Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 16.33 | 16.36 | 16.24 | 16.33 | 613,237 | +0.04(+0.22%) |
Jan 28, 2011 | 16.56 | 16.62 | 16.26 | 16.30 | 937,717 | -0.31(-1.88%) |
Jan 27, 2011 | 16.65 | 16.65 | 16.51 | 16.61 | 188,007 | -0.02(-0.13%) |
Jan 26, 2011 | 16.50 | 16.66 | 16.47 | 16.63 | 331,941 | +0.23(+1.43%) |
Jan 25, 2011 | 16.21 | 16.40 | 16.21 | 16.40 | 876,314 | +0.11(+0.65%) |
Jan 24, 2011 | 16.13 | 16.31 | 16.13 | 16.29 | 888,983 | +0.15(+0.92%) |
Jan 21, 2011 | 16.22 | 16.25 | 16.14 | 16.14 | 1,732,415 | +0.02(+0.13%) |
Jan 20, 2011 | 16.08 | 16.23 | 16.06 | 16.12 | 475,136 | -0.04(-0.26%) |
Jan 19, 2011 | 16.40 | 16.40 | 16.14 | 16.16 | 1,133,321 | -0.21(-1.30%) |
Jan 18, 2011 | 16.45 | 16.55 | 16.33 | 16.38 | 1,165,763 | -0.10(-0.60%) |
Jan 14, 2011 | 16.54 | 16.60 | 16.46 | 16.48 | 902,982 | -0.09(-0.51%) |
Jan 13, 2011 | 16.50 | 16.60 | 16.49 | 16.56 | 300,618 | +0.06(+0.34%) |
Jan 12, 2011 | 16.50 | 16.57 | 16.48 | 16.50 | 443,374 | +0.08(+0.48%) |
Jan 11, 2011 | 16.61 | 16.61 | 16.33 | 16.43 | 895,021 | -0.13(-0.81%) |
Jan 10, 2011 | 16.60 | 16.64 | 16.48 | 16.56 | 262,789 | -0.05(-0.30%) |
Jan 07, 2011 | 16.72 | 16.75 | 16.50 | 16.61 | 750,602 | -0.13(-0.76%) |
Jan 06, 2011 | 17.01 | 17.02 | 16.68 | 16.74 | 1,401,899 | -0.26(-1.55%) |
Jan 05, 2011 | 16.77 | 17.04 | 16.77 | 17.00 | 1,336,115 | +0.16(+0.93%) |
Jan 04, 2011 | 16.84 | 16.94 | 16.78 | 16.84 | 757,851 | +0.02(+0.13%) |
Jan 03, 2011 | 16.72 | 16.87 | 16.68 | 16.82 | 622,694 | +0.23(+1.37%) |
Dec 31, 2010 | 16.63 | 16.65 | 16.54 | 16.60 | 119,708 | +0.03(+0.17%) |
Dec 30, 2010 | 16.63 | 16.63 | 16.55 | 16.57 | 269,679 | -0.01(-0.04%) |
Dec 29, 2010 | 16.58 | 16.60 | 16.48 | 16.58 | 141,712 | +0.06(+0.39%) |
Dec 28, 2010 | 16.51 | 16.61 | 16.50 | 16.51 | 224,883 | -0.05(-0.30%) |
Dec 27, 2010 | 16.44 | 16.56 | 16.42 | 16.56 | 149,559 | +0.09(+0.56%) |
Dec 23, 2010 | 16.52 | 16.53 | 16.44 | 16.47 | 319,490 | -0.02(-0.13%) |
Dec 22, 2010 | 16.49 | 16.53 | 16.44 | 16.49 | 299,690 | +0.00(+0.02%) |
Dec 21, 2010 | 16.44 | 16.51 | 16.42 | 16.49 | 207,556 | +0.09(+0.58%) |
Dec 20, 2010 | 16.29 | 16.42 | 16.26 | 16.39 | 180,091 | +0.15(+0.95%) |
Dec 17, 2010 | 16.28 | 16.29 | 16.19 | 16.24 | 741,485 | -0.06(-0.39%) |
Dec 16, 2010 | 16.22 | 16.33 | 16.16 | 16.30 | 489,640 | +0.04(+0.22%) |
Dec 15, 2010 | 16.34 | 16.42 | 16.25 | 16.26 | 651,316 | -0.08(-0.47%) |
Dec 14, 2010 | 16.20 | 16.35 | 16.20 | 16.34 | 309,642 | +0.17(+1.04%) |
Dec 13, 2010 | 16.27 | 16.33 | 16.17 | 16.17 | 163,954 | -0.01(-0.04%) |
Dec 10, 2010 | 16.14 | 16.21 | 16.07 | 16.18 | 270,098 | +0.06(+0.39%) |
Dec 09, 2010 | 16.05 | 16.12 | 16.00 | 16.12 | 311,262 | +0.16(+1.01%) |
Dec 08, 2010 | 16.04 | 16.07 | 15.91 | 15.96 | 789,150 | -0.01(-0.04%) |
Dec 07, 2010 | 16.13 | 16.13 | 15.96 | 15.96 | 272,684 | +0.03(+0.20%) |
Dec 06, 2010 | 15.85 | 15.98 | 15.85 | 15.93 | 339,993 | +0.04(+0.24%) |
Dec 03, 2010 | 15.74 | 15.89 | 15.72 | 15.89 | 492,513 | +0.08(+0.49%) |
Dec 02, 2010 | 15.68 | 15.84 | 15.68 | 15.81 | 684,688 | +0.17(+1.08%) |
Dec 01, 2010 | 15.61 | 15.69 | 15.59 | 15.65 | 539,106 | +0.29(+1.88%) |
Nov 30, 2010 | 15.33 | 15.48 | 15.32 | 15.36 | 757,629 | -0.13(-0.86%) |
Nov 29, 2010 | 15.60 | 15.60 | 15.33 | 15.49 | 1,315,678 | -0.12(-0.77%) |
Nov 26, 2010 | 15.57 | 15.62 | 15.48 | 15.61 | 85,665 | -0.01(-0.04%) |
Nov 24, 2010 | 15.55 | 15.62 | 15.62 | 15.62 | 320,388 | +0.18(+1.16%) |
Nov 23, 2010 | 15.46 | 15.52 | 15.41 | 15.44 | 1,045,957 | -0.21(-1.37%) |
Nov 22, 2010 | 15.72 | 15.72 | 15.53 | 15.65 | 381,769 | -0.04(-0.22%) |
Nov 19, 2010 | 15.63 | 15.71 | 15.50 | 15.69 | 222,416 | +0.06(+0.41%) |
Nov 18, 2010 | 15.51 | 15.68 | 15.51 | 15.62 | 255,630 | +0.25(+1.65%) |
Nov 17, 2010 | 15.36 | 15.46 | 15.31 | 15.37 | 419,719 | +0.03(+0.18%) |
Nov 16, 2010 | 15.47 | 15.54 | 15.27 | 15.34 | 804,749 | -0.26(-1.67%) |
Nov 15, 2010 | 15.70 | 15.77 | 15.60 | 15.60 | 396,210 | -0.04(-0.27%) |
Nov 12, 2010 | 15.78 | 15.78 | 15.58 | 15.65 | 262,217 | -0.18(-1.16%) |
Nov 11, 2010 | 15.73 | 15.85 | 15.73 | 15.83 | 570,923 | -0.02(-0.16%) |
Nov 10, 2010 | 15.73 | 15.88 | 15.65 | 15.85 | 360,592 | +0.10(+0.63%) |
Nov 09, 2010 | 15.88 | 15.92 | 15.72 | 15.75 | 603,522 | -0.08(-0.51%) |
Nov 08, 2010 | 15.74 | 15.84 | 15.72 | 15.84 | 242,420 | -0.02(-0.11%) |
Nov 05, 2010 | 15.97 | 15.97 | 15.76 | 15.85 | 371,424 | -0.05(-0.33%) |
Nov 04, 2010 | 15.83 | 15.95 | 15.81 | 15.91 | 394,558 | +0.18(+1.16%) |
Nov 03, 2010 | 15.70 | 15.73 | 15.56 | 15.72 | 422,091 | +0.06(+0.40%) |
Nov 02, 2010 | 15.58 | 15.68 | 15.58 | 15.66 | 319,112 | +0.15(+1.00%) |
Nov 01, 2010 | 15.60 | 15.66 | 15.45 | 15.51 | 651,947 | -0.01(-0.09%) |
Oct 29, 2010 | 15.47 | 15.55 | 15.43 | 15.52 | 439,783 | +0.05(+0.32%) |
Oct 28, 2010 | 15.43 | 15.57 | 15.40 | 15.47 | 351,064 | +0.08(+0.55%) |
Oct 27, 2010 | 15.46 | 15.46 | 15.24 | 15.39 | 334,653 | -0.12(-0.75%) |
Oct 25, 2010 | 15.46 | 15.58 | 15.46 | 15.50 | 385,957 | +0.07(+0.48%) |
Oct 22, 2010 | 15.41 | 15.47 | 15.34 | 15.43 | 272,101 | +0.05(+0.30%) |
Oct 21, 2010 | 15.51 | 15.53 | 15.24 | 15.38 | 519,524 | -0.05(-0.30%) |
Oct 20, 2010 | 15.24 | 15.51 | 15.24 | 15.43 | 481,586 | +0.22(+1.43%) |
Oct 19, 2010 | 15.27 | 15.34 | 15.14 | 15.21 | 2,599,054 | -0.22(-1.41%) |
Oct 18, 2010 | 15.38 | 15.48 | 15.36 | 15.43 | 407,787 | +0.02(+0.14%) |
Oct 15, 2010 | 15.55 | 15.55 | 15.32 | 15.41 | 507,289 | -0.02(-0.14%) |
Oct 14, 2010 | 15.48 | 15.52 | 15.37 | 15.43 | 928,033 | -0.07(-0.45%) |
Oct 13, 2010 | 15.48 | 15.56 | 15.46 | 15.50 | 632,531 | +0.08(+0.50%) |
Oct 12, 2010 | 15.32 | 15.44 | 15.22 | 15.42 | 2,095,114 | +0.04(+0.23%) |
Oct 11, 2010 | 15.39 | 15.46 | 15.34 | 15.39 | 374,653 | +0.00(+0.00%) |
Oct 08, 2010 | 15.39 | 15.43 | 15.27 | 15.39 | 477,415 | -0.01(-0.09%) |
Oct 07, 2010 | 15.62 | 15.62 | 15.34 | 15.40 | 1,040,537 | -0.11(-0.73%) |
Oct 06, 2010 | 15.59 | 15.62 | 15.44 | 15.51 | 1,280,985 | -0.12(-0.77%) |
Oct 05, 2010 | 15.48 | 15.81 | 15.46 | 15.63 | 1,195,022 | +0.29(+1.88%) |
Oct 04, 2010 | 15.43 | 15.53 | 15.32 | 15.34 | 706,528 | -0.08(-0.50%) |
Oct 01, 2010 | 15.42 | 15.45 | 15.33 | 15.42 | 1,434,245 | +0.09(+0.60%) |
Sep 30, 2010 | 15.43 | 15.50 | 15.26 | 15.33 | 870,578 | -0.01(-0.09%) |
Sep 29, 2010 | 15.41 | 15.41 | 15.30 | 15.34 | 558,549 | -0.05(-0.32%) |
Sep 28, 2010 | 15.36 | 15.41 | 15.20 | 15.39 | 1,081,064 | +0.04(+0.23%) |
Sep 27, 2010 | 15.25 | 15.41 | 15.24 | 15.36 | 526,030 | +0.08(+0.55%) |
Sep 24, 2010 | 15.16 | 15.28 | 15.13 | 15.27 | 514,587 | +0.25(+1.64%) |
Sep 23, 2010 | 14.99 | 15.15 | 14.94 | 15.03 | 482,942 | -0.07(-0.46%) |
Sep 22, 2010 | 15.11 | 15.24 | 15.03 | 15.10 | 1,678,172 | -0.08(-0.55%) |
Sep 21, 2010 | 15.20 | 15.27 | 15.06 | 15.18 | 992,481 | +0.03(+0.18%) |
Sep 20, 2010 | 14.98 | 15.19 | 14.97 | 15.15 | 2,349,156 | +0.24(+1.59%) |
Sep 17, 2010 | 14.91 | 14.92 | 14.81 | 14.91 | 672,746 | +0.03(+0.23%) |
Sep 15, 2010 | 14.76 | 14.89 | 14.68 | 14.88 | 534,730 | +0.11(+0.76%) |
Sep 14, 2010 | 14.82 | 14.84 | 14.71 | 14.77 | 773,136 | -0.06(-0.42%) |
Sep 13, 2010 | 14.86 | 14.86 | 14.74 | 14.83 | 1,338,874 | +0.13(+0.90%) |
Sep 10, 2010 | 14.70 | 14.73 | 14.63 | 14.70 | 322,569 | +0.03(+0.19%) |
Sep 09, 2010 | 14.68 | 14.70 | 14.59 | 14.67 | 2,617,976 | +0.12(+0.82%) |
Sep 08, 2010 | 14.54 | 14.60 | 14.50 | 14.55 | 1,978,914 | +0.08(+0.53%) |
Sep 07, 2010 | 14.52 | 14.54 | 14.41 | 14.47 | 914,109 | -0.08(-0.58%) |
Sep 03, 2010 | 14.54 | 14.58 | 14.37 | 14.56 | 3,043,033 | +0.14(+0.97%) |
Sep 02, 2010 | 14.39 | 14.42 | 14.30 | 14.42 | 813,578 | +0.08(+0.54%) |
Sep 01, 2010 | 14.19 | 14.34 | 14.12 | 14.34 | 630,453 | +0.34(+2.40%) |
Aug 31, 2010 | 14.00 | 14.07 | 13.80 | 14.00 | 843 | +0.12(+0.86%) |
Aug 30, 2010 | 14.07 | 14.07 | 13.87 | 13.89 | 259,539 | -0.17(-1.24%) |
Aug 27, 2010 | 14.06 | 14.09 | 13.82 | 14.06 | 825,182 | +0.13(+0.95%) |
Aug 26, 2010 | 13.97 | 14.05 | 13.88 | 13.93 | 454,704 | -0.02(-0.15%) |
Aug 25, 2010 | 13.73 | 13.98 | 13.73 | 13.95 | 1,884,795 | +0.10(+0.76%) |
Aug 24, 2010 | 13.77 | 13.91 | 13.69 | 13.84 | 1,122,457 | -0.08(-0.60%) |
Aug 23, 2010 | 14.13 | 14.14 | 13.91 | 13.93 | 561,161 | -0.10(-0.70%) |
Aug 20, 2010 | 14.03 | 14.06 | 13.88 | 14.03 | 426,686 | -0.06(-0.40%) |
Aug 19, 2010 | 14.26 | 14.28 | 14.03 | 14.08 | 431,927 | -0.24(-1.71%) |
Aug 18, 2010 | 14.20 | 14.39 | 14.16 | 14.33 | 934,668 | +0.07(+0.49%) |
Aug 17, 2010 | 14.17 | 14.31 | 14.12 | 14.26 | 1,878,092 | +0.20(+1.39%) |
Aug 16, 2010 | 13.98 | 14.06 | 13.87 | 14.06 | 707,203 | +0.06(+0.40%) |
Aug 13, 2010 | 13.98 | 14.08 | 13.96 | 14.00 | 358,211 | -0.05(-0.35%) |
Aug 12, 2010 | 13.79 | 14.09 | 13.79 | 14.05 | 1,592,758 | +0.08(+0.55%) |
Aug 11, 2010 | 14.07 | 14.13 | 13.98 | 13.98 | 543,850 | -0.37(-2.58%) |
Aug 10, 2010 | 14.28 | 14.39 | 14.21 | 14.35 | 748,774 | -0.08(-0.53%) |
Aug 09, 2010 | 14.36 | 14.43 | 14.32 | 14.42 | 193,954 | +0.10(+0.73%) |
Aug 06, 2010 | 14.32 | 14.40 | 14.19 | 14.32 | 385,343 | -0.13(-0.92%) |
Aug 05, 2010 | 14.31 | 14.48 | 14.31 | 14.45 | 1,475,818 | +0.04(+0.24%) |
Aug 04, 2010 | 14.45 | 14.45 | 14.29 | 14.42 | 827,424 | +0.05(+0.36%) |
Aug 03, 2010 | 14.41 | 14.50 | 14.33 | 14.36 | 707,796 | -0.14(-0.94%) |
Aug 02, 2010 | 14.49 | 14.52 | 14.39 | 14.50 | 1,537,673 | +0.28(+1.97%) |
Jul 30, 2010 | 14.22 | 14.29 | 14.00 | 14.22 | 469,496 | +0.03(+0.20%) |
Jul 29, 2010 | 14.28 | 14.33 | 14.07 | 14.19 | 427,508 | -0.01(-0.10%) |
Jul 28, 2010 | 14.19 | 14.34 | 14.17 | 14.21 | 448,906 | +0.02(+0.15%) |
Jul 27, 2010 | 14.29 | 14.33 | 14.14 | 14.19 | 769,217 | -0.10(-0.69%) |
Jul 26, 2010 | 14.15 | 14.28 | 14.10 | 14.28 | 464,259 | +0.19(+1.34%) |
Jul 23, 2010 | 13.83 | 14.10 | 13.83 | 14.10 | 545,521 | +0.22(+1.61%) |
Jul 22, 2010 | 13.70 | 13.90 | 13.67 | 13.87 | 553,605 | +0.33(+2.43%) |
Jul 21, 2010 | 13.76 | 13.76 | 13.52 | 13.54 | 998,175 | -0.10(-0.77%) |
Jul 20, 2010 | 13.32 | 13.67 | 13.32 | 13.65 | 452,259 | +0.17(+1.30%) |
Jul 19, 2010 | 13.40 | 13.54 | 13.40 | 13.47 | 360,309 | +0.08(+0.57%) |
Jul 16, 2010 | 13.40 | 13.68 | 13.38 | 13.40 | 303,889 | -0.27(-1.94%) |
Jul 15, 2010 | 13.75 | 13.75 | 13.56 | 13.66 | 1,482,277 | -0.05(-0.36%) |
Jul 14, 2010 | 13.70 | 13.73 | 13.61 | 13.71 | 316,185 | +0.02(+0.15%) |
Jul 13, 2010 | 13.62 | 13.72 | 13.60 | 13.69 | 585,066 | +0.22(+1.66%) |
Jul 12, 2010 | 13.52 | 13.54 | 13.40 | 13.47 | 994,791 | -0.05(-0.36%) |
Jul 09, 2010 | 13.52 | 13.57 | 13.44 | 13.52 | 3,308,462 | +0.00(+0.00%) |
Jul 08, 2010 | 13.47 | 13.53 | 13.37 | 13.52 | 768,985 | +0.18(+1.36%) |
Jul 07, 2010 | 13.05 | 13.35 | 13.02 | 13.33 | 739,092 | +0.36(+2.80%) |
Jul 06, 2010 | 13.21 | 13.21 | 12.91 | 12.97 | 577,496 | +0.00(+0.00%) |
Jul 02, 2010 | 12.97 | 13.14 | 12.90 | 12.97 | 1,115,819 | -0.10(-0.75%) |
Jul 01, 2010 | 13.04 | 13.11 | 12.84 | 13.07 | 1,370,883 | +0.02(+0.16%) |
Jun 30, 2010 | 13.14 | 13.26 | 13.03 | 13.05 | 841,655 | -0.16(-1.22%) |
Jun 29, 2010 | 13.44 | 13.44 | 13.14 | 13.21 | 1,236,583 | -0.24(-1.77%) |
Jun 25, 2010 | 13.45 | 13.54 | 13.37 | 13.45 | 684,715 | -0.01(-0.10%) |
Jun 24, 2010 | 13.68 | 13.68 | 13.44 | 13.46 | 703,816 | -0.23(-1.68%) |
Jun 23, 2010 | 13.58 | 13.74 | 13.55 | 13.69 | 661,772 | +0.13(+0.97%) |
Jun 22, 2010 | 13.70 | 13.83 | 13.56 | 13.56 | 536,756 | -0.18(-1.31%) |
Jun 21, 2010 | 14.04 | 14.04 | 13.68 | 13.74 | 467,075 | -0.08(-0.60%) |
Jun 18, 2010 | 13.82 | 13.94 | 13.81 | 13.82 | 560,953 | -0.07(-0.50%) |
Jun 17, 2010 | 13.97 | 13.97 | 13.70 | 13.89 | 692,430 | +0.00(+0.00%) |
Jun 16, 2010 | 13.87 | 13.90 | 13.76 | 13.89 | 1,009,275 | +0.01(+0.05%) |
Jun 15, 2010 | 13.80 | 13.90 | 13.67 | 13.88 | 1,319,812 | +0.24(+1.78%) |
Jun 14, 2010 | 13.72 | 13.83 | 13.63 | 13.64 | 608,212 | -0.01(-0.05%) |
Jun 11, 2010 | 13.33 | 13.65 | 13.33 | 13.65 | 749,323 | +0.13(+0.97%) |
Jun 10, 2010 | 13.41 | 13.52 | 13.34 | 13.52 | 579,246 | +0.32(+2.44%) |
Jun 09, 2010 | 13.32 | 13.40 | 13.14 | 13.19 | 629,466 | +0.02(+0.18%) |
Jun 08, 2010 | 13.19 | 13.19 | 12.98 | 13.17 | 816,136 | +0.08(+0.58%) |
Jun 07, 2010 | 13.34 | 13.45 | 13.09 | 13.09 | 502,060 | -0.21(-1.56%) |
Jun 04, 2010 | 13.30 | 13.58 | 13.26 | 13.30 | 506,428 | -0.37(-2.68%) |
Jun 03, 2010 | 13.70 | 13.72 | 13.56 | 13.67 | 551,927 | +0.02(+0.15%) |
Jun 02, 2010 | 13.38 | 13.65 | 13.29 | 13.65 | 1,424,572 | +0.39(+2.98%) |
Jun 01, 2010 | 13.54 | 13.63 | 13.25 | 13.25 | 945,602 | -0.31(-2.30%) |
May 28, 2010 | 13.56 | 13.74 | 13.54 | 13.56 | 547,399 | -0.13(-0.96%) |
May 27, 2010 | 13.49 | 13.70 | 13.43 | 13.70 | 268,624 | +0.42(+3.18%) |
May 26, 2010 | 13.45 | 13.51 | 13.20 | 13.27 | 1,067,453 | -0.11(-0.83%) |
May 25, 2010 | 13.01 | 13.39 | 12.90 | 13.38 | 1,766,499 | +0.07(+0.52%) |
May 24, 2010 | 13.32 | 13.48 | 13.25 | 13.32 | 351,657 | +0.01(+0.10%) |
May 21, 2010 | 13.08 | 13.32 | 12.96 | 13.30 | 1,998,009 | +0.10(+0.79%) |
May 20, 2010 | 13.24 | 13.40 | 13.18 | 13.20 | 1,949,822 | -0.52(-3.78%) |
May 19, 2010 | 13.70 | 13.81 | 13.54 | 13.72 | 677,489 | -0.06(-0.45%) |
May 18, 2010 | 14.00 | 14.08 | 13.73 | 13.78 | 520,424 | -0.10(-0.75%) |
May 17, 2010 | 13.79 | 13.90 | 13.62 | 13.88 | 662,393 | +0.12(+0.85%) |
May 14, 2010 | 13.76 | 13.90 | 13.63 | 13.76 | 1,019,588 | -0.21(-1.53%) |
May 13, 2010 | 13.93 | 14.07 | 13.86 | 13.98 | 876,914 | +0.05(+0.35%) |
May 12, 2010 | 13.62 | 13.94 | 13.62 | 13.93 | 1,152,683 | +0.33(+2.44%) |
May 11, 2010 | 13.67 | 13.76 | 13.59 | 13.60 | 562,970 | +0.07(+0.51%) |
May 10, 2010 | 13.48 | 13.54 | 13.41 | 13.53 | 1,771,883 | +0.42(+3.22%) |
May 07, 2010 | 13.32 | 13.50 | 13.00 | 13.11 | 814,584 | +1.60(+13.89%) |
May 06, 2010 | 13.81 | 13.91 | 11.27 | 11.51 | 1,471,451 | -2.33(-16.81%) |
May 05, 2010 | 13.88 | 13.93 | 13.83 | 13.83 | 846,579 | -0.10(-0.70%) |
May 04, 2010 | 14.19 | 14.20 | 13.85 | 13.93 | 807,714 | -0.37(-2.57%) |
May 03, 2010 | 14.12 | 14.32 | 14.12 | 14.30 | 414,397 | +0.19(+1.37%) |
Apr 30, 2010 | 14.29 | 14.34 | 14.08 | 14.10 | 621,526 | -0.16(-1.12%) |
Apr 29, 2010 | 14.12 | 14.28 | 14.12 | 14.26 | 290,623 | +0.21(+1.48%) |
Apr 28, 2010 | 14.00 | 14.10 | 13.95 | 14.06 | 477,782 | +0.12(+0.84%) |
Apr 27, 2010 | 14.12 | 14.17 | 13.93 | 13.94 | 382,495 | -0.21(-1.52%) |
Apr 26, 2010 | 14.27 | 14.27 | 14.15 | 14.15 | 701,094 | -0.10(-0.73%) |
Apr 23, 2010 | 14.20 | 14.26 | 14.10 | 14.26 | 451,215 | +0.02(+0.15%) |
Apr 22, 2010 | 14.15 | 14.26 | 14.04 | 14.24 | 550,526 | +0.03(+0.24%) |
Apr 21, 2010 | 14.33 | 14.35 | 14.14 | 14.20 | 3,869,199 | -0.09(-0.61%) |
Apr 20, 2010 | 14.28 | 14.32 | 14.18 | 14.29 | 276,177 | +0.11(+0.76%) |
Apr 19, 2010 | 14.07 | 14.24 | 14.07 | 14.18 | 751,612 | +0.04(+0.29%) |
Apr 16, 2010 | 14.28 | 14.35 | 14.06 | 14.14 | 490,391 | -0.19(-1.30%) |
Apr 15, 2010 | 14.28 | 14.35 | 14.24 | 14.33 | 656,102 | +0.01(+0.05%) |
Apr 14, 2010 | 14.26 | 14.32 | 14.20 | 14.32 | 286,226 | +0.10(+0.68%) |
Apr 13, 2010 | 14.23 | 14.26 | 14.14 | 14.22 | 250,269 | -0.01(-0.05%) |
Apr 12, 2010 | 14.18 | 14.27 | 14.16 | 14.23 | 198,421 | +0.06(+0.39%) |
Apr 09, 2010 | 14.12 | 14.18 | 14.08 | 14.17 | 296,281 | +0.08(+0.59%) |
Apr 08, 2010 | 13.94 | 14.10 | 13.90 | 14.09 | 583,912 | +0.11(+0.79%) |
Apr 07, 2010 | 14.08 | 14.10 | 13.92 | 13.98 | 1,431,970 | -0.12(-0.88%) |
Apr 06, 2010 | 14.12 | 14.14 | 14.06 | 14.10 | 493,914 | -0.05(-0.34%) |
Apr 05, 2010 | 14.09 | 14.16 | 14.06 | 14.15 | 276,114 | +0.11(+0.79%) |
Apr 01, 2010 | 13.93 | 14.04 | 14.04 | 14.04 | 987,066 | +0.19(+1.35%) |
Mar 31, 2010 | 13.86 | 13.99 | 13.84 | 13.85 | 477,674 | -0.03(-0.25%) |
Mar 30, 2010 | 13.90 | 13.97 | 13.86 | 13.89 | 523,554 | +0.03(+0.20%) |
Mar 29, 2010 | 13.85 | 13.89 | 13.83 | 13.86 | 295,427 | +0.06(+0.45%) |
Mar 26, 2010 | 13.85 | 13.90 | 13.76 | 13.80 | 285,141 | +0.01(+0.05%) |
Mar 25, 2010 | 14.07 | 14.07 | 13.78 | 13.79 | 503,512 | -0.13(-0.95%) |
Mar 24, 2010 | 13.99 | 14.12 | 13.93 | 13.93 | 320,059 | -0.16(-1.12%) |
Mar 23, 2010 | 13.88 | 14.09 | 13.88 | 14.08 | 501,527 | +0.19(+1.38%) |
Mar 22, 2010 | 13.73 | 13.94 | 13.67 | 13.89 | 735,408 | +0.08(+0.60%) |
Mar 19, 2010 | 13.85 | 13.90 | 13.75 | 13.81 | 592,580 | -0.02(-0.15%) |
Mar 18, 2010 | 13.75 | 13.88 | 13.73 | 13.83 | 744,576 | +0.04(+0.30%) |
Mar 17, 2010 | 13.66 | 13.81 | 13.58 | 13.79 | 1,553,014 | +0.19(+1.41%) |
Mar 16, 2010 | 13.58 | 13.64 | 13.55 | 13.60 | 739,759 | +0.01(+0.05%) |
Mar 15, 2010 | 13.53 | 13.60 | 13.53 | 13.59 | 881,087 | +0.02(+0.15%) |
Mar 12, 2010 | 13.63 | 13.66 | 13.55 | 13.57 | 430,375 | +0.00(+0.00%) |
Mar 11, 2010 | 13.49 | 13.60 | 13.46 | 13.57 | 682,634 | +0.05(+0.41%) |
Mar 10, 2010 | 13.50 | 13.62 | 13.47 | 13.51 | 313,915 | -0.02(-0.15%) |
Mar 09, 2010 | 13.31 | 13.58 | 13.31 | 13.53 | 497,364 | +0.19(+1.44%) |
Mar 08, 2010 | 13.23 | 13.40 | 13.22 | 13.34 | 668,672 | +0.10(+0.78%) |
Mar 05, 2010 | 13.19 | 13.25 | 13.13 | 13.24 | 624,610 | +0.14(+1.10%) |
Mar 04, 2010 | 13.09 | 13.13 | 13.05 | 13.09 | 269,533 | -0.04(-0.31%) |
Mar 03, 2010 | 13.11 | 13.18 | 13.07 | 13.14 | 298,418 | +0.07(+0.53%) |
Mar 02, 2010 | 13.06 | 13.12 | 13.04 | 13.07 | 387,436 | +0.03(+0.21%) |
Mar 01, 2010 | 12.87 | 13.05 | 12.87 | 13.04 | 395,756 | +0.19(+1.44%) |
Feb 26, 2010 | 12.87 | 12.90 | 12.77 | 12.85 | 243,213 | +0.03(+0.27%) |
Feb 25, 2010 | 12.69 | 12.85 | 12.69 | 12.82 | 471,137 | +0.01(+0.05%) |
Feb 24, 2010 | 12.85 | 12.87 | 12.79 | 12.81 | 816,051 | +0.00(+0.00%) |
Feb 23, 2010 | 12.94 | 12.94 | 12.74 | 12.81 | 1,178,764 | -0.14(-1.11%) |
Feb 22, 2010 | 12.97 | 13.01 | 12.92 | 12.96 | 743,678 | -0.02(-0.16%) |
Feb 19, 2010 | 12.92 | 13.00 | 12.85 | 12.98 | 530,185 | +0.03(+0.27%) |
Feb 18, 2010 | 12.79 | 12.94 | 12.77 | 12.94 | 925,764 | +0.14(+1.07%) |
Feb 17, 2010 | 12.68 | 12.82 | 12.68 | 12.81 | 1,095,491 | +0.14(+1.14%) |
Feb 16, 2010 | 12.70 | 12.74 | 12.64 | 12.66 | 470,841 | +0.14(+1.15%) |
Feb 12, 2010 | 12.49 | 12.52 | 12.52 | 12.52 | 548,182 | -0.01(-0.11%) |
Feb 11, 2010 | 12.41 | 12.56 | 12.30 | 12.53 | 491,699 | +0.10(+0.77%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.35 | 12.43 | 546,584 | -0.05(-0.38%) |
Feb 09, 2010 | 12.61 | 12.61 | 12.43 | 12.48 | 1,236,407 | +0.15(+1.23%) |
Feb 08, 2010 | 12.38 | 12.52 | 12.33 | 12.33 | 2,364,605 | -0.02(-0.17%) |
Feb 05, 2010 | 12.32 | 12.37 | 12.15 | 12.35 | 2,155,665 | -0.01(-0.11%) |
Feb 04, 2010 | 12.72 | 12.72 | 12.36 | 12.37 | 1,558,197 | -0.38(-3.02%) |
Feb 03, 2010 | 12.76 | 12.86 | 12.70 | 12.75 | 406,564 | -0.04(-0.32%) |
Feb 02, 2010 | 12.70 | 12.87 | 12.65 | 12.79 | 899,932 | +0.23(+1.86%) |