Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.87 | 16.95 | 16.85 | 16.95 | 200,342 | +0.14(+0.83%) |
Feb 25, 2011 | 16.74 | 16.81 | 16.72 | 16.80 | 124,758 | +0.13(+0.80%) |
Feb 24, 2011 | 16.68 | 16.73 | 16.57 | 16.67 | 625,103 | -0.03(-0.19%) |
Feb 23, 2011 | 16.80 | 16.83 | 16.65 | 16.70 | 324,616 | -0.08(-0.50%) |
Feb 22, 2011 | 16.84 | 16.97 | 16.74 | 16.79 | 266,748 | -0.24(-1.38%) |
Feb 18, 2011 | 16.99 | 17.02 | 16.94 | 17.02 | 176,595 | +0.05(+0.29%) |
Feb 17, 2011 | 16.88 | 16.98 | 16.86 | 16.97 | 834,574 | +0.08(+0.50%) |
Feb 16, 2011 | 16.88 | 16.98 | 16.82 | 16.89 | 249,638 | +0.07(+0.40%) |
Feb 15, 2011 | 16.83 | 16.92 | 16.77 | 16.82 | 110,822 | -0.04(-0.25%) |
Feb 14, 2011 | 16.85 | 16.87 | 16.78 | 16.86 | 198,644 | +0.04(+0.23%) |
Feb 11, 2011 | 16.72 | 16.85 | 16.69 | 16.83 | 187,225 | +0.06(+0.33%) |
Feb 10, 2011 | 16.70 | 16.78 | 16.63 | 16.77 | 171,967 | +0.02(+0.11%) |
Feb 09, 2011 | 16.77 | 16.78 | 16.70 | 16.75 | 151,617 | -0.04(-0.21%) |
Feb 08, 2011 | 16.71 | 16.81 | 16.71 | 16.79 | 422,928 | +0.06(+0.36%) |
Feb 07, 2011 | 16.68 | 16.76 | 16.68 | 16.73 | 311,900 | +0.08(+0.48%) |
Feb 04, 2011 | 16.66 | 16.66 | 16.57 | 16.65 | 301,145 | +0.01(+0.06%) |
Feb 03, 2011 | 16.57 | 16.65 | 16.49 | 16.64 | 171,788 | +0.06(+0.38%) |
Feb 02, 2011 | 16.59 | 16.64 | 16.56 | 16.57 | 242,727 | -0.03(-0.19%) |
Feb 01, 2011 | 16.49 | 16.63 | 16.46 | 16.60 | 199,513 | +0.25(+1.50%) |
Jan 31, 2011 | 16.34 | 16.37 | 16.29 | 16.36 | 117,579 | +0.09(+0.53%) |
Jan 28, 2011 | 16.57 | 16.57 | 16.26 | 16.27 | 276,007 | -0.28(-1.70%) |
Jan 27, 2011 | 16.52 | 16.55 | 16.48 | 16.55 | 104,270 | +0.03(+0.16%) |
Jan 26, 2011 | 16.53 | 16.56 | 16.50 | 16.53 | 191,653 | +0.05(+0.28%) |
Jan 25, 2011 | 16.46 | 16.49 | 16.39 | 16.48 | 732,623 | +0.02(+0.11%) |
Jan 24, 2011 | 16.40 | 16.48 | 16.38 | 16.46 | 373,402 | +0.08(+0.49%) |
Jan 21, 2011 | 16.44 | 16.44 | 16.36 | 16.38 | 364,861 | +0.06(+0.39%) |
Jan 20, 2011 | 16.29 | 16.38 | 16.23 | 16.32 | 350,481 | +0.01(+0.04%) |
Jan 19, 2011 | 16.41 | 16.41 | 16.27 | 16.31 | 107,858 | -0.09(-0.56%) |
Jan 18, 2011 | 16.41 | 16.42 | 16.38 | 16.40 | 294,397 | +0.02(+0.15%) |
Jan 14, 2011 | 16.30 | 16.38 | 16.27 | 16.38 | 474,073 | +0.08(+0.47%) |
Jan 13, 2011 | 16.35 | 16.35 | 16.26 | 16.30 | 196,472 | -0.03(-0.17%) |
Jan 12, 2011 | 16.29 | 16.37 | 16.27 | 16.33 | 350,968 | +0.11(+0.67%) |
Jan 11, 2011 | 16.26 | 16.26 | 16.18 | 16.22 | 229,333 | +0.02(+0.13%) |
Jan 10, 2011 | 16.16 | 16.21 | 16.14 | 16.20 | 155,322 | -0.04(-0.24%) |
Jan 07, 2011 | 16.29 | 16.31 | 16.14 | 16.24 | 103,378 | -0.05(-0.28%) |
Jan 06, 2011 | 16.37 | 16.37 | 16.23 | 16.29 | 161,716 | -0.05(-0.30%) |
Jan 05, 2011 | 16.27 | 16.35 | 16.24 | 16.33 | 642,356 | +0.04(+0.26%) |
Jan 04, 2011 | 16.35 | 16.35 | 16.22 | 16.29 | 412,549 | +0.00(+0.02%) |
Jan 03, 2011 | 16.30 | 16.34 | 16.27 | 16.29 | 202,528 | +0.11(+0.69%) |
Dec 31, 2010 | 16.15 | 16.20 | 16.12 | 16.18 | 99,976 | +0.01(+0.07%) |
Dec 30, 2010 | 16.13 | 16.19 | 16.13 | 16.16 | 194,119 | -0.03(-0.16%) |
Dec 29, 2010 | 16.21 | 16.22 | 16.18 | 16.19 | 160,209 | +0.04(+0.22%) |
Dec 28, 2010 | 16.19 | 16.19 | 16.12 | 16.16 | 196,339 | +0.01(+0.07%) |
Dec 27, 2010 | 16.13 | 16.15 | 16.09 | 16.15 | 111,344 | -0.01(-0.06%) |
Dec 23, 2010 | 16.15 | 16.17 | 16.13 | 16.16 | 138,354 | +0.01(+0.04%) |
Dec 22, 2010 | 16.13 | 16.15 | 16.09 | 16.15 | 471,762 | +0.07(+0.44%) |
Dec 21, 2010 | 16.08 | 16.11 | 16.06 | 16.08 | 713,330 | +0.04(+0.26%) |
Dec 20, 2010 | 16.10 | 16.10 | 15.98 | 16.04 | 477,351 | +0.01(+0.07%) |
Dec 17, 2010 | 16.02 | 16.03 | 15.95 | 16.03 | 178,179 | +0.01(+0.06%) |
Dec 16, 2010 | 15.93 | 16.02 | 15.89 | 16.02 | 153,329 | +0.09(+0.55%) |
Dec 15, 2010 | 15.96 | 16.00 | 15.91 | 15.93 | 349,297 | -0.05(-0.28%) |
Dec 14, 2010 | 15.96 | 16.06 | 15.94 | 15.97 | 168,854 | +0.06(+0.39%) |
Dec 13, 2010 | 15.97 | 15.97 | 15.91 | 15.91 | 197,585 | +0.03(+0.18%) |
Dec 10, 2010 | 15.86 | 15.89 | 15.82 | 15.88 | 218,459 | +0.09(+0.60%) |
Dec 09, 2010 | 15.87 | 15.87 | 15.75 | 15.79 | 308,845 | +0.04(+0.23%) |
Dec 08, 2010 | 15.76 | 15.77 | 15.67 | 15.75 | 238,833 | +0.03(+0.19%) |
Dec 07, 2010 | 15.92 | 15.92 | 15.72 | 15.72 | 644,930 | +0.04(+0.24%) |
Dec 06, 2010 | 15.69 | 15.72 | 15.66 | 15.68 | 207,428 | -0.02(-0.16%) |
Dec 03, 2010 | 15.65 | 15.72 | 15.63 | 15.71 | 161,318 | +0.03(+0.20%) |
Dec 02, 2010 | 15.55 | 15.68 | 15.54 | 15.68 | 193,262 | +0.16(+1.05%) |
Dec 01, 2010 | 15.49 | 15.54 | 15.42 | 15.51 | 580,018 | +0.29(+1.90%) |
Nov 30, 2010 | 15.17 | 15.29 | 15.15 | 15.23 | 259,018 | -0.07(-0.43%) |
Nov 29, 2010 | 15.28 | 15.32 | 15.14 | 15.29 | 135,161 | -0.03(-0.23%) |
Nov 26, 2010 | 15.35 | 15.36 | 15.33 | 15.33 | 28,834 | -0.11(-0.70%) |
Nov 24, 2010 | 15.35 | 15.43 | 15.43 | 15.43 | 87,587 | +0.18(+1.16%) |
Nov 23, 2010 | 15.26 | 15.42 | 15.22 | 15.26 | 282,814 | -0.19(-1.24%) |
Nov 22, 2010 | 15.40 | 15.45 | 15.31 | 15.45 | 143,139 | -0.04(-0.25%) |
Nov 19, 2010 | 15.45 | 15.49 | 15.36 | 15.49 | 110,581 | +0.03(+0.20%) |
Nov 18, 2010 | 15.41 | 15.48 | 15.25 | 15.46 | 212,558 | +0.21(+1.37%) |
Nov 17, 2010 | 15.26 | 15.28 | 15.22 | 15.25 | 190,248 | +0.01(+0.04%) |
Nov 16, 2010 | 15.38 | 15.38 | 15.17 | 15.24 | 440,300 | -0.22(-1.40%) |
Nov 15, 2010 | 15.52 | 15.56 | 15.46 | 15.46 | 176,283 | -0.01(-0.08%) |
Nov 12, 2010 | 15.52 | 15.55 | 15.40 | 15.47 | 147,463 | -0.14(-0.87%) |
Nov 11, 2010 | 15.57 | 15.62 | 15.40 | 15.60 | 157,523 | -0.01(-0.04%) |
Nov 10, 2010 | 15.63 | 15.63 | 15.49 | 15.61 | 225,374 | +0.01(+0.04%) |
Nov 09, 2010 | 15.75 | 15.75 | 15.56 | 15.60 | 190,495 | -0.10(-0.67%) |
Nov 08, 2010 | 15.69 | 15.72 | 15.64 | 15.71 | 219,071 | -0.04(-0.26%) |
Nov 05, 2010 | 15.89 | 15.89 | 15.68 | 15.75 | 164,160 | +0.01(+0.05%) |
Nov 04, 2010 | 15.65 | 15.75 | 15.61 | 15.74 | 326,231 | +0.27(+1.75%) |
Nov 03, 2010 | 15.48 | 15.49 | 15.27 | 15.47 | 202,624 | +0.03(+0.20%) |
Nov 02, 2010 | 15.49 | 15.49 | 15.41 | 15.44 | 214,506 | +0.10(+0.68%) |
Nov 01, 2010 | 15.52 | 15.52 | 15.26 | 15.34 | 238,112 | +0.00(+0.02%) |
Oct 29, 2010 | 15.33 | 15.35 | 15.29 | 15.33 | 147,175 | +0.00(+0.00%) |
Oct 28, 2010 | 15.38 | 15.39 | 15.26 | 15.33 | 616,006 | +0.03(+0.23%) |
Oct 27, 2010 | 15.27 | 15.30 | 15.16 | 15.30 | 180,661 | -0.06(-0.39%) |
Oct 25, 2010 | 15.42 | 15.46 | 15.35 | 15.36 | 94,505 | +0.05(+0.30%) |
Oct 22, 2010 | 15.36 | 15.36 | 15.28 | 15.31 | 134,802 | -0.01(-0.09%) |
Oct 21, 2010 | 15.36 | 15.44 | 15.24 | 15.33 | 176,978 | +0.02(+0.14%) |
Oct 20, 2010 | 15.20 | 15.35 | 15.20 | 15.31 | 182,342 | +0.16(+1.08%) |
Oct 19, 2010 | 15.24 | 15.27 | 14.97 | 15.14 | 361,656 | -0.20(-1.29%) |
Oct 18, 2010 | 15.29 | 15.47 | 15.26 | 15.34 | 416,671 | +0.08(+0.50%) |
Oct 15, 2010 | 15.36 | 15.36 | 15.20 | 15.26 | 151,821 | -0.01(-0.07%) |
Oct 14, 2010 | 15.29 | 15.32 | 15.18 | 15.27 | 186,809 | -0.01(-0.09%) |
Oct 13, 2010 | 15.27 | 15.35 | 15.22 | 15.29 | 250,385 | +0.09(+0.62%) |
Oct 12, 2010 | 15.15 | 15.22 | 15.04 | 15.19 | 238,888 | +0.03(+0.21%) |
Oct 11, 2010 | 15.20 | 15.40 | 15.11 | 15.16 | 163,858 | +0.01(+0.05%) |
Oct 08, 2010 | 15.16 | 15.19 | 15.06 | 15.16 | 108,044 | +0.06(+0.40%) |
Oct 07, 2010 | 15.18 | 15.18 | 15.03 | 15.10 | 140,918 | -0.01(-0.08%) |
Oct 06, 2010 | 15.16 | 15.16 | 15.06 | 15.11 | 367,971 | +0.02(+0.15%) |
Oct 05, 2010 | 14.95 | 15.12 | 14.93 | 15.08 | 245,251 | +0.26(+1.73%) |
Oct 04, 2010 | 14.86 | 14.93 | 14.77 | 14.83 | 247,283 | -0.09(-0.58%) |
Oct 01, 2010 | 14.92 | 15.66 | 14.84 | 14.92 | 346,919 | +0.06(+0.42%) |
Sep 30, 2010 | 14.99 | 15.04 | 14.79 | 14.85 | 2,163,281 | -0.05(-0.33%) |
Sep 29, 2010 | 14.92 | 14.95 | 14.85 | 14.90 | 203,773 | -0.05(-0.30%) |
Sep 28, 2010 | 14.91 | 14.98 | 14.79 | 14.95 | 145,598 | +0.07(+0.49%) |
Sep 27, 2010 | 14.99 | 15.17 | 14.87 | 14.87 | 238,314 | -0.06(-0.37%) |
Sep 24, 2010 | 14.85 | 14.93 | 14.79 | 14.93 | 183,798 | +0.25(+1.73%) |
Sep 23, 2010 | 14.73 | 14.80 | 14.65 | 14.68 | 159,256 | -0.13(-0.87%) |
Sep 22, 2010 | 14.86 | 14.90 | 14.77 | 14.80 | 168,972 | -0.02(-0.16%) |
Sep 21, 2010 | 14.85 | 14.93 | 14.79 | 14.83 | 191,837 | -0.03(-0.23%) |
Sep 20, 2010 | 14.72 | 14.89 | 14.69 | 14.86 | 112,514 | +0.21(+1.41%) |
Sep 17, 2010 | 14.66 | 14.71 | 14.62 | 14.66 | 315,818 | +0.00(+0.00%) |
Sep 15, 2010 | 14.55 | 14.67 | 14.53 | 14.66 | 173,942 | +0.06(+0.40%) |
Sep 14, 2010 | 14.59 | 14.66 | 14.55 | 14.60 | 143,090 | -0.00(-0.02%) |
Sep 13, 2010 | 14.62 | 14.62 | 14.52 | 14.60 | 2,841,988 | +0.12(+0.81%) |
Sep 10, 2010 | 14.49 | 14.50 | 14.40 | 14.48 | 267,904 | +0.07(+0.46%) |
Sep 09, 2010 | 14.53 | 14.53 | 14.39 | 14.42 | 308,056 | +0.07(+0.51%) |
Sep 08, 2010 | 14.28 | 14.40 | 14.28 | 14.34 | 44,965 | +0.06(+0.44%) |
Sep 07, 2010 | 14.40 | 14.40 | 14.26 | 14.28 | 122,564 | -0.13(-0.91%) |
Sep 03, 2010 | 14.36 | 14.42 | 14.33 | 14.41 | 114,146 | +0.14(+0.99%) |
Sep 02, 2010 | 14.22 | 14.27 | 14.19 | 14.27 | 60,374 | +0.09(+0.63%) |
Sep 01, 2010 | 14.02 | 14.19 | 13.98 | 14.18 | 72,470 | +0.37(+2.65%) |
Aug 31, 2010 | 13.78 | 13.88 | 13.72 | 13.82 | 267,063 | +0.00(+0.02%) |
Aug 30, 2010 | 14.00 | 14.00 | 13.81 | 13.81 | 64,994 | -0.17(-1.21%) |
Aug 27, 2010 | 13.98 | 14.00 | 13.72 | 13.98 | 88,749 | +0.18(+1.28%) |
Aug 26, 2010 | 13.96 | 13.96 | 13.75 | 13.81 | 184,370 | -0.09(-0.62%) |
Aug 25, 2010 | 13.79 | 13.89 | 13.69 | 13.89 | 74,034 | +0.05(+0.38%) |
Aug 24, 2010 | 13.87 | 13.92 | 13.76 | 13.84 | 1,036,937 | -0.15(-1.04%) |
Aug 23, 2010 | 14.09 | 14.11 | 13.97 | 13.98 | 84,661 | -0.01(-0.05%) |
Aug 20, 2010 | 14.01 | 14.01 | 13.91 | 13.99 | 103,967 | -0.06(-0.39%) |
Aug 19, 2010 | 14.24 | 14.24 | 13.96 | 14.05 | 82,441 | -0.22(-1.53%) |
Aug 18, 2010 | 14.30 | 14.32 | 14.17 | 14.27 | 91,726 | +0.02(+0.12%) |
Aug 17, 2010 | 14.14 | 14.34 | 14.14 | 14.25 | 80,937 | +0.15(+1.08%) |
Aug 16, 2010 | 14.04 | 14.11 | 13.97 | 14.10 | 100,460 | +0.00(+0.02%) |
Aug 13, 2010 | 14.09 | 14.15 | 14.07 | 14.09 | 50,478 | -0.04(-0.29%) |
Aug 12, 2010 | 13.99 | 14.16 | 13.87 | 14.13 | 102,588 | -0.04(-0.32%) |
Aug 11, 2010 | 14.29 | 14.29 | 14.16 | 14.18 | 107,095 | -0.34(-2.34%) |
Aug 10, 2010 | 14.45 | 14.55 | 14.38 | 14.52 | 235,765 | -0.03(-0.21%) |
Aug 09, 2010 | 14.49 | 14.56 | 14.49 | 14.55 | 59,721 | +0.13(+0.94%) |
Aug 06, 2010 | 14.41 | 14.43 | 14.28 | 14.41 | 118,566 | -0.05(-0.33%) |
Aug 05, 2010 | 14.42 | 14.48 | 14.38 | 14.46 | 48,805 | -0.02(-0.14%) |
Aug 04, 2010 | 14.42 | 14.50 | 14.40 | 14.48 | 101,955 | +0.07(+0.48%) |
Aug 03, 2010 | 14.41 | 14.47 | 14.39 | 14.41 | 283,920 | -0.05(-0.36%) |
Aug 02, 2010 | 14.36 | 14.47 | 14.34 | 14.47 | 81,524 | +0.28(+2.00%) |
Jul 30, 2010 | 14.18 | 14.23 | 13.83 | 14.18 | 85,774 | +0.00(+0.03%) |
Jul 29, 2010 | 14.36 | 14.36 | 14.11 | 14.18 | 140,034 | -0.06(-0.41%) |
Jul 28, 2010 | 14.31 | 14.31 | 14.22 | 14.24 | 81,007 | -0.08(-0.56%) |
Jul 27, 2010 | 14.33 | 14.33 | 14.25 | 14.32 | 65,957 | +0.03(+0.24%) |
Jul 26, 2010 | 14.18 | 14.28 | 14.14 | 14.28 | 171,520 | +0.15(+1.05%) |
Jul 23, 2010 | 14.01 | 14.13 | 13.99 | 14.13 | 45,879 | +0.10(+0.69%) |
Jul 22, 2010 | 13.97 | 14.08 | 13.95 | 14.04 | 65,977 | +0.29(+2.11%) |
Jul 21, 2010 | 13.90 | 13.92 | 13.68 | 13.75 | 45,876 | -0.14(-1.02%) |
Jul 20, 2010 | 13.63 | 13.89 | 13.62 | 13.89 | 100,717 | +0.12(+0.88%) |
Jul 19, 2010 | 13.75 | 13.79 | 13.70 | 13.77 | 83,499 | +0.07(+0.53%) |
Jul 16, 2010 | 13.69 | 13.93 | 13.66 | 13.69 | 85,025 | -0.30(-2.18%) |
Jul 15, 2010 | 13.97 | 14.00 | 13.84 | 14.00 | 150,904 | +0.03(+0.22%) |
Jul 14, 2010 | 13.94 | 14.00 | 13.87 | 13.97 | 94,762 | -0.01(-0.07%) |
Jul 13, 2010 | 13.95 | 14.03 | 13.93 | 13.98 | 67,055 | +0.17(+1.25%) |
Jul 12, 2010 | 13.77 | 13.81 | 13.72 | 13.81 | 121,865 | +0.01(+0.05%) |
Jul 09, 2010 | 13.80 | 13.80 | 13.70 | 13.80 | 47,547 | +0.08(+0.58%) |
Jul 08, 2010 | 13.84 | 13.84 | 13.59 | 13.72 | 99,653 | +0.12(+0.89%) |
Jul 07, 2010 | 13.26 | 13.60 | 13.24 | 13.60 | 67,682 | +0.44(+3.35%) |
Jul 06, 2010 | 13.31 | 13.34 | 13.13 | 13.16 | 98,451 | +0.02(+0.18%) |
Jul 02, 2010 | 13.13 | 13.31 | 13.07 | 13.13 | 97,133 | -0.07(-0.52%) |
Jul 01, 2010 | 13.24 | 13.31 | 13.01 | 13.20 | 137,192 | -0.02(-0.16%) |
Jun 30, 2010 | 13.32 | 13.39 | 13.14 | 13.22 | 276,753 | -0.10(-0.78%) |
Jun 29, 2010 | 13.52 | 13.52 | 13.26 | 13.33 | 68,451 | -0.31(-2.28%) |
Jun 25, 2010 | 13.64 | 13.71 | 13.60 | 13.64 | 223,498 | -0.01(-0.05%) |
Jun 24, 2010 | 13.79 | 13.79 | 13.65 | 13.65 | 40,670 | -0.21(-1.51%) |
Jun 23, 2010 | 13.88 | 13.89 | 13.74 | 13.85 | 50,509 | -0.04(-0.27%) |
Jun 22, 2010 | 14.13 | 14.14 | 13.87 | 13.89 | 50,763 | -0.17(-1.24%) |
Jun 21, 2010 | 14.31 | 14.31 | 14.05 | 14.07 | 208,767 | -0.06(-0.44%) |
Jun 18, 2010 | 14.13 | 14.16 | 14.11 | 14.13 | 239,430 | +0.01(+0.07%) |
Jun 17, 2010 | 14.09 | 14.12 | 14.00 | 14.12 | 132,210 | +0.02(+0.15%) |
Jun 16, 2010 | 14.06 | 14.14 | 14.01 | 14.10 | 75,700 | -0.01(-0.07%) |
Jun 15, 2010 | 13.95 | 14.11 | 13.91 | 14.11 | 77,962 | +0.27(+1.98%) |
Jun 14, 2010 | 13.96 | 13.99 | 13.83 | 13.83 | 119,219 | +0.02(+0.12%) |
Jun 11, 2010 | 13.69 | 13.82 | 13.69 | 13.82 | 48,958 | +0.04(+0.30%) |
Jun 10, 2010 | 13.67 | 13.79 | 13.66 | 13.78 | 81,257 | +0.37(+2.79%) |
Jun 09, 2010 | 13.57 | 13.65 | 13.40 | 13.40 | 56,550 | -0.08(-0.59%) |
Jun 08, 2010 | 13.30 | 13.48 | 13.25 | 13.48 | 110,339 | +0.17(+1.29%) |
Jun 07, 2010 | 13.50 | 13.50 | 13.31 | 13.31 | 104,675 | -0.10(-0.74%) |
Jun 04, 2010 | 13.41 | 13.68 | 13.39 | 13.41 | 64,989 | -0.47(-3.41%) |
Jun 03, 2010 | 13.89 | 13.90 | 13.78 | 13.88 | 88,536 | +0.12(+0.87%) |
Jun 02, 2010 | 13.58 | 13.78 | 13.55 | 13.76 | 89,833 | +0.23(+1.70%) |
Jun 01, 2010 | 13.63 | 13.79 | 13.53 | 13.53 | 49,961 | -0.18(-1.30%) |
May 28, 2010 | 13.71 | 13.85 | 13.69 | 13.71 | 68,001 | -0.15(-1.11%) |
May 27, 2010 | 13.76 | 13.87 | 13.67 | 13.87 | 116,805 | +0.40(+2.96%) |
May 26, 2010 | 13.63 | 13.70 | 13.47 | 13.47 | 148,602 | -0.08(-0.56%) |
May 25, 2010 | 13.24 | 13.54 | 13.21 | 13.54 | 224,591 | -0.04(-0.27%) |
May 24, 2010 | 13.68 | 13.77 | 13.58 | 13.58 | 76,703 | -0.16(-1.15%) |
May 21, 2010 | 13.39 | 13.75 | 13.26 | 13.74 | 122,671 | +0.10(+0.75%) |
May 20, 2010 | 13.70 | 13.85 | 13.63 | 13.64 | 232,291 | -0.46(-3.28%) |
May 19, 2010 | 14.11 | 14.17 | 13.95 | 14.10 | 84,248 | -0.08(-0.56%) |
May 18, 2010 | 14.40 | 14.45 | 14.16 | 14.18 | 64,319 | -0.14(-0.98%) |
May 17, 2010 | 14.33 | 14.33 | 14.13 | 14.32 | 184,063 | +0.01(+0.10%) |
May 14, 2010 | 14.30 | 14.83 | 14.20 | 14.30 | 149,652 | -0.21(-1.44%) |
May 13, 2010 | 14.66 | 14.68 | 14.51 | 14.51 | 51,005 | -0.18(-1.24%) |
May 12, 2010 | 14.58 | 14.70 | 14.56 | 14.70 | 72,537 | +0.20(+1.35%) |
May 11, 2010 | 14.62 | 14.67 | 14.50 | 14.50 | 72,254 | -0.06(-0.40%) |
May 10, 2010 | 14.47 | 14.56 | 14.42 | 14.56 | 100,515 | +0.51(+3.64%) |
May 07, 2010 | 14.16 | 14.22 | 13.96 | 14.05 | 74,796 | -0.16(-1.16%) |
May 06, 2010 | 14.53 | 14.54 | 6.144 | 14.21 | 259,750 | -0.40(-2.77%) |
May 05, 2010 | 14.67 | 14.67 | 14.55 | 14.62 | 85,475 | -0.06(-0.42%) |
May 04, 2010 | 14.83 | 14.84 | 14.63 | 14.68 | 143,710 | -0.31(-2.04%) |
May 03, 2010 | 14.85 | 15.02 | 14.85 | 14.98 | 92,696 | +0.19(+1.25%) |
Apr 30, 2010 | 14.99 | 15.01 | 14.80 | 14.80 | 65,780 | -0.16(-1.08%) |
Apr 29, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 68,380 | +0.19(+1.25%) |
Apr 28, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 272,967 | +0.07(+0.47%) |
Apr 27, 2010 | 14.95 | 14.98 | 14.70 | 14.71 | 42,131 | -0.30(-1.97%) |
Apr 26, 2010 | 15.07 | 15.08 | 15.00 | 15.00 | 116,671 | -0.03(-0.18%) |
Apr 23, 2010 | 14.95 | 15.03 | 14.90 | 15.03 | 108,535 | +0.06(+0.41%) |
Apr 22, 2010 | 14.87 | 14.97 | 14.77 | 14.97 | 72,001 | +0.04(+0.30%) |
Apr 21, 2010 | 15.06 | 15.06 | 14.88 | 14.92 | 98,923 | -0.05(-0.34%) |
Apr 20, 2010 | 14.99 | 15.00 | 14.94 | 14.97 | 305,129 | +0.07(+0.48%) |
Apr 19, 2010 | 14.81 | 14.90 | 14.75 | 14.90 | 178,906 | +0.07(+0.46%) |
Apr 16, 2010 | 14.98 | 14.99 | 14.77 | 14.83 | 88,624 | -0.17(-1.14%) |
Apr 15, 2010 | 14.98 | 15.01 | 14.95 | 15.00 | 1,098,480 | +0.02(+0.11%) |
Apr 14, 2010 | 14.95 | 15.00 | 14.89 | 14.99 | 88,093 | +0.07(+0.44%) |
Apr 13, 2010 | 14.85 | 14.93 | 14.80 | 14.92 | 221,294 | +0.02(+0.12%) |
Apr 12, 2010 | 14.90 | 14.92 | 14.88 | 14.90 | 90,384 | +0.02(+0.16%) |
Apr 09, 2010 | 14.76 | 14.88 | 14.76 | 14.88 | 78,231 | +0.11(+0.77%) |
Apr 08, 2010 | 14.66 | 14.79 | 14.65 | 14.77 | 95,442 | +0.05(+0.37%) |
Apr 07, 2010 | 14.79 | 14.80 | 14.66 | 14.71 | 84,064 | -0.11(-0.74%) |
Apr 06, 2010 | 14.81 | 14.84 | 14.75 | 14.82 | 167,458 | +0.01(+0.07%) |
Apr 05, 2010 | 14.80 | 14.82 | 14.72 | 14.81 | 78,059 | +0.12(+0.79%) |
Apr 01, 2010 | 14.71 | 14.70 | 14.70 | 14.70 | 40,813 | +0.08(+0.52%) |
Mar 31, 2010 | 14.65 | 14.66 | 14.58 | 14.62 | 49,649 | -0.04(-0.26%) |
Mar 30, 2010 | 14.69 | 14.71 | 14.62 | 14.66 | 62,001 | -0.01(-0.05%) |
Mar 29, 2010 | 14.63 | 14.67 | 14.60 | 14.66 | 105,223 | +0.09(+0.59%) |
Mar 26, 2010 | 14.61 | 14.65 | 14.53 | 14.58 | 151,899 | +0.00(+0.00%) |
Mar 25, 2010 | 14.69 | 14.72 | 14.57 | 14.58 | 86,787 | -0.04(-0.30%) |
Mar 24, 2010 | 14.69 | 14.69 | 14.59 | 14.62 | 79,661 | -0.10(-0.65%) |
Mar 23, 2010 | 14.64 | 14.72 | 14.59 | 14.72 | 215,207 | +0.12(+0.82%) |
Mar 22, 2010 | 14.44 | 14.63 | 14.44 | 14.60 | 126,562 | +0.11(+0.79%) |
Mar 19, 2010 | 14.65 | 14.65 | 14.48 | 14.48 | 122,387 | -0.10(-0.69%) |
Mar 18, 2010 | 14.55 | 14.59 | 14.52 | 14.58 | 448,895 | +0.02(+0.12%) |
Mar 17, 2010 | 14.50 | 14.61 | 14.50 | 14.57 | 434,660 | +0.08(+0.56%) |
Mar 16, 2010 | 14.40 | 14.49 | 14.39 | 14.49 | 469,864 | +0.13(+0.90%) |
Mar 15, 2010 | 14.32 | 14.37 | 14.29 | 14.36 | 305,242 | +0.02(+0.17%) |
Mar 12, 2010 | 14.36 | 14.36 | 14.29 | 14.33 | 81,973 | +0.00(+0.02%) |
Mar 11, 2010 | 14.22 | 14.33 | 14.22 | 14.33 | 64,674 | +0.05(+0.36%) |
Mar 10, 2010 | 14.27 | 14.30 | 14.23 | 14.28 | 65,822 | +0.05(+0.36%) |
Mar 09, 2010 | 14.21 | 14.29 | 14.19 | 14.23 | 41,010 | +0.00(+0.00%) |
Mar 08, 2010 | 14.25 | 14.25 | 14.19 | 14.23 | 71,226 | +0.00(+0.00%) |
Mar 05, 2010 | 14.11 | 14.23 | 14.08 | 14.23 | 69,108 | +0.16(+1.14%) |
Mar 04, 2010 | 14.05 | 14.07 | 13.99 | 14.07 | 51,343 | +0.06(+0.41%) |
Mar 03, 2010 | 14.08 | 14.10 | 13.98 | 14.01 | 130,162 | -0.01(-0.10%) |
Mar 02, 2010 | 14.04 | 14.06 | 14.00 | 14.02 | 87,911 | +0.05(+0.37%) |