Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 18.06 | 18.58 | 18.02 | 18.46 | 2,464,344 | +0.46(+2.58%) |
Jan 28, 2011 | 18.30 | 18.47 | 17.97 | 18.00 | 1,639,858 | -0.36(-1.95%) |
Jan 27, 2011 | 18.18 | 18.46 | 18.09 | 18.36 | 1,805,232 | +0.15(+0.83%) |
Jan 26, 2011 | 18.07 | 18.41 | 18.07 | 18.21 | 2,124,022 | +0.16(+0.87%) |
Jan 25, 2011 | 18.12 | 18.20 | 17.92 | 18.05 | 2,818,154 | -0.14(-0.76%) |
Jan 24, 2011 | 17.53 | 18.23 | 17.47 | 18.19 | 2,615,314 | +0.69(+3.93%) |
Jan 21, 2011 | 17.55 | 17.81 | 17.45 | 17.50 | 2,109,656 | +0.10(+0.58%) |
Jan 20, 2011 | 17.57 | 17.69 | 17.29 | 17.40 | 3,235,373 | -0.30(-1.69%) |
Jan 19, 2011 | 17.73 | 18.28 | 17.52 | 17.70 | 8,018,722 | -0.16(-0.91%) |
Jan 18, 2011 | 17.43 | 17.86 | 17.35 | 17.86 | 2,889,689 | +0.39(+2.22%) |
Jan 14, 2011 | 17.38 | 17.52 | 17.29 | 17.47 | 2,587,231 | +0.08(+0.45%) |
Jan 13, 2011 | 17.57 | 17.60 | 17.34 | 17.39 | 1,241,416 | -0.15(-0.87%) |
Jan 12, 2011 | 17.58 | 17.59 | 17.41 | 17.55 | 994,917 | +0.12(+0.66%) |
Jan 11, 2011 | 17.31 | 17.60 | 17.28 | 17.43 | 2,214,814 | +0.16(+0.94%) |
Jan 10, 2011 | 16.94 | 17.30 | 16.77 | 17.27 | 1,932,874 | +0.25(+1.50%) |
Jan 07, 2011 | 16.83 | 17.05 | 16.74 | 17.01 | 2,449,643 | +0.26(+1.53%) |
Jan 06, 2011 | 16.85 | 16.85 | 16.47 | 16.76 | 2,718,757 | +0.02(+0.14%) |
Jan 05, 2011 | 16.57 | 16.76 | 16.46 | 16.73 | 1,609,066 | +0.11(+0.67%) |
Jan 04, 2011 | 16.95 | 17.22 | 16.60 | 16.62 | 2,759,848 | -0.27(-1.62%) |
Jan 03, 2011 | 16.97 | 17.05 | 16.86 | 16.90 | 1,642,248 | +0.06(+0.34%) |
Dec 31, 2010 | 16.68 | 16.97 | 16.68 | 16.84 | 972,569 | +0.16(+0.95%) |
Dec 30, 2010 | 16.66 | 16.78 | 16.66 | 16.68 | 723,675 | -0.03(-0.17%) |
Dec 29, 2010 | 16.77 | 16.80 | 16.67 | 16.71 | 693,673 | -0.03(-0.15%) |
Dec 28, 2010 | 16.87 | 16.93 | 16.69 | 16.74 | 577,613 | -0.12(-0.74%) |
Dec 27, 2010 | 16.64 | 16.87 | 16.60 | 16.86 | 518,836 | +0.10(+0.62%) |
Dec 23, 2010 | 16.82 | 16.89 | 16.74 | 16.76 | 690,417 | -0.06(-0.36%) |
Dec 22, 2010 | 16.56 | 16.91 | 16.53 | 16.82 | 1,722,698 | +0.26(+1.55%) |
Dec 21, 2010 | 16.55 | 16.67 | 16.40 | 16.56 | 2,032,131 | +0.16(+1.01%) |
Dec 20, 2010 | 16.94 | 16.97 | 16.34 | 16.40 | 3,311,739 | -0.52(-3.09%) |
Dec 17, 2010 | 16.82 | 17.04 | 16.71 | 16.92 | 1,959,556 | +0.06(+0.38%) |
Dec 16, 2010 | 16.61 | 16.86 | 16.49 | 16.86 | 937,366 | +0.28(+1.66%) |
Dec 15, 2010 | 16.76 | 17.02 | 16.51 | 16.58 | 1,822,664 | -0.21(-1.23%) |
Dec 14, 2010 | 16.82 | 16.89 | 16.71 | 16.79 | 1,721,038 | -0.05(-0.28%) |
Dec 13, 2010 | 16.96 | 16.96 | 16.71 | 16.83 | 3,053,514 | +0.05(+0.28%) |
Dec 10, 2010 | 16.74 | 16.79 | 16.51 | 16.79 | 1,534,481 | +0.12(+0.73%) |
Dec 09, 2010 | 16.78 | 16.79 | 16.58 | 16.67 | 1,071,534 | +0.02(+0.14%) |
Dec 08, 2010 | 16.71 | 16.80 | 16.54 | 16.64 | 1,164,493 | -0.06(-0.35%) |
Dec 07, 2010 | 16.77 | 16.97 | 16.66 | 16.70 | 1,793,331 | +0.09(+0.57%) |
Dec 06, 2010 | 16.29 | 16.69 | 16.25 | 16.61 | 1,653,291 | +0.27(+1.64%) |
Dec 03, 2010 | 16.02 | 16.39 | 16.02 | 16.34 | 1,091,016 | +0.23(+1.43%) |
Dec 02, 2010 | 15.76 | 16.19 | 15.76 | 16.11 | 1,173,725 | +0.37(+2.34%) |
Dec 01, 2010 | 15.66 | 16.08 | 15.65 | 15.74 | 2,334,572 | +0.34(+2.17%) |
Nov 30, 2010 | 15.28 | 15.58 | 15.25 | 15.41 | 1,894,303 | -0.08(-0.50%) |
Nov 29, 2010 | 15.45 | 15.53 | 15.21 | 15.48 | 743,366 | -0.07(-0.47%) |
Nov 26, 2010 | 15.53 | 15.72 | 15.50 | 15.56 | 484,567 | -0.19(-1.21%) |
Nov 24, 2010 | 15.38 | 15.75 | 15.75 | 15.75 | 1,687,339 | +0.50(+3.31%) |
Nov 23, 2010 | 15.22 | 15.28 | 15.11 | 15.24 | 992,468 | -0.16(-1.02%) |
Nov 22, 2010 | 15.32 | 15.47 | 15.19 | 15.40 | 1,101,727 | +0.08(+0.52%) |
Nov 19, 2010 | 15.24 | 15.44 | 15.20 | 15.32 | 960,086 | +0.03(+0.18%) |
Nov 18, 2010 | 15.36 | 15.44 | 15.19 | 15.29 | 2,095,324 | +0.14(+0.93%) |
Nov 17, 2010 | 15.15 | 15.30 | 15.02 | 15.15 | 1,077,959 | +0.03(+0.22%) |
Nov 16, 2010 | 15.16 | 15.26 | 14.99 | 15.12 | 1,748,278 | -0.18(-1.15%) |
Nov 15, 2010 | 15.42 | 15.44 | 15.28 | 15.29 | 2,127,562 | -0.08(-0.52%) |
Nov 12, 2010 | 15.50 | 15.62 | 15.25 | 15.37 | 1,460,910 | -0.28(-1.80%) |
Nov 11, 2010 | 15.48 | 15.70 | 15.46 | 15.65 | 1,099,124 | -0.02(-0.12%) |
Nov 10, 2010 | 15.63 | 15.73 | 15.45 | 15.67 | 2,398,361 | +0.02(+0.13%) |
Nov 09, 2010 | 15.84 | 15.91 | 15.61 | 15.65 | 1,055,660 | -0.08(-0.49%) |
Nov 08, 2010 | 15.81 | 15.86 | 15.63 | 15.73 | 2,021,800 | -0.15(-0.93%) |
Nov 05, 2010 | 15.83 | 16.19 | 15.72 | 15.88 | 3,023,680 | +0.10(+0.65%) |
Nov 04, 2010 | 15.19 | 15.79 | 15.16 | 15.77 | 3,036,967 | +0.73(+4.87%) |
Nov 03, 2010 | 15.99 | 16.43 | 14.79 | 15.04 | 8,218,726 | -1.09(-6.74%) |
Nov 02, 2010 | 15.83 | 16.17 | 15.83 | 16.13 | 2,620,722 | +0.44(+2.83%) |
Nov 01, 2010 | 15.86 | 15.95 | 15.55 | 15.68 | 1,686,773 | -0.06(-0.36%) |
Oct 29, 2010 | 15.86 | 15.98 | 15.70 | 15.74 | 1,962,374 | -0.15(-0.96%) |
Oct 28, 2010 | 16.05 | 16.12 | 15.83 | 15.89 | 1,097,633 | -0.08(-0.50%) |
Oct 27, 2010 | 15.89 | 16.00 | 15.73 | 15.97 | 1,211,774 | -0.27(-1.68%) |
Oct 25, 2010 | 15.88 | 16.33 | 15.82 | 16.25 | 1,737,598 | +0.46(+2.91%) |
Oct 22, 2010 | 15.84 | 15.88 | 15.70 | 15.79 | 790,450 | -0.04(-0.25%) |
Oct 21, 2010 | 15.80 | 16.01 | 15.68 | 15.83 | 1,171,067 | +0.09(+0.58%) |
Oct 20, 2010 | 15.47 | 15.82 | 15.47 | 15.73 | 1,274,702 | +0.31(+1.98%) |
Oct 19, 2010 | 15.64 | 15.76 | 15.37 | 15.43 | 1,481,666 | -0.46(-2.92%) |
Oct 18, 2010 | 15.85 | 15.92 | 15.78 | 15.89 | 1,558,994 | +0.02(+0.13%) |
Oct 15, 2010 | 16.03 | 16.03 | 15.72 | 15.87 | 1,845,843 | -0.03(-0.16%) |
Oct 14, 2010 | 16.25 | 16.25 | 15.81 | 15.90 | 2,066,882 | -0.40(-2.45%) |
Oct 13, 2010 | 15.60 | 16.46 | 15.60 | 16.30 | 5,604,279 | +0.84(+5.40%) |
Oct 12, 2010 | 15.25 | 15.52 | 15.00 | 15.46 | 2,085,415 | +0.20(+1.29%) |
Oct 11, 2010 | 15.38 | 15.38 | 15.16 | 15.26 | 2,077,542 | -0.12(-0.78%) |
Oct 08, 2010 | 15.38 | 15.43 | 15.13 | 15.38 | 1,593,728 | +0.19(+1.27%) |
Oct 07, 2010 | 15.30 | 15.30 | 15.14 | 15.19 | 1,582,464 | -0.06(-0.40%) |
Oct 06, 2010 | 14.84 | 15.32 | 14.81 | 15.25 | 2,137,479 | +0.01(+0.09%) |
Oct 05, 2010 | 14.73 | 15.31 | 14.73 | 15.24 | 2,475,234 | +0.67(+4.61%) |
Oct 04, 2010 | 14.66 | 15.08 | 14.54 | 14.57 | 1,881,412 | -0.49(-3.24%) |
Oct 01, 2010 | 15.06 | 15.10 | 14.70 | 15.06 | 2,557,695 | +0.20(+1.35%) |
Sep 30, 2010 | 14.85 | 14.92 | 14.53 | 14.85 | 18,319 | +0.26(+1.81%) |
Sep 29, 2010 | 14.64 | 14.72 | 14.55 | 14.59 | 2,497,932 | -0.03(-0.21%) |
Sep 28, 2010 | 14.63 | 14.77 | 14.47 | 14.62 | 3,581,916 | +0.06(+0.39%) |
Sep 27, 2010 | 14.48 | 14.66 | 14.30 | 14.56 | 3,878,477 | +0.06(+0.39%) |
Sep 24, 2010 | 14.41 | 14.52 | 14.33 | 14.51 | 3,806,722 | +0.27(+1.93%) |
Sep 23, 2010 | 14.52 | 14.52 | 14.22 | 14.23 | 1,648,848 | -0.44(-2.98%) |
Sep 22, 2010 | 14.92 | 15.04 | 14.54 | 14.67 | 2,749,680 | -0.27(-1.79%) |
Sep 21, 2010 | 14.66 | 15.20 | 14.58 | 14.94 | 3,875,687 | +0.32(+2.22%) |
Sep 20, 2010 | 14.48 | 14.64 | 14.28 | 14.61 | 1,932,450 | +0.16(+1.12%) |
Sep 17, 2010 | 14.45 | 14.53 | 14.25 | 14.45 | 1,234,711 | -0.01(-0.10%) |
Sep 15, 2010 | 14.28 | 14.47 | 14.23 | 14.47 | 1,372,054 | +0.11(+0.74%) |
Sep 14, 2010 | 14.25 | 14.43 | 14.21 | 14.36 | 1,349,666 | +0.09(+0.61%) |
Sep 13, 2010 | 14.30 | 14.32 | 14.13 | 14.27 | 2,160,677 | +0.16(+1.16%) |
Sep 10, 2010 | 13.89 | 14.17 | 13.85 | 14.11 | 1,979,108 | +0.29(+2.06%) |
Sep 09, 2010 | 14.03 | 14.03 | 13.76 | 13.82 | 1,105,650 | -0.02(-0.14%) |
Sep 08, 2010 | 13.76 | 13.99 | 13.75 | 13.84 | 94,971 | +0.10(+0.75%) |
Sep 07, 2010 | 13.97 | 13.97 | 13.68 | 13.74 | 1,986,753 | -0.25(-1.79%) |
Sep 03, 2010 | 14.23 | 14.36 | 13.92 | 13.99 | 2,003,565 | -0.08(-0.58%) |
Sep 02, 2010 | 13.65 | 14.14 | 13.51 | 14.07 | 440 | +0.36(+2.59%) |
Sep 01, 2010 | 13.39 | 13.79 | 13.36 | 13.72 | 1,275,987 | +0.61(+4.67%) |
Aug 31, 2010 | 13.09 | 13.33 | 13.02 | 13.10 | 73,748 | -0.08(-0.62%) |
Aug 30, 2010 | 13.49 | 13.63 | 13.17 | 13.19 | 1,237,840 | -0.33(-2.46%) |
Aug 27, 2010 | 13.58 | 13.63 | 13.15 | 13.52 | 1,154,663 | +0.23(+1.72%) |
Aug 26, 2010 | 13.28 | 13.46 | 13.23 | 13.29 | 1,826,072 | +0.05(+0.35%) |
Aug 25, 2010 | 13.23 | 13.29 | 13.00 | 13.24 | 1,747,417 | -0.08(-0.60%) |
Aug 24, 2010 | 13.46 | 13.60 | 13.30 | 13.32 | 1,956,011 | -0.38(-2.78%) |
Aug 23, 2010 | 14.01 | 14.01 | 13.63 | 13.70 | 2,050,097 | -0.20(-1.46%) |
Aug 20, 2010 | 13.75 | 13.92 | 13.66 | 13.91 | 1,866,007 | +0.09(+0.64%) |
Aug 19, 2010 | 13.99 | 13.99 | 13.59 | 13.82 | 2,125,257 | -0.22(-1.58%) |
Aug 18, 2010 | 13.96 | 14.13 | 13.85 | 14.04 | 1,682,930 | +0.04(+0.28%) |
Aug 17, 2010 | 13.93 | 14.17 | 13.88 | 14.00 | 1,653,814 | +0.24(+1.77%) |
Aug 16, 2010 | 13.67 | 13.87 | 13.55 | 13.76 | 1,732,457 | -0.03(-0.22%) |
Aug 13, 2010 | 13.79 | 13.88 | 13.65 | 13.79 | 1,727,233 | +0.05(+0.37%) |
Aug 12, 2010 | 13.50 | 13.85 | 13.49 | 13.74 | 1,465,810 | -0.03(-0.19%) |
Aug 11, 2010 | 14.11 | 14.11 | 13.67 | 13.76 | 2,201,970 | -0.61(-4.21%) |
Aug 10, 2010 | 14.48 | 14.57 | 14.35 | 14.37 | 1,857,228 | -0.33(-2.26%) |
Aug 09, 2010 | 14.88 | 14.92 | 14.68 | 14.70 | 2,240,960 | -0.08(-0.55%) |
Aug 06, 2010 | 14.78 | 14.87 | 14.58 | 14.78 | 2,798,133 | +0.05(+0.33%) |
Aug 05, 2010 | 14.77 | 15.00 | 13.98 | 14.73 | 2,708,501 | +0.36(+2.47%) |
Aug 04, 2010 | 14.66 | 15.32 | 13.96 | 14.38 | 3,571,170 | +0.28(+1.97%) |
Aug 03, 2010 | 14.02 | 14.14 | 13.85 | 14.10 | 1,269,441 | +0.04(+0.32%) |
Aug 02, 2010 | 14.15 | 14.26 | 13.99 | 14.05 | 1,408,442 | +0.13(+0.94%) |
Jul 30, 2010 | 13.92 | 13.97 | 13.57 | 13.92 | 1,257,745 | +0.05(+0.35%) |
Jul 29, 2010 | 13.86 | 14.01 | 13.70 | 13.87 | 1,886,909 | +0.14(+1.00%) |
Jul 28, 2010 | 13.75 | 13.94 | 13.69 | 13.74 | 1,123,220 | -0.01(-0.05%) |
Jul 27, 2010 | 14.07 | 14.14 | 13.72 | 13.74 | 1,189,969 | -0.27(-1.95%) |
Jul 26, 2010 | 13.70 | 14.02 | 13.64 | 14.02 | 2,056,557 | +0.39(+2.88%) |
Jul 23, 2010 | 13.36 | 13.66 | 13.27 | 13.62 | 988,442 | +0.27(+2.03%) |
Jul 22, 2010 | 13.18 | 13.49 | 13.13 | 13.35 | 1,540,097 | +0.42(+3.24%) |
Jul 21, 2010 | 12.97 | 13.10 | 12.86 | 12.93 | 1,816,707 | +0.06(+0.44%) |
Jul 20, 2010 | 12.41 | 12.93 | 12.41 | 12.88 | 1,452,210 | +0.22(+1.75%) |
Jul 19, 2010 | 12.55 | 12.71 | 12.38 | 12.66 | 874,433 | +0.14(+1.08%) |
Jul 16, 2010 | 12.52 | 12.74 | 12.49 | 12.52 | 2,198,201 | -0.29(-2.30%) |
Jul 15, 2010 | 12.68 | 12.85 | 12.61 | 12.81 | 1,504,119 | +0.11(+0.85%) |
Jul 14, 2010 | 12.77 | 12.77 | 12.52 | 12.71 | 1,602,303 | -0.08(-0.64%) |
Jul 13, 2010 | 12.55 | 12.85 | 12.54 | 12.79 | 1,013,057 | +0.17(+1.34%) |
Jul 12, 2010 | 12.63 | 12.75 | 12.37 | 12.62 | 1,512,320 | -0.10(-0.78%) |
Jul 09, 2010 | 12.72 | 12.80 | 12.52 | 12.72 | 1,410,294 | +0.19(+1.55%) |
Jul 08, 2010 | 12.53 | 12.66 | 12.36 | 12.52 | 1,353,209 | +0.08(+0.64%) |
Jul 07, 2010 | 11.99 | 12.46 | 11.96 | 12.45 | 1,808,844 | +0.44(+3.66%) |
Jul 06, 2010 | 12.26 | 12.32 | 11.87 | 12.01 | 4,971 | -0.02(-0.18%) |
Jul 02, 2010 | 12.03 | 12.27 | 11.96 | 12.03 | 2,160,598 | -0.13(-1.08%) |
Jul 01, 2010 | 12.34 | 12.38 | 12.01 | 12.16 | 2,970,335 | -0.19(-1.51%) |
Jun 30, 2010 | 12.44 | 12.58 | 12.25 | 12.34 | 1,753 | -0.15(-1.18%) |
Jun 29, 2010 | 13.04 | 13.05 | 12.44 | 12.49 | 3,439,545 | -0.61(-4.64%) |
Jun 25, 2010 | 13.10 | 13.10 | 12.79 | 13.10 | 2,063,825 | +0.22(+1.74%) |
Jun 24, 2010 | 13.26 | 13.32 | 12.86 | 12.88 | 1,116,495 | -0.48(-3.60%) |
Jun 23, 2010 | 13.22 | 13.51 | 13.04 | 13.36 | 1,352,674 | +0.12(+0.94%) |
Jun 22, 2010 | 13.63 | 13.71 | 13.21 | 13.23 | 2,089,151 | -0.36(-2.66%) |
Jun 21, 2010 | 13.68 | 13.95 | 13.51 | 13.60 | 2,045,379 | +0.14(+1.02%) |
Jun 18, 2010 | 13.46 | 13.58 | 13.33 | 13.46 | 840,590 | +0.02(+0.17%) |
Jun 17, 2010 | 13.55 | 13.57 | 13.20 | 13.43 | 1,506,040 | -0.12(-0.90%) |
Jun 16, 2010 | 13.45 | 13.65 | 13.44 | 13.56 | 1,319,194 | -0.01(-0.07%) |
Jun 15, 2010 | 13.28 | 13.59 | 13.21 | 13.56 | 1,447,483 | +0.38(+2.89%) |
Jun 14, 2010 | 13.27 | 13.51 | 13.13 | 13.18 | 1,355,643 | +0.03(+0.20%) |
Jun 11, 2010 | 12.86 | 13.19 | 12.83 | 13.16 | 994,349 | +0.14(+1.10%) |
Jun 10, 2010 | 12.90 | 13.07 | 12.79 | 13.02 | 3,087,897 | +0.38(+3.02%) |
Jun 09, 2010 | 12.86 | 13.07 | 12.57 | 12.63 | 1,205,767 | -0.13(-1.06%) |
Jun 08, 2010 | 12.75 | 12.91 | 12.56 | 12.77 | 1,294,732 | +0.02(+0.15%) |
Jun 07, 2010 | 13.23 | 13.23 | 12.75 | 12.75 | 2,153,811 | -0.42(-3.20%) |
Jun 04, 2010 | 13.17 | 13.61 | 13.10 | 13.17 | 2,296,830 | -0.76(-5.46%) |
Jun 03, 2010 | 13.73 | 13.98 | 13.73 | 13.93 | 1,631,160 | +0.17(+1.27%) |
Jun 02, 2010 | 13.46 | 13.76 | 13.39 | 13.76 | 16,922 | +0.37(+2.76%) |
Jun 01, 2010 | 13.61 | 13.88 | 13.39 | 13.39 | 2,262,624 | -0.37(-2.66%) |
May 28, 2010 | 13.75 | 13.98 | 13.62 | 13.75 | 2,553,553 | -0.24(-1.73%) |
May 27, 2010 | 13.88 | 14.10 | 13.79 | 14.00 | 2,689,882 | +0.46(+3.42%) |
May 26, 2010 | 13.52 | 13.83 | 13.45 | 13.53 | 3,229,627 | +0.12(+0.92%) |
May 25, 2010 | 13.16 | 13.44 | 12.99 | 13.41 | 2,611,389 | -0.17(-1.29%) |
May 24, 2010 | 13.50 | 13.81 | 13.46 | 13.58 | 2,495,588 | -0.00(-0.03%) |
May 21, 2010 | 13.10 | 13.73 | 12.85 | 13.59 | 3,705,580 | +0.19(+1.42%) |
May 20, 2010 | 13.44 | 13.78 | 13.39 | 13.40 | 3,696,788 | -0.94(-6.53%) |
May 19, 2010 | 14.51 | 14.65 | 14.00 | 14.33 | 1,925,900 | -0.33(-2.24%) |
May 18, 2010 | 15.18 | 15.30 | 14.58 | 14.66 | 1,734,890 | -0.37(-2.45%) |
May 17, 2010 | 15.15 | 15.22 | 14.60 | 15.03 | 2,514,101 | -0.09(-0.58%) |
May 14, 2010 | 15.12 | 15.37 | 14.87 | 15.12 | 2,607,749 | -0.34(-2.17%) |
May 13, 2010 | 15.67 | 15.67 | 15.40 | 15.45 | 2,028,513 | -0.25(-1.60%) |
May 12, 2010 | 15.41 | 15.81 | 15.41 | 15.70 | 2,367,446 | +0.30(+1.93%) |
May 11, 2010 | 15.47 | 15.59 | 15.38 | 15.41 | 2,117,379 | +0.07(+0.46%) |
May 10, 2010 | 15.22 | 15.34 | 15.13 | 15.34 | 3,495,765 | +0.75(+5.14%) |
May 07, 2010 | 15.12 | 15.28 | 14.54 | 14.59 | 5,921,800 | -0.58(-3.85%) |
May 06, 2010 | 15.62 | 15.91 | 14.43 | 15.17 | 4,958,222 | -0.27(-1.75%) |
May 05, 2010 | 15.71 | 16.18 | 15.25 | 15.44 | 6,191,449 | -0.40(-2.51%) |
May 04, 2010 | 16.08 | 16.08 | 15.73 | 15.84 | 3,513,783 | -0.48(-2.92%) |
May 03, 2010 | 16.38 | 16.57 | 16.25 | 16.32 | 2,307,113 | +0.05(+0.33%) |
Apr 30, 2010 | 16.52 | 16.82 | 16.26 | 16.26 | 3,512,138 | -0.23(-1.37%) |
Apr 29, 2010 | 16.02 | 16.50 | 15.98 | 16.49 | 2,480,234 | +0.62(+3.90%) |
Apr 28, 2010 | 15.93 | 16.10 | 15.78 | 15.87 | 1,716,644 | +0.06(+0.40%) |
Apr 27, 2010 | 16.28 | 16.33 | 15.78 | 15.81 | 2,298,961 | -0.44(-2.71%) |
Apr 26, 2010 | 16.29 | 16.69 | 16.07 | 16.25 | 6,785,583 | +0.68(+4.35%) |
Apr 23, 2010 | 15.24 | 15.58 | 15.22 | 15.57 | 2,835,587 | +0.28(+1.86%) |
Apr 22, 2010 | 15.56 | 15.58 | 15.06 | 15.28 | 5,536,315 | -0.44(-2.78%) |
Apr 21, 2010 | 15.99 | 16.05 | 15.68 | 15.72 | 1,859,440 | -0.22(-1.40%) |
Apr 20, 2010 | 15.69 | 15.99 | 15.69 | 15.95 | 1,881,514 | +0.38(+2.44%) |
Apr 19, 2010 | 15.57 | 15.69 | 15.35 | 15.57 | 1,136,638 | -0.11(-0.70%) |
Apr 16, 2010 | 15.83 | 15.92 | 15.50 | 15.68 | 987,947 | -0.24(-1.51%) |
Apr 15, 2010 | 15.88 | 15.99 | 15.77 | 15.91 | 1,261,283 | -0.01(-0.09%) |
Apr 14, 2010 | 15.82 | 15.95 | 15.59 | 15.93 | 1,400,314 | +0.17(+1.05%) |
Apr 13, 2010 | 15.67 | 15.79 | 15.51 | 15.76 | 2,706,997 | +0.01(+0.07%) |
Apr 12, 2010 | 16.01 | 16.07 | 15.65 | 15.75 | 3,965,174 | -0.25(-1.54%) |
Apr 09, 2010 | 15.98 | 16.03 | 15.84 | 16.00 | 1,638,435 | +0.06(+0.37%) |
Apr 08, 2010 | 15.89 | 15.99 | 15.71 | 15.94 | 1,953,669 | +0.01(+0.09%) |
Apr 07, 2010 | 15.92 | 15.97 | 15.81 | 15.93 | 2,455,057 | +0.02(+0.10%) |
Apr 06, 2010 | 15.73 | 15.96 | 15.67 | 15.91 | 2,641,766 | +0.11(+0.68%) |
Apr 05, 2010 | 15.69 | 15.80 | 15.63 | 15.80 | 1,241,009 | +0.16(+1.04%) |
Apr 01, 2010 | 15.54 | 15.64 | 15.64 | 15.64 | 7,201,243 | +0.21(+1.34%) |
Mar 31, 2010 | 15.45 | 15.59 | 15.39 | 15.43 | 2,556,634 | -0.02(-0.15%) |
Mar 30, 2010 | 15.64 | 15.66 | 15.36 | 15.46 | 1,848,671 | -0.11(-0.72%) |
Mar 29, 2010 | 15.12 | 15.70 | 15.12 | 15.57 | 4,524,347 | +0.52(+3.43%) |
Mar 26, 2010 | 14.55 | 15.10 | 14.55 | 15.05 | 4,771,629 | +0.58(+4.00%) |
Mar 25, 2010 | 14.44 | 14.63 | 14.36 | 14.47 | 3,643,116 | +0.17(+1.20%) |
Mar 24, 2010 | 14.27 | 14.52 | 14.23 | 14.30 | 2,128,062 | -0.01(-0.08%) |
Mar 23, 2010 | 14.17 | 14.37 | 14.16 | 14.31 | 1,489,559 | +0.13(+0.92%) |
Mar 22, 2010 | 13.98 | 14.32 | 13.96 | 14.18 | 1,845,104 | +0.07(+0.51%) |
Mar 19, 2010 | 14.50 | 14.55 | 14.04 | 14.11 | 3,969,093 | -0.40(-2.74%) |
Mar 18, 2010 | 14.67 | 14.68 | 14.47 | 14.51 | 2,031,126 | -0.15(-1.00%) |
Mar 17, 2010 | 14.51 | 14.70 | 14.51 | 14.65 | 1,424,688 | +0.21(+1.43%) |
Mar 16, 2010 | 14.43 | 14.50 | 14.40 | 14.45 | 1,772,611 | +0.03(+0.18%) |
Mar 15, 2010 | 14.39 | 14.43 | 14.33 | 14.42 | 1,491,097 | -0.16(-1.09%) |
Mar 12, 2010 | 14.57 | 14.58 | 14.37 | 14.58 | 1,831,994 | +0.10(+0.66%) |
Mar 11, 2010 | 14.45 | 14.51 | 14.30 | 14.48 | 1,635,023 | +0.05(+0.34%) |
Mar 10, 2010 | 14.31 | 14.45 | 14.25 | 14.44 | 1,673,764 | +0.15(+1.04%) |
Mar 09, 2010 | 14.36 | 14.42 | 14.17 | 14.29 | 2,737,858 | -0.17(-1.17%) |
Mar 08, 2010 | 14.53 | 14.65 | 14.41 | 14.46 | 1,610,233 | -0.12(-0.84%) |
Mar 05, 2010 | 14.38 | 14.59 | 14.37 | 14.58 | 1,469,817 | +0.31(+2.18%) |
Mar 04, 2010 | 14.26 | 14.40 | 14.24 | 14.27 | 2,422,070 | +0.01(+0.05%) |
Mar 03, 2010 | 14.23 | 14.37 | 14.22 | 14.26 | 1,717,246 | +0.09(+0.65%) |
Mar 02, 2010 | 14.24 | 14.29 | 14.11 | 14.17 | 2,303,313 | +0.01(+0.05%) |
Mar 01, 2010 | 13.87 | 14.25 | 13.74 | 14.16 | 3,081,147 | +0.37(+2.71%) |
Feb 26, 2010 | 13.80 | 14.01 | 13.70 | 13.79 | 3,974,933 | -0.02(-0.13%) |
Feb 25, 2010 | 13.62 | 13.94 | 13.50 | 13.81 | 7,811,021 | -0.38(-2.69%) |
Feb 24, 2010 | 14.03 | 14.34 | 13.97 | 14.19 | 4,984,401 | +0.11(+0.81%) |
Feb 23, 2010 | 14.17 | 14.31 | 13.96 | 14.08 | 3,779,969 | -0.21(-1.44%) |
Feb 22, 2010 | 14.07 | 14.33 | 13.92 | 14.28 | 3,706,497 | +0.30(+2.16%) |
Feb 19, 2010 | 13.79 | 14.05 | 13.78 | 13.98 | 3,569,917 | +0.19(+1.36%) |
Feb 18, 2010 | 13.69 | 13.92 | 13.67 | 13.79 | 1,849,973 | +0.07(+0.52%) |
Feb 17, 2010 | 13.56 | 13.73 | 13.55 | 13.72 | 1,897,269 | +0.21(+1.56%) |
Feb 16, 2010 | 13.26 | 13.51 | 13.15 | 13.51 | 2,180,845 | +0.37(+2.80%) |
Feb 12, 2010 | 12.91 | 13.14 | 13.14 | 13.14 | 11,587,065 | +0.03(+0.25%) |
Feb 11, 2010 | 13.22 | 13.22 | 12.91 | 13.11 | 3,017,365 | +0.11(+0.82%) |
Feb 10, 2010 | 12.86 | 13.14 | 12.81 | 13.00 | 3,409,770 | +0.14(+1.06%) |
Feb 09, 2010 | 12.74 | 12.95 | 12.67 | 12.87 | 2,526,697 | +0.31(+2.49%) |
Feb 08, 2010 | 12.74 | 12.92 | 12.47 | 12.55 | 2,881,376 | -0.13(-1.04%) |
Feb 05, 2010 | 12.73 | 12.77 | 12.32 | 12.69 | 4,031,755 | -0.02(-0.18%) |
Feb 04, 2010 | 12.94 | 12.94 | 12.59 | 12.71 | 3,973,936 | -0.37(-2.85%) |
Feb 03, 2010 | 13.26 | 13.40 | 13.03 | 13.08 | 2,059,094 | -0.22(-1.69%) |
Feb 02, 2010 | 12.92 | 13.32 | 12.90 | 13.31 | 2,586,349 | +0.51(+3.96%) |