Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.82 | 24.34 | 23.53 | 23.91 | 208,558 | -0.21(-0.88%) |
Nov 29, 2010 | 23.99 | 24.38 | 23.42 | 24.13 | 141,159 | +0.04(+0.16%) |
Nov 26, 2010 | 23.87 | 24.59 | 23.87 | 24.09 | 95,273 | -0.11(-0.44%) |
Nov 24, 2010 | 23.72 | 24.19 | 24.19 | 24.19 | 157,528 | +0.74(+3.17%) |
Nov 23, 2010 | 23.08 | 23.62 | 22.80 | 23.45 | 145,503 | -0.02(-0.08%) |
Nov 22, 2010 | 23.28 | 23.47 | 22.90 | 23.47 | 160,276 | +0.19(+0.83%) |
Nov 19, 2010 | 23.09 | 23.47 | 22.72 | 23.28 | 200,075 | +0.19(+0.84%) |
Nov 18, 2010 | 22.21 | 23.33 | 22.03 | 23.08 | 399,901 | +1.35(+6.22%) |
Nov 17, 2010 | 21.56 | 21.83 | 21.40 | 21.73 | 214,135 | +0.15(+0.72%) |
Nov 16, 2010 | 22.50 | 22.63 | 20.78 | 21.58 | 627,370 | -1.03(-4.57%) |
Nov 15, 2010 | 22.74 | 22.92 | 22.53 | 22.61 | 131,944 | +0.09(+0.39%) |
Nov 12, 2010 | 22.70 | 23.03 | 22.36 | 22.52 | 168,036 | -0.40(-1.73%) |
Nov 11, 2010 | 23.18 | 23.31 | 22.74 | 22.92 | 206,981 | -0.45(-1.94%) |
Nov 10, 2010 | 23.02 | 23.37 | 22.84 | 23.37 | 265,944 | +0.38(+1.64%) |
Nov 09, 2010 | 22.46 | 23.14 | 22.41 | 23.00 | 423,740 | +0.67(+2.98%) |
Nov 08, 2010 | 22.96 | 23.09 | 22.31 | 22.33 | 635,883 | -0.72(-3.14%) |
Nov 05, 2010 | 24.15 | 24.43 | 22.22 | 23.05 | 1,092,160 | -2.18(-8.65%) |
Nov 04, 2010 | 25.59 | 25.93 | 24.48 | 25.24 | 540,680 | -0.42(-1.66%) |
Nov 03, 2010 | 25.59 | 25.85 | 25.31 | 25.66 | 343,421 | +0.08(+0.30%) |
Nov 02, 2010 | 25.03 | 25.58 | 24.92 | 25.58 | 320,965 | +0.71(+2.87%) |
Nov 01, 2010 | 24.43 | 25.32 | 24.43 | 24.87 | 465,396 | +0.69(+2.84%) |
Oct 29, 2010 | 22.81 | 24.30 | 22.81 | 24.18 | 784,542 | +1.30(+5.70%) |
Oct 28, 2010 | 23.44 | 23.73 | 22.78 | 22.88 | 194,010 | -0.40(-1.70%) |
Oct 27, 2010 | 23.30 | 23.51 | 22.86 | 23.28 | 329,172 | -0.86(-3.56%) |
Oct 25, 2010 | 23.91 | 24.39 | 23.91 | 24.14 | 195,212 | +0.36(+1.50%) |
Oct 22, 2010 | 24.15 | 24.43 | 23.69 | 23.78 | 205,691 | -0.30(-1.24%) |
Oct 21, 2010 | 25.14 | 25.28 | 23.71 | 24.08 | 336,923 | -0.87(-3.48%) |
Oct 20, 2010 | 25.04 | 25.22 | 24.63 | 24.95 | 163,343 | +0.15(+0.62%) |
Oct 19, 2010 | 25.18 | 25.84 | 24.64 | 24.79 | 524,706 | -0.78(-3.06%) |
Oct 18, 2010 | 25.50 | 25.81 | 25.29 | 25.57 | 221,147 | +0.14(+0.57%) |
Oct 15, 2010 | 25.50 | 26.06 | 25.21 | 25.43 | 620,081 | +0.14(+0.57%) |
Oct 14, 2010 | 24.69 | 25.33 | 24.69 | 25.29 | 359,351 | +0.66(+2.67%) |
Oct 13, 2010 | 24.09 | 24.72 | 23.87 | 24.63 | 212,384 | +0.76(+3.20%) |
Oct 12, 2010 | 23.91 | 24.32 | 23.57 | 23.87 | 252,493 | -0.19(-0.80%) |
Oct 11, 2010 | 24.77 | 24.87 | 24.00 | 24.06 | 256,393 | -0.67(-2.70%) |
Oct 08, 2010 | 24.39 | 25.04 | 24.03 | 24.72 | 407,314 | +0.50(+2.07%) |
Oct 07, 2010 | 24.30 | 24.51 | 23.95 | 24.22 | 314,685 | +0.14(+0.60%) |
Oct 06, 2010 | 23.46 | 24.29 | 23.46 | 24.08 | 484,476 | +0.63(+2.68%) |
Oct 05, 2010 | 23.06 | 23.53 | 22.95 | 23.45 | 375,036 | +0.76(+3.36%) |
Oct 04, 2010 | 23.22 | 23.41 | 22.43 | 22.69 | 221,776 | -0.54(-2.33%) |
Oct 01, 2010 | 23.33 | 23.35 | 22.70 | 23.23 | 245,862 | +0.53(+2.34%) |
Sep 30, 2010 | 22.92 | 23.46 | 22.50 | 22.70 | 281,798 | -0.15(-0.68%) |
Sep 29, 2010 | 23.39 | 23.52 | 22.70 | 22.85 | 455,584 | -0.57(-2.43%) |
Sep 28, 2010 | 22.56 | 23.46 | 22.12 | 23.42 | 298,040 | +1.00(+4.48%) |
Sep 27, 2010 | 23.24 | 23.36 | 22.31 | 22.42 | 231,855 | -0.70(-3.02%) |
Sep 24, 2010 | 23.05 | 23.35 | 22.63 | 23.11 | 206,288 | +0.53(+2.36%) |
Sep 23, 2010 | 23.01 | 23.47 | 22.50 | 22.58 | 182,087 | -0.57(-2.46%) |
Sep 22, 2010 | 23.15 | 23.57 | 22.70 | 23.15 | 389,418 | -0.06(-0.25%) |
Sep 21, 2010 | 22.29 | 23.46 | 21.96 | 23.21 | 524,907 | +0.91(+4.07%) |
Sep 20, 2010 | 21.83 | 22.31 | 21.72 | 22.30 | 362,544 | +0.60(+2.76%) |
Sep 17, 2010 | 22.13 | 22.16 | 21.39 | 21.70 | 247,488 | -0.21(-0.97%) |
Sep 15, 2010 | 21.75 | 22.02 | 21.30 | 21.91 | 248,654 | +0.09(+0.40%) |
Sep 14, 2010 | 21.02 | 21.96 | 20.87 | 21.83 | 268,611 | +0.68(+3.20%) |
Sep 13, 2010 | 20.50 | 21.31 | 20.37 | 21.15 | 293,085 | +0.94(+4.63%) |
Sep 10, 2010 | 21.26 | 21.26 | 20.12 | 20.21 | 296,829 | -0.99(-4.65%) |
Sep 09, 2010 | 21.44 | 21.54 | 21.01 | 21.20 | 216,915 | +0.09(+0.41%) |
Sep 08, 2010 | 20.96 | 21.46 | 20.82 | 21.11 | 187,180 | +0.15(+0.74%) |
Sep 07, 2010 | 21.67 | 21.70 | 20.81 | 20.96 | 215,649 | -0.74(-3.43%) |
Sep 03, 2010 | 21.42 | 21.87 | 21.01 | 21.70 | 298,953 | +0.51(+2.42%) |
Sep 02, 2010 | 20.07 | 21.25 | 20.05 | 21.19 | 476,212 | +0.98(+4.83%) |
Sep 01, 2010 | 19.35 | 20.23 | 19.16 | 20.21 | 263,356 | +1.18(+6.19%) |
Aug 31, 2010 | 18.79 | 19.29 | 18.48 | 19.04 | 242,885 | +0.25(+1.31%) |
Aug 30, 2010 | 19.13 | 19.18 | 18.62 | 18.79 | 198,879 | -0.40(-2.09%) |
Aug 27, 2010 | 18.79 | 19.30 | 18.17 | 19.19 | 249,164 | +0.68(+3.65%) |
Aug 26, 2010 | 19.30 | 19.35 | 18.46 | 18.51 | 178,728 | -0.67(-3.47%) |
Aug 25, 2010 | 18.51 | 19.27 | 18.11 | 19.18 | 298,653 | +0.55(+2.95%) |
Aug 24, 2010 | 19.32 | 19.46 | 18.48 | 18.63 | 499,844 | -0.63(-3.26%) |
Aug 23, 2010 | 18.86 | 19.65 | 18.71 | 19.26 | 363,017 | +0.32(+1.68%) |
Aug 20, 2010 | 19.01 | 19.13 | 18.23 | 18.94 | 410,678 | -0.12(-0.61%) |
Aug 19, 2010 | 20.34 | 20.46 | 19.05 | 19.06 | 417,458 | -1.46(-7.11%) |
Aug 18, 2010 | 20.73 | 21.08 | 20.19 | 20.51 | 336,949 | -0.18(-0.89%) |
Aug 17, 2010 | 20.75 | 21.01 | 20.48 | 20.70 | 311,953 | +0.31(+1.52%) |
Aug 16, 2010 | 19.71 | 20.60 | 19.61 | 20.39 | 283,363 | +0.62(+3.13%) |
Aug 13, 2010 | 19.93 | 20.36 | 19.71 | 19.77 | 297,568 | -0.20(-1.02%) |
Aug 12, 2010 | 20.67 | 20.71 | 19.90 | 19.97 | 365,682 | -0.96(-4.57%) |
Aug 11, 2010 | 21.77 | 21.78 | 20.80 | 20.93 | 745,302 | -1.04(-4.75%) |
Aug 10, 2010 | 19.96 | 22.21 | 19.94 | 21.97 | 1,149,458 | +2.03(+10.17%) |
Aug 09, 2010 | 19.64 | 19.97 | 19.35 | 19.94 | 294,750 | +0.43(+2.23%) |
Aug 06, 2010 | 19.14 | 19.84 | 19.12 | 19.51 | 250,244 | +0.08(+0.40%) |
Aug 05, 2010 | 19.35 | 19.91 | 19.35 | 19.43 | 143,067 | -0.16(-0.84%) |
Aug 04, 2010 | 19.68 | 20.13 | 19.37 | 19.60 | 223,461 | -0.01(-0.05%) |
Aug 03, 2010 | 19.58 | 20.21 | 19.28 | 19.61 | 216,078 | -0.14(-0.73%) |
Aug 02, 2010 | 20.32 | 20.52 | 19.72 | 19.75 | 239,364 | -0.15(-0.78%) |
Jul 30, 2010 | 19.21 | 19.99 | 19.04 | 19.91 | 344,848 | +0.27(+1.38%) |
Jul 29, 2010 | 19.82 | 20.24 | 18.99 | 19.64 | 256,341 | -0.06(-0.29%) |
Jul 28, 2010 | 20.75 | 20.91 | 19.58 | 19.69 | 415,314 | -1.21(-5.78%) |
Jul 27, 2010 | 20.99 | 21.25 | 20.77 | 20.90 | 345,359 | +0.12(+0.56%) |
Jul 26, 2010 | 20.21 | 20.97 | 19.94 | 20.78 | 405,088 | +0.71(+3.56%) |
Jul 23, 2010 | 19.89 | 20.21 | 19.64 | 20.07 | 296,454 | +0.12(+0.58%) |
Jul 22, 2010 | 18.90 | 20.09 | 18.83 | 19.95 | 552,759 | +1.49(+8.05%) |
Jul 21, 2010 | 18.57 | 19.04 | 18.41 | 18.47 | 285,808 | +0.13(+0.68%) |
Jul 20, 2010 | 17.77 | 18.40 | 17.25 | 18.34 | 383,392 | +0.23(+1.28%) |
Jul 19, 2010 | 18.46 | 18.92 | 17.69 | 18.11 | 363,208 | -0.33(-1.78%) |
Jul 16, 2010 | 19.23 | 19.23 | 18.39 | 18.44 | 438,296 | -0.92(-4.74%) |
Jul 15, 2010 | 19.36 | 19.49 | 18.85 | 19.35 | 251,958 | -0.04(-0.20%) |
Jul 14, 2010 | 19.34 | 19.49 | 19.21 | 19.39 | 286,290 | +0.03(+0.15%) |
Jul 13, 2010 | 19.17 | 19.51 | 18.90 | 19.36 | 489,562 | +0.48(+2.56%) |
Jul 12, 2010 | 18.78 | 19.22 | 18.45 | 18.88 | 401,912 | +0.08(+0.41%) |
Jul 09, 2010 | 18.11 | 18.82 | 17.95 | 18.80 | 364,814 | +0.64(+3.51%) |
Jul 08, 2010 | 18.32 | 18.35 | 17.70 | 18.17 | 222,197 | +0.09(+0.48%) |
Jul 07, 2010 | 17.08 | 18.11 | 16.70 | 18.08 | 327,101 | +1.16(+6.85%) |
Jul 06, 2010 | 17.73 | 17.77 | 16.88 | 16.92 | 268,969 | -0.42(-2.40%) |
Jul 02, 2010 | 17.13 | 17.51 | 16.94 | 17.34 | 244,925 | +0.31(+1.81%) |
Jul 01, 2010 | 17.52 | 17.60 | 16.28 | 17.03 | 709,609 | -0.34(-1.95%) |
Jun 30, 2010 | 17.10 | 18.08 | 17.06 | 17.37 | 589,255 | +0.31(+1.81%) |
Jun 29, 2010 | 17.15 | 17.20 | 16.80 | 17.06 | 1,651,917 | -0.22(-1.29%) |
Jun 25, 2010 | 17.03 | 17.44 | 16.90 | 17.28 | 582,446 | +0.31(+1.82%) |
Jun 24, 2010 | 16.95 | 17.14 | 16.81 | 16.97 | 613,064 | -0.10(-0.57%) |
Jun 23, 2010 | 16.79 | 17.35 | 16.55 | 17.07 | 412,531 | +0.20(+1.20%) |
Jun 22, 2010 | 17.28 | 17.90 | 16.82 | 16.86 | 379,507 | -0.38(-2.18%) |
Jun 21, 2010 | 18.83 | 18.83 | 17.14 | 17.24 | 736,441 | -0.83(-4.60%) |
Jun 18, 2010 | 18.74 | 18.74 | 18.03 | 18.07 | 429,571 | -0.62(-3.31%) |
Jun 17, 2010 | 18.82 | 18.82 | 17.97 | 18.69 | 244,873 | +0.07(+0.36%) |
Jun 16, 2010 | 18.16 | 18.83 | 17.96 | 18.62 | 382,709 | +0.35(+1.90%) |
Jun 15, 2010 | 18.11 | 18.37 | 17.69 | 18.27 | 449,035 | +0.44(+2.49%) |
Jun 14, 2010 | 18.21 | 18.83 | 17.80 | 17.83 | 568,282 | -0.31(-1.70%) |
Jun 11, 2010 | 17.65 | 18.14 | 17.29 | 18.14 | 437,174 | +0.38(+2.12%) |
Jun 10, 2010 | 17.74 | 17.93 | 17.33 | 17.76 | 381,302 | +0.46(+2.68%) |
Jun 09, 2010 | 16.38 | 18.00 | 16.25 | 17.30 | 637,056 | +1.21(+7.50%) |
Jun 08, 2010 | 15.97 | 16.26 | 15.34 | 16.09 | 651,442 | +0.01(+0.06%) |
Jun 07, 2010 | 16.65 | 16.97 | 15.97 | 16.08 | 598,427 | -0.50(-3.03%) |
Jun 04, 2010 | 16.99 | 18.01 | 16.32 | 16.58 | 940,269 | -1.00(-5.71%) |
Jun 03, 2010 | 17.72 | 17.85 | 17.24 | 17.59 | 569,729 | -0.13(-0.71%) |
Jun 02, 2010 | 17.29 | 17.85 | 16.94 | 17.71 | 980,782 | +0.63(+3.67%) |
Jun 01, 2010 | 15.16 | 17.42 | 15.16 | 17.09 | 1,877,336 | +2.12(+14.20%) |
May 28, 2010 | 15.49 | 15.43 | 14.86 | 14.96 | 631,198 | -0.53(-3.43%) |
May 27, 2010 | 13.56 | 15.61 | 13.47 | 15.49 | 867,584 | +2.33(+17.68%) |
May 26, 2010 | 13.11 | 13.42 | 12.85 | 13.16 | 350,850 | +0.14(+1.11%) |
May 25, 2010 | 12.69 | 13.11 | 12.08 | 13.02 | 232,077 | -0.07(-0.52%) |
May 24, 2010 | 13.24 | 13.66 | 13.06 | 13.09 | 131,734 | -0.15(-1.17%) |
May 21, 2010 | 12.77 | 13.70 | 12.57 | 13.24 | 310,599 | +0.27(+2.08%) |
May 20, 2010 | 13.12 | 13.73 | 12.97 | 12.97 | 368,968 | -0.94(-6.74%) |
May 19, 2010 | 13.74 | 14.09 | 13.48 | 13.91 | 250,679 | +0.08(+0.56%) |
May 18, 2010 | 14.63 | 14.67 | 13.69 | 13.83 | 320,042 | -0.65(-4.47%) |
May 17, 2010 | 13.82 | 14.63 | 13.77 | 14.48 | 327,046 | +0.80(+5.86%) |
May 14, 2010 | 14.08 | 14.08 | 13.51 | 13.68 | 337,904 | -0.65(-4.52%) |
May 13, 2010 | 14.25 | 15.33 | 14.06 | 14.32 | 636,106 | +0.07(+0.47%) |
May 12, 2010 | 13.48 | 14.27 | 13.19 | 14.26 | 463,713 | +0.94(+7.03%) |
May 11, 2010 | 13.45 | 13.51 | 12.22 | 13.32 | 417,446 | +0.92(+7.40%) |
May 10, 2010 | 12.18 | 12.57 | 11.86 | 12.40 | 177,765 | +0.74(+6.38%) |
May 07, 2010 | 12.14 | 12.56 | 11.54 | 11.66 | 279,696 | -0.62(-5.04%) |
May 06, 2010 | 12.75 | 12.92 | 11.35 | 12.28 | 323,182 | -0.61(-4.72%) |
May 05, 2010 | 12.74 | 13.00 | 12.16 | 12.88 | 195,950 | +0.17(+1.37%) |
May 04, 2010 | 13.12 | 13.12 | 12.52 | 12.71 | 202,632 | -0.67(-4.98%) |
May 03, 2010 | 12.93 | 13.51 | 12.70 | 13.38 | 232,305 | +0.48(+3.75%) |
Apr 30, 2010 | 13.37 | 13.41 | 12.88 | 12.89 | 126,531 | -0.48(-3.61%) |
Apr 29, 2010 | 13.40 | 13.42 | 13.09 | 13.38 | 125,294 | +0.05(+0.36%) |
Apr 28, 2010 | 13.35 | 13.42 | 13.07 | 13.33 | 168,996 | -0.04(-0.29%) |
Apr 27, 2010 | 13.41 | 13.73 | 13.28 | 13.37 | 210,377 | -0.14(-1.07%) |
Apr 26, 2010 | 13.45 | 13.70 | 13.45 | 13.51 | 134,373 | +0.09(+0.65%) |
Apr 23, 2010 | 13.81 | 13.88 | 13.06 | 13.42 | 220,192 | -0.38(-2.73%) |
Apr 22, 2010 | 13.45 | 14.00 | 13.20 | 13.80 | 358,763 | +0.17(+1.28%) |
Apr 21, 2010 | 13.28 | 13.69 | 12.92 | 13.63 | 634,777 | +0.33(+2.47%) |
Apr 20, 2010 | 12.34 | 13.33 | 12.26 | 13.30 | 343,113 | +1.04(+8.51%) |
Apr 19, 2010 | 12.17 | 12.31 | 11.88 | 12.26 | 170,926 | +0.06(+0.48%) |
Apr 16, 2010 | 12.13 | 12.26 | 11.96 | 12.20 | 265,108 | +0.06(+0.48%) |
Apr 15, 2010 | 11.95 | 12.22 | 11.87 | 12.14 | 186,671 | +0.20(+1.70%) |
Apr 14, 2010 | 11.46 | 11.96 | 11.46 | 11.94 | 118,133 | +0.51(+4.48%) |
Apr 13, 2010 | 11.50 | 11.57 | 11.36 | 11.43 | 78,171 | -0.08(-0.67%) |
Apr 12, 2010 | 11.47 | 11.72 | 11.40 | 11.50 | 106,125 | +0.08(+0.68%) |
Apr 09, 2010 | 11.64 | 11.71 | 11.41 | 11.43 | 110,549 | -0.24(-2.07%) |
Apr 08, 2010 | 11.58 | 11.76 | 11.44 | 11.67 | 99,022 | -0.01(-0.08%) |
Apr 07, 2010 | 11.91 | 11.93 | 11.58 | 11.68 | 117,024 | -0.28(-2.34%) |
Apr 06, 2010 | 12.12 | 12.14 | 11.80 | 11.96 | 112,593 | -0.21(-1.75%) |
Apr 05, 2010 | 11.54 | 12.36 | 11.48 | 12.17 | 383,191 | +0.71(+6.24%) |
Apr 01, 2010 | 11.50 | 11.45 | 11.45 | 11.45 | 177,053 | +0.09(+0.76%) |
Mar 31, 2010 | 11.29 | 11.65 | 11.18 | 11.37 | 187,732 | -0.01(-0.09%) |
Mar 30, 2010 | 11.31 | 11.53 | 11.28 | 11.38 | 165,931 | +0.08(+0.68%) |
Mar 29, 2010 | 11.15 | 11.40 | 11.11 | 11.30 | 126,563 | +0.14(+1.30%) |
Mar 26, 2010 | 11.55 | 11.60 | 11.11 | 11.16 | 136,011 | -0.32(-2.78%) |
Mar 25, 2010 | 11.71 | 11.98 | 11.45 | 11.47 | 147,133 | -0.10(-0.83%) |
Mar 24, 2010 | 11.68 | 11.78 | 11.53 | 11.57 | 315,737 | -0.12(-0.99%) |
Mar 23, 2010 | 11.59 | 11.73 | 11.40 | 11.69 | 95,495 | +0.08(+0.66%) |
Mar 22, 2010 | 11.30 | 11.93 | 11.22 | 11.61 | 304,082 | +0.23(+2.04%) |
Mar 19, 2010 | 12.33 | 12.33 | 11.21 | 11.38 | 473,756 | -0.92(-7.46%) |
Mar 18, 2010 | 10.91 | 12.35 | 10.86 | 12.29 | 702,903 | +1.53(+14.17%) |
Mar 17, 2010 | 10.71 | 11.02 | 10.64 | 10.77 | 173,889 | +0.14(+1.27%) |
Mar 16, 2010 | 11.16 | 11.25 | 10.56 | 10.63 | 237,165 | -0.15(-1.43%) |
Mar 15, 2010 | 10.79 | 11.27 | 10.74 | 10.79 | 333,413 | -0.48(-4.28%) |
Mar 12, 2010 | 11.18 | 11.30 | 10.89 | 11.27 | 223,635 | +0.12(+1.04%) |
Mar 11, 2010 | 11.16 | 11.21 | 11.01 | 11.16 | 89,771 | -0.02(-0.17%) |
Mar 10, 2010 | 11.10 | 11.40 | 11.02 | 11.17 | 149,182 | +0.05(+0.48%) |
Mar 09, 2010 | 11.20 | 11.39 | 10.89 | 11.12 | 145,989 | -0.09(-0.82%) |
Mar 08, 2010 | 11.74 | 11.77 | 11.14 | 11.21 | 177,259 | -0.48(-4.13%) |
Mar 05, 2010 | 11.29 | 11.78 | 11.22 | 11.70 | 152,216 | +0.44(+3.95%) |
Mar 04, 2010 | 11.11 | 11.27 | 11.02 | 11.25 | 69,794 | +0.19(+1.75%) |
Mar 03, 2010 | 11.01 | 11.35 | 10.95 | 11.06 | 158,695 | +0.11(+0.97%) |
Mar 02, 2010 | 10.72 | 11.01 | 10.70 | 10.95 | 105,996 | +0.29(+2.72%) |
Mar 01, 2010 | 10.29 | 10.72 | 10.27 | 10.66 | 174,902 | +0.49(+4.84%) |
Feb 26, 2010 | 10.33 | 10.45 | 10.14 | 10.17 | 147,213 | -0.13(-1.22%) |
Feb 25, 2010 | 10.47 | 10.72 | 10.29 | 10.30 | 94,365 | -0.30(-2.83%) |
Feb 24, 2010 | 10.62 | 10.65 | 10.50 | 10.60 | 125,221 | -0.02(-0.18%) |
Feb 23, 2010 | 10.45 | 10.66 | 10.29 | 10.61 | 162,757 | +0.11(+1.01%) |
Feb 22, 2010 | 10.62 | 10.63 | 10.47 | 10.51 | 88,027 | -0.07(-0.64%) |
Feb 19, 2010 | 10.66 | 10.70 | 10.43 | 10.58 | 133,806 | -0.09(-0.82%) |
Feb 18, 2010 | 10.43 | 10.68 | 10.41 | 10.66 | 149,660 | +0.25(+2.41%) |
Feb 17, 2010 | 10.58 | 10.61 | 10.26 | 10.41 | 222,926 | -0.18(-1.73%) |
Feb 16, 2010 | 10.73 | 10.73 | 10.45 | 10.60 | 115,052 | -0.03(-0.27%) |
Feb 12, 2010 | 10.42 | 10.62 | 10.62 | 10.62 | 126,215 | +0.05(+0.46%) |
Feb 11, 2010 | 10.44 | 10.58 | 10.26 | 10.58 | 106,118 | +0.13(+1.20%) |
Feb 10, 2010 | 10.34 | 10.53 | 10.15 | 10.45 | 110,399 | +0.07(+0.65%) |
Feb 09, 2010 | 10.47 | 10.51 | 10.30 | 10.38 | 123,843 | +0.08(+0.75%) |
Feb 08, 2010 | 10.25 | 10.41 | 10.06 | 10.31 | 140,433 | +0.08(+0.75%) |
Feb 05, 2010 | 10.15 | 10.34 | 9.948 | 10.23 | 258,026 | +0.04(+0.38%) |
Feb 04, 2010 | 10.69 | 10.76 | 10.16 | 10.19 | 288,510 | -0.63(-5.80%) |
Feb 03, 2010 | 10.97 | 11.07 | 10.78 | 10.82 | 116,295 | -0.15(-1.41%) |
Feb 02, 2010 | 10.99 | 11.13 | 10.82 | 10.97 | 163,932 | +0.02(+0.18%) |
Feb 01, 2010 | 10.90 | 11.10 | 10.48 | 10.95 | 359,446 | +0.07(+0.62%) |
Jan 29, 2010 | 11.25 | 11.57 | 10.88 | 10.88 | 156,922 | -0.29(-2.59%) |
Jan 28, 2010 | 11.78 | 11.78 | 11.11 | 11.17 | 236,648 | -0.61(-5.16%) |
Jan 27, 2010 | 11.55 | 11.83 | 11.44 | 11.78 | 171,847 | +0.23(+2.01%) |
Jan 26, 2010 | 12.05 | 12.05 | 11.55 | 11.55 | 159,319 | -0.49(-4.09%) |
Jan 25, 2010 | 12.24 | 12.31 | 11.60 | 12.04 | 337,046 | -0.04(-0.32%) |
Jan 22, 2010 | 12.31 | 12.74 | 12.07 | 12.08 | 357,007 | -0.24(-1.96%) |
Jan 21, 2010 | 12.35 | 12.69 | 12.12 | 12.32 | 239,331 | -0.03(-0.23%) |
Jan 20, 2010 | 12.54 | 12.68 | 12.11 | 12.35 | 155,630 | -0.27(-2.14%) |
Jan 19, 2010 | 12.57 | 12.71 | 12.32 | 12.62 | 214,427 | +0.03(+0.23%) |
Jan 15, 2010 | 13.23 | 12.59 | 12.59 | 12.59 | 345,719 | -0.57(-4.33%) |
Jan 14, 2010 | 13.07 | 13.39 | 12.92 | 13.16 | 157,260 | +0.05(+0.37%) |
Jan 13, 2010 | 12.93 | 13.35 | 12.82 | 13.12 | 152,820 | +0.21(+1.65%) |
Jan 12, 2010 | 13.25 | 13.25 | 12.82 | 12.90 | 144,957 | -0.43(-3.19%) |
Jan 11, 2010 | 13.75 | 13.75 | 13.22 | 13.33 | 159,679 | -0.42(-3.09%) |
Jan 08, 2010 | 13.66 | 13.75 | 13.45 | 13.75 | 205,914 | +0.09(+0.64%) |
Jan 07, 2010 | 13.63 | 13.70 | 13.15 | 13.67 | 375,758 | -0.02(-0.14%) |
Jan 06, 2010 | 13.07 | 13.77 | 12.98 | 13.69 | 585,855 | +0.62(+4.73%) |
Jan 05, 2010 | 12.29 | 13.14 | 12.21 | 13.07 | 553,259 | +0.80(+6.54%) |
Jan 04, 2010 | 12.14 | 12.28 | 12.03 | 12.27 | 161,691 | +0.33(+2.75%) |
Dec 31, 2009 | 12.01 | 11.94 | 11.94 | 11.94 | 224,992 | -0.05(-0.40%) |
Dec 30, 2009 | 12.05 | 12.41 | 11.81 | 11.99 | 732,284 | -0.10(-0.80%) |
Dec 29, 2009 | 12.35 | 12.35 | 11.47 | 12.08 | 333,642 | -0.27(-2.19%) |
Dec 28, 2009 | 13.00 | 13.00 | 12.26 | 12.35 | 234,165 | -0.55(-4.27%) |
Dec 24, 2009 | 12.91 | 13.71 | 12.50 | 12.90 | 429,160 | +0.05(+0.37%) |
Dec 23, 2009 | 12.30 | 12.86 | 12.14 | 12.86 | 220,137 | +0.58(+4.72%) |
Dec 22, 2009 | 12.02 | 12.31 | 11.91 | 12.28 | 127,261 | +0.25(+2.09%) |
Dec 21, 2009 | 11.92 | 12.06 | 11.77 | 12.02 | 94,751 | +0.13(+1.06%) |
Dec 18, 2009 | 11.98 | 12.12 | 11.75 | 11.90 | 263,160 | -0.04(-0.32%) |
Dec 17, 2009 | 11.88 | 12.05 | 11.44 | 11.94 | 289,811 | -0.06(-0.48%) |
Dec 16, 2009 | 11.77 | 12.01 | 11.64 | 12.00 | 206,572 | +0.31(+2.64%) |
Dec 15, 2009 | 11.66 | 11.73 | 11.59 | 11.69 | 155,305 | -0.05(-0.41%) |
Dec 14, 2009 | 11.47 | 11.73 | 11.31 | 11.73 | 148,258 | +0.52(+4.65%) |
Dec 11, 2009 | 11.33 | 11.34 | 11.05 | 11.21 | 134,710 | -0.08(-0.68%) |
Dec 10, 2009 | 11.29 | 11.40 | 10.95 | 11.29 | 200,231 | +0.05(+0.43%) |
Dec 09, 2009 | 11.03 | 11.26 | 10.91 | 11.24 | 135,379 | +0.16(+1.48%) |
Dec 08, 2009 | 10.88 | 11.18 | 10.79 | 11.08 | 162,799 | +0.07(+0.61%) |
Dec 07, 2009 | 10.94 | 11.23 | 10.74 | 11.01 | 121,608 | +0.03(+0.26%) |
Dec 04, 2009 | 10.88 | 11.32 | 10.70 | 10.98 | 160,916 | +0.36(+3.36%) |
Dec 03, 2009 | 10.99 | 11.02 | 10.60 | 10.62 | 111,029 | -0.34(-3.08%) |
Dec 02, 2009 | 10.85 | 11.17 | 10.78 | 10.96 | 186,556 | +0.09(+0.80%) |