Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.06 | 15.27 | 15.02 | 15.13 | 4,573,381 | +0.03(+0.18%) |
Dec 30, 2010 | 15.02 | 15.17 | 14.98 | 15.10 | 4,449,330 | -0.02(-0.11%) |
Dec 29, 2010 | 15.09 | 15.13 | 15.02 | 15.12 | 4,328,088 | +0.06(+0.41%) |
Dec 28, 2010 | 15.05 | 15.13 | 14.97 | 15.06 | 3,825,992 | +0.01(+0.07%) |
Dec 27, 2010 | 14.89 | 15.13 | 14.84 | 15.04 | 3,881,598 | +0.04(+0.30%) |
Dec 23, 2010 | 14.94 | 15.07 | 14.86 | 15.00 | 5,642,194 | +0.01(+0.07%) |
Dec 22, 2010 | 14.87 | 15.01 | 14.82 | 14.99 | 5,209,657 | +0.11(+0.71%) |
Dec 21, 2010 | 14.66 | 15.08 | 14.62 | 14.88 | 12,613,701 | +0.31(+2.13%) |
Dec 20, 2010 | 14.51 | 14.61 | 14.34 | 14.57 | 7,537,847 | +0.17(+1.16%) |
Dec 17, 2010 | 14.17 | 14.44 | 14.17 | 14.41 | 8,869,886 | +0.26(+1.85%) |
Dec 16, 2010 | 14.31 | 14.38 | 13.94 | 14.14 | 11,524,751 | -0.16(-1.09%) |
Dec 15, 2010 | 14.66 | 14.69 | 14.19 | 14.30 | 10,032,029 | -0.44(-3.01%) |
Dec 14, 2010 | 14.89 | 14.94 | 14.64 | 14.74 | 7,749,284 | -0.08(-0.52%) |
Dec 13, 2010 | 14.97 | 15.08 | 14.80 | 14.82 | 7,240,689 | -0.09(-0.60%) |
Dec 10, 2010 | 14.82 | 14.94 | 14.70 | 14.91 | 5,886,355 | +0.09(+0.64%) |
Dec 09, 2010 | 14.76 | 14.93 | 14.68 | 14.82 | 6,897,168 | +0.09(+0.60%) |
Dec 08, 2010 | 14.83 | 14.87 | 14.55 | 14.73 | 7,731,821 | -0.07(-0.49%) |
Dec 07, 2010 | 14.81 | 14.93 | 14.61 | 14.80 | 14,121,149 | +0.14(+0.99%) |
Dec 06, 2010 | 14.54 | 14.68 | 14.36 | 14.66 | 6,729,937 | +0.08(+0.57%) |
Dec 03, 2010 | 14.27 | 14.63 | 14.23 | 14.57 | 6,516,661 | +0.18(+1.27%) |
Dec 02, 2010 | 14.21 | 14.44 | 14.19 | 14.39 | 8,029,640 | +0.23(+1.65%) |
Dec 01, 2010 | 14.13 | 14.30 | 14.03 | 14.16 | 6,389,942 | +0.29(+2.08%) |
Nov 30, 2010 | 13.86 | 13.97 | 13.73 | 13.87 | 9,449,623 | -0.18(-1.27%) |
Nov 29, 2010 | 13.83 | 14.09 | 13.61 | 14.04 | 7,948,533 | +0.09(+0.68%) |
Nov 26, 2010 | 14.05 | 14.05 | 13.88 | 13.95 | 2,761,221 | -0.27(-1.88%) |
Nov 24, 2010 | 13.74 | 14.22 | 14.22 | 14.22 | 7,911,614 | +0.54(+3.98%) |
Nov 23, 2010 | 13.79 | 13.93 | 13.62 | 13.67 | 7,313,764 | -0.43(-3.03%) |
Nov 22, 2010 | 13.77 | 14.15 | 13.54 | 14.10 | 11,327,413 | +0.33(+2.38%) |
Nov 19, 2010 | 13.70 | 13.89 | 13.47 | 13.77 | 11,503,603 | -0.02(-0.16%) |
Nov 18, 2010 | 13.77 | 13.97 | 13.72 | 13.79 | 11,766,278 | +0.20(+1.47%) |
Nov 17, 2010 | 13.65 | 13.83 | 13.50 | 13.60 | 8,991,900 | -0.07(-0.53%) |
Nov 16, 2010 | 13.90 | 13.92 | 13.54 | 13.67 | 13,631,181 | -0.37(-2.65%) |
Nov 15, 2010 | 14.31 | 14.31 | 14.04 | 14.04 | 6,697,754 | -0.22(-1.52%) |
Nov 12, 2010 | 14.46 | 14.48 | 14.18 | 14.26 | 15,457,528 | -0.31(-2.15%) |
Nov 11, 2010 | 14.14 | 14.61 | 14.14 | 14.57 | 10,097,000 | +0.22(+1.54%) |
Nov 10, 2010 | 14.20 | 14.47 | 13.92 | 14.35 | 12,166,332 | +0.12(+0.85%) |
Nov 09, 2010 | 14.67 | 14.70 | 14.09 | 14.23 | 11,116,842 | -0.27(-1.83%) |
Nov 08, 2010 | 14.43 | 14.68 | 14.33 | 14.49 | 9,139,859 | -0.12(-0.83%) |
Nov 05, 2010 | 14.49 | 14.64 | 14.44 | 14.61 | 10,691,268 | +0.14(+0.99%) |
Nov 04, 2010 | 14.19 | 14.49 | 14.19 | 14.47 | 13,286,431 | +0.56(+4.01%) |
Nov 03, 2010 | 13.83 | 13.91 | 13.59 | 13.91 | 7,697,559 | +0.17(+1.25%) |
Nov 02, 2010 | 14.02 | 14.14 | 13.72 | 13.74 | 9,541,831 | -0.13(-0.92%) |
Nov 01, 2010 | 14.12 | 14.13 | 13.81 | 13.87 | 11,774,711 | -0.11(-0.75%) |
Oct 29, 2010 | 13.53 | 13.97 | 13.44 | 13.97 | 12,070,661 | +0.44(+3.23%) |
Oct 28, 2010 | 13.91 | 14.00 | 13.41 | 13.54 | 13,439,310 | -0.25(-1.80%) |
Oct 27, 2010 | 13.66 | 13.92 | 13.56 | 13.78 | 26,279,630 | +0.54(+4.09%) |
Oct 25, 2010 | 13.26 | 13.40 | 13.09 | 13.24 | 12,413,436 | +0.15(+1.18%) |
Oct 22, 2010 | 13.04 | 13.09 | 12.91 | 13.09 | 4,724,776 | +0.09(+0.68%) |
Oct 21, 2010 | 13.15 | 13.26 | 12.82 | 13.00 | 8,544,970 | -0.07(-0.51%) |
Oct 20, 2010 | 12.83 | 13.18 | 12.81 | 13.07 | 9,092,712 | +0.30(+2.34%) |
Oct 19, 2010 | 13.10 | 13.10 | 12.66 | 12.77 | 13,506,472 | -0.52(-3.91%) |
Oct 18, 2010 | 13.09 | 13.29 | 12.90 | 13.29 | 10,755,339 | +0.28(+2.17%) |
Oct 15, 2010 | 12.97 | 13.26 | 12.76 | 13.01 | 16,209,009 | +0.23(+1.82%) |
Oct 14, 2010 | 12.80 | 12.92 | 12.59 | 12.77 | 10,900,730 | -0.03(-0.22%) |
Oct 13, 2010 | 12.69 | 12.98 | 12.61 | 12.80 | 13,087,266 | +0.24(+1.94%) |
Oct 12, 2010 | 12.35 | 12.78 | 12.26 | 12.56 | 18,082,804 | +0.18(+1.47%) |
Oct 11, 2010 | 12.25 | 12.43 | 12.22 | 12.38 | 6,566,715 | +0.11(+0.90%) |
Oct 08, 2010 | 12.26 | 12.36 | 12.14 | 12.26 | 10,938,423 | +0.13(+1.09%) |
Oct 07, 2010 | 12.39 | 12.47 | 12.02 | 12.13 | 8,653,179 | -0.22(-1.79%) |
Oct 06, 2010 | 12.33 | 12.40 | 12.18 | 12.35 | 14,648,302 | +0.04(+0.36%) |
Oct 05, 2010 | 12.04 | 12.36 | 11.90 | 12.31 | 17,169,736 | +0.41(+3.48%) |
Oct 04, 2010 | 12.33 | 12.34 | 11.85 | 11.89 | 12,917,356 | -0.46(-3.76%) |
Oct 01, 2010 | 12.36 | 12.45 | 12.14 | 12.36 | 12,120,086 | +0.34(+2.82%) |
Sep 30, 2010 | 12.02 | 12.13 | 11.88 | 12.02 | 136,232 | +0.18(+1.48%) |
Sep 29, 2010 | 11.82 | 11.91 | 11.66 | 11.84 | 11,088,399 | +0.01(+0.09%) |
Sep 28, 2010 | 12.01 | 12.03 | 11.65 | 11.83 | 180 | -0.17(-1.43%) |
Sep 27, 2010 | 12.02 | 12.12 | 11.90 | 12.01 | 7,132,687 | -0.06(-0.50%) |
Sep 24, 2010 | 11.83 | 12.11 | 11.79 | 12.07 | 12,081,934 | +0.53(+4.60%) |
Sep 23, 2010 | 11.54 | 11.71 | 11.48 | 11.54 | 508 | -0.27(-2.25%) |
Sep 22, 2010 | 12.03 | 12.26 | 11.76 | 11.80 | 19,813,168 | -0.35(-2.91%) |
Sep 21, 2010 | 12.18 | 12.25 | 12.01 | 12.15 | 15,941,131 | +0.01(+0.09%) |
Sep 20, 2010 | 11.94 | 12.19 | 11.56 | 12.14 | 36,685,144 | -0.82(-6.35%) |
Sep 17, 2010 | 12.97 | 13.07 | 12.54 | 12.97 | 15,503,699 | +0.31(+2.45%) |
Sep 15, 2010 | 12.49 | 12.77 | 12.49 | 12.66 | 9,485,323 | +0.12(+0.97%) |
Sep 14, 2010 | 12.70 | 12.73 | 12.49 | 12.54 | 11,343,487 | -0.21(-1.65%) |
Sep 13, 2010 | 12.52 | 12.75 | 12.46 | 12.75 | 9,668,772 | +0.37(+2.99%) |
Sep 10, 2010 | 12.24 | 12.41 | 12.18 | 12.38 | 10,056,205 | +0.19(+1.54%) |
Sep 09, 2010 | 12.25 | 12.28 | 11.99 | 12.19 | 12,646,971 | +0.26(+2.18%) |
Sep 08, 2010 | 12.18 | 12.25 | 11.79 | 11.93 | 14,085,216 | -0.24(-1.95%) |
Sep 07, 2010 | 12.35 | 12.35 | 12.05 | 12.17 | 841 | -0.21(-1.70%) |
Sep 03, 2010 | 12.32 | 12.66 | 12.30 | 12.38 | 12,374,224 | +0.22(+1.82%) |
Sep 02, 2010 | 11.94 | 12.17 | 11.84 | 12.15 | 367 | +0.23(+1.90%) |
Sep 01, 2010 | 11.59 | 11.95 | 11.50 | 11.93 | 12,323,019 | +0.63(+5.58%) |
Aug 31, 2010 | 11.28 | 11.46 | 10.90 | 11.30 | 80,965 | +0.23(+2.05%) |
Aug 30, 2010 | 11.30 | 11.30 | 11.04 | 11.07 | 8,555,858 | +0.23(+2.09%) |
Aug 27, 2010 | 11.26 | 11.29 | 10.68 | 10.84 | 15,262,739 | -0.48(-4.27%) |
Aug 26, 2010 | 11.33 | 11.47 | 10.98 | 11.33 | 1,749 | +0.10(+0.86%) |
Aug 25, 2010 | 11.16 | 11.30 | 10.88 | 11.23 | 20,204,856 | -0.12(-1.07%) |
Aug 24, 2010 | 11.42 | 11.63 | 11.31 | 11.35 | 2,138 | -0.26(-2.24%) |
Aug 23, 2010 | 11.87 | 12.05 | 11.60 | 11.61 | 9,172,107 | -0.11(-0.94%) |
Aug 20, 2010 | 11.62 | 11.84 | 11.58 | 11.72 | 8,536,741 | -0.04(-0.33%) |
Aug 19, 2010 | 11.97 | 12.06 | 11.67 | 11.76 | 1,052 | -0.33(-2.70%) |
Aug 18, 2010 | 12.20 | 12.21 | 11.93 | 12.09 | 904 | -0.07(-0.55%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.97 | 12.15 | 11,320,940 | +0.22(+1.85%) |
Aug 16, 2010 | 12.01 | 12.28 | 11.84 | 11.93 | 14,563,078 | -0.15(-1.28%) |
Aug 13, 2010 | 12.09 | 12.25 | 11.98 | 12.09 | 7,894,701 | +0.00(+0.00%) |
Aug 12, 2010 | 11.86 | 12.24 | 11.71 | 12.09 | 11,061,584 | +0.07(+0.57%) |
Aug 11, 2010 | 12.37 | 12.39 | 12.00 | 12.02 | 12,321,509 | -0.57(-4.54%) |
Aug 10, 2010 | 12.89 | 12.91 | 12.45 | 12.59 | 181 | -0.43(-3.29%) |
Aug 09, 2010 | 13.34 | 13.44 | 13.00 | 13.02 | 9,298,141 | -0.20(-1.54%) |
Aug 06, 2010 | 13.22 | 13.56 | 12.91 | 13.22 | 12,153,028 | -0.31(-2.31%) |
Aug 05, 2010 | 13.40 | 13.65 | 13.35 | 13.54 | 8,451,318 | +0.05(+0.37%) |
Aug 04, 2010 | 13.60 | 13.67 | 13.34 | 13.49 | 6,940,827 | +0.02(+0.12%) |
Aug 03, 2010 | 13.64 | 13.74 | 13.40 | 13.47 | 9,560,475 | -0.37(-2.66%) |
Aug 02, 2010 | 13.55 | 13.89 | 13.50 | 13.84 | 11,408,216 | +0.54(+4.05%) |
Jul 30, 2010 | 13.22 | 13.38 | 12.99 | 13.30 | 8,800,789 | +0.06(+0.46%) |
Jul 29, 2010 | 13.42 | 13.62 | 13.09 | 13.24 | 15,549,324 | -0.02(-0.12%) |
Jul 28, 2010 | 13.53 | 13.66 | 12.88 | 13.26 | 23,999,974 | -0.75(-5.37%) |
Jul 27, 2010 | 14.01 | 14.17 | 13.74 | 14.01 | 1,757 | -0.01(-0.04%) |
Jul 26, 2010 | 13.83 | 14.02 | 13.64 | 14.01 | 9,938,465 | +0.29(+2.08%) |
Jul 23, 2010 | 13.50 | 13.77 | 13.39 | 13.73 | 9,961,091 | +0.21(+1.59%) |
Jul 22, 2010 | 13.10 | 13.60 | 13.06 | 13.51 | 10,331,086 | +0.60(+4.68%) |
Jul 21, 2010 | 13.48 | 13.55 | 12.82 | 12.91 | 11,008,449 | -0.43(-3.25%) |
Jul 20, 2010 | 13.34 | 13.34 | 12.36 | 13.34 | 13,469,327 | +0.67(+5.29%) |
Jul 19, 2010 | 12.71 | 12.73 | 12.31 | 12.67 | 10,014,493 | +0.15(+1.23%) |
Jul 16, 2010 | 12.52 | 12.95 | 12.48 | 12.52 | 11,840,951 | -0.29(-2.27%) |
Jul 15, 2010 | 13.09 | 13.09 | 12.62 | 12.81 | 9,712,149 | -0.26(-2.02%) |
Jul 14, 2010 | 13.26 | 13.26 | 12.88 | 13.07 | 11,474,455 | -0.19(-1.45%) |
Jul 13, 2010 | 13.03 | 13.41 | 13.03 | 13.27 | 11,755,657 | +0.45(+3.52%) |
Jul 12, 2010 | 13.02 | 13.09 | 12.69 | 12.82 | 11,296,627 | -0.19(-1.48%) |
Jul 09, 2010 | 13.01 | 13.11 | 12.69 | 13.01 | 9,110,805 | +0.29(+2.25%) |
Jul 08, 2010 | 12.79 | 12.91 | 12.49 | 12.72 | 14,996,743 | +0.01(+0.09%) |
Jul 07, 2010 | 12.22 | 12.72 | 12.22 | 12.71 | 181 | +0.44(+3.58%) |
Jul 06, 2010 | 12.76 | 12.83 | 12.11 | 12.27 | 4,219 | -0.14(-1.15%) |
Jul 02, 2010 | 12.41 | 12.82 | 12.23 | 12.41 | 11,480,256 | -0.19(-1.53%) |
Jul 01, 2010 | 12.54 | 12.74 | 12.07 | 12.61 | 17,246,440 | +0.17(+1.37%) |
Jun 30, 2010 | 12.30 | 12.80 | 12.26 | 12.44 | 2,239 | +0.16(+1.30%) |
Jun 29, 2010 | 12.89 | 12.89 | 12.19 | 12.28 | 21,628,312 | -1.24(-9.15%) |
Jun 25, 2010 | 13.51 | 13.54 | 12.94 | 13.51 | 30,529,010 | +0.48(+3.67%) |
Jun 24, 2010 | 13.77 | 13.82 | 12.98 | 13.04 | 17,096,536 | -0.81(-5.87%) |
Jun 23, 2010 | 13.33 | 13.89 | 13.18 | 13.85 | 19,732,394 | +0.47(+3.49%) |
Jun 22, 2010 | 14.43 | 14.60 | 13.33 | 13.38 | 181 | -1.08(-7.45%) |
Jun 21, 2010 | 14.55 | 14.82 | 14.38 | 14.46 | 13,810,665 | +0.32(+2.25%) |
Jun 18, 2010 | 14.14 | 14.24 | 14.00 | 14.14 | 11,806,949 | +0.12(+0.82%) |
Jun 17, 2010 | 14.18 | 14.21 | 13.77 | 14.02 | 11,721,104 | -0.08(-0.55%) |
Jun 16, 2010 | 14.20 | 14.31 | 14.00 | 14.10 | 11,634,320 | -0.30(-2.06%) |
Jun 15, 2010 | 13.96 | 14.41 | 13.78 | 14.40 | 17,643,272 | +0.63(+4.59%) |
Jun 14, 2010 | 13.58 | 14.12 | 13.56 | 13.77 | 23,207,010 | +0.41(+3.09%) |
Jun 11, 2010 | 12.80 | 13.39 | 12.65 | 13.35 | 16,816,768 | +0.70(+5.56%) |
Jun 10, 2010 | 12.28 | 12.66 | 12.28 | 12.65 | 10,612,444 | +0.63(+5.26%) |
Jun 09, 2010 | 12.04 | 12.47 | 11.95 | 12.02 | 13,343,501 | +0.13(+1.06%) |
Jun 08, 2010 | 11.63 | 11.94 | 11.56 | 11.89 | 545 | +0.31(+2.66%) |
Jun 07, 2010 | 12.10 | 12.12 | 11.57 | 11.58 | 18,999,298 | -0.47(-3.88%) |
Jun 04, 2010 | 12.05 | 12.71 | 12.01 | 12.05 | 14,486,226 | -0.80(-6.24%) |
Jun 03, 2010 | 12.69 | 13.01 | 12.55 | 12.85 | 13,082,190 | +0.23(+1.83%) |
Jun 02, 2010 | 12.28 | 12.63 | 12.23 | 12.62 | 38,958 | +0.40(+3.28%) |
Jun 01, 2010 | 12.54 | 12.83 | 12.22 | 12.22 | 10,117,898 | -0.54(-4.26%) |
May 28, 2010 | 12.77 | 13.10 | 12.64 | 12.77 | 10,836,520 | -0.29(-2.23%) |
May 27, 2010 | 12.66 | 13.06 | 12.49 | 13.06 | 13,674,954 | +0.78(+6.36%) |
May 26, 2010 | 12.41 | 12.78 | 12.12 | 12.28 | 13,494,531 | +0.06(+0.49%) |
May 25, 2010 | 11.51 | 12.23 | 11.41 | 12.22 | 17,027,756 | +0.26(+2.21%) |
May 24, 2010 | 12.16 | 12.38 | 11.95 | 11.95 | 11,398,856 | -0.29(-2.38%) |
May 21, 2010 | 11.64 | 12.48 | 11.59 | 12.24 | 18,201,220 | +0.29(+2.39%) |
May 20, 2010 | 11.76 | 12.26 | 11.67 | 11.96 | 2,729 | -0.42(-3.38%) |
May 19, 2010 | 12.45 | 12.55 | 11.94 | 12.38 | 18,446,412 | -0.23(-1.79%) |
May 18, 2010 | 13.17 | 13.37 | 12.57 | 12.60 | 545 | -0.37(-2.84%) |
May 17, 2010 | 13.15 | 13.39 | 12.66 | 12.97 | 16,790,252 | -0.10(-0.76%) |
May 14, 2010 | 13.07 | 13.21 | 12.89 | 13.07 | 16,178,589 | -0.29(-2.18%) |
May 13, 2010 | 13.59 | 13.70 | 13.31 | 13.36 | 10,335,280 | -0.09(-0.67%) |
May 12, 2010 | 13.38 | 13.65 | 13.30 | 13.45 | 11,103,118 | +0.17(+1.28%) |
May 11, 2010 | 13.52 | 13.60 | 13.28 | 13.28 | 10,542,029 | -0.27(-2.02%) |
May 10, 2010 | 13.32 | 13.57 | 13.24 | 13.55 | 14,657,822 | +0.89(+7.04%) |
May 07, 2010 | 12.63 | 13.01 | 11.77 | 12.66 | 27,623,818 | -0.07(-0.52%) |
May 06, 2010 | 12.75 | 13.76 | 11.21 | 12.73 | 3,789 | -0.67(-4.98%) |
May 05, 2010 | 13.67 | 13.92 | 13.37 | 13.40 | 14,544,066 | -0.28(-2.04%) |
May 04, 2010 | 14.32 | 14.32 | 13.57 | 13.67 | 548 | -0.89(-6.12%) |
May 03, 2010 | 14.74 | 14.83 | 14.21 | 14.57 | 16,520,527 | -0.05(-0.37%) |
Apr 30, 2010 | 15.46 | 15.56 | 14.62 | 14.62 | 13,620,959 | -0.69(-4.50%) |
Apr 29, 2010 | 15.30 | 15.93 | 15.19 | 15.31 | 15,628,625 | +0.45(+3.02%) |
Apr 28, 2010 | 14.86 | 15.12 | 14.69 | 14.86 | 10,910,844 | +0.07(+0.48%) |
Apr 27, 2010 | 15.48 | 15.48 | 14.71 | 14.79 | 11,813,023 | -0.74(-4.79%) |
Apr 26, 2010 | 15.68 | 15.99 | 15.38 | 15.53 | 10,781,747 | -0.12(-0.77%) |
Apr 23, 2010 | 15.53 | 15.75 | 15.40 | 15.65 | 8,385,801 | +0.14(+0.92%) |
Apr 22, 2010 | 15.22 | 15.54 | 15.07 | 15.51 | 7,622,069 | +0.11(+0.71%) |
Apr 21, 2010 | 15.40 | 15.54 | 15.02 | 15.40 | 34,365 | +0.41(+2.74%) |
Apr 20, 2010 | 15.15 | 15.34 | 14.89 | 14.99 | 13,560,341 | -0.01(-0.07%) |
Apr 19, 2010 | 15.12 | 15.22 | 14.71 | 15.00 | 10,719,380 | -0.22(-1.47%) |
Apr 16, 2010 | 15.28 | 15.63 | 15.01 | 15.23 | 15,237,058 | -0.14(-0.89%) |
Apr 15, 2010 | 15.27 | 15.57 | 15.21 | 15.36 | 10,386,831 | +0.00(+0.00%) |
Apr 14, 2010 | 15.00 | 15.39 | 15.00 | 15.36 | 9,859,963 | +0.48(+3.19%) |
Apr 13, 2010 | 14.80 | 14.93 | 14.69 | 14.89 | 10,703,151 | +0.05(+0.33%) |
Apr 12, 2010 | 15.10 | 15.10 | 14.73 | 14.84 | 11,096,446 | -0.18(-1.20%) |
Apr 09, 2010 | 14.99 | 15.14 | 14.78 | 15.02 | 9,584,935 | +0.03(+0.18%) |
Apr 08, 2010 | 14.65 | 15.03 | 14.48 | 14.99 | 14,374,416 | +0.22(+1.52%) |
Apr 07, 2010 | 14.24 | 14.94 | 14.24 | 14.77 | 26,038,410 | +0.60(+4.25%) |
Apr 06, 2010 | 13.84 | 14.18 | 13.78 | 14.17 | 14,396,456 | +0.19(+1.37%) |
Apr 05, 2010 | 13.87 | 13.98 | 13.78 | 13.98 | 10,770,197 | +0.18(+1.27%) |
Apr 01, 2010 | 13.58 | 13.80 | 13.80 | 13.80 | 11,596,173 | +0.34(+2.56%) |
Mar 31, 2010 | 13.73 | 13.73 | 13.41 | 13.46 | 10,247,686 | -0.36(-2.57%) |
Mar 30, 2010 | 13.80 | 13.95 | 13.61 | 13.81 | 7,702,056 | +0.06(+0.44%) |
Mar 29, 2010 | 13.80 | 13.93 | 13.70 | 13.75 | 11,904,623 | +0.09(+0.64%) |
Mar 26, 2010 | 13.88 | 14.01 | 13.64 | 13.66 | 16,644,327 | -0.12(-0.87%) |
Mar 25, 2010 | 14.49 | 14.53 | 13.78 | 13.78 | 14,373,282 | -0.55(-3.82%) |
Mar 24, 2010 | 14.27 | 14.47 | 14.12 | 14.33 | 16,766,632 | +0.03(+0.19%) |
Mar 23, 2010 | 14.24 | 14.33 | 14.11 | 14.30 | 16,277,634 | +0.33(+2.35%) |
Mar 22, 2010 | 14.11 | 14.30 | 13.97 | 13.98 | 14,744,058 | -0.14(-1.01%) |
Mar 19, 2010 | 14.60 | 14.62 | 14.07 | 14.12 | 12,600,156 | -0.33(-2.27%) |
Mar 18, 2010 | 14.69 | 14.76 | 14.29 | 14.45 | 12,779,792 | -0.33(-2.22%) |
Mar 17, 2010 | 13.93 | 14.92 | 13.93 | 14.77 | 28,600,690 | +0.90(+6.46%) |
Mar 16, 2010 | 13.73 | 13.94 | 13.69 | 13.88 | 14,537,492 | +0.26(+1.89%) |
Mar 15, 2010 | 13.55 | 13.65 | 13.53 | 13.62 | 8,794,817 | -0.24(-1.70%) |
Mar 12, 2010 | 13.92 | 14.06 | 13.81 | 13.86 | 11,238,650 | +0.08(+0.56%) |
Mar 11, 2010 | 13.67 | 13.79 | 13.55 | 13.78 | 10,792,410 | +0.05(+0.36%) |
Mar 10, 2010 | 13.71 | 13.95 | 13.60 | 13.73 | 8,846,089 | +0.01(+0.08%) |
Mar 09, 2010 | 13.75 | 13.91 | 13.63 | 13.72 | 10,663,033 | -0.09(-0.63%) |
Mar 08, 2010 | 13.86 | 13.90 | 13.65 | 13.81 | 8,071,347 | -0.05(-0.39%) |
Mar 05, 2010 | 13.77 | 13.95 | 13.71 | 13.86 | 11,005,795 | +0.20(+1.48%) |
Mar 04, 2010 | 13.78 | 13.94 | 13.44 | 13.66 | 8,051,335 | -0.12(-0.87%) |
Mar 03, 2010 | 13.73 | 14.00 | 13.62 | 13.78 | 11,398,348 | +0.09(+0.68%) |
Mar 02, 2010 | 13.33 | 13.76 | 12.86 | 13.69 | 15,775,019 | +0.46(+3.52%) |
Mar 01, 2010 | 12.79 | 13.24 | 12.74 | 13.22 | 10,886,770 | +0.55(+4.36%) |
Feb 26, 2010 | 13.06 | 13.11 | 12.64 | 12.67 | 12,243,629 | -0.39(-3.01%) |
Feb 25, 2010 | 12.95 | 13.14 | 12.73 | 13.06 | 9,539,345 | +0.00(+0.00%) |
Feb 24, 2010 | 13.13 | 13.29 | 13.00 | 13.06 | 7,307,464 | -0.07(-0.50%) |
Feb 23, 2010 | 13.13 | 13.60 | 13.05 | 13.13 | 12,813,408 | +0.01(+0.08%) |
Feb 22, 2010 | 13.26 | 13.36 | 12.75 | 13.12 | 9,841,313 | -0.14(-1.07%) |
Feb 19, 2010 | 13.14 | 13.45 | 13.04 | 13.26 | 8,337,591 | +0.01(+0.08%) |
Feb 18, 2010 | 12.88 | 13.37 | 12.85 | 13.25 | 8,665,994 | +0.28(+2.19%) |
Feb 17, 2010 | 13.15 | 13.38 | 12.88 | 12.96 | 10,938,355 | -0.21(-1.62%) |
Feb 16, 2010 | 12.45 | 13.20 | 12.45 | 13.18 | 18,721,368 | +0.84(+6.78%) |
Feb 12, 2010 | 12.13 | 12.34 | 12.34 | 12.34 | 12,333,417 | +0.11(+0.89%) |
Feb 11, 2010 | 12.18 | 12.39 | 12.12 | 12.23 | 12,559,263 | -0.01(-0.07%) |
Feb 10, 2010 | 12.51 | 12.57 | 12.04 | 12.24 | 10,925,181 | -0.28(-2.22%) |
Feb 09, 2010 | 12.49 | 12.73 | 12.29 | 12.52 | 12,367,186 | +0.12(+0.97%) |
Feb 08, 2010 | 12.34 | 12.59 | 12.08 | 12.40 | 13,669,910 | +0.02(+0.13%) |
Feb 05, 2010 | 12.10 | 12.41 | 11.83 | 12.38 | 21,646,626 | +0.28(+2.35%) |
Feb 04, 2010 | 12.44 | 12.44 | 11.93 | 12.10 | 17,882,444 | -0.07(-0.54%) |
Feb 03, 2010 | 12.39 | 12.69 | 12.08 | 12.16 | 27,887,284 | -0.96(-7.29%) |
Feb 02, 2010 | 13.07 | 13.28 | 12.92 | 13.12 | 11,741,320 | +0.32(+2.52%) |
Feb 01, 2010 | 12.69 | 13.07 | 12.56 | 12.80 | 10,166,072 | +0.28(+2.27%) |
Jan 29, 2010 | 12.71 | 12.85 | 12.46 | 12.51 | 7,729,729 | -0.09(-0.69%) |
Jan 28, 2010 | 13.12 | 13.12 | 12.36 | 12.60 | 12,358,930 | -0.44(-3.39%) |
Jan 27, 2010 | 13.29 | 13.30 | 12.63 | 13.04 | 13,939,400 | -0.32(-2.41%) |
Jan 26, 2010 | 13.24 | 13.60 | 13.22 | 13.36 | 7,998,287 | -0.02(-0.12%) |
Jan 25, 2010 | 13.70 | 13.88 | 13.35 | 13.38 | 8,954,360 | +0.04(+0.29%) |
Jan 22, 2010 | 13.40 | 13.66 | 13.00 | 13.34 | 15,729,559 | -0.01(-0.08%) |
Jan 21, 2010 | 14.41 | 14.46 | 13.35 | 13.35 | 13,787,839 | -1.00(-6.96%) |
Jan 20, 2010 | 14.54 | 14.63 | 14.17 | 14.35 | 6,517,165 | -0.37(-2.52%) |
Jan 19, 2010 | 14.27 | 14.74 | 14.16 | 14.72 | 8,354,632 | +0.48(+3.37%) |
Jan 15, 2010 | 14.30 | 14.24 | 14.24 | 14.24 | 8,995,771 | -0.08(-0.57%) |
Jan 14, 2010 | 14.52 | 14.53 | 14.25 | 14.33 | 5,961,641 | -0.21(-1.47%) |
Jan 13, 2010 | 14.61 | 14.76 | 14.41 | 14.54 | 6,714,832 | -0.03(-0.23%) |
Jan 12, 2010 | 14.35 | 15.03 | 14.35 | 14.57 | 14,665,769 | +0.04(+0.26%) |
Jan 11, 2010 | 14.88 | 14.88 | 14.40 | 14.53 | 8,058,825 | -0.17(-1.19%) |
Jan 08, 2010 | 14.62 | 14.76 | 14.33 | 14.71 | 8,296,050 | +0.09(+0.63%) |
Jan 07, 2010 | 15.11 | 15.13 | 14.57 | 14.62 | 12,774,723 | -0.58(-3.81%) |
Jan 06, 2010 | 15.10 | 15.63 | 15.09 | 15.19 | 10,590,039 | -0.17(-1.14%) |
Jan 05, 2010 | 14.84 | 15.54 | 14.75 | 15.37 | 9,478,969 | +0.52(+3.53%) |