Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.75 | 12.17 | 11.62 | 12.17 | 4,100 | +0.45(+3.84%) |
Nov 29, 2010 | 11.80 | 11.88 | 11.35 | 11.72 | 4,122 | +0.00(+0.00%) |
Nov 26, 2010 | 11.65 | 11.72 | 11.65 | 11.72 | 1,534 | +0.07(+0.60%) |
Nov 24, 2010 | 11.98 | 11.65 | 11.65 | 11.65 | 5,767 | +0.12(+1.04%) |
Nov 23, 2010 | 11.70 | 11.72 | 11.40 | 11.53 | 700 | -0.06(-0.52%) |
Nov 22, 2010 | 11.68 | 11.68 | 11.52 | 11.59 | 1,779 | -0.02(-0.17%) |
Nov 19, 2010 | 11.61 | 11.65 | 11.61 | 11.61 | 2,800 | -0.04(-0.34%) |
Nov 18, 2010 | 11.60 | 11.65 | 11.39 | 11.65 | 6,503 | +0.05(+0.43%) |
Nov 17, 2010 | 11.65 | 11.65 | 11.60 | 11.60 | 359 | +0.26(+2.29%) |
Nov 16, 2010 | 11.20 | 11.34 | 10.90 | 11.34 | 2,616 | +0.26(+2.35%) |
Nov 15, 2010 | 11.15 | 11.17 | 11.08 | 11.08 | 1,557 | +0.03(+0.27%) |
Nov 12, 2010 | 10.99 | 11.05 | 10.86 | 11.05 | 1,615 | +0.19(+1.75%) |
Nov 11, 2010 | 10.83 | 11.00 | 10.83 | 10.86 | 2,080 | +0.06(+0.56%) |
Nov 10, 2010 | 10.65 | 10.80 | 10.60 | 10.80 | 2,613 | +0.25(+2.37%) |
Nov 09, 2010 | 10.35 | 10.55 | 10.35 | 10.55 | 916 | +0.28(+2.73%) |
Nov 08, 2010 | 10.01 | 10.27 | 10.01 | 10.27 | 1,334 | +0.07(+0.69%) |
Nov 05, 2010 | 10.08 | 10.20 | 10.01 | 10.20 | 3,300 | +0.19(+1.90%) |
Nov 04, 2010 | 10.02 | 10.07 | 9.990 | 10.01 | 7,771 | -0.06(-0.60%) |
Nov 03, 2010 | 10.10 | 10.10 | 10.00 | 10.07 | 8,022 | -0.18(-1.76%) |
Nov 02, 2010 | 9.990 | 10.28 | 9.990 | 10.25 | 12,328 | +0.31(+3.12%) |
Nov 01, 2010 | 9.890 | 10.54 | 9.640 | 9.940 | 8,178 | -0.05(-0.50%) |
Oct 29, 2010 | 10.13 | 10.18 | 9.960 | 9.990 | 4,571 | -0.23(-2.25%) |
Oct 28, 2010 | 10.25 | 10.27 | 10.20 | 10.22 | 4,421 | -0.03(-0.29%) |
Oct 27, 2010 | 10.23 | 10.37 | 10.20 | 10.25 | 5,824 | -0.13(-1.25%) |
Oct 25, 2010 | 10.49 | 10.55 | 10.25 | 10.38 | 7,665 | -0.12(-1.14%) |
Oct 22, 2010 | 10.50 | 11.66 | 10.40 | 10.50 | 16,316 | +0.00(+0.00%) |
Oct 21, 2010 | 10.34 | 11.34 | 10.11 | 10.50 | 12,544 | +0.04(+0.38%) |
Oct 20, 2010 | 10.55 | 10.62 | 10.40 | 10.46 | 6,424 | -0.07(-0.66%) |
Oct 19, 2010 | 10.49 | 10.85 | 10.40 | 10.53 | 22,218 | +0.30(+2.93%) |
Oct 18, 2010 | 10.90 | 10.90 | 10.12 | 10.23 | 10,430 | -0.72(-6.58%) |
Oct 15, 2010 | 11.81 | 11.81 | 10.79 | 10.95 | 10,450 | -0.86(-7.28%) |
Oct 14, 2010 | 12.22 | 12.35 | 11.73 | 11.81 | 11,065 | -0.49(-3.98%) |
Oct 13, 2010 | 12.30 | 12.51 | 12.30 | 12.30 | 11,100 | +0.04(+0.33%) |
Oct 11, 2010 | 12.25 | 12.26 | 12.26 | 12.26 | 600 | +0.04(+0.33%) |
Oct 08, 2010 | 12.22 | 12.43 | 12.22 | 12.22 | 1,545 | -0.09(-0.73%) |
Oct 07, 2010 | 12.42 | 12.68 | 12.22 | 12.31 | 1,362 | -0.19(-1.52%) |
Oct 06, 2010 | 12.43 | 12.62 | 12.43 | 12.50 | 4,999 | +0.13(+1.05%) |
Oct 05, 2010 | 12.41 | 12.50 | 12.36 | 12.37 | 5,120 | +0.01(+0.08%) |
Oct 04, 2010 | 12.61 | 12.61 | 12.33 | 12.36 | 900 | -0.35(-2.75%) |
Oct 01, 2010 | 12.71 | 12.80 | 12.20 | 12.71 | 13,270 | +0.34(+2.75%) |
Sep 30, 2010 | 13.46 | 13.89 | 12.18 | 12.37 | 12,651 | -0.93(-6.99%) |
Sep 28, 2010 | 13.33 | 13.30 | 13.30 | 13.30 | 2,400 | -0.16(-1.19%) |
Sep 27, 2010 | 13.25 | 13.46 | 13.16 | 13.46 | 1,000 | +0.30(+2.28%) |
Sep 24, 2010 | 13.27 | 13.29 | 13.16 | 13.16 | 1,300 | +0.22(+1.70%) |
Sep 23, 2010 | 12.96 | 12.96 | 12.94 | 12.94 | 200 | +0.09(+0.70%) |
Sep 22, 2010 | 12.90 | 12.90 | 12.84 | 12.85 | 2,024 | -0.25(-1.91%) |
Sep 21, 2010 | 13.18 | 13.44 | 13.00 | 13.10 | 3,300 | -0.08(-0.61%) |
Sep 20, 2010 | 13.46 | 13.46 | 13.18 | 13.18 | 700 | -0.12(-0.90%) |
Sep 17, 2010 | 13.30 | 13.30 | 13.30 | 13.30 | 400 | -0.19(-1.41%) |
Sep 15, 2010 | 13.49 | 13.49 | 13.49 | 13.49 | 100 | +0.23(+1.73%) |
Sep 14, 2010 | 13.22 | 13.78 | 13.20 | 13.26 | 9,200 | +0.00(+0.00%) |
Sep 13, 2010 | 12.91 | 13.26 | 12.91 | 13.26 | 1,800 | +0.26(+2.00%) |
Sep 10, 2010 | 12.11 | 13.20 | 12.11 | 13.00 | 4,266 | +0.91(+7.53%) |
Sep 09, 2010 | 12.00 | 12.10 | 11.93 | 12.09 | 15,215 | +1.85(+18.07%) |
Sep 08, 2010 | 10.28 | 10.28 | 10.11 | 10.24 | 300 | -0.12(-1.16%) |
Sep 07, 2010 | 10.20 | 10.40 | 10.20 | 10.36 | 2,112 | +0.08(+0.78%) |
Sep 02, 2010 | 10.38 | 10.28 | 10.28 | 10.28 | 1,300 | -0.17(-1.63%) |
Sep 01, 2010 | 11.19 | 11.19 | 10.30 | 10.45 | 3,680 | -0.56(-5.09%) |
Aug 31, 2010 | 10.99 | 11.11 | 10.98 | 11.01 | 1,900 | -0.30(-2.65%) |
Aug 27, 2010 | 11.57 | 11.31 | 11.31 | 11.31 | 500 | -0.19(-1.65%) |
Aug 26, 2010 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | -0.06(-0.52%) |
Aug 25, 2010 | 11.90 | 11.90 | 11.55 | 11.56 | 600 | -0.23(-1.95%) |
Aug 23, 2010 | 11.60 | 11.79 | 11.79 | 11.79 | 600 | +0.18(+1.55%) |
Aug 20, 2010 | 11.43 | 11.61 | 11.43 | 11.61 | 1,100 | +0.09(+0.78%) |
Aug 19, 2010 | 11.44 | 11.63 | 11.44 | 11.52 | 800 | -0.25(-2.12%) |
Aug 18, 2010 | 12.10 | 12.12 | 11.77 | 11.77 | 5,500 | -0.21(-1.79%) |
Aug 17, 2010 | 11.83 | 12.00 | 11.83 | 11.98 | 1,300 | +0.41(+3.58%) |
Aug 16, 2010 | 11.40 | 11.67 | 11.40 | 11.57 | 1,700 | +0.18(+1.58%) |
Aug 13, 2010 | 11.39 | 11.48 | 11.27 | 11.39 | 8,000 | +0.06(+0.53%) |
Aug 12, 2010 | 11.35 | 11.70 | 11.33 | 11.33 | 3,367 | -0.23(-1.99%) |
Aug 11, 2010 | 11.61 | 11.65 | 11.50 | 11.56 | 1,768 | -0.20(-1.70%) |
Aug 10, 2010 | 11.75 | 11.84 | 11.71 | 11.76 | 1,100 | -0.19(-1.59%) |
Aug 09, 2010 | 11.93 | 12.10 | 11.86 | 11.95 | 900 | -0.13(-1.08%) |
Aug 06, 2010 | 12.08 | 12.08 | 12.00 | 12.08 | 700 | +0.15(+1.26%) |
Aug 05, 2010 | 11.99 | 12.11 | 11.91 | 11.93 | 5,482 | -0.10(-0.83%) |
Aug 04, 2010 | 11.94 | 12.03 | 11.94 | 12.03 | 795 | +0.13(+1.09%) |
Aug 03, 2010 | 11.98 | 11.99 | 11.80 | 11.90 | 2,000 | -0.11(-0.92%) |
Aug 02, 2010 | 11.97 | 12.25 | 11.79 | 12.01 | 4,000 | +0.04(+0.33%) |
Jul 30, 2010 | 11.97 | 12.09 | 11.90 | 11.97 | 900 | -0.07(-0.58%) |
Jul 29, 2010 | 12.07 | 12.32 | 12.04 | 12.04 | 4,908 | -0.28(-2.27%) |
Jul 28, 2010 | 12.96 | 12.96 | 12.29 | 12.32 | 1,100 | -0.41(-3.22%) |
Jul 27, 2010 | 13.25 | 13.25 | 12.45 | 12.73 | 4,640 | -0.06(-0.43%) |
Jul 26, 2010 | 12.53 | 12.89 | 12.53 | 12.79 | 1,683 | +0.20(+1.55%) |
Jul 23, 2010 | 12.55 | 12.64 | 12.33 | 12.59 | 400 | +0.04(+0.32%) |
Jul 22, 2010 | 12.45 | 12.55 | 12.37 | 12.55 | 932 | +0.18(+1.46%) |
Jul 21, 2010 | 12.21 | 12.55 | 12.21 | 12.37 | 800 | +0.05(+0.41%) |
Jul 20, 2010 | 12.06 | 12.36 | 12.06 | 12.32 | 2,095 | +0.11(+0.90%) |
Jul 19, 2010 | 12.06 | 12.22 | 12.01 | 12.21 | 4,024 | +0.01(+0.08%) |
Jul 16, 2010 | 12.20 | 12.21 | 12.14 | 12.20 | 1,636 | -0.02(-0.16%) |
Jul 15, 2010 | 12.29 | 12.29 | 12.11 | 12.22 | 2,438 | -0.02(-0.16%) |
Jul 14, 2010 | 12.25 | 12.25 | 12.11 | 12.24 | 2,006 | -0.01(-0.08%) |
Jul 13, 2010 | 12.26 | 12.32 | 12.19 | 12.25 | 1,900 | +0.00(+0.00%) |
Jul 12, 2010 | 12.28 | 12.29 | 12.19 | 12.25 | 4,109 | -0.04(-0.33%) |
Jul 09, 2010 | 12.29 | 12.40 | 12.25 | 12.29 | 1,800 | -0.01(-0.08%) |
Jul 08, 2010 | 12.29 | 12.38 | 12.22 | 12.30 | 2,300 | +0.12(+0.99%) |
Jul 07, 2010 | 12.15 | 12.29 | 11.93 | 12.18 | 11,434 | -0.07(-0.57%) |
Jul 06, 2010 | 12.31 | 12.33 | 12.25 | 12.25 | 1,150 | -0.05(-0.41%) |
Jul 02, 2010 | 12.30 | 12.91 | 12.25 | 12.30 | 19,113 | -0.20(-1.60%) |
Jul 01, 2010 | 12.51 | 12.60 | 12.33 | 12.50 | 4,350 | -0.08(-0.64%) |
Jun 30, 2010 | 13.07 | 13.23 | 12.37 | 12.58 | 9,799 | -0.41(-3.16%) |
Jun 29, 2010 | 13.43 | 13.75 | 12.87 | 12.99 | 11,700 | -0.56(-4.13%) |
Jun 25, 2010 | 13.55 | 14.67 | 13.32 | 13.55 | 147,324 | +0.09(+0.67%) |
Jun 24, 2010 | 13.70 | 14.02 | 13.12 | 13.46 | 14,958 | -0.34(-2.46%) |
Jun 23, 2010 | 14.04 | 14.16 | 13.67 | 13.80 | 2,908 | -0.32(-2.27%) |
Jun 22, 2010 | 14.59 | 14.70 | 14.01 | 14.12 | 12,028 | -0.67(-4.53%) |
Jun 21, 2010 | 14.25 | 14.87 | 14.25 | 14.79 | 4,850 | +0.72(+5.12%) |
Jun 18, 2010 | 14.07 | 14.80 | 13.96 | 14.07 | 5,500 | -0.62(-4.22%) |
Jun 17, 2010 | 14.73 | 14.75 | 14.59 | 14.69 | 2,600 | -0.15(-1.01%) |
Jun 16, 2010 | 14.71 | 14.88 | 14.71 | 14.84 | 2,227 | +0.12(+0.82%) |
Jun 15, 2010 | 14.65 | 15.32 | 14.65 | 14.72 | 6,429 | +0.37(+2.58%) |
Jun 14, 2010 | 14.24 | 14.36 | 13.83 | 14.35 | 3,325 | +0.57(+4.14%) |
Jun 11, 2010 | 13.95 | 13.95 | 13.78 | 13.78 | 1,310 | -0.17(-1.22%) |
Jun 10, 2010 | 13.95 | 13.95 | 13.66 | 13.95 | 1,938 | +0.18(+1.31%) |
Jun 09, 2010 | 13.54 | 13.77 | 13.54 | 13.77 | 400 | +0.22(+1.62%) |
Jun 08, 2010 | 13.57 | 13.57 | 13.39 | 13.55 | 7,200 | +0.08(+0.59%) |
Jun 07, 2010 | 13.28 | 13.51 | 13.28 | 13.47 | 7,864 | +0.11(+0.82%) |
Jun 04, 2010 | 13.36 | 13.49 | 13.06 | 13.36 | 5,733 | -0.30(-2.20%) |
Jun 03, 2010 | 13.67 | 13.67 | 13.54 | 13.66 | 3,239 | +0.01(+0.07%) |
Jun 02, 2010 | 13.63 | 13.69 | 13.50 | 13.65 | 1,100 | +0.09(+0.66%) |
Jun 01, 2010 | 13.57 | 13.71 | 13.21 | 13.56 | 4,700 | +0.12(+0.89%) |
May 28, 2010 | 13.44 | 14.51 | 13.11 | 13.44 | 9,728 | -0.22(-1.61%) |
May 27, 2010 | 13.14 | 13.82 | 13.14 | 13.66 | 4,459 | +0.20(+1.49%) |
May 26, 2010 | 14.00 | 14.25 | 13.46 | 13.46 | 5,727 | -0.15(-1.10%) |
May 25, 2010 | 13.35 | 13.65 | 13.35 | 13.61 | 3,479 | +0.15(+1.11%) |
May 24, 2010 | 13.51 | 13.57 | 13.31 | 13.46 | 4,941 | -0.04(-0.30%) |
May 21, 2010 | 13.03 | 13.50 | 13.03 | 13.50 | 8,850 | +0.36(+2.74%) |
May 20, 2010 | 13.42 | 13.50 | 13.14 | 13.14 | 13,783 | -0.36(-2.67%) |
May 19, 2010 | 13.51 | 13.56 | 13.50 | 13.50 | 1,424 | -0.05(-0.37%) |
May 18, 2010 | 13.66 | 13.66 | 13.55 | 13.55 | 1,100 | -0.05(-0.37%) |
May 17, 2010 | 13.55 | 13.69 | 13.50 | 13.60 | 2,400 | -0.03(-0.22%) |
May 14, 2010 | 13.63 | 13.75 | 13.48 | 13.63 | 2,987 | -0.12(-0.87%) |
May 13, 2010 | 13.70 | 13.85 | 13.70 | 13.75 | 7,000 | +0.08(+0.59%) |
May 12, 2010 | 13.57 | 13.83 | 13.56 | 13.67 | 6,097 | +0.12(+0.89%) |
May 11, 2010 | 13.50 | 13.57 | 13.49 | 13.55 | 4,105 | +0.03(+0.22%) |
May 10, 2010 | 13.56 | 13.62 | 13.50 | 13.52 | 14,262 | +0.02(+0.15%) |
May 07, 2010 | 13.49 | 13.64 | 13.49 | 13.50 | 2,500 | +0.00(+0.00%) |
May 06, 2010 | 13.50 | 13.59 | 13.50 | 13.50 | 3,608 | -0.01(-0.07%) |
May 05, 2010 | 13.57 | 13.57 | 13.48 | 13.51 | 4,600 | -0.16(-1.17%) |
May 04, 2010 | 13.75 | 13.77 | 13.67 | 13.67 | 8,675 | -0.12(-0.87%) |
May 03, 2010 | 14.33 | 14.33 | 13.75 | 13.79 | 5,049 | -0.71(-4.90%) |
Apr 30, 2010 | 14.90 | 14.90 | 14.45 | 14.50 | 2,109 | -0.52(-3.46%) |
Apr 29, 2010 | 15.57 | 15.57 | 14.87 | 15.02 | 2,729 | -0.55(-3.53%) |
Apr 28, 2010 | 15.70 | 15.70 | 15.49 | 15.57 | 1,100 | +0.02(+0.13%) |
Apr 27, 2010 | 15.75 | 15.75 | 15.55 | 15.55 | 5,998 | -0.14(-0.89%) |
Apr 26, 2010 | 14.65 | 15.75 | 14.65 | 15.69 | 8,290 | +0.89(+6.01%) |
Apr 23, 2010 | 14.63 | 14.80 | 14.45 | 14.80 | 4,082 | +0.22(+1.51%) |
Apr 22, 2010 | 13.72 | 14.59 | 13.69 | 14.58 | 8,900 | +0.81(+5.88%) |
Apr 20, 2010 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | -0.05(-0.36%) |
Apr 19, 2010 | 13.75 | 13.82 | 13.75 | 13.82 | 1,747 | -0.02(-0.14%) |
Apr 16, 2010 | 14.08 | 14.40 | 13.75 | 13.84 | 6,497 | -0.24(-1.70%) |
Apr 15, 2010 | 14.22 | 14.22 | 14.08 | 14.08 | 200 | +0.13(+0.93%) |
Apr 14, 2010 | 13.93 | 14.04 | 13.93 | 13.95 | 2,200 | +0.02(+0.14%) |
Apr 13, 2010 | 13.95 | 13.96 | 13.93 | 13.93 | 1,901 | -0.03(-0.21%) |
Apr 12, 2010 | 13.98 | 13.98 | 13.96 | 13.96 | 900 | +0.04(+0.29%) |
Apr 09, 2010 | 13.92 | 14.60 | 13.92 | 13.92 | 1,800 | +0.00(+0.00%) |
Apr 08, 2010 | 13.80 | 13.92 | 13.80 | 13.92 | 500 | +0.01(+0.07%) |
Apr 07, 2010 | 13.72 | 13.92 | 13.72 | 13.91 | 1,800 | +0.16(+1.16%) |
Apr 06, 2010 | 13.80 | 13.85 | 13.50 | 13.75 | 2,400 | +0.05(+0.36%) |
Apr 05, 2010 | 13.71 | 14.07 | 13.70 | 13.70 | 6,074 | -0.18(-1.30%) |
Apr 01, 2010 | 14.50 | 13.88 | 13.88 | 13.88 | 12,100 | -0.65(-4.47%) |
Mar 31, 2010 | 14.70 | 15.10 | 14.53 | 14.53 | 3,595 | -0.22(-1.49%) |
Mar 30, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.00(+0.00%) |
Mar 29, 2010 | 14.53 | 14.77 | 14.53 | 14.75 | 800 | +0.22(+1.51%) |
Mar 26, 2010 | 14.53 | 14.53 | 14.53 | 14.53 | 100 | -0.01(-0.07%) |
Mar 25, 2010 | 13.66 | 14.78 | 13.66 | 14.54 | 2,779 | +0.16(+1.11%) |
Mar 24, 2010 | 14.57 | 14.57 | 14.34 | 14.38 | 2,800 | -0.17(-1.17%) |
Mar 23, 2010 | 15.59 | 15.59 | 14.30 | 14.55 | 9,401 | -0.35(-2.35%) |
Mar 22, 2010 | 14.27 | 14.98 | 14.27 | 14.90 | 14,540 | +0.60(+4.20%) |
Mar 19, 2010 | 14.63 | 14.63 | 14.30 | 14.30 | 5,600 | -0.25(-1.72%) |
Mar 18, 2010 | 14.80 | 14.80 | 14.46 | 14.55 | 1,300 | -0.07(-0.48%) |
Mar 17, 2010 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | -0.10(-0.68%) |
Mar 16, 2010 | 14.50 | 14.72 | 14.50 | 14.72 | 3,200 | +0.17(+1.17%) |
Mar 15, 2010 | 14.57 | 14.57 | 14.51 | 14.55 | 1,800 | -0.05(-0.34%) |
Mar 12, 2010 | 14.95 | 14.95 | 14.56 | 14.60 | 1,000 | -0.22(-1.48%) |
Mar 11, 2010 | 14.70 | 14.87 | 14.48 | 14.82 | 5,836 | +0.11(+0.75%) |
Mar 10, 2010 | 14.67 | 14.71 | 14.34 | 14.71 | 1,200 | +0.21(+1.45%) |
Mar 09, 2010 | 14.58 | 14.70 | 14.32 | 14.50 | 800 | -0.14(-0.96%) |
Mar 08, 2010 | 14.64 | 14.70 | 14.60 | 14.64 | 1,200 | -0.07(-0.48%) |
Mar 05, 2010 | 14.69 | 14.71 | 14.49 | 14.71 | 3,533 | +0.06(+0.41%) |
Mar 04, 2010 | 14.20 | 14.65 | 14.20 | 14.65 | 1,300 | +0.30(+2.09%) |
Mar 03, 2010 | 14.16 | 14.45 | 14.16 | 14.35 | 1,840 | +0.07(+0.49%) |
Mar 02, 2010 | 13.85 | 14.47 | 13.85 | 14.28 | 4,252 | +0.52(+3.78%) |
Mar 01, 2010 | 13.46 | 13.77 | 13.46 | 13.76 | 2,004 | +0.36(+2.69%) |
Feb 26, 2010 | 13.60 | 13.79 | 13.40 | 13.40 | 9,600 | -0.26(-1.90%) |
Feb 25, 2010 | 13.68 | 13.73 | 13.40 | 13.66 | 3,772 | -0.12(-0.87%) |
Feb 24, 2010 | 13.68 | 13.78 | 13.57 | 13.78 | 700 | +0.05(+0.36%) |
Feb 23, 2010 | 13.55 | 13.73 | 13.51 | 13.73 | 1,000 | +0.23(+1.70%) |
Feb 22, 2010 | 13.38 | 13.70 | 13.38 | 13.50 | 6,200 | +0.00(+0.00%) |
Feb 19, 2010 | 13.59 | 13.59 | 13.48 | 13.50 | 700 | -0.08(-0.59%) |
Feb 18, 2010 | 13.66 | 13.76 | 13.51 | 13.58 | 3,197 | -0.01(-0.07%) |
Feb 17, 2010 | 13.98 | 13.98 | 13.53 | 13.59 | 2,689 | -0.41(-2.93%) |
Feb 16, 2010 | 13.89 | 14.00 | 13.79 | 14.00 | 1,427 | +0.30(+2.19%) |
Feb 12, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.15(-1.08%) |
Feb 11, 2010 | 13.60 | 13.85 | 13.54 | 13.85 | 1,266 | +0.25(+1.84%) |
Feb 10, 2010 | 13.43 | 13.66 | 13.43 | 13.60 | 1,700 | -0.01(-0.07%) |
Feb 09, 2010 | 13.38 | 13.65 | 13.38 | 13.61 | 2,200 | +0.11(+0.81%) |
Feb 08, 2010 | 13.54 | 13.54 | 13.41 | 13.50 | 3,400 | +0.02(+0.15%) |
Feb 05, 2010 | 13.61 | 13.61 | 13.42 | 13.48 | 1,931 | +0.07(+0.52%) |
Feb 04, 2010 | 13.64 | 13.64 | 13.38 | 13.41 | 6,242 | -0.29(-2.12%) |
Feb 03, 2010 | 14.05 | 14.05 | 13.70 | 13.70 | 3,633 | -0.45(-3.18%) |
Feb 02, 2010 | 14.03 | 14.29 | 13.99 | 14.15 | 1,350 | +0.00(+0.00%) |
Feb 01, 2010 | 13.76 | 14.15 | 13.50 | 14.15 | 8,004 | +0.45(+3.28%) |
Jan 29, 2010 | 13.63 | 14.13 | 13.63 | 13.70 | 4,199 | +0.20(+1.48%) |
Jan 28, 2010 | 13.56 | 13.65 | 13.40 | 13.50 | 5,157 | -0.05(-0.37%) |
Jan 27, 2010 | 13.34 | 13.65 | 13.34 | 13.55 | 3,800 | -0.02(-0.15%) |
Jan 26, 2010 | 13.58 | 13.90 | 13.45 | 13.57 | 4,600 | -0.08(-0.59%) |
Jan 25, 2010 | 14.29 | 14.33 | 13.45 | 13.65 | 3,377 | -0.37(-2.64%) |
Jan 22, 2010 | 14.32 | 14.68 | 14.00 | 14.02 | 1,850 | -0.28(-1.96%) |
Jan 21, 2010 | 14.70 | 14.70 | 14.30 | 14.30 | 3,800 | -0.36(-2.46%) |
Jan 20, 2010 | 14.50 | 14.79 | 14.27 | 14.66 | 3,748 | +0.03(+0.21%) |
Jan 19, 2010 | 14.25 | 14.72 | 14.20 | 14.63 | 10,800 | +0.34(+2.34%) |
Jan 15, 2010 | 14.19 | 14.29 | 14.29 | 14.29 | 4,100 | +0.11(+0.74%) |
Jan 14, 2010 | 14.20 | 14.29 | 14.03 | 14.19 | 14,500 | +0.23(+1.65%) |
Jan 13, 2010 | 13.76 | 14.00 | 13.69 | 13.96 | 900 | +0.39(+2.87%) |
Jan 12, 2010 | 13.63 | 13.90 | 13.40 | 13.57 | 3,650 | -0.17(-1.24%) |
Jan 11, 2010 | 13.74 | 13.98 | 13.74 | 13.74 | 3,100 | +0.00(+0.00%) |
Jan 08, 2010 | 13.95 | 13.95 | 13.72 | 13.74 | 1,900 | -0.21(-1.51%) |
Jan 07, 2010 | 14.05 | 14.23 | 13.95 | 13.95 | 1,100 | +0.01(+0.07%) |
Jan 06, 2010 | 13.81 | 14.08 | 13.77 | 13.94 | 1,300 | -0.03(-0.21%) |
Jan 05, 2010 | 14.21 | 14.26 | 13.76 | 13.97 | 1,400 | -0.06(-0.43%) |
Jan 04, 2010 | 13.78 | 14.03 | 13.70 | 14.03 | 6,030 | +0.33(+2.41%) |
Dec 31, 2009 | 13.57 | 13.70 | 13.70 | 13.70 | 3,900 | +0.15(+1.11%) |
Dec 30, 2009 | 13.55 | 13.58 | 13.50 | 13.55 | 1,363 | +0.05(+0.37%) |
Dec 29, 2009 | 13.60 | 13.60 | 13.49 | 13.50 | 1,200 | +0.00(+0.00%) |
Dec 28, 2009 | 13.53 | 13.73 | 13.49 | 13.50 | 2,838 | -0.01(-0.07%) |
Dec 24, 2009 | 13.53 | 13.53 | 13.51 | 13.51 | 200 | -0.18(-1.31%) |
Dec 23, 2009 | 13.76 | 13.76 | 13.40 | 13.69 | 2,556 | +0.13(+0.96%) |
Dec 22, 2009 | 13.54 | 13.90 | 13.33 | 13.56 | 5,600 | +0.06(+0.44%) |
Dec 21, 2009 | 13.46 | 13.62 | 13.42 | 13.50 | 7,290 | +0.07(+0.52%) |
Dec 18, 2009 | 13.55 | 13.79 | 13.43 | 13.43 | 8,109 | -0.07(-0.52%) |
Dec 17, 2009 | 13.31 | 13.53 | 13.30 | 13.50 | 11,558 | +0.00(+0.00%) |
Dec 16, 2009 | 13.63 | 13.63 | 13.33 | 13.50 | 2,184 | +0.00(+0.00%) |
Dec 15, 2009 | 13.39 | 13.64 | 13.10 | 13.50 | 6,520 | +0.03(+0.22%) |
Dec 14, 2009 | 13.51 | 13.53 | 13.47 | 13.47 | 7,100 | -0.43(-3.09%) |
Dec 11, 2009 | 14.46 | 14.50 | 13.73 | 13.90 | 3,800 | -0.35(-2.46%) |
Dec 10, 2009 | 14.56 | 14.56 | 14.23 | 14.25 | 1,100 | -0.32(-2.20%) |
Dec 09, 2009 | 14.54 | 14.57 | 14.53 | 14.57 | 1,100 | +0.39(+2.75%) |
Dec 08, 2009 | 14.22 | 14.58 | 14.16 | 14.18 | 1,740 | -0.06(-0.42%) |
Dec 07, 2009 | 13.95 | 14.25 | 13.87 | 14.24 | 7,500 | +0.17(+1.21%) |
Dec 04, 2009 | 13.70 | 14.07 | 13.40 | 14.07 | 18,801 | +0.56(+4.15%) |
Dec 03, 2009 | 13.73 | 13.92 | 13.27 | 13.51 | 12,051 | -0.01(-0.07%) |
Dec 02, 2009 | 13.51 | 13.92 | 13.28 | 13.52 | 11,200 | +0.00(+0.00%) |