Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.15 | 16.20 | 16.12 | 16.18 | 99,979 | +0.01(+0.07%) |
Dec 30, 2010 | 16.13 | 16.19 | 16.13 | 16.16 | 194,124 | -0.03(-0.16%) |
Dec 29, 2010 | 16.21 | 16.22 | 16.18 | 16.19 | 160,214 | +0.04(+0.22%) |
Dec 28, 2010 | 16.19 | 16.19 | 16.12 | 16.16 | 196,345 | +0.01(+0.07%) |
Dec 27, 2010 | 16.13 | 16.15 | 16.09 | 16.14 | 111,347 | -0.01(-0.06%) |
Dec 23, 2010 | 16.15 | 16.17 | 16.13 | 16.16 | 138,358 | +0.01(+0.04%) |
Dec 22, 2010 | 16.13 | 16.15 | 16.09 | 16.15 | 471,776 | +0.07(+0.44%) |
Dec 21, 2010 | 16.08 | 16.11 | 16.06 | 16.08 | 713,352 | +0.04(+0.26%) |
Dec 20, 2010 | 16.10 | 16.10 | 15.98 | 16.04 | 477,366 | +0.01(+0.07%) |
Dec 17, 2010 | 16.02 | 16.03 | 15.95 | 16.03 | 178,185 | +0.01(+0.06%) |
Dec 16, 2010 | 15.93 | 16.02 | 15.89 | 16.02 | 153,334 | +0.09(+0.55%) |
Dec 15, 2010 | 15.96 | 16.00 | 15.91 | 15.93 | 349,308 | -0.05(-0.28%) |
Dec 14, 2010 | 15.96 | 16.06 | 15.93 | 15.97 | 168,859 | +0.06(+0.39%) |
Dec 13, 2010 | 15.97 | 15.97 | 15.91 | 15.91 | 197,591 | +0.03(+0.18%) |
Dec 10, 2010 | 15.86 | 15.89 | 15.82 | 15.88 | 218,466 | +0.09(+0.60%) |
Dec 09, 2010 | 15.87 | 15.87 | 15.75 | 15.79 | 308,854 | +0.04(+0.23%) |
Dec 08, 2010 | 15.76 | 15.77 | 15.67 | 15.75 | 238,841 | +0.03(+0.19%) |
Dec 07, 2010 | 15.92 | 15.92 | 15.72 | 15.72 | 644,950 | +0.04(+0.24%) |
Dec 06, 2010 | 15.69 | 15.72 | 15.66 | 15.68 | 207,434 | -0.02(-0.16%) |
Dec 03, 2010 | 15.65 | 15.72 | 15.63 | 15.71 | 161,323 | +0.03(+0.20%) |
Dec 02, 2010 | 15.55 | 15.68 | 15.54 | 15.68 | 193,267 | +0.16(+1.05%) |
Dec 01, 2010 | 15.49 | 15.54 | 15.42 | 15.51 | 580,036 | +0.29(+1.90%) |
Nov 30, 2010 | 15.17 | 15.29 | 15.15 | 15.22 | 259,026 | -0.07(-0.43%) |
Nov 29, 2010 | 15.28 | 15.32 | 15.14 | 15.29 | 135,165 | -0.03(-0.23%) |
Nov 26, 2010 | 15.35 | 15.36 | 15.33 | 15.33 | 28,835 | -0.11(-0.70%) |
Nov 24, 2010 | 15.35 | 15.43 | 15.43 | 15.43 | 87,589 | +0.18(+1.16%) |
Nov 23, 2010 | 15.26 | 15.42 | 15.22 | 15.26 | 282,823 | -0.19(-1.24%) |
Nov 22, 2010 | 15.40 | 15.45 | 15.30 | 15.45 | 143,143 | -0.04(-0.25%) |
Nov 19, 2010 | 15.45 | 15.49 | 15.36 | 15.49 | 110,584 | +0.03(+0.20%) |
Nov 18, 2010 | 15.41 | 15.48 | 15.25 | 15.45 | 212,565 | +0.21(+1.37%) |
Nov 17, 2010 | 15.26 | 15.28 | 15.22 | 15.25 | 190,254 | +0.01(+0.04%) |
Nov 16, 2010 | 15.38 | 15.38 | 15.17 | 15.24 | 440,314 | -0.22(-1.40%) |
Nov 15, 2010 | 15.52 | 15.56 | 15.45 | 15.46 | 176,288 | -0.01(-0.08%) |
Nov 12, 2010 | 15.52 | 15.55 | 15.40 | 15.47 | 147,467 | -0.14(-0.87%) |
Nov 11, 2010 | 15.57 | 15.61 | 15.40 | 15.60 | 157,528 | -0.01(-0.04%) |
Nov 10, 2010 | 15.63 | 15.63 | 15.49 | 15.61 | 225,381 | +0.01(+0.04%) |
Nov 09, 2010 | 15.75 | 15.75 | 15.56 | 15.60 | 190,501 | -0.10(-0.66%) |
Nov 08, 2010 | 15.69 | 15.72 | 15.64 | 15.71 | 219,078 | -0.04(-0.27%) |
Nov 05, 2010 | 15.89 | 15.89 | 15.68 | 15.75 | 164,165 | +0.01(+0.05%) |
Nov 04, 2010 | 15.65 | 15.75 | 15.61 | 15.74 | 326,241 | +0.27(+1.75%) |
Nov 03, 2010 | 15.48 | 15.49 | 15.27 | 15.47 | 202,630 | +0.03(+0.20%) |
Nov 02, 2010 | 15.49 | 15.49 | 15.41 | 15.44 | 214,513 | +0.10(+0.68%) |
Nov 01, 2010 | 15.52 | 15.52 | 15.26 | 15.34 | 238,120 | +0.00(+0.02%) |
Oct 29, 2010 | 15.33 | 15.35 | 15.29 | 15.33 | 147,180 | +0.00(+0.00%) |
Oct 28, 2010 | 15.37 | 15.38 | 15.26 | 15.33 | 616,025 | +0.03(+0.23%) |
Oct 27, 2010 | 15.27 | 15.30 | 15.16 | 15.30 | 180,667 | -0.06(-0.38%) |
Oct 25, 2010 | 15.42 | 15.46 | 15.35 | 15.36 | 94,508 | +0.05(+0.30%) |
Oct 22, 2010 | 15.36 | 15.36 | 15.28 | 15.31 | 134,806 | -0.01(-0.09%) |
Oct 21, 2010 | 15.36 | 15.44 | 15.24 | 15.33 | 176,984 | +0.02(+0.14%) |
Oct 20, 2010 | 15.20 | 15.35 | 15.20 | 15.30 | 182,347 | +0.16(+1.08%) |
Oct 19, 2010 | 15.24 | 15.27 | 14.97 | 15.14 | 361,667 | -0.20(-1.29%) |
Oct 18, 2010 | 15.29 | 15.47 | 15.26 | 15.34 | 416,684 | +0.08(+0.50%) |
Oct 15, 2010 | 15.36 | 15.36 | 15.20 | 15.26 | 151,825 | -0.01(-0.07%) |
Oct 14, 2010 | 15.29 | 15.32 | 15.18 | 15.27 | 186,815 | -0.01(-0.09%) |
Oct 13, 2010 | 15.27 | 15.35 | 15.22 | 15.29 | 250,393 | +0.09(+0.62%) |
Oct 12, 2010 | 15.15 | 15.22 | 15.04 | 15.19 | 238,895 | +0.03(+0.21%) |
Oct 11, 2010 | 15.20 | 15.40 | 15.11 | 15.16 | 163,863 | +0.01(+0.05%) |
Oct 08, 2010 | 15.16 | 15.19 | 15.06 | 15.16 | 108,048 | +0.06(+0.40%) |
Oct 07, 2010 | 15.18 | 15.18 | 15.03 | 15.09 | 140,923 | -0.01(-0.08%) |
Oct 06, 2010 | 15.16 | 15.16 | 15.06 | 15.11 | 367,982 | +0.02(+0.15%) |
Oct 05, 2010 | 14.95 | 15.12 | 14.93 | 15.08 | 245,259 | +0.26(+1.73%) |
Oct 04, 2010 | 14.86 | 14.93 | 14.77 | 14.83 | 247,290 | -0.09(-0.58%) |
Oct 01, 2010 | 14.92 | 15.66 | 14.84 | 14.92 | 346,929 | +0.06(+0.42%) |
Sep 30, 2010 | 14.99 | 15.04 | 14.79 | 14.85 | 2,163,347 | -0.05(-0.33%) |
Sep 29, 2010 | 14.92 | 14.95 | 14.85 | 14.90 | 203,780 | -0.05(-0.30%) |
Sep 28, 2010 | 14.90 | 14.98 | 14.79 | 14.95 | 145,603 | +0.07(+0.49%) |
Sep 27, 2010 | 14.98 | 15.17 | 14.87 | 14.87 | 238,321 | -0.06(-0.37%) |
Sep 24, 2010 | 14.85 | 14.93 | 14.79 | 14.93 | 183,804 | +0.25(+1.73%) |
Sep 23, 2010 | 14.73 | 14.80 | 14.65 | 14.67 | 159,261 | -0.13(-0.87%) |
Sep 22, 2010 | 14.86 | 14.90 | 14.77 | 14.80 | 168,977 | -0.02(-0.16%) |
Sep 21, 2010 | 14.85 | 14.93 | 14.79 | 14.83 | 191,842 | -0.03(-0.23%) |
Sep 20, 2010 | 14.72 | 14.89 | 14.69 | 14.86 | 112,518 | +0.21(+1.41%) |
Sep 17, 2010 | 14.66 | 14.71 | 14.62 | 14.66 | 315,828 | +0.00(+0.00%) |
Sep 15, 2010 | 14.54 | 14.67 | 14.53 | 14.66 | 173,947 | +0.06(+0.40%) |
Sep 14, 2010 | 14.59 | 14.66 | 14.55 | 14.60 | 143,094 | -0.00(-0.02%) |
Sep 13, 2010 | 14.62 | 14.62 | 14.52 | 14.60 | 2,842,075 | +0.12(+0.81%) |
Sep 10, 2010 | 14.49 | 14.50 | 14.40 | 14.48 | 267,912 | +0.07(+0.46%) |
Sep 09, 2010 | 14.53 | 14.53 | 14.39 | 14.42 | 308,066 | +0.07(+0.51%) |
Sep 08, 2010 | 14.28 | 14.40 | 14.28 | 14.34 | 44,967 | +0.06(+0.44%) |
Sep 07, 2010 | 14.40 | 14.40 | 14.26 | 14.28 | 122,568 | -0.13(-0.91%) |
Sep 03, 2010 | 14.35 | 14.42 | 14.33 | 14.41 | 114,149 | +0.14(+0.99%) |
Sep 02, 2010 | 14.22 | 14.27 | 14.19 | 14.27 | 60,376 | +0.09(+0.63%) |
Sep 01, 2010 | 14.02 | 14.19 | 13.98 | 14.18 | 72,472 | +0.37(+2.65%) |
Aug 31, 2010 | 13.78 | 13.88 | 13.72 | 13.82 | 267,071 | +0.00(+0.02%) |
Aug 30, 2010 | 14.00 | 14.00 | 13.80 | 13.81 | 64,996 | -0.17(-1.21%) |
Aug 27, 2010 | 13.98 | 14.00 | 13.72 | 13.98 | 88,751 | +0.18(+1.28%) |
Aug 26, 2010 | 13.96 | 13.96 | 13.75 | 13.80 | 184,375 | -0.09(-0.62%) |
Aug 25, 2010 | 13.79 | 13.89 | 13.69 | 13.89 | 74,036 | +0.05(+0.38%) |
Aug 24, 2010 | 13.87 | 13.92 | 13.76 | 13.84 | 1,036,968 | -0.15(-1.04%) |
Aug 23, 2010 | 14.09 | 14.11 | 13.97 | 13.98 | 84,664 | -0.01(-0.05%) |
Aug 20, 2010 | 14.01 | 14.01 | 13.91 | 13.99 | 103,970 | -0.06(-0.39%) |
Aug 19, 2010 | 14.24 | 14.24 | 13.96 | 14.05 | 82,443 | -0.22(-1.53%) |
Aug 18, 2010 | 14.30 | 14.32 | 14.17 | 14.26 | 91,729 | +0.02(+0.12%) |
Aug 17, 2010 | 14.14 | 14.34 | 14.14 | 14.25 | 80,940 | +0.15(+1.08%) |
Aug 16, 2010 | 14.04 | 14.11 | 13.97 | 14.10 | 100,463 | +0.00(+0.02%) |
Aug 13, 2010 | 14.09 | 14.15 | 14.07 | 14.09 | 50,480 | -0.04(-0.29%) |
Aug 12, 2010 | 13.99 | 14.16 | 13.87 | 14.13 | 102,591 | -0.04(-0.32%) |
Aug 11, 2010 | 14.29 | 14.29 | 14.16 | 14.18 | 107,098 | -0.34(-2.34%) |
Aug 10, 2010 | 14.45 | 14.55 | 14.38 | 14.52 | 235,772 | -0.03(-0.21%) |
Aug 09, 2010 | 14.49 | 14.56 | 14.49 | 14.55 | 59,723 | +0.13(+0.94%) |
Aug 06, 2010 | 14.41 | 14.43 | 14.28 | 14.41 | 118,570 | -0.05(-0.33%) |
Aug 05, 2010 | 14.42 | 14.48 | 14.38 | 14.46 | 48,806 | -0.02(-0.14%) |
Aug 04, 2010 | 14.42 | 14.50 | 14.40 | 14.48 | 101,958 | +0.07(+0.48%) |
Aug 03, 2010 | 14.41 | 14.47 | 14.39 | 14.41 | 283,928 | -0.05(-0.36%) |
Aug 02, 2010 | 14.35 | 14.47 | 14.34 | 14.47 | 81,527 | +0.28(+2.00%) |
Jul 30, 2010 | 14.18 | 14.23 | 13.83 | 14.18 | 85,777 | +0.00(+0.03%) |
Jul 29, 2010 | 14.35 | 14.35 | 14.11 | 14.18 | 140,038 | -0.06(-0.41%) |
Jul 28, 2010 | 14.31 | 14.31 | 14.22 | 14.24 | 81,009 | -0.08(-0.56%) |
Jul 27, 2010 | 14.33 | 14.33 | 14.25 | 14.32 | 65,959 | +0.03(+0.24%) |
Jul 26, 2010 | 14.18 | 14.28 | 14.14 | 14.28 | 171,525 | +0.15(+1.05%) |
Jul 23, 2010 | 14.01 | 14.13 | 13.99 | 14.13 | 45,880 | +0.10(+0.69%) |
Jul 22, 2010 | 13.97 | 14.08 | 13.95 | 14.04 | 65,979 | +0.29(+2.11%) |
Jul 21, 2010 | 13.90 | 13.92 | 13.68 | 13.75 | 45,877 | -0.14(-1.02%) |
Jul 20, 2010 | 13.62 | 13.89 | 13.62 | 13.89 | 100,720 | +0.12(+0.88%) |
Jul 19, 2010 | 13.75 | 13.79 | 13.70 | 13.77 | 83,501 | +0.07(+0.53%) |
Jul 16, 2010 | 13.69 | 13.93 | 13.66 | 13.69 | 85,028 | -0.30(-2.18%) |
Jul 15, 2010 | 13.97 | 14.00 | 13.84 | 14.00 | 150,909 | +0.03(+0.22%) |
Jul 14, 2010 | 13.94 | 14.00 | 13.87 | 13.97 | 94,765 | -0.01(-0.07%) |
Jul 13, 2010 | 13.95 | 14.03 | 13.93 | 13.98 | 67,057 | +0.17(+1.25%) |
Jul 12, 2010 | 13.77 | 13.80 | 13.72 | 13.80 | 121,868 | +0.01(+0.05%) |
Jul 09, 2010 | 13.80 | 13.80 | 13.70 | 13.80 | 47,548 | +0.08(+0.58%) |
Jul 08, 2010 | 13.84 | 13.84 | 13.59 | 13.72 | 99,656 | +0.12(+0.89%) |
Jul 07, 2010 | 13.26 | 13.60 | 13.24 | 13.60 | 67,684 | +0.44(+3.35%) |
Jul 06, 2010 | 13.31 | 13.34 | 13.13 | 13.16 | 98,454 | +0.02(+0.18%) |
Jul 02, 2010 | 13.13 | 13.31 | 13.07 | 13.13 | 97,135 | -0.07(-0.52%) |
Jul 01, 2010 | 13.24 | 13.31 | 13.01 | 13.20 | 137,197 | -0.02(-0.16%) |
Jun 30, 2010 | 13.32 | 13.39 | 13.14 | 13.22 | 276,761 | -0.10(-0.78%) |
Jun 29, 2010 | 13.52 | 13.52 | 13.26 | 13.33 | 68,453 | -0.31(-2.28%) |
Jun 25, 2010 | 13.64 | 13.71 | 13.60 | 13.64 | 223,505 | -0.01(-0.05%) |
Jun 24, 2010 | 13.79 | 13.79 | 13.64 | 13.64 | 40,672 | -0.21(-1.51%) |
Jun 23, 2010 | 13.87 | 13.89 | 13.74 | 13.85 | 50,511 | -0.04(-0.27%) |
Jun 22, 2010 | 14.13 | 14.14 | 13.87 | 13.89 | 50,765 | -0.17(-1.24%) |
Jun 21, 2010 | 14.31 | 14.31 | 14.05 | 14.07 | 208,774 | -0.06(-0.44%) |
Jun 18, 2010 | 14.13 | 14.16 | 14.11 | 14.13 | 239,437 | +0.01(+0.07%) |
Jun 17, 2010 | 14.09 | 14.12 | 13.99 | 14.12 | 132,214 | +0.02(+0.15%) |
Jun 16, 2010 | 14.06 | 14.14 | 14.01 | 14.10 | 75,702 | -0.01(-0.07%) |
Jun 15, 2010 | 13.95 | 14.11 | 13.91 | 14.11 | 77,965 | +0.27(+1.98%) |
Jun 14, 2010 | 13.96 | 13.99 | 13.83 | 13.83 | 119,223 | +0.02(+0.12%) |
Jun 11, 2010 | 13.69 | 13.82 | 13.69 | 13.82 | 48,960 | +0.04(+0.30%) |
Jun 10, 2010 | 13.67 | 13.79 | 13.66 | 13.78 | 81,259 | +0.37(+2.79%) |
Jun 09, 2010 | 13.57 | 13.65 | 13.40 | 13.40 | 56,552 | -0.08(-0.59%) |
Jun 08, 2010 | 13.30 | 13.48 | 13.25 | 13.48 | 110,343 | +0.17(+1.29%) |
Jun 07, 2010 | 13.50 | 13.50 | 13.31 | 13.31 | 104,678 | -0.10(-0.74%) |
Jun 04, 2010 | 13.41 | 13.68 | 13.39 | 13.41 | 64,991 | -0.47(-3.41%) |
Jun 03, 2010 | 13.89 | 13.90 | 13.78 | 13.88 | 88,539 | +0.12(+0.87%) |
Jun 02, 2010 | 13.58 | 13.77 | 13.55 | 13.76 | 89,836 | +0.23(+1.70%) |
Jun 01, 2010 | 13.63 | 13.79 | 13.53 | 13.53 | 49,963 | -0.18(-1.30%) |
May 28, 2010 | 13.71 | 13.85 | 13.69 | 13.71 | 68,003 | -0.15(-1.11%) |
May 27, 2010 | 13.76 | 13.86 | 13.67 | 13.86 | 116,809 | +0.40(+2.95%) |
May 26, 2010 | 13.63 | 13.70 | 13.47 | 13.47 | 148,607 | -0.08(-0.56%) |
May 25, 2010 | 13.24 | 13.54 | 13.21 | 13.54 | 224,598 | -0.04(-0.27%) |
May 24, 2010 | 13.68 | 13.77 | 13.58 | 13.58 | 76,705 | -0.16(-1.15%) |
May 21, 2010 | 13.39 | 13.75 | 13.26 | 13.74 | 122,675 | +0.10(+0.75%) |
May 20, 2010 | 13.70 | 13.85 | 13.63 | 13.63 | 232,298 | -0.46(-3.28%) |
May 19, 2010 | 14.11 | 14.17 | 13.95 | 14.10 | 84,250 | -0.08(-0.56%) |
May 18, 2010 | 14.40 | 14.45 | 14.16 | 14.18 | 64,321 | -0.14(-0.98%) |
May 17, 2010 | 14.33 | 14.33 | 14.13 | 14.32 | 184,069 | +0.01(+0.10%) |
May 14, 2010 | 14.30 | 14.83 | 14.20 | 14.30 | 149,656 | -0.21(-1.44%) |
May 13, 2010 | 14.66 | 14.68 | 14.51 | 14.51 | 51,007 | -0.18(-1.24%) |
May 12, 2010 | 14.58 | 14.70 | 14.56 | 14.69 | 72,539 | +0.20(+1.35%) |
May 11, 2010 | 14.62 | 14.67 | 14.50 | 14.50 | 72,257 | -0.06(-0.40%) |
May 10, 2010 | 14.47 | 14.56 | 14.42 | 14.56 | 100,518 | +0.51(+3.64%) |
May 07, 2010 | 14.16 | 14.22 | 13.96 | 14.05 | 74,799 | -0.16(-1.16%) |
May 06, 2010 | 14.53 | 14.54 | 6.143 | 14.21 | 259,757 | -0.40(-2.77%) |
May 05, 2010 | 14.67 | 14.67 | 14.55 | 14.62 | 85,478 | -0.06(-0.42%) |
May 04, 2010 | 14.83 | 14.84 | 14.63 | 14.68 | 143,715 | -0.31(-2.04%) |
May 03, 2010 | 14.85 | 15.02 | 14.85 | 14.98 | 92,699 | +0.19(+1.25%) |
Apr 30, 2010 | 14.99 | 15.01 | 14.80 | 14.80 | 65,782 | -0.16(-1.08%) |
Apr 29, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 68,382 | +0.19(+1.25%) |
Apr 28, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 272,976 | +0.07(+0.47%) |
Apr 27, 2010 | 14.95 | 14.98 | 14.69 | 14.70 | 42,132 | -0.29(-1.97%) |
Apr 26, 2010 | 15.07 | 15.08 | 15.00 | 15.00 | 116,675 | -0.03(-0.18%) |
Apr 23, 2010 | 14.95 | 15.03 | 14.90 | 15.03 | 108,538 | +0.06(+0.41%) |
Apr 22, 2010 | 14.87 | 14.97 | 14.77 | 14.97 | 72,003 | +0.04(+0.30%) |
Apr 21, 2010 | 15.06 | 15.06 | 14.88 | 14.92 | 98,926 | -0.05(-0.34%) |
Apr 20, 2010 | 14.99 | 15.00 | 14.94 | 14.97 | 305,138 | +0.07(+0.48%) |
Apr 19, 2010 | 14.81 | 14.90 | 14.75 | 14.90 | 178,912 | +0.07(+0.46%) |
Apr 16, 2010 | 14.98 | 14.99 | 14.77 | 14.83 | 88,626 | -0.17(-1.14%) |
Apr 15, 2010 | 14.98 | 15.01 | 14.95 | 15.00 | 1,098,513 | +0.02(+0.11%) |
Apr 14, 2010 | 14.95 | 15.00 | 14.89 | 14.99 | 88,096 | +0.07(+0.44%) |
Apr 13, 2010 | 14.85 | 14.93 | 14.80 | 14.92 | 221,301 | +0.02(+0.11%) |
Apr 12, 2010 | 14.90 | 14.92 | 14.88 | 14.90 | 90,387 | +0.02(+0.16%) |
Apr 09, 2010 | 14.76 | 14.88 | 14.76 | 14.88 | 78,233 | +0.11(+0.77%) |
Apr 08, 2010 | 14.66 | 14.79 | 14.65 | 14.77 | 95,445 | +0.05(+0.37%) |
Apr 07, 2010 | 14.79 | 14.80 | 14.66 | 14.71 | 84,067 | -0.11(-0.74%) |
Apr 06, 2010 | 14.81 | 14.84 | 14.75 | 14.82 | 167,463 | +0.01(+0.07%) |
Apr 05, 2010 | 14.80 | 14.81 | 14.72 | 14.81 | 78,061 | +0.12(+0.79%) |
Apr 01, 2010 | 14.71 | 14.69 | 14.69 | 14.69 | 40,814 | +0.08(+0.52%) |
Mar 31, 2010 | 14.65 | 14.66 | 14.58 | 14.62 | 49,651 | -0.04(-0.26%) |
Mar 30, 2010 | 14.69 | 14.71 | 14.62 | 14.66 | 62,003 | -0.01(-0.05%) |
Mar 29, 2010 | 14.63 | 14.67 | 14.60 | 14.66 | 105,226 | +0.09(+0.59%) |
Mar 26, 2010 | 14.61 | 14.64 | 14.53 | 14.58 | 151,904 | +0.00(+0.00%) |
Mar 25, 2010 | 14.69 | 14.72 | 14.57 | 14.58 | 86,790 | -0.04(-0.30%) |
Mar 24, 2010 | 14.69 | 14.69 | 14.59 | 14.62 | 79,663 | -0.10(-0.65%) |
Mar 23, 2010 | 14.64 | 14.72 | 14.59 | 14.72 | 215,214 | +0.12(+0.82%) |
Mar 22, 2010 | 14.44 | 14.63 | 14.44 | 14.60 | 126,566 | +0.11(+0.79%) |
Mar 19, 2010 | 14.65 | 14.65 | 14.48 | 14.48 | 122,391 | -0.10(-0.69%) |
Mar 18, 2010 | 14.55 | 14.59 | 14.52 | 14.58 | 448,909 | +0.02(+0.12%) |
Mar 17, 2010 | 14.50 | 14.60 | 14.50 | 14.57 | 434,673 | +0.08(+0.56%) |
Mar 16, 2010 | 14.40 | 14.49 | 14.39 | 14.49 | 469,878 | +0.13(+0.90%) |
Mar 15, 2010 | 14.32 | 14.37 | 14.29 | 14.36 | 305,252 | +0.02(+0.17%) |
Mar 12, 2010 | 14.36 | 14.36 | 14.29 | 14.33 | 81,975 | +0.00(+0.02%) |
Mar 11, 2010 | 14.22 | 14.33 | 14.22 | 14.33 | 64,676 | +0.05(+0.36%) |
Mar 10, 2010 | 14.27 | 14.30 | 14.23 | 14.28 | 65,824 | +0.05(+0.36%) |
Mar 09, 2010 | 14.21 | 14.29 | 14.19 | 14.23 | 41,011 | +0.00(+0.00%) |
Mar 08, 2010 | 14.25 | 14.25 | 14.19 | 14.23 | 71,228 | +0.00(+0.00%) |
Mar 05, 2010 | 14.11 | 14.23 | 14.08 | 14.23 | 69,110 | +0.16(+1.14%) |
Mar 04, 2010 | 14.05 | 14.07 | 13.99 | 14.07 | 51,344 | +0.06(+0.41%) |
Mar 03, 2010 | 14.08 | 14.10 | 13.98 | 14.01 | 130,166 | -0.01(-0.10%) |
Mar 02, 2010 | 14.04 | 14.06 | 14.00 | 14.02 | 87,914 | +0.05(+0.37%) |
Mar 01, 2010 | 13.90 | 13.98 | 13.90 | 13.97 | 32,197 | +0.09(+0.64%) |
Feb 26, 2010 | 13.87 | 13.91 | 13.85 | 13.88 | 35,568 | -0.00(-0.02%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.71 | 13.89 | 66,425 | -0.04(-0.29%) |
Feb 24, 2010 | 13.88 | 13.93 | 13.82 | 13.93 | 99,606 | +0.11(+0.79%) |
Feb 23, 2010 | 13.90 | 13.97 | 13.79 | 13.82 | 82,577 | -0.14(-1.03%) |
Feb 22, 2010 | 14.04 | 14.04 | 13.93 | 13.96 | 84,149 | -0.03(-0.20%) |
Feb 19, 2010 | 13.95 | 14.02 | 13.89 | 13.99 | 133,335 | +0.04(+0.27%) |
Feb 18, 2010 | 13.86 | 13.95 | 13.85 | 13.95 | 81,963 | +0.08(+0.59%) |
Feb 17, 2010 | 13.87 | 13.88 | 13.83 | 13.87 | 60,463 | +0.03(+0.25%) |
Feb 16, 2010 | 13.69 | 13.83 | 13.69 | 13.83 | 103,203 | +0.25(+1.87%) |
Feb 12, 2010 | 13.51 | 13.58 | 13.58 | 13.58 | 116,186 | -0.05(-0.40%) |
Feb 11, 2010 | 13.45 | 13.64 | 13.44 | 13.63 | 66,525 | +0.16(+1.17%) |
Feb 10, 2010 | 13.51 | 13.55 | 13.07 | 13.48 | 108,363 | -0.05(-0.35%) |
Feb 09, 2010 | 13.48 | 13.63 | 13.44 | 13.52 | 66,880 | +0.17(+1.24%) |
Feb 08, 2010 | 13.41 | 13.50 | 13.36 | 13.36 | 54,918 | -0.10(-0.78%) |
Feb 05, 2010 | 13.44 | 13.46 | 13.26 | 13.46 | 121,757 | -0.01(-0.10%) |
Feb 04, 2010 | 13.75 | 13.75 | 13.46 | 13.48 | 118,122 | -0.37(-2.68%) |
Feb 03, 2010 | 13.91 | 13.91 | 13.79 | 13.85 | 105,212 | -0.10(-0.71%) |
Feb 02, 2010 | 13.80 | 13.96 | 13.76 | 13.95 | 70,673 | +0.21(+1.51%) |
Feb 01, 2010 | 13.64 | 13.76 | 13.64 | 13.74 | 110,582 | +0.14(+1.00%) |
Jan 29, 2010 | 13.71 | 13.82 | 13.57 | 13.60 | 83,689 | -0.10(-0.72%) |
Jan 28, 2010 | 13.89 | 13.89 | 13.62 | 13.70 | 116,652 | -0.14(-0.98%) |
Jan 27, 2010 | 13.80 | 13.85 | 13.68 | 13.84 | 152,315 | +0.04(+0.30%) |
Jan 26, 2010 | 13.82 | 13.89 | 13.75 | 13.80 | 140,139 | -0.05(-0.39%) |
Jan 25, 2010 | 13.93 | 13.93 | 13.84 | 13.85 | 63,151 | +0.07(+0.49%) |
Jan 22, 2010 | 13.94 | 14.02 | 13.77 | 13.78 | 159,224 | -0.24(-1.74%) |
Jan 21, 2010 | 14.28 | 14.31 | 14.00 | 14.03 | 75,080 | -0.26(-1.80%) |
Jan 20, 2010 | 14.66 | 14.66 | 14.18 | 14.28 | 130,389 | -0.13(-0.92%) |
Jan 19, 2010 | 14.26 | 14.43 | 14.26 | 14.42 | 77,885 | +0.17(+1.17%) |
Jan 15, 2010 | 14.38 | 14.25 | 14.25 | 14.25 | 149,633 | -0.12(-0.83%) |
Jan 14, 2010 | 14.42 | 14.42 | 14.34 | 14.37 | 102,513 | -0.02(-0.14%) |
Jan 13, 2010 | 14.34 | 14.39 | 14.29 | 14.39 | 130,515 | +0.12(+0.81%) |
Jan 12, 2010 | 14.28 | 14.31 | 14.22 | 14.27 | 132,123 | -0.08(-0.57%) |
Jan 11, 2010 | 14.38 | 14.38 | 14.29 | 14.36 | 84,325 | +0.06(+0.43%) |
Jan 08, 2010 | 14.25 | 14.29 | 14.21 | 14.29 | 106,826 | +0.03(+0.19%) |
Jan 07, 2010 | 14.19 | 14.27 | 14.17 | 14.27 | 80,112 | +0.02(+0.17%) |
Jan 06, 2010 | 14.22 | 14.25 | 14.21 | 14.24 | 122,517 | +0.01(+0.05%) |
Jan 05, 2010 | 14.25 | 14.25 | 14.18 | 14.24 | 59,862 | -0.01(-0.07%) |