Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.42 | 27.53 | 27.17 | 27.24 | 1,541,352 | -0.19(-0.70%) |
Dec 30, 2010 | 27.16 | 27.61 | 27.07 | 27.43 | 2,412,909 | +0.15(+0.54%) |
Dec 29, 2010 | 26.93 | 27.38 | 26.93 | 27.28 | 2,236,350 | +0.41(+1.54%) |
Dec 28, 2010 | 27.23 | 27.37 | 26.73 | 26.87 | 3,196,369 | -0.30(-1.12%) |
Dec 27, 2010 | 27.37 | 27.42 | 27.02 | 27.17 | 1,758,566 | -0.36(-1.30%) |
Dec 23, 2010 | 27.22 | 27.64 | 27.17 | 27.53 | 2,040,254 | +0.32(+1.19%) |
Dec 22, 2010 | 27.44 | 27.48 | 27.08 | 27.21 | 2,064,593 | -0.11(-0.39%) |
Dec 21, 2010 | 27.28 | 27.48 | 27.10 | 27.31 | 3,001,984 | +0.25(+0.92%) |
Dec 20, 2010 | 27.01 | 27.27 | 26.76 | 27.06 | 3,160,480 | +0.32(+1.20%) |
Dec 17, 2010 | 26.68 | 26.86 | 26.41 | 26.74 | 7,364,910 | +0.11(+0.41%) |
Dec 16, 2010 | 25.78 | 26.70 | 25.57 | 26.63 | 4,738,247 | +0.98(+3.81%) |
Dec 15, 2010 | 25.34 | 25.97 | 25.27 | 25.65 | 6,188,237 | +0.27(+1.05%) |
Dec 14, 2010 | 25.30 | 25.68 | 25.24 | 25.39 | 2,687,689 | +0.23(+0.90%) |
Dec 13, 2010 | 25.32 | 25.48 | 25.08 | 25.16 | 2,329,727 | -0.02(-0.07%) |
Dec 10, 2010 | 25.34 | 25.36 | 25.00 | 25.18 | 3,649,356 | -0.09(-0.37%) |
Dec 09, 2010 | 25.42 | 25.43 | 24.94 | 25.27 | 3,304,964 | +0.06(+0.22%) |
Dec 08, 2010 | 24.84 | 25.24 | 24.77 | 25.22 | 3,571,357 | +0.48(+1.93%) |
Dec 07, 2010 | 25.23 | 25.29 | 24.69 | 24.74 | 3,752,879 | -0.25(-0.99%) |
Dec 06, 2010 | 24.97 | 25.17 | 24.77 | 24.99 | 2,289,335 | -0.02(-0.06%) |
Dec 03, 2010 | 24.38 | 25.09 | 24.38 | 25.00 | 2,846,762 | +0.44(+1.78%) |
Dec 02, 2010 | 23.92 | 24.80 | 23.92 | 24.57 | 4,704,088 | +0.76(+3.18%) |
Dec 01, 2010 | 23.13 | 23.91 | 23.10 | 23.81 | 4,045,205 | +1.08(+4.76%) |
Nov 30, 2010 | 22.27 | 22.82 | 22.24 | 22.73 | 3,811,207 | +0.17(+0.74%) |
Nov 29, 2010 | 22.63 | 22.67 | 22.06 | 22.56 | 4,231,056 | -0.26(-1.12%) |
Nov 26, 2010 | 22.79 | 22.92 | 22.63 | 22.82 | 2,020,596 | -0.11(-0.49%) |
Nov 24, 2010 | 22.67 | 22.93 | 22.93 | 22.93 | 4,712,333 | +0.38(+1.69%) |
Nov 23, 2010 | 22.61 | 22.85 | 22.40 | 22.55 | 3,718,744 | -0.32(-1.38%) |
Nov 22, 2010 | 22.45 | 22.96 | 22.36 | 22.87 | 4,192,136 | +0.33(+1.45%) |
Nov 19, 2010 | 22.29 | 22.73 | 22.14 | 22.54 | 3,337,558 | +0.16(+0.71%) |
Nov 18, 2010 | 22.14 | 22.94 | 22.04 | 22.38 | 5,096,824 | +0.48(+2.20%) |
Nov 17, 2010 | 21.36 | 22.07 | 21.34 | 21.90 | 3,219,233 | +0.64(+2.99%) |
Nov 16, 2010 | 21.76 | 22.18 | 21.12 | 21.26 | 6,226,490 | -0.50(-2.32%) |
Nov 15, 2010 | 21.77 | 22.16 | 21.70 | 21.77 | 2,587,386 | +0.08(+0.35%) |
Nov 12, 2010 | 21.94 | 22.14 | 21.51 | 21.69 | 2,242,676 | -0.46(-2.07%) |
Nov 11, 2010 | 21.82 | 22.32 | 21.75 | 22.15 | 1,808,435 | +0.07(+0.32%) |
Nov 10, 2010 | 21.76 | 22.12 | 21.53 | 22.08 | 2,858,367 | +0.36(+1.65%) |
Nov 09, 2010 | 22.30 | 22.35 | 21.56 | 21.72 | 2,996,126 | -0.44(-1.99%) |
Nov 08, 2010 | 22.19 | 22.31 | 21.96 | 22.16 | 3,181,772 | -0.14(-0.64%) |
Nov 05, 2010 | 22.05 | 22.32 | 21.96 | 22.30 | 4,514,213 | +0.28(+1.26%) |
Nov 04, 2010 | 21.60 | 22.12 | 21.60 | 22.03 | 2,263,949 | +0.68(+3.19%) |
Nov 03, 2010 | 21.24 | 21.41 | 20.97 | 21.34 | 2,549,417 | +0.16(+0.76%) |
Nov 02, 2010 | 21.25 | 21.37 | 21.11 | 21.18 | 1,762,780 | +0.09(+0.43%) |
Nov 01, 2010 | 21.28 | 21.45 | 20.93 | 21.09 | 3,083,461 | -0.03(-0.12%) |
Oct 29, 2010 | 20.93 | 21.24 | 20.81 | 21.12 | 2,502,965 | +0.11(+0.50%) |
Oct 28, 2010 | 20.98 | 21.06 | 20.67 | 21.01 | 3,577,204 | +0.24(+1.14%) |
Oct 27, 2010 | 19.98 | 20.83 | 19.73 | 20.78 | 7,305,221 | +0.35(+1.71%) |
Oct 25, 2010 | 20.49 | 20.70 | 20.35 | 20.43 | 3,336,790 | +0.08(+0.39%) |
Oct 22, 2010 | 20.49 | 20.49 | 20.25 | 20.35 | 3,140,512 | -0.02(-0.09%) |
Oct 21, 2010 | 20.48 | 20.66 | 20.17 | 20.37 | 3,019,703 | -0.06(-0.31%) |
Oct 20, 2010 | 20.19 | 20.70 | 20.18 | 20.43 | 2,192,868 | +0.35(+1.72%) |
Oct 19, 2010 | 20.04 | 20.39 | 19.83 | 20.08 | 2,888,155 | -0.29(-1.44%) |
Oct 18, 2010 | 20.46 | 20.58 | 20.28 | 20.38 | 2,000,091 | -0.02(-0.09%) |
Oct 15, 2010 | 20.49 | 20.63 | 19.96 | 20.40 | 4,118,897 | +0.17(+0.82%) |
Oct 14, 2010 | 20.35 | 20.48 | 20.08 | 20.23 | 2,286,043 | -0.12(-0.59%) |
Oct 13, 2010 | 20.19 | 20.65 | 20.04 | 20.35 | 3,119,996 | +0.36(+1.81%) |
Oct 12, 2010 | 19.49 | 20.16 | 19.22 | 19.99 | 6,073,570 | +0.22(+1.12%) |
Oct 11, 2010 | 19.84 | 19.90 | 19.63 | 19.77 | 2,449,892 | -0.11(-0.57%) |
Oct 08, 2010 | 19.88 | 20.00 | 19.37 | 19.88 | 3,670,007 | +0.48(+2.48%) |
Oct 07, 2010 | 19.73 | 19.79 | 19.26 | 19.40 | 2,954 | -0.24(-1.25%) |
Oct 06, 2010 | 19.95 | 20.05 | 19.35 | 19.64 | 7,865,839 | -0.41(-2.05%) |
Oct 05, 2010 | 19.78 | 20.22 | 19.78 | 20.05 | 4,609 | +0.46(+2.32%) |
Oct 04, 2010 | 19.60 | 19.77 | 19.32 | 19.60 | 2,809,603 | -0.04(-0.21%) |
Oct 01, 2010 | 19.64 | 20.13 | 19.34 | 19.64 | 3,966,642 | -0.17(-0.84%) |
Sep 30, 2010 | 19.80 | 20.11 | 19.53 | 19.81 | 38,646 | +0.37(+1.88%) |
Sep 29, 2010 | 19.44 | 19.64 | 19.32 | 19.44 | 5,658,111 | -0.03(-0.14%) |
Sep 28, 2010 | 19.05 | 19.55 | 18.86 | 19.47 | 1,232 | +0.51(+2.70%) |
Sep 27, 2010 | 18.73 | 19.15 | 18.70 | 18.95 | 3,100,630 | +0.26(+1.37%) |
Sep 24, 2010 | 18.32 | 18.82 | 18.30 | 18.70 | 3,346,472 | +0.74(+4.13%) |
Sep 23, 2010 | 18.12 | 18.37 | 17.76 | 17.96 | 2,061 | -0.41(-2.25%) |
Sep 22, 2010 | 18.30 | 18.63 | 18.22 | 18.37 | 4,093,881 | +0.06(+0.31%) |
Sep 21, 2010 | 18.24 | 18.53 | 18.14 | 18.32 | 1,129 | +0.11(+0.58%) |
Sep 20, 2010 | 18.09 | 18.39 | 18.00 | 18.21 | 2,311,580 | +0.27(+1.53%) |
Sep 17, 2010 | 17.93 | 18.01 | 17.66 | 17.93 | 3,440,935 | -0.01(-0.06%) |
Sep 15, 2010 | 17.73 | 18.01 | 17.58 | 17.95 | 2,974,680 | +0.11(+0.59%) |
Sep 14, 2010 | 17.92 | 18.07 | 17.70 | 17.84 | 69,048 | -0.11(-0.59%) |
Sep 13, 2010 | 17.64 | 18.25 | 17.64 | 17.95 | 6,543,266 | +0.49(+2.80%) |
Sep 10, 2010 | 17.42 | 17.59 | 17.34 | 17.46 | 4,030,412 | +0.08(+0.43%) |
Sep 09, 2010 | 17.78 | 17.95 | 17.29 | 17.38 | 11,156 | -0.16(-0.90%) |
Sep 08, 2010 | 17.51 | 17.57 | 17.19 | 17.54 | 528 | -0.38(-2.14%) |
Sep 07, 2010 | 18.10 | 18.20 | 17.85 | 17.92 | 33,558 | -0.30(-1.65%) |
Sep 03, 2010 | 17.80 | 18.46 | 17.71 | 18.22 | 5,475,260 | +0.64(+3.62%) |
Sep 02, 2010 | 17.16 | 17.64 | 17.15 | 17.59 | 39,740 | +0.38(+2.19%) |
Sep 01, 2010 | 16.67 | 17.25 | 16.67 | 17.21 | 4,069,733 | +0.82(+5.01%) |
Aug 31, 2010 | 16.38 | 16.63 | 16.09 | 16.39 | 33,983 | +0.10(+0.60%) |
Aug 30, 2010 | 16.53 | 16.68 | 16.29 | 16.29 | 2,316,078 | -0.30(-1.82%) |
Aug 27, 2010 | 16.64 | 16.66 | 16.06 | 16.59 | 4,131,151 | +0.04(+0.25%) |
Aug 26, 2010 | 16.55 | 16.69 | 16.20 | 16.55 | 33,074 | +0.15(+0.89%) |
Aug 25, 2010 | 16.18 | 16.49 | 15.88 | 16.41 | 34,607 | +0.01(+0.07%) |
Aug 24, 2010 | 16.62 | 16.62 | 16.21 | 16.40 | 105,032 | -0.49(-2.90%) |
Aug 23, 2010 | 17.28 | 17.30 | 16.80 | 16.88 | 5,559,986 | -0.24(-1.43%) |
Aug 20, 2010 | 16.93 | 17.17 | 16.75 | 17.13 | 5,023,346 | +0.09(+0.55%) |
Aug 19, 2010 | 17.59 | 17.75 | 16.94 | 17.04 | 14,644 | -0.68(-3.85%) |
Aug 18, 2010 | 17.51 | 17.80 | 17.30 | 17.72 | 11,320 | +0.15(+0.86%) |
Aug 17, 2010 | 17.42 | 17.80 | 17.36 | 17.57 | 916 | +0.40(+2.35%) |
Aug 16, 2010 | 16.89 | 17.50 | 16.81 | 17.16 | 4,258,041 | +0.11(+0.64%) |
Aug 13, 2010 | 17.05 | 17.30 | 16.90 | 17.05 | 3,626,162 | -0.07(-0.42%) |
Aug 12, 2010 | 16.82 | 17.30 | 16.57 | 17.13 | 11,336 | -0.11(-0.63%) |
Aug 11, 2010 | 16.95 | 17.36 | 16.81 | 17.23 | 332 | -0.10(-0.59%) |
Aug 10, 2010 | 17.23 | 17.45 | 16.77 | 17.34 | 8,143 | -0.54(-3.03%) |
Aug 09, 2010 | 17.70 | 17.94 | 17.70 | 17.88 | 4,311,435 | +0.18(+1.04%) |
Aug 06, 2010 | 17.69 | 17.76 | 17.32 | 17.69 | 8,047,441 | +0.03(+0.15%) |
Aug 05, 2010 | 17.23 | 17.71 | 17.18 | 17.67 | 12,861 | +0.25(+1.43%) |
Aug 04, 2010 | 17.33 | 17.43 | 17.16 | 17.42 | 2,064 | +0.17(+0.98%) |
Aug 03, 2010 | 17.32 | 17.35 | 17.02 | 17.25 | 5,212 | -0.09(-0.50%) |
Aug 02, 2010 | 16.80 | 17.40 | 16.66 | 17.34 | 8,050,662 | +0.83(+5.02%) |
Jul 30, 2010 | 16.51 | 16.75 | 15.99 | 16.51 | 10,569,494 | +0.52(+3.25%) |
Jul 29, 2010 | 16.02 | 16.18 | 15.69 | 15.99 | 2,077 | +0.14(+0.85%) |
Jul 28, 2010 | 15.97 | 16.14 | 15.72 | 15.85 | 4,489,161 | -0.10(-0.61%) |
Jul 27, 2010 | 15.95 | 16.60 | 15.92 | 15.95 | 37,671 | -0.53(-3.20%) |
Jul 26, 2010 | 16.23 | 16.51 | 16.23 | 16.48 | 3,208,338 | +0.30(+1.89%) |
Jul 23, 2010 | 15.77 | 16.37 | 15.68 | 16.17 | 7,105,744 | +0.30(+1.87%) |
Jul 22, 2010 | 15.59 | 15.98 | 15.53 | 15.88 | 30,516 | +0.65(+4.28%) |
Jul 21, 2010 | 15.99 | 15.99 | 15.19 | 15.22 | 6,888,529 | -0.67(-4.22%) |
Jul 20, 2010 | 15.16 | 15.91 | 15.10 | 15.89 | 41,911 | +0.47(+3.08%) |
Jul 19, 2010 | 15.30 | 15.46 | 15.18 | 15.42 | 2,809,189 | +0.20(+1.34%) |
Jul 16, 2010 | 15.22 | 15.96 | 15.18 | 15.22 | 4,797,056 | -0.76(-4.76%) |
Jul 15, 2010 | 16.04 | 16.13 | 15.74 | 15.98 | 3,951,528 | -0.09(-0.56%) |
Jul 14, 2010 | 15.96 | 16.23 | 15.70 | 16.07 | 87,130 | +0.25(+1.59%) |
Jul 13, 2010 | 15.19 | 15.96 | 15.19 | 15.82 | 45,524 | +0.74(+4.92%) |
Jul 12, 2010 | 15.00 | 15.18 | 14.88 | 15.07 | 3,629,089 | +0.05(+0.30%) |
Jul 09, 2010 | 15.03 | 15.04 | 14.56 | 15.03 | 3,662,478 | +0.39(+2.67%) |
Jul 08, 2010 | 14.65 | 14.69 | 14.31 | 14.64 | 27,686 | +0.22(+1.51%) |
Jul 07, 2010 | 13.65 | 14.45 | 13.62 | 14.42 | 10,794 | +0.84(+6.18%) |
Jul 06, 2010 | 14.39 | 14.39 | 13.43 | 13.58 | 40,939 | -0.52(-3.71%) |
Jul 02, 2010 | 14.10 | 14.40 | 14.02 | 14.10 | 3,729,473 | -0.18(-1.24%) |
Jul 01, 2010 | 14.28 | 14.47 | 13.72 | 14.28 | 6,772,312 | +0.23(+1.61%) |
Jun 30, 2010 | 14.13 | 14.60 | 14.01 | 14.05 | 9,317 | -0.06(-0.40%) |
Jun 29, 2010 | 14.71 | 14.71 | 13.99 | 14.11 | 1,288 | -0.68(-4.61%) |
Jun 25, 2010 | 14.79 | 14.97 | 14.66 | 14.79 | 5,297,128 | -0.14(-0.93%) |
Jun 24, 2010 | 15.17 | 15.17 | 14.83 | 14.93 | 13,084 | -0.32(-2.07%) |
Jun 23, 2010 | 15.17 | 15.45 | 14.89 | 15.25 | 5,212,619 | +0.10(+0.67%) |
Jun 22, 2010 | 15.82 | 15.82 | 15.14 | 15.15 | 30,811 | -0.59(-3.78%) |
Jun 21, 2010 | 15.80 | 15.88 | 15.66 | 15.74 | 6,656,559 | +0.19(+1.23%) |
Jun 18, 2010 | 15.55 | 15.65 | 15.34 | 15.55 | 3,514,484 | +0.08(+0.54%) |
Jun 17, 2010 | 15.43 | 15.54 | 15.16 | 15.47 | 4,623,422 | +0.05(+0.32%) |
Jun 16, 2010 | 15.40 | 15.58 | 15.26 | 15.42 | 4,363,007 | -0.10(-0.65%) |
Jun 15, 2010 | 15.23 | 15.52 | 15.07 | 15.52 | 7,223,324 | +0.94(+6.43%) |
Jun 14, 2010 | 14.43 | 14.82 | 14.36 | 14.58 | 3,118,024 | +0.35(+2.43%) |
Jun 11, 2010 | 14.06 | 14.30 | 13.97 | 14.23 | 4,166,481 | +0.01(+0.05%) |
Jun 10, 2010 | 14.01 | 14.33 | 13.95 | 14.23 | 9,569 | +0.54(+3.96%) |
Jun 09, 2010 | 13.81 | 14.06 | 13.61 | 13.69 | 4,742,591 | -0.06(-0.47%) |
Jun 08, 2010 | 13.78 | 13.99 | 13.58 | 13.75 | 4,009 | -0.06(-0.41%) |
Jun 07, 2010 | 14.23 | 14.31 | 13.75 | 13.81 | 3,828,317 | -0.35(-2.45%) |
Jun 04, 2010 | 14.15 | 14.73 | 14.05 | 14.15 | 4,254,577 | -0.89(-5.93%) |
Jun 03, 2010 | 14.60 | 15.10 | 14.60 | 15.04 | 7,568,606 | +0.38(+2.62%) |
Jun 02, 2010 | 13.84 | 14.66 | 13.84 | 14.66 | 16,347 | +0.94(+6.89%) |
Jun 01, 2010 | 14.02 | 14.06 | 13.69 | 13.72 | 6,856,621 | -0.31(-2.20%) |
May 28, 2010 | 14.02 | 14.48 | 13.91 | 14.02 | 3,506,184 | -0.30(-2.10%) |
May 27, 2010 | 13.86 | 14.35 | 13.86 | 14.33 | 4,330,015 | +0.81(+5.96%) |
May 26, 2010 | 13.49 | 13.92 | 13.44 | 13.52 | 265 | +0.12(+0.90%) |
May 25, 2010 | 13.21 | 13.42 | 12.77 | 13.40 | 1,902 | -0.23(-1.66%) |
May 24, 2010 | 13.59 | 13.97 | 13.51 | 13.63 | 6,665,903 | -0.01(-0.08%) |
May 21, 2010 | 12.81 | 13.81 | 12.80 | 13.64 | 6,495,669 | +0.61(+4.71%) |
May 20, 2010 | 13.13 | 13.42 | 12.90 | 13.02 | 9,061,195 | -0.43(-3.19%) |
May 19, 2010 | 13.93 | 13.95 | 13.30 | 13.45 | 8,422,259 | -0.58(-4.16%) |
May 18, 2010 | 14.66 | 14.72 | 13.98 | 14.04 | 11,251 | -0.46(-3.19%) |
May 17, 2010 | 14.80 | 14.95 | 14.10 | 14.50 | 5,575,367 | -0.26(-1.73%) |
May 14, 2010 | 14.75 | 15.21 | 14.59 | 14.75 | 4,548,138 | -0.59(-3.83%) |
May 13, 2010 | 15.36 | 15.61 | 15.22 | 15.34 | 3,328,097 | -0.15(-0.95%) |
May 12, 2010 | 15.13 | 15.61 | 15.13 | 15.49 | 3,776,222 | +0.45(+2.98%) |
May 11, 2010 | 15.21 | 15.36 | 15.01 | 15.04 | 305 | -0.18(-1.19%) |
May 10, 2010 | 15.16 | 15.26 | 15.10 | 15.22 | 6,192,078 | +1.26(+9.03%) |
May 07, 2010 | 14.76 | 15.03 | 13.89 | 13.96 | 13,530,290 | -0.95(-6.36%) |
May 06, 2010 | 14.94 | 15.95 | 13.85 | 14.91 | 1,594 | -0.11(-0.71%) |
May 05, 2010 | 15.23 | 15.63 | 14.90 | 15.02 | 6,534,528 | -0.73(-4.63%) |
May 04, 2010 | 16.07 | 16.13 | 15.61 | 15.74 | 4,435,249 | -0.57(-3.51%) |
May 03, 2010 | 16.35 | 16.54 | 16.15 | 16.32 | 4,184,896 | +0.00(+0.02%) |
Apr 30, 2010 | 16.43 | 16.61 | 16.14 | 16.31 | 5,643,663 | -0.27(-1.66%) |
Apr 29, 2010 | 16.59 | 16.77 | 16.35 | 16.59 | 12,933,417 | +1.55(+10.31%) |
Apr 28, 2010 | 15.01 | 15.15 | 14.83 | 15.04 | 4,628,603 | +0.15(+1.04%) |
Apr 27, 2010 | 15.42 | 15.53 | 14.83 | 14.88 | 7,777,523 | -0.59(-3.84%) |
Apr 26, 2010 | 15.52 | 15.74 | 15.41 | 15.48 | 5,173,763 | -0.02(-0.10%) |
Apr 23, 2010 | 15.09 | 15.54 | 15.09 | 15.49 | 3,913,979 | +0.37(+2.41%) |
Apr 22, 2010 | 14.81 | 15.16 | 14.69 | 15.13 | 2,507,814 | +0.20(+1.34%) |
Apr 21, 2010 | 14.97 | 15.03 | 14.87 | 14.93 | 2,805 | -0.06(-0.43%) |
Apr 20, 2010 | 14.86 | 15.06 | 14.84 | 14.99 | 19,195 | +0.26(+1.74%) |
Apr 19, 2010 | 14.36 | 14.78 | 14.36 | 14.74 | 5,173,434 | +0.30(+2.09%) |
Apr 16, 2010 | 14.68 | 14.82 | 14.23 | 14.43 | 6,004,214 | -0.26(-1.79%) |
Apr 15, 2010 | 14.66 | 14.75 | 14.50 | 14.70 | 3,236,306 | +0.00(+0.03%) |
Apr 14, 2010 | 14.71 | 14.74 | 14.60 | 14.69 | 2,896,458 | +0.06(+0.39%) |
Apr 13, 2010 | 14.54 | 14.71 | 14.49 | 14.64 | 2,962,291 | +0.06(+0.39%) |
Apr 12, 2010 | 14.38 | 14.61 | 14.36 | 14.58 | 3,009,458 | +0.21(+1.44%) |
Apr 09, 2010 | 14.29 | 14.48 | 14.16 | 14.37 | 7,195,715 | +0.06(+0.42%) |
Apr 08, 2010 | 14.05 | 14.37 | 13.94 | 14.31 | 4,782,104 | +0.21(+1.49%) |
Apr 07, 2010 | 14.33 | 14.33 | 13.98 | 14.10 | 3,780,263 | -0.22(-1.52%) |
Apr 06, 2010 | 14.39 | 14.48 | 14.18 | 14.32 | 5,674,031 | -0.19(-1.30%) |
Apr 05, 2010 | 14.77 | 14.83 | 14.41 | 14.51 | 6,377,916 | -0.25(-1.71%) |
Apr 01, 2010 | 14.49 | 14.76 | 14.76 | 14.76 | 12,366,484 | +0.39(+2.72%) |
Mar 31, 2010 | 13.95 | 14.48 | 13.93 | 14.37 | 9,238,260 | +0.36(+2.55%) |
Mar 30, 2010 | 13.94 | 14.09 | 13.93 | 14.01 | 5,883,992 | +0.06(+0.43%) |
Mar 29, 2010 | 13.97 | 14.10 | 13.84 | 13.95 | 3,863,371 | +0.02(+0.11%) |
Mar 26, 2010 | 14.08 | 14.16 | 13.87 | 13.94 | 4,470,960 | -0.14(-0.96%) |
Mar 25, 2010 | 14.37 | 14.40 | 14.07 | 14.07 | 6,240,592 | -0.17(-1.22%) |
Mar 24, 2010 | 14.22 | 14.34 | 14.16 | 14.25 | 4,692,723 | -0.06(-0.40%) |
Mar 23, 2010 | 14.24 | 14.33 | 14.09 | 14.30 | 4,470,386 | +0.03(+0.18%) |
Mar 22, 2010 | 13.66 | 14.37 | 13.66 | 14.28 | 5,515,649 | +0.52(+3.80%) |
Mar 19, 2010 | 13.87 | 13.97 | 13.63 | 13.75 | 6,641,197 | -0.05(-0.33%) |
Mar 18, 2010 | 13.91 | 13.93 | 13.77 | 13.80 | 4,355,998 | -0.09(-0.62%) |
Mar 17, 2010 | 14.02 | 14.09 | 13.86 | 13.88 | 3,417,329 | -0.12(-0.83%) |
Mar 16, 2010 | 13.89 | 14.04 | 13.85 | 14.00 | 2,910,653 | +0.12(+0.89%) |
Mar 15, 2010 | 13.85 | 13.89 | 13.79 | 13.88 | 1,961,670 | -0.08(-0.57%) |
Mar 12, 2010 | 13.98 | 14.13 | 13.91 | 13.96 | 1,868,737 | +0.07(+0.51%) |
Mar 11, 2010 | 13.75 | 13.90 | 13.43 | 13.88 | 7,397,838 | +0.07(+0.49%) |
Mar 10, 2010 | 13.96 | 14.11 | 13.76 | 13.82 | 3,537,522 | -0.20(-1.45%) |
Mar 09, 2010 | 14.17 | 14.21 | 13.92 | 14.02 | 4,137,615 | -0.19(-1.32%) |
Mar 08, 2010 | 14.11 | 14.24 | 14.11 | 14.21 | 7,263,408 | +0.04(+0.27%) |
Mar 05, 2010 | 14.49 | 14.51 | 14.15 | 14.17 | 6,410,209 | -0.20(-1.39%) |
Mar 04, 2010 | 14.32 | 14.52 | 14.30 | 14.37 | 3,576,548 | -0.15(-1.04%) |
Mar 03, 2010 | 14.63 | 14.66 | 14.49 | 14.52 | 5,738,199 | -0.03(-0.21%) |
Mar 02, 2010 | 14.43 | 14.76 | 14.39 | 14.55 | 7,008,437 | +0.26(+1.82%) |
Mar 01, 2010 | 14.19 | 14.30 | 14.10 | 14.29 | 3,209,868 | +0.19(+1.36%) |
Feb 26, 2010 | 14.36 | 14.40 | 14.07 | 14.10 | 3,232,058 | -0.21(-1.47%) |
Feb 25, 2010 | 14.10 | 14.35 | 13.93 | 14.31 | 3,307,597 | -0.05(-0.31%) |
Feb 24, 2010 | 14.10 | 14.49 | 14.10 | 14.36 | 3,159,999 | +0.25(+1.79%) |
Feb 23, 2010 | 14.39 | 14.64 | 14.02 | 14.10 | 4,800,670 | -0.30(-2.06%) |
Feb 22, 2010 | 14.14 | 14.49 | 14.10 | 14.40 | 3,717,849 | +0.34(+2.44%) |
Feb 19, 2010 | 13.98 | 14.13 | 13.91 | 14.06 | 3,135,804 | +0.10(+0.73%) |
Feb 18, 2010 | 13.95 | 14.07 | 13.89 | 13.96 | 3,708,016 | -0.04(-0.30%) |
Feb 17, 2010 | 14.02 | 14.19 | 13.94 | 14.00 | 3,095,369 | +0.06(+0.46%) |
Feb 16, 2010 | 13.97 | 14.01 | 13.78 | 13.93 | 2,915,645 | +0.14(+1.04%) |
Feb 12, 2010 | 13.27 | 13.79 | 13.79 | 13.79 | 9,443,970 | +0.37(+2.75%) |
Feb 11, 2010 | 13.87 | 13.92 | 13.34 | 13.42 | 6,391,375 | -0.21(-1.57%) |
Feb 10, 2010 | 13.46 | 13.78 | 13.31 | 13.64 | 4,101,564 | +0.10(+0.72%) |
Feb 09, 2010 | 13.49 | 13.81 | 13.36 | 13.54 | 7,623,719 | +0.23(+1.73%) |
Feb 08, 2010 | 13.13 | 13.51 | 13.02 | 13.31 | 3,763,868 | +0.24(+1.87%) |
Feb 05, 2010 | 13.26 | 13.29 | 12.75 | 13.06 | 5,214,960 | -0.23(-1.73%) |
Feb 04, 2010 | 13.78 | 13.78 | 13.29 | 13.29 | 2,325,640 | -0.65(-4.67%) |
Feb 03, 2010 | 13.55 | 14.09 | 13.55 | 13.95 | 3,852,569 | +0.31(+2.29%) |
Feb 02, 2010 | 13.49 | 13.72 | 13.31 | 13.63 | 2,657,362 | +0.24(+1.77%) |
Feb 01, 2010 | 13.28 | 13.53 | 13.24 | 13.40 | 2,885,732 | +0.19(+1.42%) |
Jan 29, 2010 | 12.97 | 13.55 | 12.97 | 13.21 | 5,383,193 | +0.26(+2.01%) |
Jan 28, 2010 | 13.31 | 13.37 | 12.79 | 12.95 | 4,067,552 | -0.32(-2.44%) |
Jan 27, 2010 | 13.53 | 13.64 | 12.94 | 13.27 | 5,080,920 | -0.37(-2.68%) |
Jan 26, 2010 | 13.90 | 14.06 | 13.62 | 13.64 | 2,571,934 | -0.30(-2.16%) |
Jan 25, 2010 | 13.83 | 14.27 | 13.67 | 13.94 | 2,916,775 | +0.21(+1.54%) |
Jan 22, 2010 | 13.90 | 14.10 | 13.67 | 13.73 | 2,900,993 | -0.14(-1.00%) |
Jan 21, 2010 | 14.04 | 14.24 | 13.76 | 13.87 | 4,916,919 | -0.12(-0.89%) |
Jan 20, 2010 | 13.98 | 14.04 | 13.85 | 13.99 | 2,655,980 | -0.19(-1.35%) |
Jan 19, 2010 | 14.07 | 14.27 | 13.95 | 14.18 | 3,690,226 | +0.12(+0.88%) |
Jan 15, 2010 | 14.30 | 14.06 | 14.06 | 14.06 | 8,952,457 | -0.20(-1.40%) |
Jan 14, 2010 | 13.46 | 14.33 | 13.44 | 14.26 | 5,956,189 | +0.80(+5.93%) |
Jan 13, 2010 | 13.41 | 13.55 | 13.32 | 13.46 | 5,238,978 | +0.09(+0.70%) |
Jan 12, 2010 | 13.64 | 13.77 | 13.33 | 13.37 | 5,144,974 | -0.35(-2.58%) |
Jan 11, 2010 | 13.85 | 13.94 | 13.64 | 13.72 | 3,832,640 | -0.02(-0.16%) |
Jan 08, 2010 | 13.92 | 14.00 | 13.70 | 13.74 | 3,321,702 | -0.26(-1.83%) |
Jan 07, 2010 | 13.74 | 14.03 | 13.57 | 14.00 | 3,443,409 | +0.19(+1.36%) |
Jan 06, 2010 | 13.32 | 13.84 | 13.29 | 13.81 | 5,540,597 | +0.49(+3.67%) |
Jan 05, 2010 | 12.71 | 13.38 | 12.70 | 13.32 | 3,525,603 | +0.61(+4.77%) |