | 13.64 | 13.86 | 1,457,536 | +0.02(+0.12%) |
May 21, 2010 | 13.52 | 14.08 | 13.48 | 13.84 | 2,914,730 | +0.11(+0.83%) |
May 20, 2010 | 13.64 | 14.12 | 13.60 | 13.73 | 2,584,543 | -0.39(-2.77%) |
May 19, 2010 | 13.92 | 14.28 | 13.81 | 14.12 | 1,943,862 | +0.06(+0.45%) |
May 18, 2010 | 14.83 | 15.08 | 14.04 | 14.05 | 2,616,429 | -0.59(-4.00%) |
May 17, 2010 | 14.48 | 14.65 | 14.10 | 14.64 | 2,032,182 | +0.24(+1.65%) |
May 14, 2010 | 14.50 | 14.57 | 14.19 | 14.40 | 1,825,608 | -0.24(-1.62%) |
May 13, 2010 | 14.62 | 14.95 | 14.53 | 14.64 | 3,914,111 | -0.02(-0.14%) |
May 12, 2010 | 14.33 | 14.68 | 14.20 | 14.66 | 2,190,084 | +0.41(+2.86%) |
May 11, 2010 | 14.28 | 14.44 | 13.83 | 14.25 | 1,842,442 | +0.22(+1.60%) |
May 10, 2010 | 13.79 | 14.03 | 13.67 | 14.03 | 1,773,986 | +0.78(+5.85%) |
May 07, 2010 | 13.46 | 13.67 | 12.98 | 13.25 | 2,353,791 | -0.21(-1.53%) |
May 06, 2010 | 13.71 | 13.78 | 12.45 | 13.46 | 3,006,654 | -0.39(-2.79%) |
May 05, 2010 | 13.94 | 14.13 | 13.70 | 13.85 | 2,798,717 | -0.12(-0.89%) |
May 04, 2010 | 14.08 | 14.22 | 13.88 | 13.97 | 1,832,423 | -0.30(-2.12%) |
May 03, 2010 | 14.13 | 14.37 | 14.02 | 14.27 | 1,074,743 | +0.16(+1.13%) |
Apr 30, 2010 | 14.71 | 14.71 | 14.11 | 14.11 | 2,688,787 | -0.52(-3.55%) |
Apr 29, 2010 | 14.13 | 14.69 | 14.13 | 14.63 | 1,798,174 | +0.55(+3.89%) |
Apr 28, 2010 | 14.23 | 14.43 | 14.00 | 14.08 | 1,684,123 | -0.13(-0.90%) |
Apr 27, 2010 | 14.64 | 14.71 | 14.18 | 14.21 | 2,307,510 | -0.54(-3.65%) |
Apr 26, 2010 | 14.96 | 15.10 | 14.72 | 14.75 | 1,449,594 | +0.09(+0.62%) |
Apr 23, 2010 | 14.65 | 14.69 | 14.44 | 14.66 | 1,370,202 | -0.02(-0.14%) |
Apr 22, 2010 | 14.35 | 14.77 | 14.32 | 14.68 | 2,963,471 | +0.14(+1.00%) |
Apr 21, 2010 | 14.30 | 14.59 | 14.15 | 14.54 | 2,161,517 | +0.26(+1.84%) |
Apr 20, 2010 | 14.41 | 14.55 | 14.21 | 14.27 | 1,670,634 | -0.04(-0.31%) |
Apr 19, 2010 | 14.05 | 14.43 | 14.03 | 14.32 | 3,154,759 | +0.26(+1.82%) |
Apr 16, 2010 | 14.10 | 14.17 | 13.99 | 14.06 | 1,549,910 | -0.01(-0.04%) |
Apr 15, 2010 | 14.11 | 14.24 | 13.99 | 14.07 | 927,008 | +0.00(+0.01%) |
Apr 14, 2010 | 14.11 | 14.13 | 13.93 | 14.06 | 2,618,651 | +0.03(+0.18%) |
Apr 13, 2010 | 13.93 | 14.08 | 13.88 | 14.04 | 1,565,640 | +0.11(+0.78%) |
Apr 12, 2010 | 14.04 | 14.06 | 13.86 | 13.93 | 1,082,362 | -0.03(-0.24%) |
Apr 09, 2010 | 14.26 | 14.28 | 13.90 | 13.96 | 1,613,349 | -0.00(-0.03%) |
Apr 08, 2010 | 14.08 | 14.14 | 13.87 | 13.97 | 2,448,100 | -0.01(-0.11%) |
Apr 07, 2010 | 13.92 | 14.26 | 13.69 | 13.98 | 8,094,976 | +1.07(+8.25%) |
Apr 06, 2010 | 12.79 | 12.93 | 12.74 | 12.92 | 1,023,492 | +0.11(+0.82%) |
Apr 05, 2010 | 12.55 | 12.82 | 12.42 | 12.81 | 1,183,582 | +0.33(+2.66%) |
Apr 01, 2010 | 12.24 | 12.48 | 12.48 | 12.48 | 3,935,138 | +0.28(+2.33%) |
Mar 31, 2010 | 12.39 | 12.49 | 12.19 | 12.20 | 1,033,430 | -0.20(-1.59%) |
Mar 30, 2010 | 12.29 | 12.47 | 12.20 | 12.39 | 1,065,062 | +0.15(+1.24%) |
Mar 29, 2010 | 12.30 | 12.38 | 12.15 | 12.24 | 862,522 | +0.01(+0.07%) |
Mar 26, 2010 | 12.26 | 12.38 | 12.17 | 12.23 | 1,080,487 | +0.03(+0.24%) |
Mar 25, 2010 | 12.38 | 12.49 | 12.20 | 12.21 | 1,446,763 | -0.14(-1.16%) |
Mar 24, 2010 | 12.52 | 12.60 | 12.33 | 12.35 | 1,158,019 | -0.24(-1.89%) |
Mar 23, 2010 | 12.66 | 12.66 | 12.49 | 12.59 | 1,269,991 | -0.09(-0.68%) |
Mar 22, 2010 | 12.40 | 12.73 | 12.33 | 12.67 | 1,451,674 | +0.21(+1.72%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.40 | 12.46 | 2,438,067 | -0.06(-0.50%) |
Mar 18, 2010 | 12.36 | 12.52 | 12.25 | 12.52 | 1,144,345 | +0.13(+1.03%) |
Mar 17, 2010 | 12.45 | 12.54 | 12.18 | 12.39 | 3,588,914 | -0.27(-2.16%) |
Mar 16, 2010 | 12.19 | 12.69 | 12.19 | 12.67 | 3,156,168 | +0.47(+3.88%) |
Mar 15, 2010 | 12.12 | 12.25 | 12.07 | 12.19 | 871,822 | -0.06(-0.46%) |
Mar 12, 2010 | 12.19 | 12.25 | 12.06 | 12.25 | 807,007 | +0.07(+0.57%) |
Mar 11, 2010 | 12.05 | 12.19 | 12.01 | 12.18 | 903,320 | +0.07(+0.55%) |
Mar 10, 2010 | 12.00 | 12.21 | 11.95 | 12.11 | 1,404,049 | +0.08(+0.68%) |
Mar 09, 2010 | 12.07 | 12.16 | 11.97 | 12.03 | 1,440,376 | -0.06(-0.52%) |
Mar 08, 2010 | 12.07 | 12.13 | 11.99 | 12.09 | 965,543 | +0.05(+0.38%) |
Mar 05, 2010 | 11.88 | 12.07 | 11.84 | 12.05 | 2,479,742 | +0.19(+1.61%) |
Mar 04, 2010 | 11.96 | 12.04 | 11.82 | 11.86 | 1,766,863 | -0.04(-0.35%) |
Mar 03, 2010 | 11.99 | 12.04 | 11.83 | 11.90 | 1,748,662 | -0.04(-0.30%) |
Mar 02, 2010 | 12.00 | 12.08 | 11.84 | 11.93 | 2,683,633 | -0.08(-0.68%) |
Mar 01, 2010 | 11.70 | 12.05 | 11.59 | 12.02 | 4,531,132 | +0.55(+4.77%) |
Feb 26, 2010 | 11.53 | 11.57 | 11.41 | 11.47 | 2,069,700 | -0.04(-0.33%) |
Feb 25, 2010 | 11.44 | 11.64 | 11.38 | 11.51 | 1,973,859 | +0.03(+0.29%) |
Feb 24, 2010 | 11.26 | 11.49 | 11.11 | 11.47 | 1,105,578 | +0.27(+2.41%) |
Feb 23, 2010 | 11.20 | 11.34 | 11.10 | 11.20 | 1,957,838 | +0.02(+0.17%) |
Feb 22, 2010 | 11.24 | 11.32 | 11.17 | 11.18 | 1,146,027 | -0.01(-0.11%) |
Feb 19, 2010 | 11.17 | 11.26 | 11.07 | 11.20 | 1,093,841 | +0.04(+0.36%) |
Feb 18, 2010 | 11.23 | 11.23 | 11.04 | 11.16 | 1,121,385 | -0.10(-0.89%) |
Feb 17, 2010 | 11.07 | 11.28 | 11.03 | 11.26 | 1,191,151 | +0.27(+2.44%) |
Feb 16, 2010 | 10.90 | 11.01 | 10.85 | 10.99 | 817,775 | +0.14(+1.29%) |
Feb 12, 2010 | 10.81 | 10.85 | 10.85 | 10.85 | 4,471,417 | -0.03(-0.23%) |
Feb 11, 2010 | 10.63 | 10.89 | 10.51 | 10.87 | 1,172,926 | +0.19(+1.81%) |
Feb 10, 2010 | 10.70 | 10.78 | 10.59 | 10.68 | 1,053,054 | -0.08(-0.78%) |
Feb 09, 2010 | 10.63 | 10.78 | 10.50 | 10.77 | 1,405,939 | +0.26(+2.43%) |
Feb 08, 2010 | 10.92 | 10.92 | 10.49 | 10.51 | 1,211,624 | -0.10(-0.91%) |
Feb 05, 2010 | 10.69 | 10.76 | 10.44 | 10.61 | 1,457,719 | -0.04(-0.41%) |
Feb 04, 2010 | 10.89 | 10.92 | 10.62 | 10.65 | 1,443,601 | -0.28(-2.55%) |
Feb 03, 2010 | 11.02 | 11.13 | 10.82 | 10.93 | 1,625,850 | -0.16(-1.47%) |
Feb 02, 2010 | 10.91 | 11.13 | 10.85 | 11.09 | 1,322,174 | +0.16(+1.46%) |
Feb 01, 2010 | 10.67 | 10.95 | 10.60 | 10.93 | 2,238,504 | +0.35(+3.35%) |
Jan 29, 2010 | 10.80 | 10.97 | 10.56 | 10.58 | 3,092,215 | -0.22(-2.00%) |
Jan 28, 2010 | 11.13 | 11.21 | 10.73 | 10.79 | 6,470,072 | -0.15(-1.38%) |
Jan 27, 2010 | 10.54 | 11.00 | 10.45 | 10.95 | 3,958,817 | +0.34(+3.16%) |
Jan 26, 2010 | 10.38 | 10.69 | 10.30 | 10.61 | 3,477,753 | -0.13(-1.23%) |
Jan 25, 2010 | 10.55 | 10.76 | 10.41 | 10.74 | 1,897,418 | +0.24(+2.27%) |
Jan 22, 2010 | 10.66 | 10.79 | 10.48 | 10.50 | 1,805,780 | -0.13(-1.26%) |
Jan 21, 2010 | 10.76 | 10.94 | 10.48 | 10.64 | 2,189,749 | -0.08(-0.74%) |
Jan 20, 2010 | 10.69 | 10.79 | 10.50 | 10.72 | 3,030,754 | -0.36(-3.29%) |
Jan 19, 2010 | 10.95 | 11.13 | 10.90 | 11.08 | 3,374,512 | +0.09(+0.80%) |
Jan 15, 2010 | 11.13 | 10.99 | 10.99 | 10.99 | 6,767,241 | -0.08(-0.74%) |
Jan 14, 2010 | 11.16 | 11.19 | 11.01 | 11.08 | 1,304,344 | -0.09(-0.84%) |
Jan 13, 2010 | 11.17 | 11.21 | 11.02 | 11.17 | 1,561,437 | +0.07(+0.64%) |
Jan 12, 2010 | 11.06 | 11.14 | 10.99 | 11.10 | 1,605,650 | +0.00(+0.04%) |
Jan 11, 2010 | 11.19 | 11.19 | 10.99 | 11.09 | 1,173,332 | -0.09(-0.81%) |
Jan 08, 2010 | 11.21 | 11.30 | 11.06 | 11.18 | 653,613 | -0.01(-0.06%) |
Jan 07, 2010 | 10.96 | 11.22 | 10.96 | 11.19 | 1,095,950 | +0.15(+1.37%) |
Jan 06, 2010 | 11.02 | 11.13 | 10.92 | 11.04 | 1,769,086 | -0.02(-0.21%) |
Jan 05, 2010 | 11.20 | 11.25 | 10.79 | 11.06 | 3,258,681 | -0.12(-1.05%) |
Jan 04, 2010 | 11.15 | 11.41 | 11.11 | 11.18 | 1,570,134 | +0.08(+0.70%) |
Dec 31, 2009 | 11.31 | 11.10 | 11.10 | 11.10 | 2,612,620 | -0.18(-1.56%) |
Dec 30, 2009 | 11.30 | 11.40 | 11.24 | 11.28 | 752,092 | -0.08(-0.70%) |
Dec 29, 2009 | 11.33 | 11.38 | 11.25 | 11.36 | 409,975 | +0.02(+0.15%) |
Dec 28, 2009 | 11.37 | 11.42 | 11.29 | 11.34 | 1,038,912 | +0.02(+0.15%) |
Dec 24, 2009 | 11.24 | 11.38 | 11.20 | 11.32 | 380,790 | +0.07(+0.63%) |
Dec 23, 2009 | 11.17 | 11.33 | 11.04 | 11.25 | 1,216,228 | +0.11(+0.98%) |
Dec 22, 2009 | 11.00 | 11.19 | 10.99 | 11.14 | 1,011,507 | +0.14(+1.24%) |
Dec 21, 2009 | 10.85 | 11.06 | 10.83 | 11.01 | 1,489,933 | +0.17(+1.61%) |
Dec 18, 2009 | 10.64 | 10.83 | 10.56 | 10.83 | 3,846,230 | +0.26(+2.48%) |
Dec 17, 2009 | 10.44 | 10.60 | 10.37 | 10.57 | 1,960,777 | +0.09(+0.88%) |
Dec 16, 2009 | 10.57 | 10.61 | 10.45 | 10.48 | 1,453,134 | -0.01(-0.14%) |
Dec 15, 2009 | 10.52 | 10.62 | 10.48 | 10.49 | 1,355,747 | -0.02(-0.16%) |
Dec 14, 2009 | 10.48 | 10.57 | 10.35 | 10.51 | 1,478,082 | +0.06(+0.54%) |
Dec 11, 2009 | 10.35 | 10.53 | 10.32 | 10.45 | 1,390,791 | +0.13(+1.24%) |
Dec 10, 2009 | 10.40 | 10.51 | 10.28 | 10.33 | 1,175,211 | -0.07(-0.71%) |
Dec 09, 2009 | 10.50 | 10.51 | 10.28 | 10.40 | 1,404,178 | -0.09(-0.82%) |
Dec 08, 2009 | 10.51 | 10.58 | 10.44 | 10.49 | 2,334,030 | -0.08(-0.79%) |
Dec 07, 2009 | 10.78 | 10.79 | 10.55 | 10.57 | 1,947,309 | -0.17(-1.62%) |
Dec 04, 2009 | 10.86 | 11.17 | 10.66 | 10.74 | 2,286,420 | +0.02(+0.18%) |
Dec 03, 2009 | 10.37 | 10.79 | 10.31 | 10.73 | 4,360,848 | +0.44(+4.24%) |
Dec 02, 2009 | 9.979 | 10.31 | 9.979 | 10.29 | 2,241,677 | +0.35(+3.50%) |
Dec 01, 2009 | 9.828 | 10.06 | 9.809 | 9.941 | 1,075,487 | +0.16(+1.58%) |
Nov 30, 2009 | 9.872 | 9.901 | 9.591 | 9.786 | 1,839,206 | -0.12(-1.19%) |
Nov 27, 2009 | 9.851 | 10.03 | 9.851 | 9.903 | 1,001,880 | -0.20(-1.99%) |
Nov 25, 2009 | 10.11 | 10.17 | 10.05 | 10.10 | 1,064,533 | +0.05(+0.48%) |
Nov 24, 2009 | 10.18 | 10.18 | 9.977 | 10.06 | 1,867,604 | -0.08(-0.79%) |
Nov 23, 2009 | 10.14 | 10.29 | 10.02 | 10.14 | 1,442,017 | +0.14(+1.36%) |
Nov 20, 2009 | 9.924 | 10.12 | 9.866 | 10.000 | 1,445,915 | +0.05(+0.48%) |
Nov 19, 2009 | 10.04 | 10.13 | 9.788 | 9.952 | 1,651,499 | -0.18(-1.78%) |
Nov 18, 2009 | 10.09 | 10.15 | 9.891 | 10.13 | 940,562 | +0.08(+0.77%) |
Nov 17, 2009 | 10.23 | 10.30 | 9.977 | 10.05 | 1,209,391 | -0.21(-2.06%) |
Nov 16, 2009 | 10.10 | 10.34 | 9.880 | 10.27 | 1,603,722 | +0.23(+2.34%) |
Nov 13, 2009 | 9.931 | 10.06 | 9.797 | 10.03 | 1,376,773 | +0.09(+0.91%) |
Nov 12, 2009 | 10.09 | 10.11 | 9.828 | 9.941 | 1,731,653 | -0.13(-1.31%) |
Nov 11, 2009 | 10.16 | 10.25 | 9.971 | 10.07 | 1,300,485 | +0.01(+0.10%) |
Nov 10, 2009 | 10.04 | 10.18 | 9.989 | 10.06 | 1,066,107 | -0.02(-0.23%) |
Nov 09, 2009 | 10.09 | 10.17 | 10.03 | 10.09 | 1,584,557 | +0.10(+1.01%) |
Nov 06, 2009 | 9.830 | 10.10 | 9.732 | 9.985 | 2,160,030 | +0.28(+2.89%) |
Nov 05, 2009 | 9.635 | 9.782 | 9.505 | 9.704 | 1,419,560 | +0.08(+0.81%) |
Nov 04, 2009 | 9.725 | 9.797 | 9.549 | 9.627 | 1,819,779 | -0.03(-0.30%) |
Nov 03, 2009 | 9.447 | 9.675 | 9.373 | 9.656 | 3,287,479 | +0.16(+1.63%) |