Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.14 | 19.48 | 19.14 | 19.18 | 26,992 | +0.06(+0.31%) |
Dec 30, 2010 | 18.85 | 19.14 | 18.85 | 19.12 | 16,817 | +0.29(+1.54%) |
Dec 29, 2010 | 18.80 | 18.83 | 18.70 | 18.83 | 10,616 | -0.04(-0.21%) |
Dec 24, 2010 | 18.87 | 18.87 | 18.87 | 18.87 | 1,391 | +0.16(+0.86%) |
Dec 23, 2010 | 18.50 | 18.80 | 18.50 | 18.71 | 23,452 | +0.20(+1.08%) |
Dec 22, 2010 | 18.70 | 18.70 | 18.50 | 18.51 | 10,908 | -0.29(-1.54%) |
Dec 21, 2010 | 18.80 | 18.80 | 18.66 | 18.80 | 7,290 | -0.05(-0.27%) |
Dec 20, 2010 | 19.35 | 19.35 | 18.75 | 18.85 | 7,452 | -0.65(-3.33%) |
Dec 17, 2010 | 19.33 | 19.50 | 19.33 | 19.50 | 4,343 | +0.11(+0.57%) |
Dec 16, 2010 | 19.45 | 19.45 | 19.26 | 19.39 | 10,495 | -0.01(-0.05%) |
Dec 15, 2010 | 19.41 | 19.57 | 19.40 | 19.40 | 10,303 | -0.06(-0.31%) |
Dec 14, 2010 | 19.60 | 19.60 | 19.45 | 19.46 | 9,123 | -0.04(-0.21%) |
Dec 13, 2010 | 19.42 | 19.60 | 19.42 | 19.50 | 6,812 | -0.04(-0.20%) |
Dec 10, 2010 | 19.40 | 19.54 | 19.40 | 19.54 | 1,101 | +0.11(+0.57%) |
Dec 09, 2010 | 19.50 | 19.50 | 19.28 | 19.43 | 6,560 | -0.17(-0.87%) |
Dec 08, 2010 | 19.57 | 19.60 | 19.36 | 19.60 | 10,879 | +0.15(+0.77%) |
Dec 07, 2010 | 19.35 | 19.57 | 19.35 | 19.45 | 9,003 | +0.34(+1.78%) |
Dec 06, 2010 | 19.03 | 19.11 | 18.76 | 19.11 | 6,091 | +0.35(+1.87%) |
Dec 03, 2010 | 18.72 | 18.80 | 18.72 | 18.76 | 3,823 | +0.10(+0.54%) |
Dec 02, 2010 | 18.75 | 18.91 | 18.55 | 18.66 | 9,203 | +0.06(+0.32%) |
Dec 01, 2010 | 18.35 | 18.65 | 18.30 | 18.60 | 8,756 | +0.29(+1.58%) |
Nov 30, 2010 | 18.17 | 18.39 | 18.17 | 18.31 | 6,718 | +0.02(+0.11%) |
Nov 29, 2010 | 18.25 | 18.29 | 18.10 | 18.29 | 6,475 | +0.00(+0.00%) |
Nov 26, 2010 | 18.16 | 18.29 | 18.15 | 18.29 | 4,809 | -0.01(-0.05%) |
Nov 25, 2010 | 18.03 | 18.30 | 18.03 | 18.30 | 3,035 | +0.15(+0.83%) |
Nov 24, 2010 | 18.18 | 18.22 | 18.10 | 18.15 | 5,975 | +0.10(+0.55%) |
Nov 23, 2010 | 18.00 | 18.16 | 18.00 | 18.05 | 6,480 | -0.16(-0.88%) |
Nov 22, 2010 | 18.21 | 18.21 | 18.16 | 18.21 | 6,648 | -0.07(-0.38%) |
Nov 19, 2010 | 18.32 | 18.32 | 18.09 | 18.28 | 5,400 | -0.04(-0.22%) |
Nov 18, 2010 | 17.95 | 18.32 | 17.95 | 18.32 | 3,303 | +0.41(+2.29%) |
Nov 17, 2010 | 17.51 | 17.94 | 17.51 | 17.91 | 7,529 | +0.23(+1.30%) |
Nov 16, 2010 | 17.74 | 17.80 | 17.56 | 17.68 | 5,595 | -0.42(-2.32%) |
Nov 15, 2010 | 17.70 | 18.15 | 17.66 | 18.10 | 11,681 | +0.39(+2.20%) |
Nov 12, 2010 | 18.10 | 18.10 | 17.65 | 17.71 | 8,724 | -0.47(-2.59%) |
Nov 11, 2010 | 18.20 | 18.20 | 18.06 | 18.18 | 2,450 | +0.03(+0.17%) |
Nov 10, 2010 | 18.30 | 18.30 | 17.90 | 18.15 | 6,951 | -0.19(-1.04%) |
Nov 09, 2010 | 18.69 | 18.69 | 18.30 | 18.34 | 9,670 | -0.08(-0.43%) |
Nov 08, 2010 | 18.41 | 18.60 | 18.41 | 18.42 | 7,972 | -0.21(-1.13%) |
Nov 05, 2010 | 18.60 | 18.63 | 18.40 | 18.63 | 6,450 | +0.08(+0.43%) |
Nov 04, 2010 | 18.21 | 18.67 | 18.21 | 18.55 | 7,145 | +0.36(+1.98%) |
Nov 03, 2010 | 18.18 | 18.20 | 18.10 | 18.19 | 13,469 | +0.21(+1.17%) |
Nov 02, 2010 | 17.71 | 17.98 | 17.71 | 17.98 | 4,358 | +0.23(+1.30%) |
Nov 01, 2010 | 17.77 | 17.77 | 17.64 | 17.75 | 5,700 | +0.17(+0.97%) |
Oct 29, 2010 | 17.21 | 17.58 | 16.71 | 17.58 | 19,813 | +0.23(+1.33%) |
Oct 28, 2010 | 17.42 | 17.42 | 16.87 | 17.35 | 2,880 | +0.05(+0.29%) |
Oct 27, 2010 | 17.55 | 17.56 | 17.30 | 17.30 | 5,597 | -0.09(-0.52%) |
Oct 25, 2010 | 17.39 | 17.50 | 17.36 | 17.39 | 4,490 | +0.15(+0.87%) |
Oct 22, 2010 | 16.97 | 17.24 | 16.97 | 17.24 | 4,220 | +0.14(+0.82%) |
Oct 21, 2010 | 17.19 | 17.24 | 17.10 | 17.10 | 11,437 | +0.10(+0.59%) |
Oct 20, 2010 | 16.80 | 17.00 | 16.80 | 17.00 | 4,778 | +0.04(+0.24%) |
Oct 19, 2010 | 17.22 | 17.22 | 16.95 | 16.96 | 4,010 | -0.39(-2.25%) |
Oct 18, 2010 | 17.14 | 17.48 | 17.03 | 17.35 | 9,227 | +0.25(+1.46%) |
Oct 15, 2010 | 17.10 | 17.20 | 16.95 | 17.10 | 3,768 | -0.10(-0.58%) |
Oct 14, 2010 | 17.25 | 17.33 | 17.10 | 17.20 | 12,436 | -0.18(-1.04%) |
Oct 13, 2010 | 16.80 | 17.38 | 16.80 | 17.38 | 125,536 | +0.63(+3.76%) |
Oct 12, 2010 | 16.72 | 16.92 | 16.53 | 16.75 | 14,453 | -0.05(-0.30%) |
Oct 08, 2010 | 16.66 | 16.87 | 16.66 | 16.80 | 4,990 | +0.16(+0.96%) |
Oct 07, 2010 | 16.79 | 16.81 | 16.64 | 16.64 | 2,138 | -0.07(-0.42%) |
Oct 06, 2010 | 16.77 | 16.77 | 16.71 | 16.71 | 3,848 | +0.11(+0.66%) |
Oct 05, 2010 | 16.65 | 16.70 | 16.57 | 16.60 | 12,200 | +0.00(+0.00%) |
Oct 04, 2010 | 16.65 | 16.65 | 16.51 | 16.60 | 7,165 | -0.03(-0.18%) |
Oct 01, 2010 | 16.52 | 16.63 | 16.52 | 16.63 | 2,797 | +0.12(+0.73%) |
Sep 30, 2010 | 16.46 | 16.55 | 16.45 | 16.51 | 6,012 | -0.06(-0.36%) |
Sep 29, 2010 | 16.45 | 16.69 | 16.45 | 16.57 | 4,160 | -0.07(-0.42%) |
Sep 28, 2010 | 16.22 | 16.64 | 16.20 | 16.64 | 9,347 | +0.24(+1.46%) |
Sep 27, 2010 | 16.31 | 16.40 | 16.17 | 16.40 | 2,327 | +0.15(+0.92%) |
Sep 24, 2010 | 16.08 | 16.25 | 16.08 | 16.25 | 13,368 | +0.16(+0.99%) |
Sep 23, 2010 | 16.05 | 16.12 | 16.05 | 16.09 | 15,277 | -0.01(-0.06%) |
Sep 22, 2010 | 16.00 | 16.10 | 16.00 | 16.10 | 2,637 | +0.10(+0.63%) |
Sep 21, 2010 | 15.97 | 16.18 | 15.91 | 16.00 | 16,909 | +0.04(+0.25%) |
Sep 20, 2010 | 15.87 | 16.10 | 15.87 | 15.96 | 16,754 | +0.04(+0.25%) |
Sep 17, 2010 | 15.97 | 15.97 | 15.84 | 15.92 | 2,338 | +0.10(+0.63%) |
Sep 15, 2010 | 15.85 | 16.00 | 15.60 | 15.82 | 15,472 | -0.14(-0.88%) |
Sep 14, 2010 | 15.83 | 16.06 | 15.82 | 15.96 | 8,644 | +0.11(+0.69%) |
Sep 13, 2010 | 15.57 | 15.85 | 15.57 | 15.85 | 13,116 | +0.30(+1.93%) |
Sep 10, 2010 | 15.43 | 15.59 | 15.42 | 15.55 | 6,941 | +0.17(+1.11%) |
Sep 09, 2010 | 15.74 | 15.75 | 15.38 | 15.38 | 5,260 | -0.37(-2.35%) |
Sep 08, 2010 | 15.81 | 15.86 | 15.75 | 15.75 | 3,455 | +0.00(+0.00%) |
Sep 07, 2010 | 15.69 | 15.75 | 15.50 | 15.75 | 8,300 | -0.05(-0.32%) |
Sep 03, 2010 | 15.80 | 15.88 | 15.80 | 15.80 | 6,856 | +0.09(+0.57%) |
Sep 02, 2010 | 15.46 | 15.79 | 15.46 | 15.71 | 13,237 | +0.31(+2.01%) |
Sep 01, 2010 | 15.31 | 15.45 | 15.29 | 15.40 | 8,903 | +0.00(+0.00%) |
Aug 31, 2010 | 15.25 | 15.40 | 15.23 | 15.40 | 8,490 | -0.07(-0.45%) |
Aug 30, 2010 | 15.33 | 15.48 | 15.33 | 15.47 | 8,700 | +0.19(+1.24%) |
Aug 27, 2010 | 15.36 | 15.47 | 15.28 | 15.28 | 2,399 | +0.05(+0.33%) |
Aug 26, 2010 | 15.08 | 15.23 | 15.07 | 15.23 | 1,944 | +0.01(+0.07%) |
Aug 25, 2010 | 15.06 | 15.22 | 15.06 | 15.22 | 6,197 | -0.05(-0.33%) |
Aug 24, 2010 | 15.15 | 15.27 | 15.14 | 15.27 | 5,389 | -0.08(-0.52%) |
Aug 23, 2010 | 15.35 | 15.40 | 15.35 | 15.35 | 8,636 | +0.01(+0.07%) |
Aug 20, 2010 | 15.11 | 15.34 | 15.09 | 15.34 | 7,330 | +0.04(+0.26%) |
Aug 19, 2010 | 15.12 | 15.30 | 15.12 | 15.30 | 19,939 | +0.02(+0.13%) |
Aug 18, 2010 | 15.17 | 15.28 | 15.15 | 15.28 | 8,831 | -0.03(-0.20%) |
Aug 17, 2010 | 15.16 | 15.35 | 15.16 | 15.31 | 6,360 | +0.09(+0.59%) |
Aug 16, 2010 | 15.25 | 15.25 | 15.00 | 15.22 | 9,608 | +0.02(+0.13%) |
Aug 13, 2010 | 15.20 | 15.23 | 15.11 | 15.20 | 3,004 | +0.11(+0.73%) |
Aug 12, 2010 | 14.91 | 15.09 | 14.91 | 15.09 | 3,452 | +0.09(+0.60%) |
Aug 11, 2010 | 15.12 | 15.24 | 15.00 | 15.00 | 14,146 | -0.33(-2.15%) |
Aug 10, 2010 | 15.27 | 15.36 | 15.23 | 15.33 | 2,240 | -0.07(-0.45%) |
Aug 09, 2010 | 15.11 | 15.46 | 15.11 | 15.40 | 5,479 | +0.13(+0.85%) |
Aug 06, 2010 | 15.29 | 15.40 | 15.27 | 15.27 | 3,900 | -0.22(-1.42%) |
Aug 05, 2010 | 15.53 | 15.53 | 15.40 | 15.49 | 2,135 | +0.02(+0.13%) |
Aug 04, 2010 | 15.23 | 15.47 | 15.23 | 15.47 | 3,050 | -0.09(-0.58%) |
Aug 03, 2010 | 15.22 | 15.69 | 15.18 | 15.56 | 24,111 | +0.46(+3.05%) |
Jul 30, 2010 | 15.15 | 15.15 | 15.00 | 15.10 | 2,327 | -0.01(-0.07%) |
Jul 29, 2010 | 15.11 | 15.17 | 15.01 | 15.11 | 9,034 | +0.01(+0.07%) |
Jul 28, 2010 | 15.11 | 15.20 | 15.02 | 15.10 | 10,488 | -0.19(-1.24%) |
Jul 27, 2010 | 15.31 | 15.33 | 15.19 | 15.29 | 17,500 | +0.04(+0.26%) |
Jul 26, 2010 | 15.19 | 15.33 | 15.11 | 15.25 | 18,780 | +0.06(+0.39%) |
Jul 23, 2010 | 15.06 | 15.19 | 14.91 | 15.19 | 9,415 | +0.13(+0.86%) |
Jul 22, 2010 | 14.98 | 15.12 | 14.98 | 15.06 | 5,480 | +0.19(+1.28%) |
Jul 21, 2010 | 14.96 | 15.00 | 14.81 | 14.87 | 11,746 | -0.13(-0.87%) |
Jul 20, 2010 | 14.70 | 15.00 | 14.56 | 15.00 | 14,320 | +0.30(+2.04%) |
Jul 19, 2010 | 14.87 | 14.87 | 14.70 | 14.70 | 4,320 | -0.14(-0.94%) |
Jul 16, 2010 | 14.83 | 14.84 | 14.75 | 14.84 | 5,437 | -0.12(-0.80%) |
Jul 15, 2010 | 14.87 | 15.05 | 14.87 | 14.96 | 12,915 | +0.06(+0.40%) |
Jul 14, 2010 | 14.92 | 15.05 | 14.90 | 14.90 | 9,093 | -0.19(-1.26%) |
Jul 13, 2010 | 15.10 | 15.10 | 14.94 | 15.09 | 18,970 | -0.01(-0.07%) |
Jul 12, 2010 | 15.20 | 15.20 | 15.00 | 15.10 | 9,246 | -0.10(-0.66%) |
Jul 09, 2010 | 15.11 | 15.23 | 15.10 | 15.20 | 5,608 | +0.11(+0.73%) |
Jul 08, 2010 | 15.07 | 15.25 | 15.07 | 15.09 | 1,560 | -0.09(-0.59%) |
Jul 07, 2010 | 14.86 | 15.18 | 14.86 | 15.18 | 7,239 | +0.18(+1.20%) |
Jul 06, 2010 | 14.95 | 15.00 | 14.76 | 15.00 | 6,201 | +0.32(+2.18%) |
Jul 02, 2010 | 14.82 | 14.82 | 14.55 | 14.68 | 9,205 | -0.47(-3.10%) |
Jun 30, 2010 | 15.20 | 15.20 | 15.00 | 15.15 | 5,346 | -0.12(-0.79%) |
Jun 29, 2010 | 15.42 | 15.49 | 15.22 | 15.27 | 5,769 | -0.76(-4.74%) |
Jun 25, 2010 | 15.80 | 16.03 | 15.79 | 16.03 | 2,131 | +0.24(+1.52%) |
Jun 24, 2010 | 15.84 | 15.84 | 15.79 | 15.79 | 1,065 | -0.16(-1.00%) |
Jun 23, 2010 | 16.00 | 16.00 | 15.95 | 15.95 | 1,852 | -0.05(-0.31%) |
Jun 22, 2010 | 15.97 | 16.39 | 15.80 | 16.00 | 14,150 | +0.15(+0.95%) |
Jun 21, 2010 | 15.76 | 16.00 | 15.76 | 15.85 | 8,400 | -0.05(-0.31%) |
Jun 18, 2010 | 15.47 | 15.94 | 15.47 | 15.90 | 8,970 | +0.36(+2.32%) |
Jun 17, 2010 | 15.60 | 15.60 | 15.45 | 15.54 | 1,968 | -0.06(-0.38%) |
Jun 16, 2010 | 15.37 | 15.60 | 15.37 | 15.60 | 7,827 | +0.00(+0.00%) |
Jun 15, 2010 | 15.15 | 15.63 | 15.15 | 15.60 | 15,271 | +0.40(+2.63%) |
Jun 14, 2010 | 15.11 | 15.35 | 15.05 | 15.20 | 13,270 | +0.14(+0.93%) |
Jun 11, 2010 | 15.04 | 15.16 | 14.81 | 15.06 | 4,152 | +0.01(+0.07%) |
Jun 10, 2010 | 14.95 | 15.05 | 14.86 | 15.05 | 2,892 | +0.10(+0.67%) |
Jun 09, 2010 | 15.02 | 15.15 | 14.84 | 14.95 | 5,665 | -0.18(-1.19%) |
Jun 08, 2010 | 15.02 | 15.15 | 15.00 | 15.13 | 2,129 | -0.05(-0.33%) |
Jun 07, 2010 | 15.06 | 15.18 | 15.06 | 15.18 | 2,089 | -0.16(-1.04%) |
Jun 04, 2010 | 15.40 | 15.48 | 15.25 | 15.34 | 7,642 | -0.28(-1.79%) |
Jun 03, 2010 | 15.75 | 15.75 | 15.51 | 15.62 | 3,095 | -0.30(-1.88%) |
Jun 02, 2010 | 15.65 | 15.92 | 15.65 | 15.92 | 767 | +0.41(+2.64%) |
Jun 01, 2010 | 15.73 | 15.73 | 15.51 | 15.51 | 2,421 | -0.23(-1.46%) |
May 31, 2010 | 15.58 | 15.80 | 15.58 | 15.74 | 3,876 | -0.01(-0.06%) |
May 28, 2010 | 15.60 | 15.98 | 15.50 | 15.75 | 7,000 | +0.10(+0.64%) |
May 27, 2010 | 15.55 | 15.65 | 15.55 | 15.65 | 1,800 | +0.49(+3.23%) |
May 26, 2010 | 15.78 | 15.78 | 15.16 | 15.16 | 22,040 | +0.20(+1.34%) |
May 25, 2010 | 14.75 | 14.96 | 14.75 | 14.96 | 3,100 | -0.25(-1.64%) |
May 21, 2010 | 15.09 | 15.30 | 14.75 | 15.21 | 14,947 | +0.21(+1.40%) |
May 20, 2010 | 15.50 | 15.12 | 14.99 | 15.00 | 15,534 | -0.68(-4.34%) |
May 19, 2010 | 15.99 | 15.99 | 15.54 | 15.68 | 6,625 | -0.49(-3.03%) |
May 18, 2010 | 16.26 | 16.30 | 15.80 | 16.17 | 16,950 | -0.08(-0.49%) |
May 17, 2010 | 16.67 | 16.67 | 16.00 | 16.25 | 8,300 | -0.25(-1.52%) |
May 14, 2010 | 16.80 | 16.80 | 16.44 | 16.50 | 3,595 | -0.29(-1.73%) |
May 13, 2010 | 16.70 | 16.90 | 16.70 | 16.79 | 3,200 | -0.17(-1.00%) |
May 12, 2010 | 16.73 | 16.96 | 16.50 | 16.96 | 10,443 | +0.25(+1.50%) |
May 11, 2010 | 16.17 | 16.71 | 16.50 | 16.71 | 9,141 | +0.36(+2.20%) |
May 10, 2010 | 16.68 | 16.80 | 16.31 | 16.35 | 19,863 | +0.25(+1.55%) |
May 07, 2010 | 16.26 | 16.38 | 15.85 | 16.10 | 13,503 | -0.54(-3.25%) |
May 06, 2010 | 17.11 | 17.11 | 16.20 | 16.64 | 14,631 | -0.54(-3.14%) |
May 05, 2010 | 17.21 | 17.24 | 16.95 | 17.18 | 12,464 | -0.22(-1.26%) |
May 04, 2010 | 17.96 | 17.96 | 17.40 | 17.40 | 12,087 | -0.60(-3.33%) |
May 03, 2010 | 18.05 | 18.10 | 17.82 | 18.00 | 3,600 | -0.03(-0.17%) |
Apr 30, 2010 | 18.06 | 18.07 | 18.03 | 18.03 | 2,431 | -0.02(-0.11%) |
Apr 29, 2010 | 17.99 | 18.11 | 17.94 | 18.05 | 9,145 | +0.00(+0.00%) |
Apr 28, 2010 | 18.05 | 18.10 | 18.00 | 18.05 | 22,567 | -0.03(-0.17%) |
Apr 27, 2010 | 18.25 | 18.25 | 18.00 | 18.08 | 8,065 | -0.12(-0.66%) |
Apr 26, 2010 | 18.03 | 18.25 | 18.02 | 18.20 | 16,926 | +0.00(+0.00%) |
Apr 23, 2010 | 17.80 | 18.25 | 17.79 | 18.20 | 16,045 | +0.56(+3.17%) |
Apr 22, 2010 | 17.32 | 17.64 | 17.24 | 17.64 | 5,210 | +0.31(+1.79%) |
Apr 21, 2010 | 17.10 | 17.33 | 17.10 | 17.33 | 10,116 | +0.14(+0.81%) |
Apr 20, 2010 | 16.86 | 17.19 | 16.86 | 17.19 | 10,140 | +0.32(+1.90%) |
Apr 19, 2010 | 16.88 | 17.12 | 16.81 | 16.87 | 6,420 | -0.03(-0.18%) |
Apr 16, 2010 | 17.03 | 17.03 | 16.90 | 16.90 | 5,852 | -0.10(-0.59%) |
Apr 15, 2010 | 17.00 | 17.12 | 17.00 | 17.00 | 9,364 | -0.24(-1.39%) |
Apr 14, 2010 | 16.87 | 17.24 | 16.87 | 17.24 | 3,305 | +0.15(+0.88%) |
Apr 13, 2010 | 16.94 | 17.09 | 16.78 | 17.09 | 3,700 | +0.14(+0.83%) |
Apr 12, 2010 | 17.05 | 17.21 | 16.95 | 16.95 | 3,461 | -0.06(-0.35%) |
Apr 09, 2010 | 16.96 | 17.24 | 16.85 | 17.01 | 9,281 | +0.25(+1.49%) |
Apr 08, 2010 | 16.76 | 16.91 | 16.75 | 16.76 | 4,545 | +0.01(+0.06%) |
Apr 07, 2010 | 16.90 | 16.99 | 16.70 | 16.75 | 12,987 | -0.23(-1.35%) |
Apr 06, 2010 | 16.85 | 16.98 | 16.72 | 16.98 | 8,624 | +0.25(+1.49%) |
Apr 05, 2010 | 16.51 | 16.74 | 16.43 | 16.73 | 2,261 | +0.14(+0.84%) |
Apr 01, 2010 | 16.59 | 16.59 | 16.59 | 0 | +0.34(+2.09%) | |
Mar 31, 2010 | 16.08 | 16.30 | 16.08 | 16.25 | 12,180 | +0.02(+0.12%) |
Mar 30, 2010 | 16.08 | 16.25 | 15.96 | 16.23 | 18,810 | +0.18(+1.12%) |
Mar 29, 2010 | 16.05 | 16.23 | 16.02 | 16.05 | 3,487 | -0.05(-0.31%) |
Mar 26, 2010 | 16.22 | 16.23 | 16.02 | 16.10 | 4,855 | -0.13(-0.80%) |
Mar 25, 2010 | 15.95 | 16.23 | 15.95 | 16.23 | 13,486 | +0.33(+2.08%) |
Mar 24, 2010 | 15.94 | 15.94 | 15.78 | 15.90 | 8,184 | -0.05(-0.31%) |
Mar 23, 2010 | 15.84 | 15.97 | 15.80 | 15.95 | 13,574 | -0.03(-0.19%) |
Mar 22, 2010 | 15.81 | 15.98 | 15.76 | 15.98 | 9,665 | +0.18(+1.14%) |
Mar 19, 2010 | 15.85 | 15.90 | 15.80 | 15.80 | 6,639 | -0.14(-0.88%) |
Mar 18, 2010 | 15.78 | 15.94 | 15.73 | 15.94 | 7,842 | +0.16(+1.01%) |
Mar 17, 2010 | 15.90 | 16.00 | 15.76 | 15.78 | 19,360 | +0.02(+0.13%) |
Mar 16, 2010 | 15.77 | 15.90 | 15.76 | 15.76 | 5,180 | -0.14(-0.88%) |
Mar 15, 2010 | 15.73 | 15.90 | 15.85 | 15.90 | 9,867 | +0.05(+0.32%) |
Mar 12, 2010 | 15.75 | 15.85 | 15.62 | 15.85 | 14,921 | -0.01(-0.06%) |
Mar 11, 2010 | 15.86 | 15.90 | 15.63 | 15.86 | 8,430 | -0.04(-0.25%) |
Mar 10, 2010 | 15.88 | 15.95 | 15.81 | 15.90 | 7,476 | +0.06(+0.38%) |
Mar 09, 2010 | 15.82 | 15.84 | 15.66 | 15.84 | 12,263 | +0.00(+0.00%) |
Mar 08, 2010 | 15.93 | 16.01 | 15.84 | 15.84 | 6,069 | -0.15(-0.94%) |
Mar 05, 2010 | 15.89 | 16.00 | 15.73 | 15.99 | 13,865 | +0.14(+0.88%) |
Mar 04, 2010 | 15.75 | 15.88 | 15.66 | 15.85 | 6,872 | +0.11(+0.70%) |
Mar 03, 2010 | 15.87 | 15.94 | 15.74 | 15.74 | 6,021 | -0.20(-1.25%) |
Mar 02, 2010 | 15.75 | 15.94 | 15.63 | 15.94 | 9,962 | +0.34(+2.18%) |
Mar 01, 2010 | 15.40 | 15.60 | 15.40 | 15.60 | 5,714 | +0.05(+0.32%) |
Feb 26, 2010 | 15.66 | 15.73 | 15.31 | 15.55 | 10,751 | -0.01(-0.06%) |
Feb 25, 2010 | 15.38 | 15.56 | 15.38 | 15.56 | 3,648 | +0.12(+0.78%) |
Feb 24, 2010 | 15.55 | 15.77 | 15.32 | 15.44 | 5,361 | -0.11(-0.71%) |
Feb 23, 2010 | 15.72 | 15.72 | 15.35 | 15.55 | 8,224 | +0.01(+0.06%) |
Feb 22, 2010 | 15.52 | 15.79 | 15.52 | 15.54 | 8,053 | +0.03(+0.19%) |
Feb 19, 2010 | 15.10 | 15.52 | 15.10 | 15.51 | 10,228 | +0.31(+2.04%) |
Feb 18, 2010 | 15.07 | 15.32 | 15.06 | 15.20 | 5,975 | -0.05(-0.33%) |
Feb 17, 2010 | 15.24 | 15.30 | 15.03 | 15.25 | 5,039 | +0.00(+0.00%) |
Feb 16, 2010 | 15.00 | 15.25 | 15.00 | 15.25 | 12,421 | +0.19(+1.26%) |
Feb 12, 2010 | 15.06 | 15.06 | 15.06 | 0 | -0.14(-0.92%) | |
Feb 11, 2010 | 15.19 | 15.33 | 15.17 | 15.20 | 3,921 | -0.06(-0.39%) |
Feb 10, 2010 | 15.13 | 15.28 | 15.03 | 15.26 | 6,148 | +0.15(+0.99%) |
Feb 09, 2010 | 15.37 | 15.72 | 15.05 | 15.11 | 7,330 | -0.14(-0.92%) |
Feb 08, 2010 | 15.10 | 15.25 | 15.10 | 15.25 | 3,214 | +0.15(+0.99%) |
Feb 05, 2010 | 15.37 | 15.37 | 15.00 | 15.10 | 18,204 | +0.09(+0.60%) |
Feb 04, 2010 | 15.64 | 15.64 | 15.01 | 15.01 | 12,150 | -0.56(-3.60%) |
Feb 03, 2010 | 15.55 | 15.59 | 15.45 | 15.57 | 14,356 | -0.16(-1.02%) |
Feb 02, 2010 | 15.82 | 15.82 | 15.57 | 15.73 | 1,748 | -0.02(-0.13%) |
Feb 01, 2010 | 15.54 | 15.75 | 15.54 | 15.75 | 3,410 | +0.32(+2.07%) |
Jan 29, 2010 | 15.50 | 15.54 | 15.43 | 15.43 | 5,290 | -0.01(-0.06%) |
Jan 28, 2010 | 15.46 | 15.58 | 15.44 | 15.44 | 2,930 | -0.04(-0.26%) |
Jan 27, 2010 | 15.79 | 15.79 | 15.45 | 15.48 | 8,557 | -0.32(-2.03%) |
Jan 26, 2010 | 15.52 | 15.95 | 15.41 | 15.80 | 7,764 | +0.20(+1.28%) |
Jan 25, 2010 | 15.70 | 15.85 | 15.60 | 15.60 | 3,864 | +0.00(+0.00%) |
Jan 22, 2010 | 15.63 | 15.81 | 15.50 | 15.60 | 19,572 | -0.31(-1.95%) |
Jan 21, 2010 | 15.67 | 15.96 | 15.65 | 15.91 | 18,636 | +0.13(+0.82%) |
Jan 20, 2010 | 16.18 | 16.19 | 15.35 | 15.78 | 45,680 | -0.41(-2.53%) |
Jan 19, 2010 | 16.03 | 16.19 | 15.84 | 16.19 | 10,295 | +0.38(+2.40%) |
Jan 18, 2010 | 16.00 | 16.00 | 15.81 | 15.81 | 950 | +0.07(+0.44%) |
Jan 15, 2010 | 16.01 | 16.09 | 15.74 | 15.74 | 14,006 | -0.47(-2.90%) |
Jan 14, 2010 | 16.21 | 16.21 | 16.01 | 16.21 | 2,148 | +0.00(+0.00%) |
Jan 13, 2010 | 16.01 | 16.24 | 16.01 | 16.21 | 2,026 | +0.19(+1.19%) |
Jan 12, 2010 | 16.24 | 16.37 | 16.01 | 16.02 | 5,562 | -0.23(-1.42%) |
Jan 11, 2010 | 16.10 | 16.25 | 16.04 | 16.25 | 8,395 | +0.32(+2.01%) |
Jan 08, 2010 | 15.89 | 16.20 | 15.89 | 15.93 | 4,238 | -0.17(-1.06%) |
Jan 07, 2010 | 15.90 | 16.10 | 15.85 | 16.10 | 12,816 | +0.33(+2.09%) |
Jan 06, 2010 | 15.95 | 15.95 | 15.77 | 15.77 | 2,442 | -0.06(-0.38%) |
Jan 05, 2010 | 15.81 | 15.97 | 15.81 | 15.83 | 4,003 | +0.02(+0.13%) |