Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.40 | 14.52 | 14.27 | 14.45 | 84,425 | -0.01(-0.07%) |
Dec 30, 2010 | 14.47 | 14.57 | 14.44 | 14.46 | 55,760 | -0.04(-0.28%) |
Dec 29, 2010 | 14.50 | 14.59 | 14.45 | 14.50 | 127,326 | -0.01(-0.07%) |
Dec 28, 2010 | 14.48 | 14.53 | 14.24 | 14.51 | 89,215 | +0.06(+0.42%) |
Dec 27, 2010 | 14.22 | 14.50 | 14.20 | 14.45 | 78,761 | +0.17(+1.19%) |
Dec 23, 2010 | 14.08 | 14.30 | 14.06 | 14.28 | 126,507 | +0.15(+1.06%) |
Dec 22, 2010 | 14.06 | 14.15 | 13.86 | 14.13 | 205,200 | +0.14(+1.00%) |
Dec 21, 2010 | 14.09 | 14.09 | 13.84 | 13.99 | 99,216 | +0.00(+0.00%) |
Dec 20, 2010 | 14.12 | 14.22 | 13.94 | 13.99 | 339,701 | -0.10(-0.71%) |
Dec 17, 2010 | 14.22 | 14.22 | 13.98 | 14.09 | 195,824 | -0.10(-0.70%) |
Dec 16, 2010 | 14.01 | 14.24 | 13.96 | 14.19 | 131,811 | +0.23(+1.65%) |
Dec 15, 2010 | 13.89 | 14.20 | 13.71 | 13.96 | 114,809 | +0.02(+0.14%) |
Dec 14, 2010 | 14.06 | 14.06 | 13.71 | 13.94 | 149,144 | -0.05(-0.36%) |
Dec 13, 2010 | 13.96 | 14.11 | 13.83 | 13.99 | 238,073 | +0.04(+0.29%) |
Dec 10, 2010 | 13.58 | 14.07 | 13.49 | 13.95 | 134,961 | +0.42(+3.10%) |
Dec 09, 2010 | 13.77 | 13.80 | 13.52 | 13.53 | 87,114 | -0.11(-0.81%) |
Dec 08, 2010 | 13.63 | 13.85 | 13.43 | 13.64 | 79,830 | +0.06(+0.44%) |
Dec 07, 2010 | 13.80 | 13.85 | 13.55 | 13.58 | 57,581 | -0.09(-0.66%) |
Dec 06, 2010 | 13.26 | 13.72 | 13.26 | 13.67 | 245,107 | +0.31(+2.32%) |
Dec 03, 2010 | 13.59 | 13.71 | 13.34 | 13.36 | 123,678 | -0.28(-2.05%) |
Dec 02, 2010 | 13.64 | 13.75 | 13.48 | 13.64 | 239,349 | +0.04(+0.29%) |
Dec 01, 2010 | 13.42 | 13.69 | 13.39 | 13.60 | 297,121 | +0.39(+2.95%) |
Nov 30, 2010 | 13.14 | 13.36 | 13.10 | 13.21 | 357,399 | -0.03(-0.23%) |
Nov 29, 2010 | 13.20 | 13.39 | 13.14 | 13.24 | 242,113 | +0.02(+0.15%) |
Nov 26, 2010 | 13.39 | 13.50 | 13.20 | 13.22 | 47,527 | -0.28(-2.07%) |
Nov 24, 2010 | 13.15 | 13.50 | 13.50 | 13.50 | 209,843 | +0.41(+3.13%) |
Nov 23, 2010 | 12.90 | 13.11 | 12.77 | 13.09 | 182,684 | +0.08(+0.61%) |
Nov 22, 2010 | 12.73 | 13.06 | 12.73 | 13.01 | 231,092 | +0.19(+1.48%) |
Nov 19, 2010 | 12.74 | 13.09 | 12.72 | 12.82 | 239,874 | +0.07(+0.55%) |
Nov 18, 2010 | 12.50 | 12.78 | 12.40 | 12.75 | 211,626 | +0.38(+3.07%) |
Nov 17, 2010 | 12.48 | 12.49 | 12.20 | 12.37 | 258,162 | -0.07(-0.56%) |
Nov 16, 2010 | 12.33 | 12.56 | 12.33 | 12.44 | 168,223 | +0.09(+0.73%) |
Nov 15, 2010 | 12.23 | 12.55 | 12.17 | 12.35 | 90,055 | +0.16(+1.31%) |
Nov 12, 2010 | 12.38 | 12.52 | 12.15 | 12.19 | 87,372 | -0.32(-2.56%) |
Nov 11, 2010 | 12.53 | 12.60 | 12.33 | 12.51 | 182,088 | -0.13(-1.03%) |
Nov 10, 2010 | 12.23 | 12.67 | 12.16 | 12.64 | 186,826 | +0.40(+3.27%) |
Nov 09, 2010 | 12.34 | 12.37 | 12.15 | 12.24 | 133,901 | -0.06(-0.49%) |
Nov 08, 2010 | 12.38 | 12.40 | 12.26 | 12.30 | 103,466 | -0.07(-0.57%) |
Nov 05, 2010 | 12.35 | 12.46 | 12.23 | 12.37 | 90,202 | +0.02(+0.16%) |
Nov 04, 2010 | 12.15 | 12.37 | 12.08 | 12.35 | 160,291 | +0.39(+3.26%) |
Nov 03, 2010 | 11.99 | 12.16 | 11.88 | 11.96 | 142,691 | -0.06(-0.50%) |
Nov 02, 2010 | 11.80 | 12.03 | 11.71 | 12.02 | 250,042 | +0.37(+3.18%) |
Nov 01, 2010 | 11.57 | 11.68 | 11.48 | 11.65 | 290,080 | +0.10(+0.87%) |
Oct 29, 2010 | 11.40 | 11.69 | 11.25 | 11.55 | 203,686 | +0.13(+1.14%) |
Oct 28, 2010 | 11.32 | 11.57 | 11.22 | 11.42 | 275,423 | +0.12(+1.06%) |
Oct 27, 2010 | 11.36 | 11.48 | 11.20 | 11.30 | 106,512 | -0.16(-1.40%) |
Oct 25, 2010 | 11.42 | 11.55 | 11.39 | 11.46 | 230,944 | +0.08(+0.70%) |
Oct 22, 2010 | 11.44 | 11.51 | 11.34 | 11.38 | 158,582 | -0.15(-1.30%) |
Oct 21, 2010 | 11.76 | 11.82 | 11.49 | 11.53 | 217,020 | -0.23(-1.96%) |
Oct 20, 2010 | 12.00 | 12.11 | 11.72 | 11.76 | 231,084 | -0.25(-2.08%) |
Oct 19, 2010 | 12.23 | 12.39 | 11.90 | 12.01 | 219,779 | -0.36(-2.91%) |
Oct 18, 2010 | 12.40 | 12.50 | 12.28 | 12.37 | 152,320 | -0.02(-0.16%) |
Oct 15, 2010 | 12.48 | 12.63 | 12.27 | 12.39 | 392,667 | +0.04(+0.32%) |
Oct 14, 2010 | 12.37 | 12.48 | 12.26 | 12.35 | 307,442 | -0.03(-0.24%) |
Oct 13, 2010 | 12.33 | 12.44 | 12.25 | 12.38 | 388,319 | +0.10(+0.81%) |
Oct 12, 2010 | 11.70 | 12.35 | 11.65 | 12.28 | 594,205 | +0.53(+4.51%) |
Oct 11, 2010 | 11.58 | 11.87 | 11.58 | 11.75 | 216,478 | +0.16(+1.38%) |
Oct 08, 2010 | 11.42 | 11.60 | 11.37 | 11.59 | 209,298 | +0.21(+1.85%) |
Oct 07, 2010 | 11.30 | 11.57 | 11.15 | 11.38 | 177,892 | +0.11(+0.98%) |
Oct 06, 2010 | 11.06 | 11.32 | 11.01 | 11.27 | 206,956 | +0.25(+2.27%) |
Oct 05, 2010 | 11.10 | 11.14 | 10.94 | 11.02 | 212,639 | +0.02(+0.18%) |
Oct 04, 2010 | 11.23 | 11.33 | 10.94 | 11.00 | 282,202 | -0.28(-2.48%) |
Oct 01, 2010 | 11.05 | 11.34 | 10.97 | 11.28 | 254,003 | +0.29(+2.64%) |
Sep 30, 2010 | 11.05 | 11.14 | 10.84 | 10.99 | 202,097 | -0.04(-0.36%) |
Sep 29, 2010 | 11.38 | 11.38 | 10.89 | 11.03 | 275,126 | +0.19(+1.75%) |
Sep 28, 2010 | 11.25 | 11.28 | 10.75 | 10.84 | 473,624 | -0.41(-3.64%) |
Sep 27, 2010 | 11.19 | 11.31 | 11.11 | 11.25 | 345,496 | +0.05(+0.45%) |
Sep 24, 2010 | 11.30 | 11.34 | 11.10 | 11.20 | 326,338 | +0.05(+0.45%) |
Sep 23, 2010 | 11.49 | 11.57 | 11.09 | 11.15 | 192,686 | -0.43(-3.71%) |
Sep 22, 2010 | 11.72 | 11.89 | 11.50 | 11.58 | 258,100 | -0.21(-1.78%) |
Sep 21, 2010 | 11.87 | 11.99 | 11.77 | 11.79 | 122,964 | -0.17(-1.38%) |
Sep 20, 2010 | 11.69 | 12.00 | 11.56 | 11.96 | 230,210 | +0.28(+2.35%) |
Sep 17, 2010 | 11.62 | 11.70 | 11.35 | 11.68 | 289,547 | +0.20(+1.74%) |
Sep 15, 2010 | 11.70 | 11.70 | 11.31 | 11.48 | 189,416 | -0.29(-2.46%) |
Sep 14, 2010 | 11.89 | 11.96 | 11.71 | 11.77 | 123,145 | -0.12(-1.05%) |
Sep 13, 2010 | 11.48 | 11.91 | 11.27 | 11.89 | 245,911 | +0.53(+4.62%) |
Sep 10, 2010 | 11.37 | 11.56 | 11.19 | 11.37 | 398,383 | +0.00(+0.00%) |
Sep 09, 2010 | 11.29 | 11.38 | 11.16 | 11.37 | 197,814 | +0.17(+1.52%) |
Sep 08, 2010 | 11.56 | 11.63 | 11.13 | 11.20 | 287,874 | -0.37(-3.20%) |
Sep 07, 2010 | 12.00 | 12.07 | 11.52 | 11.57 | 238,440 | -0.43(-3.58%) |
Sep 03, 2010 | 12.14 | 12.35 | 11.92 | 12.00 | 403,703 | -0.04(-0.33%) |
Sep 02, 2010 | 12.33 | 12.43 | 12.03 | 12.04 | 208,544 | -0.24(-1.95%) |
Sep 01, 2010 | 12.28 | 12.50 | 12.09 | 12.28 | 217,043 | +0.19(+1.57%) |
Aug 31, 2010 | 12.17 | 12.26 | 11.96 | 12.09 | 442,763 | -0.12(-0.98%) |
Aug 30, 2010 | 12.09 | 12.31 | 12.09 | 12.21 | 218,530 | +0.06(+0.49%) |
Aug 27, 2010 | 11.85 | 12.23 | 11.63 | 12.15 | 157,512 | +0.41(+3.49%) |
Aug 26, 2010 | 11.59 | 11.84 | 11.58 | 11.74 | 139,376 | +0.14(+1.21%) |
Aug 25, 2010 | 11.49 | 11.65 | 11.31 | 11.60 | 238,942 | +0.08(+0.69%) |
Aug 24, 2010 | 11.78 | 12.00 | 11.52 | 11.52 | 272,325 | -0.38(-3.19%) |
Aug 23, 2010 | 12.26 | 12.31 | 11.85 | 11.90 | 141,464 | -0.32(-2.62%) |
Aug 20, 2010 | 12.10 | 12.26 | 11.80 | 12.22 | 154,877 | +0.06(+0.49%) |
Aug 19, 2010 | 12.49 | 12.56 | 11.96 | 12.16 | 127,543 | -0.35(-2.80%) |
Aug 18, 2010 | 12.27 | 12.58 | 12.24 | 12.51 | 237,555 | +0.26(+2.12%) |
Aug 17, 2010 | 12.00 | 12.31 | 11.98 | 12.25 | 195,958 | +0.36(+3.03%) |
Aug 16, 2010 | 12.01 | 12.21 | 11.81 | 11.89 | 287,998 | -0.24(-1.98%) |
Aug 13, 2010 | 12.41 | 12.51 | 12.09 | 12.13 | 170,924 | -0.29(-2.33%) |
Aug 12, 2010 | 12.62 | 12.73 | 12.29 | 12.42 | 354,646 | -0.38(-2.97%) |
Aug 11, 2010 | 13.39 | 13.45 | 12.72 | 12.80 | 190,168 | -0.81(-5.95%) |
Aug 10, 2010 | 12.98 | 13.70 | 12.98 | 13.61 | 547,941 | +0.50(+3.81%) |
Aug 09, 2010 | 12.94 | 13.23 | 12.63 | 13.11 | 115,019 | +0.29(+2.26%) |
Aug 06, 2010 | 12.87 | 12.91 | 12.57 | 12.82 | 278,045 | -0.21(-1.61%) |
Aug 05, 2010 | 12.99 | 13.10 | 12.90 | 13.03 | 142,758 | -0.02(-0.15%) |
Aug 04, 2010 | 13.14 | 13.21 | 12.93 | 13.05 | 142,766 | +0.00(+0.00%) |
Aug 03, 2010 | 13.05 | 13.16 | 12.75 | 13.05 | 208,858 | -0.01(-0.08%) |
Aug 02, 2010 | 12.53 | 13.13 | 12.50 | 13.06 | 605,104 | +0.66(+5.32%) |
Jul 30, 2010 | 11.76 | 12.61 | 11.72 | 12.40 | 440,825 | +0.48(+4.03%) |
Jul 29, 2010 | 12.40 | 12.40 | 11.83 | 11.92 | 255,222 | -0.45(-3.64%) |
Jul 28, 2010 | 12.33 | 12.52 | 12.06 | 12.37 | 259,841 | -0.03(-0.24%) |
Jul 27, 2010 | 12.56 | 12.64 | 12.26 | 12.40 | 215,653 | -0.11(-0.88%) |
Jul 26, 2010 | 12.04 | 12.55 | 11.98 | 12.51 | 278,343 | +0.53(+4.42%) |
Jul 23, 2010 | 12.00 | 12.05 | 11.88 | 11.98 | 378,957 | -0.02(-0.17%) |
Jul 22, 2010 | 12.40 | 12.50 | 11.97 | 12.00 | 531,289 | -0.25(-2.04%) |
Jul 21, 2010 | 12.55 | 12.62 | 12.23 | 12.25 | 76,130 | -0.19(-1.53%) |
Jul 20, 2010 | 12.01 | 12.46 | 12.01 | 12.44 | 238,837 | +0.34(+2.81%) |
Jul 19, 2010 | 12.15 | 12.32 | 11.88 | 12.10 | 63,203 | +0.01(+0.08%) |
Jul 16, 2010 | 12.28 | 12.37 | 11.93 | 12.09 | 345,012 | -0.29(-2.34%) |
Jul 15, 2010 | 12.74 | 12.74 | 12.25 | 12.38 | 178,158 | -0.39(-3.05%) |
Jul 14, 2010 | 12.92 | 13.14 | 12.72 | 12.77 | 104,982 | -0.22(-1.69%) |
Jul 13, 2010 | 12.75 | 12.99 | 12.56 | 12.99 | 110,467 | +0.39(+3.10%) |
Jul 12, 2010 | 12.67 | 12.82 | 12.55 | 12.60 | 63,998 | -0.06(-0.47%) |
Jul 09, 2010 | 12.62 | 12.67 | 12.34 | 12.66 | 201,638 | +0.06(+0.48%) |
Jul 08, 2010 | 12.56 | 12.60 | 12.33 | 12.60 | 156,667 | +0.11(+0.88%) |
Jul 07, 2010 | 12.48 | 12.53 | 12.30 | 12.49 | 170,254 | +0.09(+0.73%) |
Jul 06, 2010 | 12.48 | 12.71 | 12.37 | 12.40 | 177,760 | +0.09(+0.73%) |
Jul 02, 2010 | 12.65 | 12.65 | 12.30 | 12.31 | 167,791 | -0.28(-2.22%) |
Jul 01, 2010 | 12.69 | 12.90 | 12.50 | 12.59 | 257,633 | -0.10(-0.79%) |
Jun 30, 2010 | 12.62 | 12.80 | 12.44 | 12.69 | 381,339 | +0.03(+0.24%) |
Jun 29, 2010 | 12.87 | 12.97 | 12.27 | 12.66 | 400,215 | -0.19(-1.48%) |
Jun 25, 2010 | 12.43 | 12.86 | 12.36 | 12.85 | 1,034,056 | +0.45(+3.63%) |
Jun 24, 2010 | 12.36 | 12.63 | 12.31 | 12.40 | 189,620 | -0.04(-0.32%) |
Jun 23, 2010 | 12.41 | 12.54 | 12.28 | 12.44 | 349,835 | +0.04(+0.32%) |
Jun 22, 2010 | 12.43 | 12.43 | 12.28 | 12.40 | 323,417 | +0.00(+0.00%) |
Jun 21, 2010 | 12.50 | 12.50 | 12.28 | 12.40 | 291,430 | +0.05(+0.40%) |
Jun 18, 2010 | 12.35 | 12.45 | 12.28 | 12.35 | 283,991 | +0.08(+0.65%) |
Jun 17, 2010 | 12.42 | 12.51 | 12.25 | 12.27 | 281,496 | -0.12(-0.97%) |
Jun 16, 2010 | 12.17 | 12.54 | 12.13 | 12.39 | 426,696 | +0.11(+0.90%) |
Jun 15, 2010 | 11.62 | 12.49 | 11.62 | 12.28 | 749,657 | +1.04(+9.25%) |
Jun 14, 2010 | 11.08 | 11.34 | 10.93 | 11.24 | 293,220 | +0.33(+3.02%) |
Jun 11, 2010 | 10.65 | 10.91 | 10.58 | 10.91 | 312,265 | +0.12(+1.16%) |
Jun 10, 2010 | 10.68 | 10.79 | 10.55 | 10.79 | 235,107 | +0.22(+2.13%) |
Jun 09, 2010 | 10.73 | 10.73 | 10.50 | 10.56 | 195,592 | -0.09(-0.85%) |
Jun 08, 2010 | 10.92 | 11.15 | 10.48 | 10.65 | 351,428 | -0.19(-1.75%) |
Jun 07, 2010 | 11.39 | 11.41 | 10.83 | 10.84 | 254,402 | -0.55(-4.83%) |
Jun 04, 2010 | 11.49 | 11.83 | 11.39 | 11.39 | 559,051 | -0.40(-3.39%) |
Jun 03, 2010 | 11.58 | 11.85 | 11.47 | 11.79 | 509,932 | +0.31(+2.70%) |
Jun 02, 2010 | 11.21 | 11.54 | 11.13 | 11.48 | 378,173 | +0.32(+2.87%) |
Jun 01, 2010 | 11.69 | 11.86 | 11.16 | 11.16 | 428,786 | -0.54(-4.62%) |
May 28, 2010 | 11.60 | 11.92 | 11.42 | 11.70 | 642,095 | +0.10(+0.86%) |
May 27, 2010 | 11.49 | 11.99 | 11.33 | 11.60 | 622,750 | +0.63(+5.74%) |
May 26, 2010 | 11.09 | 11.37 | 10.96 | 10.97 | 471,862 | -0.08(-0.72%) |
May 25, 2010 | 11.12 | 11.12 | 10.73 | 11.05 | 467,646 | -0.27(-2.39%) |
May 24, 2010 | 11.61 | 11.73 | 11.28 | 11.32 | 318,709 | -0.26(-2.25%) |
May 21, 2010 | 11.66 | 11.78 | 11.40 | 11.58 | 584,587 | -0.21(-1.78%) |
May 20, 2010 | 11.72 | 12.58 | 11.64 | 11.79 | 930,100 | -0.92(-7.24%) |
May 19, 2010 | 12.81 | 12.90 | 12.59 | 12.71 | 640,177 | -0.13(-1.01%) |
May 18, 2010 | 13.27 | 13.29 | 12.65 | 12.84 | 928,978 | -0.37(-2.80%) |
May 17, 2010 | 13.17 | 13.21 | 12.78 | 13.21 | 502,817 | +0.10(+0.76%) |
May 14, 2010 | 13.27 | 13.27 | 12.88 | 13.11 | 550,585 | -0.25(-1.87%) |
May 13, 2010 | 13.19 | 13.37 | 13.01 | 13.36 | 367,136 | +0.11(+0.83%) |
May 12, 2010 | 13.09 | 13.36 | 13.02 | 13.25 | 298,362 | +0.22(+1.69%) |
May 11, 2010 | 12.94 | 13.11 | 12.83 | 13.03 | 469,000 | +0.05(+0.39%) |
May 10, 2010 | 12.89 | 13.13 | 12.77 | 12.98 | 473,194 | +0.06(+0.46%) |
May 07, 2010 | 12.97 | 13.28 | 12.81 | 12.92 | 925,467 | -0.06(-0.46%) |
May 06, 2010 | 12.98 | 13.28 | 12.74 | 12.98 | 677,029 | +0.00(+0.00%) |
May 05, 2010 | 13.00 | 13.06 | 12.97 | 12.98 | 601,347 | -0.05(-0.38%) |
May 04, 2010 | 13.45 | 13.61 | 12.87 | 13.03 | 573,807 | -0.53(-3.91%) |
May 03, 2010 | 14.83 | 14.83 | 13.25 | 13.56 | 897,745 | -1.20(-8.13%) |
Apr 30, 2010 | 14.72 | 15.46 | 14.61 | 14.76 | 609,977 | -0.23(-1.53%) |
Apr 29, 2010 | 14.40 | 15.07 | 14.39 | 14.99 | 375,965 | +0.70(+4.90%) |
Apr 28, 2010 | 14.67 | 14.68 | 14.27 | 14.29 | 266,012 | -0.32(-2.19%) |
Apr 27, 2010 | 14.58 | 14.87 | 14.40 | 14.61 | 258,300 | +0.03(+0.21%) |
Apr 26, 2010 | 14.72 | 14.77 | 14.57 | 14.58 | 419,126 | -0.12(-0.82%) |
Apr 23, 2010 | 14.71 | 14.84 | 14.54 | 14.70 | 139,416 | +0.04(+0.27%) |
Apr 22, 2010 | 14.84 | 14.86 | 14.65 | 14.66 | 108,085 | -0.31(-2.07%) |
Apr 21, 2010 | 15.16 | 15.16 | 14.76 | 14.97 | 193,320 | -0.13(-0.86%) |
Apr 20, 2010 | 14.87 | 15.31 | 14.86 | 15.10 | 266,767 | +0.31(+2.10%) |
Apr 19, 2010 | 14.73 | 14.80 | 14.63 | 14.79 | 152,990 | -0.02(-0.14%) |
Apr 16, 2010 | 14.86 | 14.92 | 14.66 | 14.81 | 207,089 | -0.03(-0.20%) |
Apr 15, 2010 | 14.89 | 15.00 | 14.79 | 14.84 | 145,622 | -0.11(-0.74%) |
Apr 14, 2010 | 14.74 | 14.95 | 14.66 | 14.95 | 202,644 | +0.31(+2.12%) |
Apr 13, 2010 | 14.31 | 14.72 | 14.31 | 14.64 | 282,227 | +0.25(+1.74%) |
Apr 12, 2010 | 14.35 | 14.52 | 14.13 | 14.39 | 229,860 | +0.07(+0.49%) |
Apr 09, 2010 | 13.98 | 14.40 | 13.94 | 14.32 | 276,960 | +0.34(+2.43%) |
Apr 08, 2010 | 14.05 | 14.09 | 13.89 | 13.98 | 311,537 | -0.06(-0.43%) |
Apr 07, 2010 | 14.20 | 14.25 | 14.00 | 14.04 | 277,175 | -0.14(-0.99%) |
Apr 06, 2010 | 14.23 | 14.27 | 14.14 | 14.18 | 108,328 | -0.07(-0.49%) |
Apr 05, 2010 | 14.53 | 14.66 | 14.22 | 14.25 | 242,595 | -0.18(-1.25%) |
Apr 01, 2010 | 14.61 | 14.43 | 14.43 | 14.43 | 171,900 | -0.11(-0.76%) |
Mar 31, 2010 | 14.20 | 14.65 | 14.20 | 14.54 | 356,892 | +0.36(+2.54%) |
Mar 30, 2010 | 13.99 | 14.32 | 13.93 | 14.18 | 286,103 | +0.23(+1.65%) |
Mar 29, 2010 | 13.82 | 14.24 | 13.73 | 13.95 | 343,450 | +0.22(+1.60%) |
Mar 26, 2010 | 13.90 | 13.94 | 13.71 | 13.73 | 202,329 | -0.17(-1.22%) |
Mar 25, 2010 | 13.90 | 13.99 | 13.77 | 13.90 | 303,077 | +0.00(+0.00%) |
Mar 24, 2010 | 13.53 | 13.94 | 13.41 | 13.90 | 315,438 | +0.39(+2.89%) |
Mar 23, 2010 | 13.00 | 13.64 | 13.00 | 13.51 | 269,862 | +0.52(+4.00%) |
Mar 22, 2010 | 12.81 | 13.04 | 12.81 | 12.99 | 201,517 | +0.06(+0.46%) |
Mar 19, 2010 | 13.11 | 13.11 | 12.72 | 12.93 | 240,936 | -0.14(-1.07%) |
Mar 18, 2010 | 13.09 | 13.12 | 12.83 | 13.07 | 172,547 | -0.02(-0.15%) |
Mar 17, 2010 | 13.43 | 13.43 | 12.86 | 13.09 | 413,609 | -0.39(-2.89%) |
Mar 16, 2010 | 13.56 | 13.57 | 13.30 | 13.48 | 134,407 | -0.05(-0.37%) |
Mar 15, 2010 | 13.63 | 13.76 | 13.52 | 13.53 | 104,689 | -0.21(-1.53%) |
Mar 12, 2010 | 13.70 | 13.99 | 13.52 | 13.74 | 126,252 | +0.14(+1.03%) |
Mar 11, 2010 | 13.52 | 13.75 | 13.45 | 13.60 | 107,692 | +0.07(+0.52%) |
Mar 10, 2010 | 13.66 | 13.93 | 13.49 | 13.53 | 303,552 | -0.21(-1.53%) |
Mar 09, 2010 | 13.56 | 14.11 | 13.40 | 13.74 | 425,688 | +0.27(+2.00%) |
Mar 08, 2010 | 13.75 | 13.77 | 13.45 | 13.47 | 282,734 | -0.31(-2.25%) |
Mar 05, 2010 | 13.70 | 13.87 | 13.53 | 13.78 | 304,325 | +0.15(+1.10%) |
Mar 04, 2010 | 13.85 | 13.85 | 13.56 | 13.63 | 199,706 | -0.17(-1.23%) |
Mar 03, 2010 | 13.72 | 13.98 | 13.68 | 13.80 | 351,398 | +0.14(+1.02%) |
Mar 02, 2010 | 13.10 | 13.75 | 12.97 | 13.66 | 454,238 | +0.53(+4.04%) |
Mar 01, 2010 | 13.04 | 13.16 | 12.86 | 13.13 | 332,338 | +0.07(+0.54%) |
Feb 26, 2010 | 13.10 | 13.27 | 12.90 | 13.06 | 231,598 | -0.02(-0.15%) |
Feb 25, 2010 | 12.88 | 13.12 | 12.73 | 13.08 | 349,648 | +0.07(+0.54%) |
Feb 24, 2010 | 12.92 | 13.06 | 12.80 | 13.01 | 184,533 | +0.12(+0.93%) |
Feb 23, 2010 | 13.03 | 13.99 | 12.73 | 12.89 | 812,985 | -0.19(-1.45%) |
Feb 22, 2010 | 13.05 | 13.11 | 12.97 | 13.08 | 217,787 | +0.03(+0.23%) |
Feb 19, 2010 | 13.07 | 13.11 | 12.83 | 13.05 | 168,349 | +0.00(+0.00%) |
Feb 18, 2010 | 12.81 | 13.05 | 12.68 | 13.05 | 304,203 | +0.18(+1.40%) |
Feb 17, 2010 | 13.08 | 13.09 | 12.85 | 12.87 | 259,846 | -0.14(-1.08%) |
Feb 16, 2010 | 12.98 | 13.06 | 12.83 | 13.01 | 461,907 | -0.08(-0.61%) |
Feb 12, 2010 | 13.45 | 13.09 | 13.09 | 13.09 | 1,384,700 | -0.01(-0.08%) |
Feb 11, 2010 | 12.74 | 13.14 | 12.72 | 13.10 | 343,959 | +0.30(+2.34%) |
Feb 10, 2010 | 12.59 | 12.83 | 12.57 | 12.80 | 315,373 | +0.17(+1.35%) |
Feb 09, 2010 | 13.12 | 13.25 | 12.57 | 12.63 | 356,801 | -0.35(-2.70%) |
Feb 08, 2010 | 13.00 | 13.06 | 12.82 | 12.98 | 148,971 | -0.07(-0.54%) |
Feb 05, 2010 | 13.25 | 13.29 | 12.83 | 13.05 | 147,078 | -0.19(-1.44%) |
Feb 04, 2010 | 13.52 | 13.75 | 13.24 | 13.24 | 173,048 | -0.29(-2.14%) |
Feb 03, 2010 | 13.60 | 13.63 | 13.22 | 13.53 | 168,449 | -0.14(-1.02%) |
Feb 02, 2010 | 13.39 | 13.88 | 13.38 | 13.67 | 184,086 | +0.25(+1.86%) |
Feb 01, 2010 | 13.31 | 13.44 | 13.22 | 13.42 | 193,266 | +0.14(+1.05%) |
Jan 29, 2010 | 13.40 | 13.55 | 13.25 | 13.28 | 218,018 | -0.05(-0.38%) |
Jan 28, 2010 | 13.52 | 13.70 | 13.29 | 13.33 | 230,566 | -0.21(-1.55%) |
Jan 27, 2010 | 13.64 | 14.00 | 13.33 | 13.54 | 348,290 | -0.19(-1.38%) |
Jan 26, 2010 | 13.89 | 14.00 | 13.69 | 13.73 | 181,178 | -0.19(-1.36%) |
Jan 25, 2010 | 14.28 | 14.44 | 13.71 | 13.92 | 326,388 | -0.31(-2.18%) |
Jan 22, 2010 | 14.88 | 14.96 | 14.23 | 14.23 | 342,632 | -0.68(-4.56%) |
Jan 21, 2010 | 15.39 | 15.39 | 14.83 | 14.91 | 223,424 | -0.40(-2.61%) |
Jan 20, 2010 | 15.51 | 15.54 | 15.25 | 15.31 | 266,113 | -0.26(-1.67%) |
Jan 19, 2010 | 15.37 | 15.63 | 15.05 | 15.57 | 400,300 | +0.29(+1.90%) |
Jan 15, 2010 | 15.43 | 15.28 | 15.28 | 15.28 | 610,800 | -0.08(-0.52%) |
Jan 14, 2010 | 15.15 | 15.49 | 15.14 | 15.36 | 429,512 | +0.29(+1.92%) |
Jan 13, 2010 | 14.75 | 15.15 | 14.72 | 15.07 | 449,436 | +0.39(+2.66%) |
Jan 12, 2010 | 14.73 | 14.87 | 14.55 | 14.68 | 333,989 | -0.10(-0.68%) |
Jan 11, 2010 | 14.30 | 14.99 | 14.24 | 14.78 | 405,649 | +0.63(+4.45%) |
Jan 08, 2010 | 13.99 | 14.26 | 13.79 | 14.15 | 269,341 | +0.17(+1.22%) |
Jan 07, 2010 | 13.99 | 14.10 | 13.76 | 13.98 | 299,281 | -0.06(-0.43%) |
Jan 06, 2010 | 14.02 | 14.20 | 13.90 | 14.04 | 338,612 | +0.08(+0.57%) |
Jan 05, 2010 | 13.95 | 14.08 | 13.71 | 13.96 | 528,326 | +0.39(+2.87%) |