Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.07 | 30.08 | 29.55 | 29.60 | 172,909 | +0.05(+0.16%) |
Dec 30, 2010 | 30.08 | 30.13 | 29.04 | 29.55 | 743,540 | -0.41(-1.35%) |
Dec 29, 2010 | 30.90 | 30.90 | 29.44 | 29.96 | 295,074 | -0.93(-3.00%) |
Dec 28, 2010 | 30.25 | 30.88 | 29.98 | 30.88 | 283,936 | +0.76(+2.53%) |
Dec 27, 2010 | 29.54 | 30.15 | 28.96 | 30.12 | 152,913 | +0.62(+2.10%) |
Dec 23, 2010 | 29.80 | 29.81 | 29.19 | 29.50 | 202,310 | -0.16(-0.55%) |
Dec 22, 2010 | 28.97 | 29.69 | 28.58 | 29.67 | 336,940 | +0.93(+3.23%) |
Dec 21, 2010 | 28.26 | 28.81 | 28.22 | 28.74 | 273,481 | +0.76(+2.73%) |
Dec 20, 2010 | 28.08 | 28.49 | 27.91 | 27.98 | 286,983 | -0.09(-0.31%) |
Dec 17, 2010 | 28.42 | 28.97 | 27.84 | 28.06 | 440,707 | -0.26(-0.92%) |
Dec 16, 2010 | 26.97 | 28.33 | 26.94 | 28.32 | 500,852 | +1.35(+5.01%) |
Dec 15, 2010 | 27.52 | 27.98 | 26.88 | 26.97 | 417,961 | -0.62(-2.24%) |
Dec 14, 2010 | 28.68 | 28.73 | 27.48 | 27.59 | 378,759 | -0.99(-3.48%) |
Dec 13, 2010 | 28.88 | 29.37 | 28.55 | 28.59 | 361,646 | -0.25(-0.87%) |
Dec 10, 2010 | 28.35 | 29.26 | 28.26 | 28.84 | 301,684 | +0.61(+2.16%) |
Dec 09, 2010 | 28.26 | 28.33 | 27.94 | 28.23 | 442,297 | +0.28(+1.00%) |
Dec 08, 2010 | 28.21 | 28.49 | 27.81 | 27.95 | 278,207 | -0.07(-0.26%) |
Dec 07, 2010 | 28.60 | 28.77 | 27.90 | 28.02 | 355,004 | -0.10(-0.36%) |
Dec 06, 2010 | 28.09 | 28.87 | 27.74 | 28.12 | 443,567 | +0.14(+0.52%) |
Dec 03, 2010 | 25.98 | 28.65 | 25.71 | 27.98 | 910,791 | +1.92(+7.38%) |
Dec 02, 2010 | 25.77 | 26.27 | 25.59 | 26.05 | 369,948 | +0.42(+1.62%) |
Dec 01, 2010 | 24.43 | 25.70 | 24.42 | 25.64 | 635,041 | +1.73(+7.23%) |
Nov 30, 2010 | 23.81 | 24.34 | 23.52 | 23.91 | 208,580 | -0.21(-0.88%) |
Nov 29, 2010 | 23.99 | 24.37 | 23.42 | 24.12 | 141,174 | +0.04(+0.16%) |
Nov 26, 2010 | 23.86 | 24.59 | 23.86 | 24.08 | 95,283 | -0.11(-0.44%) |
Nov 24, 2010 | 23.72 | 24.19 | 24.19 | 24.19 | 157,545 | +0.74(+3.17%) |
Nov 23, 2010 | 23.08 | 23.62 | 22.80 | 23.45 | 145,518 | -0.02(-0.08%) |
Nov 22, 2010 | 23.27 | 23.47 | 22.90 | 23.47 | 160,293 | +0.19(+0.83%) |
Nov 19, 2010 | 23.09 | 23.47 | 22.71 | 23.27 | 200,096 | +0.19(+0.84%) |
Nov 18, 2010 | 22.21 | 23.33 | 22.03 | 23.08 | 399,943 | +1.35(+6.22%) |
Nov 17, 2010 | 21.55 | 21.83 | 21.39 | 21.73 | 214,158 | +0.15(+0.72%) |
Nov 16, 2010 | 22.50 | 22.63 | 20.77 | 21.57 | 627,436 | -1.03(-4.57%) |
Nov 15, 2010 | 22.74 | 22.92 | 22.53 | 22.61 | 131,958 | +0.09(+0.39%) |
Nov 12, 2010 | 22.69 | 23.03 | 22.36 | 22.52 | 168,054 | -0.40(-1.73%) |
Nov 11, 2010 | 23.18 | 23.31 | 22.74 | 22.92 | 207,003 | -0.45(-1.94%) |
Nov 10, 2010 | 23.01 | 23.37 | 22.84 | 23.37 | 265,972 | +0.38(+1.64%) |
Nov 09, 2010 | 22.46 | 23.14 | 22.40 | 22.99 | 423,785 | +0.67(+2.98%) |
Nov 08, 2010 | 22.95 | 23.09 | 22.31 | 22.33 | 635,950 | -0.72(-3.14%) |
Nov 05, 2010 | 24.14 | 24.43 | 22.22 | 23.05 | 1,092,275 | -2.18(-8.65%) |
Nov 04, 2010 | 25.59 | 25.93 | 24.48 | 25.23 | 540,737 | -0.42(-1.66%) |
Nov 03, 2010 | 25.59 | 25.85 | 25.31 | 25.66 | 343,458 | +0.08(+0.30%) |
Nov 02, 2010 | 25.03 | 25.58 | 24.92 | 25.58 | 320,998 | +0.71(+2.87%) |
Nov 01, 2010 | 24.42 | 25.32 | 24.42 | 24.87 | 465,446 | +0.69(+2.84%) |
Oct 29, 2010 | 22.81 | 24.30 | 22.81 | 24.18 | 784,625 | +1.30(+5.70%) |
Oct 28, 2010 | 23.44 | 23.73 | 22.78 | 22.88 | 194,031 | -0.40(-1.70%) |
Oct 27, 2010 | 23.29 | 23.51 | 22.86 | 23.27 | 329,207 | -0.86(-3.56%) |
Oct 25, 2010 | 23.91 | 24.38 | 23.91 | 24.13 | 195,233 | +0.36(+1.50%) |
Oct 22, 2010 | 24.14 | 24.42 | 23.69 | 23.78 | 205,712 | -0.30(-1.24%) |
Oct 21, 2010 | 25.14 | 25.27 | 23.71 | 24.08 | 336,959 | -0.87(-3.48%) |
Oct 20, 2010 | 25.04 | 25.21 | 24.63 | 24.94 | 163,360 | +0.15(+0.62%) |
Oct 19, 2010 | 25.18 | 25.83 | 24.64 | 24.79 | 524,761 | -0.78(-3.06%) |
Oct 18, 2010 | 25.49 | 25.80 | 25.28 | 25.57 | 221,170 | +0.14(+0.57%) |
Oct 15, 2010 | 25.49 | 26.05 | 25.20 | 25.43 | 620,146 | +0.14(+0.57%) |
Oct 14, 2010 | 24.68 | 25.33 | 24.68 | 25.28 | 359,389 | +0.66(+2.67%) |
Oct 13, 2010 | 24.08 | 24.72 | 23.87 | 24.63 | 212,407 | +0.76(+3.20%) |
Oct 12, 2010 | 23.91 | 24.32 | 23.56 | 23.86 | 252,519 | -0.19(-0.80%) |
Oct 11, 2010 | 24.77 | 24.87 | 24.00 | 24.06 | 256,420 | -0.67(-2.70%) |
Oct 08, 2010 | 24.38 | 25.04 | 24.03 | 24.72 | 407,357 | +0.50(+2.07%) |
Oct 07, 2010 | 24.30 | 24.51 | 23.95 | 24.22 | 314,718 | +0.14(+0.60%) |
Oct 06, 2010 | 23.46 | 24.29 | 23.46 | 24.08 | 484,527 | +0.63(+2.68%) |
Oct 05, 2010 | 23.06 | 23.52 | 22.95 | 23.45 | 375,076 | +0.76(+3.36%) |
Oct 04, 2010 | 23.22 | 23.41 | 22.42 | 22.68 | 221,799 | -0.54(-2.33%) |
Oct 01, 2010 | 23.33 | 23.35 | 22.69 | 23.23 | 245,888 | +0.53(+2.34%) |
Sep 30, 2010 | 22.92 | 23.46 | 22.50 | 22.69 | 281,827 | -0.15(-0.68%) |
Sep 29, 2010 | 23.39 | 23.52 | 22.69 | 22.85 | 455,632 | -0.57(-2.43%) |
Sep 28, 2010 | 22.56 | 23.46 | 22.11 | 23.42 | 298,071 | +1.00(+4.48%) |
Sep 27, 2010 | 23.23 | 23.36 | 22.31 | 22.41 | 231,880 | -0.70(-3.02%) |
Sep 24, 2010 | 23.05 | 23.35 | 22.63 | 23.11 | 206,310 | +0.53(+2.36%) |
Sep 23, 2010 | 23.00 | 23.47 | 22.50 | 22.58 | 182,106 | -0.57(-2.46%) |
Sep 22, 2010 | 23.15 | 23.56 | 22.69 | 23.15 | 389,459 | -0.06(-0.25%) |
Sep 21, 2010 | 22.29 | 23.46 | 21.96 | 23.21 | 524,962 | +0.91(+4.07%) |
Sep 20, 2010 | 21.83 | 22.31 | 21.72 | 22.30 | 362,582 | +0.60(+2.76%) |
Sep 17, 2010 | 22.12 | 22.15 | 21.39 | 21.70 | 247,514 | -0.21(-0.97%) |
Sep 15, 2010 | 21.75 | 22.02 | 21.29 | 21.91 | 248,681 | +0.09(+0.40%) |
Sep 14, 2010 | 21.01 | 21.96 | 20.87 | 21.83 | 268,639 | +0.68(+3.20%) |
Sep 13, 2010 | 20.50 | 21.30 | 20.37 | 21.15 | 293,116 | +0.94(+4.63%) |
Sep 10, 2010 | 21.26 | 21.26 | 20.12 | 20.21 | 296,861 | -0.98(-4.65%) |
Sep 09, 2010 | 21.44 | 21.54 | 21.00 | 21.20 | 216,938 | +0.09(+0.41%) |
Sep 08, 2010 | 20.96 | 21.46 | 20.82 | 21.11 | 187,200 | +0.15(+0.74%) |
Sep 07, 2010 | 21.67 | 21.70 | 20.81 | 20.96 | 215,672 | -0.74(-3.43%) |
Sep 03, 2010 | 21.42 | 21.86 | 21.00 | 21.70 | 298,985 | +0.51(+2.42%) |
Sep 02, 2010 | 20.07 | 21.25 | 20.05 | 21.19 | 476,262 | +0.98(+4.83%) |
Sep 01, 2010 | 19.34 | 20.23 | 19.16 | 20.21 | 263,384 | +1.18(+6.19%) |
Aug 31, 2010 | 18.78 | 19.29 | 18.47 | 19.03 | 242,911 | +0.25(+1.31%) |
Aug 30, 2010 | 19.13 | 19.18 | 18.62 | 18.79 | 198,900 | -0.40(-2.09%) |
Aug 27, 2010 | 18.78 | 19.30 | 18.16 | 19.19 | 249,190 | +0.68(+3.65%) |
Aug 26, 2010 | 19.29 | 19.34 | 18.45 | 18.51 | 178,747 | -0.67(-3.47%) |
Aug 25, 2010 | 18.51 | 19.27 | 18.11 | 19.18 | 298,684 | +0.55(+2.95%) |
Aug 24, 2010 | 19.31 | 19.46 | 18.47 | 18.63 | 499,897 | -0.63(-3.26%) |
Aug 23, 2010 | 18.86 | 19.65 | 18.71 | 19.26 | 363,056 | +0.32(+1.68%) |
Aug 20, 2010 | 19.01 | 19.13 | 18.23 | 18.94 | 410,721 | -0.12(-0.61%) |
Aug 19, 2010 | 20.34 | 20.45 | 19.04 | 19.05 | 417,502 | -1.46(-7.11%) |
Aug 18, 2010 | 20.72 | 21.08 | 20.19 | 20.51 | 336,985 | -0.18(-0.89%) |
Aug 17, 2010 | 20.74 | 21.00 | 20.48 | 20.70 | 311,985 | +0.31(+1.52%) |
Aug 16, 2010 | 19.71 | 20.60 | 19.60 | 20.39 | 283,393 | +0.62(+3.13%) |
Aug 13, 2010 | 19.93 | 20.36 | 19.71 | 19.77 | 297,599 | -0.20(-1.02%) |
Aug 12, 2010 | 20.67 | 20.70 | 19.89 | 19.97 | 365,721 | -0.96(-4.57%) |
Aug 11, 2010 | 21.77 | 21.78 | 20.80 | 20.93 | 745,380 | -1.04(-4.75%) |
Aug 10, 2010 | 19.96 | 22.21 | 19.94 | 21.97 | 1,149,579 | +2.03(+10.17%) |
Aug 09, 2010 | 19.63 | 19.97 | 19.34 | 19.94 | 294,782 | +0.43(+2.23%) |
Aug 06, 2010 | 19.14 | 19.84 | 19.12 | 19.51 | 250,270 | +0.08(+0.40%) |
Aug 05, 2010 | 19.35 | 19.91 | 19.35 | 19.43 | 143,082 | -0.16(-0.84%) |
Aug 04, 2010 | 19.68 | 20.13 | 19.37 | 19.59 | 223,485 | -0.01(-0.05%) |
Aug 03, 2010 | 19.57 | 20.21 | 19.28 | 19.60 | 216,101 | -0.14(-0.73%) |
Aug 02, 2010 | 20.32 | 20.52 | 19.72 | 19.75 | 239,389 | -0.15(-0.78%) |
Jul 30, 2010 | 19.21 | 19.99 | 19.03 | 19.90 | 344,885 | +0.27(+1.38%) |
Jul 29, 2010 | 19.82 | 20.24 | 18.99 | 19.63 | 256,368 | -0.06(-0.29%) |
Jul 28, 2010 | 20.74 | 20.91 | 19.57 | 19.69 | 415,358 | -1.21(-5.78%) |
Jul 27, 2010 | 20.98 | 21.25 | 20.76 | 20.90 | 345,395 | +0.12(+0.56%) |
Jul 26, 2010 | 20.21 | 20.97 | 19.94 | 20.78 | 405,130 | +0.71(+3.56%) |
Jul 23, 2010 | 19.88 | 20.21 | 19.64 | 20.07 | 296,485 | +0.12(+0.58%) |
Jul 22, 2010 | 18.90 | 20.09 | 18.83 | 19.95 | 552,818 | +1.49(+8.05%) |
Jul 21, 2010 | 18.57 | 19.03 | 18.41 | 18.46 | 285,838 | +0.13(+0.68%) |
Jul 20, 2010 | 17.77 | 18.40 | 17.25 | 18.34 | 383,432 | +0.23(+1.28%) |
Jul 19, 2010 | 18.45 | 18.92 | 17.69 | 18.11 | 363,246 | -0.33(-1.78%) |
Jul 16, 2010 | 19.23 | 19.23 | 18.39 | 18.44 | 438,342 | -0.92(-4.74%) |
Jul 15, 2010 | 19.36 | 19.49 | 18.85 | 19.35 | 251,985 | -0.04(-0.20%) |
Jul 14, 2010 | 19.33 | 19.49 | 19.21 | 19.39 | 286,320 | +0.03(+0.15%) |
Jul 13, 2010 | 19.17 | 19.51 | 18.90 | 19.36 | 489,613 | +0.48(+2.56%) |
Jul 12, 2010 | 18.77 | 19.22 | 18.45 | 18.88 | 401,954 | +0.08(+0.41%) |
Jul 09, 2010 | 18.11 | 18.82 | 17.95 | 18.80 | 364,852 | +0.64(+3.51%) |
Jul 08, 2010 | 18.32 | 18.35 | 17.70 | 18.16 | 222,220 | +0.09(+0.48%) |
Jul 07, 2010 | 17.07 | 18.11 | 16.70 | 18.08 | 327,136 | +1.16(+6.85%) |
Jul 06, 2010 | 17.73 | 17.77 | 16.88 | 16.92 | 268,997 | -0.42(-2.40%) |
Jul 02, 2010 | 17.13 | 17.51 | 16.94 | 17.33 | 244,951 | +0.31(+1.81%) |
Jul 01, 2010 | 17.52 | 17.60 | 16.28 | 17.03 | 709,683 | -0.34(-1.95%) |
Jun 30, 2010 | 17.10 | 18.08 | 17.05 | 17.36 | 589,317 | +0.31(+1.81%) |
Jun 29, 2010 | 17.15 | 17.20 | 16.79 | 17.05 | 1,652,091 | -0.22(-1.29%) |
Jun 25, 2010 | 17.03 | 17.44 | 16.90 | 17.28 | 582,508 | +0.31(+1.82%) |
Jun 24, 2010 | 16.95 | 17.14 | 16.80 | 16.97 | 613,129 | -0.10(-0.57%) |
Jun 23, 2010 | 16.78 | 17.35 | 16.55 | 17.06 | 412,575 | +0.20(+1.20%) |
Jun 22, 2010 | 17.28 | 17.89 | 16.82 | 16.86 | 379,547 | -0.38(-2.18%) |
Jun 21, 2010 | 18.83 | 18.83 | 17.14 | 17.24 | 736,519 | -0.83(-4.60%) |
Jun 18, 2010 | 18.73 | 18.73 | 18.03 | 18.07 | 429,616 | -0.62(-3.31%) |
Jun 17, 2010 | 18.82 | 18.82 | 17.97 | 18.69 | 244,899 | +0.07(+0.36%) |
Jun 16, 2010 | 18.16 | 18.83 | 17.95 | 18.62 | 382,749 | +0.35(+1.90%) |
Jun 15, 2010 | 18.11 | 18.37 | 17.69 | 18.27 | 449,082 | +0.44(+2.49%) |
Jun 14, 2010 | 18.20 | 18.83 | 17.80 | 17.83 | 568,342 | -0.31(-1.70%) |
Jun 11, 2010 | 17.64 | 18.14 | 17.29 | 18.14 | 437,220 | +0.38(+2.12%) |
Jun 10, 2010 | 17.74 | 17.92 | 17.32 | 17.76 | 381,343 | +0.46(+2.68%) |
Jun 09, 2010 | 16.38 | 18.00 | 16.25 | 17.30 | 637,123 | +1.21(+7.50%) |
Jun 08, 2010 | 15.97 | 16.26 | 15.34 | 16.09 | 651,511 | +0.01(+0.06%) |
Jun 07, 2010 | 16.65 | 16.97 | 15.97 | 16.08 | 598,491 | -0.50(-3.03%) |
Jun 04, 2010 | 16.99 | 18.01 | 16.32 | 16.58 | 940,369 | -1.00(-5.71%) |
Jun 03, 2010 | 17.72 | 17.85 | 17.24 | 17.59 | 569,789 | -0.13(-0.71%) |
Jun 02, 2010 | 17.29 | 17.85 | 16.94 | 17.71 | 980,886 | +0.63(+3.67%) |
Jun 01, 2010 | 15.16 | 17.42 | 15.16 | 17.08 | 1,877,534 | +2.12(+14.20%) |
May 28, 2010 | 15.49 | 15.43 | 14.86 | 14.96 | 631,264 | -0.53(-3.43%) |
May 27, 2010 | 13.56 | 15.61 | 13.47 | 15.49 | 867,676 | +2.33(+17.68%) |
May 26, 2010 | 13.10 | 13.42 | 12.84 | 13.16 | 350,887 | +0.14(+1.11%) |
May 25, 2010 | 12.69 | 13.10 | 12.08 | 13.02 | 232,101 | -0.07(-0.52%) |
May 24, 2010 | 13.24 | 13.66 | 13.06 | 13.09 | 131,748 | -0.15(-1.17%) |
May 21, 2010 | 12.77 | 13.69 | 12.56 | 13.24 | 310,632 | +0.27(+2.08%) |
May 20, 2010 | 13.11 | 13.73 | 12.97 | 12.97 | 369,007 | -0.94(-6.74%) |
May 19, 2010 | 13.74 | 14.09 | 13.48 | 13.91 | 250,705 | +0.08(+0.56%) |
May 18, 2010 | 14.63 | 14.67 | 13.68 | 13.83 | 320,076 | -0.65(-4.47%) |
May 17, 2010 | 13.82 | 14.63 | 13.77 | 14.48 | 327,080 | +0.80(+5.86%) |
May 14, 2010 | 14.08 | 14.08 | 13.51 | 13.67 | 337,939 | -0.65(-4.52%) |
May 13, 2010 | 14.24 | 15.33 | 14.06 | 14.32 | 636,173 | +0.07(+0.47%) |
May 12, 2010 | 13.48 | 14.26 | 13.19 | 14.25 | 463,762 | +0.94(+7.03%) |
May 11, 2010 | 13.45 | 13.51 | 12.22 | 13.32 | 417,490 | +0.92(+7.40%) |
May 10, 2010 | 12.18 | 12.57 | 11.86 | 12.40 | 177,784 | +0.74(+6.38%) |
May 07, 2010 | 12.14 | 12.55 | 11.54 | 11.66 | 279,725 | -0.62(-5.04%) |
May 06, 2010 | 12.75 | 12.92 | 11.35 | 12.27 | 323,217 | -0.61(-4.72%) |
May 05, 2010 | 12.74 | 13.00 | 12.16 | 12.88 | 195,970 | +0.17(+1.37%) |
May 04, 2010 | 13.11 | 13.11 | 12.52 | 12.71 | 202,653 | -0.67(-4.98%) |
May 03, 2010 | 12.93 | 13.51 | 12.70 | 13.38 | 232,329 | +0.48(+3.75%) |
Apr 30, 2010 | 13.37 | 13.40 | 12.88 | 12.89 | 126,545 | -0.48(-3.61%) |
Apr 29, 2010 | 13.39 | 13.41 | 13.09 | 13.38 | 125,307 | +0.05(+0.36%) |
Apr 28, 2010 | 13.35 | 13.42 | 13.07 | 13.33 | 169,014 | -0.04(-0.29%) |
Apr 27, 2010 | 13.40 | 13.73 | 13.28 | 13.37 | 210,399 | -0.14(-1.07%) |
Apr 26, 2010 | 13.45 | 13.70 | 13.45 | 13.51 | 134,388 | +0.09(+0.65%) |
Apr 23, 2010 | 13.81 | 13.88 | 13.06 | 13.42 | 220,216 | -0.38(-2.73%) |
Apr 22, 2010 | 13.45 | 14.00 | 13.20 | 13.80 | 358,801 | +0.17(+1.28%) |
Apr 21, 2010 | 13.28 | 13.68 | 12.92 | 13.63 | 634,844 | +0.33(+2.47%) |
Apr 20, 2010 | 12.34 | 13.33 | 12.25 | 13.30 | 343,149 | +1.04(+8.51%) |
Apr 19, 2010 | 12.17 | 12.31 | 11.88 | 12.25 | 170,944 | +0.06(+0.48%) |
Apr 16, 2010 | 12.13 | 12.25 | 11.96 | 12.20 | 265,136 | +0.06(+0.48%) |
Apr 15, 2010 | 11.95 | 12.22 | 11.87 | 12.14 | 186,691 | +0.20(+1.70%) |
Apr 14, 2010 | 11.46 | 11.96 | 11.46 | 11.94 | 118,146 | +0.51(+4.48%) |
Apr 13, 2010 | 11.50 | 11.57 | 11.36 | 11.42 | 78,179 | -0.08(-0.67%) |
Apr 12, 2010 | 11.47 | 11.72 | 11.40 | 11.50 | 106,136 | +0.08(+0.68%) |
Apr 09, 2010 | 11.64 | 11.70 | 11.40 | 11.42 | 110,561 | -0.24(-2.07%) |
Apr 08, 2010 | 11.58 | 11.76 | 11.43 | 11.67 | 99,032 | -0.01(-0.08%) |
Apr 07, 2010 | 11.91 | 11.93 | 11.58 | 11.68 | 117,037 | -0.28(-2.34%) |
Apr 06, 2010 | 12.12 | 12.14 | 11.80 | 11.96 | 112,605 | -0.21(-1.75%) |
Apr 05, 2010 | 11.54 | 12.36 | 11.48 | 12.17 | 383,231 | +0.71(+6.24%) |
Apr 01, 2010 | 11.50 | 11.45 | 11.45 | 11.45 | 177,071 | +0.09(+0.76%) |
Mar 31, 2010 | 11.29 | 11.65 | 11.18 | 11.37 | 187,751 | -0.01(-0.09%) |
Mar 30, 2010 | 11.31 | 11.53 | 11.28 | 11.38 | 165,949 | +0.08(+0.68%) |
Mar 29, 2010 | 11.14 | 11.40 | 11.11 | 11.30 | 126,577 | +0.14(+1.30%) |
Mar 26, 2010 | 11.55 | 11.60 | 11.11 | 11.15 | 136,026 | -0.32(-2.78%) |
Mar 25, 2010 | 11.70 | 11.97 | 11.45 | 11.47 | 147,148 | -0.10(-0.83%) |
Mar 24, 2010 | 11.68 | 11.78 | 11.53 | 11.57 | 315,770 | -0.12(-0.99%) |
Mar 23, 2010 | 11.59 | 11.73 | 11.40 | 11.69 | 95,505 | +0.08(+0.67%) |
Mar 22, 2010 | 11.30 | 11.93 | 11.22 | 11.61 | 304,115 | +0.23(+2.04%) |
Mar 19, 2010 | 12.33 | 12.33 | 11.21 | 11.38 | 473,806 | -0.92(-7.46%) |
Mar 18, 2010 | 10.91 | 12.35 | 10.85 | 12.29 | 702,977 | +1.53(+14.17%) |
Mar 17, 2010 | 10.71 | 11.02 | 10.64 | 10.77 | 173,908 | +0.14(+1.27%) |
Mar 16, 2010 | 11.16 | 11.25 | 10.56 | 10.63 | 237,190 | -0.15(-1.43%) |
Mar 15, 2010 | 10.79 | 11.27 | 10.74 | 10.79 | 333,448 | -0.48(-4.28%) |
Mar 12, 2010 | 11.18 | 11.30 | 10.89 | 11.27 | 223,659 | +0.12(+1.04%) |
Mar 11, 2010 | 11.15 | 11.21 | 11.01 | 11.15 | 89,780 | -0.02(-0.17%) |
Mar 10, 2010 | 11.10 | 11.40 | 11.02 | 11.17 | 149,197 | +0.05(+0.48%) |
Mar 09, 2010 | 11.20 | 11.39 | 10.89 | 11.12 | 146,004 | -0.09(-0.82%) |
Mar 08, 2010 | 11.74 | 11.77 | 11.13 | 11.21 | 177,277 | -0.48(-4.13%) |
Mar 05, 2010 | 11.29 | 11.78 | 11.22 | 11.69 | 152,233 | +0.44(+3.95%) |
Mar 04, 2010 | 11.11 | 11.27 | 11.02 | 11.25 | 69,801 | +0.19(+1.75%) |
Mar 03, 2010 | 11.01 | 11.35 | 10.95 | 11.06 | 158,712 | +0.11(+0.97%) |
Mar 02, 2010 | 10.72 | 11.01 | 10.70 | 10.95 | 106,007 | +0.29(+2.72%) |
Mar 01, 2010 | 10.28 | 10.72 | 10.27 | 10.66 | 174,920 | +0.49(+4.84%) |
Feb 26, 2010 | 10.33 | 10.45 | 10.14 | 10.17 | 147,229 | -0.13(-1.22%) |
Feb 25, 2010 | 10.47 | 10.72 | 10.28 | 10.29 | 94,375 | -0.30(-2.83%) |
Feb 24, 2010 | 10.62 | 10.65 | 10.50 | 10.59 | 125,234 | -0.02(-0.18%) |
Feb 23, 2010 | 10.45 | 10.66 | 10.28 | 10.61 | 162,774 | +0.11(+1.01%) |
Feb 22, 2010 | 10.62 | 10.63 | 10.47 | 10.51 | 88,036 | -0.07(-0.64%) |
Feb 19, 2010 | 10.66 | 10.70 | 10.43 | 10.57 | 133,820 | -0.09(-0.82%) |
Feb 18, 2010 | 10.43 | 10.68 | 10.41 | 10.66 | 149,676 | +0.25(+2.41%) |
Feb 17, 2010 | 10.57 | 10.61 | 10.26 | 10.41 | 222,949 | -0.18(-1.73%) |
Feb 16, 2010 | 10.73 | 10.73 | 10.45 | 10.59 | 115,064 | -0.03(-0.27%) |
Feb 12, 2010 | 10.42 | 10.62 | 10.62 | 10.62 | 126,228 | +0.05(+0.46%) |
Feb 11, 2010 | 10.44 | 10.57 | 10.26 | 10.57 | 106,130 | +0.13(+1.20%) |
Feb 10, 2010 | 10.34 | 10.53 | 10.15 | 10.45 | 110,410 | +0.07(+0.65%) |
Feb 09, 2010 | 10.47 | 10.51 | 10.29 | 10.38 | 123,857 | +0.08(+0.75%) |
Feb 08, 2010 | 10.25 | 10.41 | 10.06 | 10.30 | 140,447 | +0.08(+0.75%) |
Feb 05, 2010 | 10.15 | 10.34 | 9.947 | 10.23 | 258,053 | +0.04(+0.38%) |
Feb 04, 2010 | 10.69 | 10.76 | 10.16 | 10.19 | 288,541 | -0.63(-5.80%) |
Feb 03, 2010 | 10.97 | 11.07 | 10.78 | 10.82 | 116,308 | -0.15(-1.41%) |
Feb 02, 2010 | 10.99 | 11.12 | 10.82 | 10.97 | 163,949 | +0.02(+0.18%) |
Feb 01, 2010 | 10.90 | 11.10 | 10.48 | 10.95 | 359,484 | +0.07(+0.62%) |
Jan 29, 2010 | 11.25 | 11.57 | 10.88 | 10.88 | 156,939 | -0.29(-2.59%) |
Jan 28, 2010 | 11.78 | 11.78 | 11.11 | 11.17 | 236,673 | -0.61(-5.16%) |
Jan 27, 2010 | 11.55 | 11.83 | 11.44 | 11.78 | 171,865 | +0.23(+2.01%) |
Jan 26, 2010 | 12.05 | 12.05 | 11.55 | 11.55 | 159,336 | -0.49(-4.09%) |
Jan 25, 2010 | 12.24 | 12.31 | 11.60 | 12.04 | 337,082 | -0.04(-0.32%) |
Jan 22, 2010 | 12.31 | 12.74 | 12.07 | 12.08 | 357,044 | -0.24(-1.96%) |
Jan 21, 2010 | 12.35 | 12.69 | 12.12 | 12.32 | 239,356 | -0.03(-0.23%) |
Jan 20, 2010 | 12.53 | 12.68 | 12.11 | 12.35 | 155,647 | -0.27(-2.14%) |
Jan 19, 2010 | 12.57 | 12.71 | 12.32 | 12.62 | 214,450 | +0.03(+0.23%) |
Jan 15, 2010 | 13.23 | 12.59 | 12.59 | 12.59 | 345,755 | -0.57(-4.33%) |
Jan 14, 2010 | 13.07 | 13.38 | 12.92 | 13.16 | 157,276 | +0.05(+0.37%) |
Jan 13, 2010 | 12.93 | 13.35 | 12.81 | 13.11 | 152,836 | +0.21(+1.65%) |
Jan 12, 2010 | 13.25 | 13.25 | 12.81 | 12.90 | 144,973 | -0.42(-3.19%) |
Jan 11, 2010 | 13.75 | 13.75 | 13.22 | 13.33 | 159,695 | -0.42(-3.09%) |
Jan 08, 2010 | 13.66 | 13.75 | 13.44 | 13.75 | 205,936 | +0.09(+0.64%) |
Jan 07, 2010 | 13.63 | 13.70 | 13.15 | 13.66 | 375,798 | -0.02(-0.14%) |
Jan 06, 2010 | 13.07 | 13.77 | 12.98 | 13.68 | 585,916 | +0.62(+4.73%) |
Jan 05, 2010 | 12.28 | 13.14 | 12.21 | 13.07 | 553,318 | +0.80(+6.54%) |