Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.31 | 25.33 | 24.62 | 24.99 | 306,175 | -0.06(-0.24%) |
Feb 25, 2011 | 24.02 | 25.05 | 23.29 | 25.05 | 208,109 | +1.23(+5.16%) |
Feb 24, 2011 | 23.70 | 24.29 | 23.20 | 23.82 | 378,328 | +0.09(+0.38%) |
Feb 23, 2011 | 24.44 | 24.44 | 23.45 | 23.73 | 287,466 | -0.62(-2.55%) |
Feb 22, 2011 | 25.18 | 25.32 | 24.27 | 24.35 | 146,571 | -1.16(-4.55%) |
Feb 18, 2011 | 25.60 | 25.60 | 25.21 | 25.51 | 189,899 | +0.09(+0.35%) |
Feb 17, 2011 | 25.50 | 25.58 | 25.28 | 25.42 | 204,777 | -0.09(-0.35%) |
Feb 16, 2011 | 25.35 | 25.58 | 25.18 | 25.51 | 231,177 | +0.18(+0.71%) |
Feb 15, 2011 | 25.37 | 25.43 | 25.15 | 25.33 | 281,497 | -0.15(-0.59%) |
Feb 14, 2011 | 25.00 | 25.48 | 24.67 | 25.48 | 366,684 | +0.48(+1.92%) |
Feb 11, 2011 | 24.90 | 25.16 | 24.90 | 25.00 | 192,385 | +0.01(+0.04%) |
Feb 10, 2011 | 24.94 | 25.20 | 24.52 | 24.99 | 232,694 | -0.04(-0.16%) |
Feb 09, 2011 | 25.01 | 25.33 | 24.87 | 25.03 | 281,207 | -0.08(-0.32%) |
Feb 08, 2011 | 24.91 | 25.21 | 24.78 | 25.11 | 167,124 | +0.14(+0.56%) |
Feb 07, 2011 | 24.89 | 25.34 | 24.53 | 24.97 | 325,665 | +0.08(+0.32%) |
Feb 04, 2011 | 24.20 | 24.94 | 23.82 | 24.89 | 316,718 | +0.75(+3.11%) |
Feb 03, 2011 | 23.78 | 24.40 | 23.42 | 24.14 | 198,876 | +0.31(+1.30%) |
Feb 02, 2011 | 23.31 | 23.86 | 23.31 | 23.83 | 166,774 | +0.53(+2.27%) |
Feb 01, 2011 | 23.03 | 23.54 | 22.80 | 23.30 | 408,949 | +0.38(+1.66%) |
Jan 31, 2011 | 23.38 | 23.71 | 22.80 | 22.92 | 355,940 | -0.35(-1.50%) |
Jan 28, 2011 | 24.02 | 24.35 | 23.04 | 23.27 | 327,530 | -0.84(-3.48%) |
Jan 27, 2011 | 23.56 | 24.28 | 23.47 | 24.11 | 324,351 | +0.66(+2.81%) |
Jan 26, 2011 | 22.97 | 23.58 | 22.73 | 23.45 | 311,745 | +0.62(+2.72%) |
Jan 25, 2011 | 22.78 | 22.95 | 22.48 | 22.83 | 259,646 | -0.02(-0.09%) |
Jan 24, 2011 | 22.80 | 23.11 | 22.68 | 22.85 | 391,475 | +0.08(+0.35%) |
Jan 21, 2011 | 23.55 | 24.01 | 22.44 | 22.77 | 1,332,060 | +0.37(+1.65%) |
Jan 20, 2011 | 24.11 | 24.26 | 21.59 | 22.40 | 1,468,321 | -1.99(-8.16%) |
Jan 19, 2011 | 25.49 | 25.54 | 24.38 | 24.39 | 525,892 | -0.98(-3.86%) |
Jan 18, 2011 | 25.22 | 25.43 | 25.10 | 25.37 | 381,502 | +0.03(+0.12%) |
Jan 14, 2011 | 25.52 | 25.64 | 25.30 | 25.34 | 278,588 | -0.19(-0.74%) |
Jan 13, 2011 | 25.05 | 25.53 | 24.96 | 25.53 | 275,131 | +0.45(+1.79%) |
Jan 12, 2011 | 25.54 | 25.54 | 25.05 | 25.08 | 238,021 | -0.18(-0.71%) |
Jan 11, 2011 | 24.95 | 25.60 | 24.65 | 25.26 | 190,796 | +0.47(+1.90%) |
Jan 10, 2011 | 24.59 | 24.88 | 24.00 | 24.79 | 231,233 | +0.14(+0.57%) |
Jan 07, 2011 | 24.95 | 24.97 | 24.23 | 24.65 | 191,198 | -0.29(-1.16%) |
Jan 06, 2011 | 25.21 | 25.36 | 24.66 | 24.94 | 275,326 | -0.18(-0.72%) |
Jan 05, 2011 | 24.09 | 25.51 | 24.09 | 25.12 | 536,741 | +1.02(+4.23%) |
Jan 04, 2011 | 23.59 | 24.21 | 23.36 | 24.10 | 339,943 | +0.72(+3.08%) |
Jan 03, 2011 | 23.34 | 24.37 | 22.89 | 23.38 | 316,032 | +0.37(+1.61%) |
Dec 31, 2010 | 23.50 | 23.58 | 23.01 | 23.01 | 125,110 | -0.51(-2.17%) |
Dec 30, 2010 | 23.69 | 23.77 | 23.50 | 23.52 | 72,493 | -0.23(-0.97%) |
Dec 29, 2010 | 23.42 | 23.98 | 23.22 | 23.75 | 125,284 | +0.44(+1.89%) |
Dec 28, 2010 | 23.60 | 23.60 | 23.25 | 23.31 | 113,494 | -0.23(-0.98%) |
Dec 27, 2010 | 23.58 | 23.59 | 23.34 | 23.54 | 53,562 | -0.06(-0.25%) |
Dec 23, 2010 | 23.58 | 23.78 | 23.32 | 23.60 | 80,163 | -0.04(-0.17%) |
Dec 22, 2010 | 24.08 | 24.28 | 23.62 | 23.64 | 172,368 | -0.33(-1.38%) |
Dec 21, 2010 | 23.63 | 24.07 | 23.60 | 23.97 | 194,698 | +0.56(+2.39%) |
Dec 20, 2010 | 22.76 | 23.57 | 22.76 | 23.41 | 301,920 | +0.68(+2.99%) |
Dec 17, 2010 | 22.60 | 22.94 | 22.33 | 22.73 | 473,636 | +0.03(+0.13%) |
Dec 16, 2010 | 22.78 | 22.95 | 22.56 | 22.70 | 243,403 | -0.13(-0.57%) |
Dec 15, 2010 | 23.06 | 23.69 | 22.82 | 22.83 | 216,211 | -0.38(-1.64%) |
Dec 14, 2010 | 23.52 | 23.70 | 23.02 | 23.21 | 218,602 | -0.15(-0.64%) |
Dec 13, 2010 | 23.68 | 23.89 | 23.26 | 23.36 | 247,806 | -0.25(-1.06%) |
Dec 10, 2010 | 23.10 | 23.67 | 22.95 | 23.61 | 186,426 | +0.60(+2.61%) |
Dec 09, 2010 | 23.37 | 23.37 | 22.89 | 23.01 | 304,584 | -0.07(-0.30%) |
Dec 08, 2010 | 22.92 | 23.53 | 22.65 | 23.08 | 458,915 | +0.29(+1.27%) |
Dec 07, 2010 | 23.30 | 23.46 | 22.68 | 22.79 | 329,088 | -0.20(-0.87%) |
Dec 06, 2010 | 23.22 | 23.41 | 22.77 | 22.99 | 334,135 | -0.17(-0.73%) |
Dec 03, 2010 | 22.64 | 23.26 | 22.38 | 23.16 | 396,524 | +0.49(+2.16%) |
Dec 02, 2010 | 22.70 | 22.90 | 22.55 | 22.67 | 146,883 | -0.02(-0.09%) |
Dec 01, 2010 | 22.38 | 22.71 | 22.36 | 22.69 | 327,005 | +0.60(+2.72%) |
Nov 30, 2010 | 21.14 | 22.46 | 20.96 | 22.09 | 961,283 | +0.63(+2.94%) |
Nov 29, 2010 | 21.38 | 21.90 | 21.12 | 21.46 | 354,965 | -0.68(-3.07%) |
Nov 26, 2010 | 22.04 | 22.24 | 21.86 | 22.14 | 40,001 | -0.10(-0.45%) |
Nov 24, 2010 | 21.74 | 22.24 | 22.24 | 22.24 | 138,438 | +0.64(+2.96%) |
Nov 23, 2010 | 22.13 | 22.18 | 21.26 | 21.60 | 244,237 | -0.79(-3.53%) |
Nov 22, 2010 | 22.40 | 22.50 | 22.10 | 22.39 | 203,407 | -0.03(-0.13%) |
Nov 19, 2010 | 22.13 | 22.57 | 22.00 | 22.42 | 212,075 | +0.33(+1.49%) |
Nov 18, 2010 | 22.00 | 22.32 | 21.83 | 22.09 | 430,936 | +0.28(+1.28%) |
Nov 17, 2010 | 21.84 | 22.05 | 21.67 | 21.81 | 242,623 | -0.09(-0.41%) |
Nov 16, 2010 | 22.41 | 22.50 | 21.76 | 21.90 | 256,078 | -0.72(-3.18%) |
Nov 15, 2010 | 22.85 | 23.10 | 22.40 | 22.62 | 196,351 | -0.18(-0.79%) |
Nov 12, 2010 | 23.01 | 23.32 | 22.54 | 22.80 | 451,147 | -0.52(-2.23%) |
Nov 11, 2010 | 23.77 | 23.77 | 22.97 | 23.32 | 383,459 | -0.79(-3.28%) |
Nov 10, 2010 | 24.08 | 24.11 | 23.54 | 24.11 | 169,925 | +0.07(+0.29%) |
Nov 09, 2010 | 24.37 | 24.37 | 23.86 | 24.04 | 225,524 | -0.29(-1.19%) |
Nov 08, 2010 | 24.38 | 24.60 | 24.21 | 24.33 | 143,253 | -0.06(-0.25%) |
Nov 05, 2010 | 24.16 | 24.59 | 24.12 | 24.39 | 241,365 | +0.30(+1.25%) |
Nov 04, 2010 | 23.82 | 24.33 | 23.73 | 24.09 | 236,078 | +0.46(+1.95%) |
Nov 03, 2010 | 23.50 | 23.74 | 23.25 | 23.63 | 213,651 | +0.15(+0.64%) |
Nov 02, 2010 | 23.21 | 23.56 | 23.03 | 23.48 | 222,458 | +0.50(+2.18%) |
Nov 01, 2010 | 23.67 | 23.75 | 22.79 | 22.98 | 324,488 | -0.49(-2.09%) |
Oct 29, 2010 | 23.33 | 23.75 | 23.11 | 23.47 | 222,804 | +0.06(+0.26%) |
Oct 28, 2010 | 23.38 | 23.50 | 23.14 | 23.41 | 137,964 | +0.22(+0.95%) |
Oct 27, 2010 | 22.94 | 23.27 | 22.44 | 23.19 | 267,954 | +0.14(+0.61%) |
Oct 25, 2010 | 23.30 | 23.55 | 22.81 | 23.05 | 311,838 | +0.00(+0.00%) |
Oct 22, 2010 | 21.94 | 23.23 | 21.44 | 23.05 | 490,975 | +1.41(+6.52%) |
Oct 21, 2010 | 21.33 | 21.65 | 20.93 | 21.64 | 470,653 | +0.38(+1.79%) |
Oct 20, 2010 | 21.27 | 21.50 | 21.02 | 21.26 | 381,824 | +0.00(+0.00%) |
Oct 19, 2010 | 21.52 | 21.83 | 20.97 | 21.26 | 531,757 | -0.20(-0.96%) |
Oct 18, 2010 | 21.43 | 21.59 | 21.18 | 21.46 | 164,373 | +0.02(+0.12%) |
Oct 15, 2010 | 21.75 | 21.80 | 21.30 | 21.44 | 277,241 | -0.26(-1.20%) |
Oct 14, 2010 | 21.46 | 21.99 | 21.42 | 21.70 | 164,161 | +0.27(+1.26%) |
Oct 13, 2010 | 21.44 | 21.80 | 21.31 | 21.43 | 202,027 | +0.21(+0.99%) |
Oct 12, 2010 | 21.06 | 21.31 | 20.77 | 21.22 | 104,166 | +0.16(+0.76%) |
Oct 11, 2010 | 20.80 | 21.56 | 20.70 | 21.06 | 239,356 | +0.26(+1.25%) |
Oct 08, 2010 | 20.75 | 20.99 | 20.62 | 20.80 | 316,938 | +0.05(+0.24%) |
Oct 07, 2010 | 21.41 | 21.41 | 20.50 | 20.75 | 287,185 | -0.45(-2.12%) |
Oct 06, 2010 | 21.47 | 21.55 | 20.95 | 21.20 | 515,705 | -0.25(-1.17%) |
Oct 05, 2010 | 21.00 | 21.61 | 20.93 | 21.45 | 216,104 | +0.64(+3.08%) |
Oct 04, 2010 | 20.88 | 21.00 | 20.55 | 20.81 | 330,392 | -0.04(-0.19%) |
Oct 01, 2010 | 20.81 | 20.94 | 20.54 | 20.85 | 293,109 | +0.34(+1.66%) |
Sep 30, 2010 | 20.75 | 21.00 | 20.34 | 20.51 | 440,282 | -0.20(-0.97%) |
Sep 29, 2010 | 20.31 | 20.76 | 20.25 | 20.71 | 254,560 | +0.35(+1.72%) |
Sep 28, 2010 | 20.52 | 20.57 | 19.98 | 20.36 | 308,152 | -0.12(-0.59%) |
Sep 27, 2010 | 20.12 | 20.50 | 20.04 | 20.48 | 429,776 | +0.41(+2.04%) |
Sep 24, 2010 | 19.64 | 20.13 | 19.53 | 20.07 | 545,191 | +0.65(+3.35%) |
Sep 23, 2010 | 19.25 | 19.62 | 19.25 | 19.42 | 544,089 | -0.02(-0.10%) |
Sep 22, 2010 | 19.68 | 19.85 | 19.34 | 19.44 | 394,751 | -0.26(-1.32%) |
Sep 21, 2010 | 19.58 | 19.85 | 19.36 | 19.70 | 356,826 | +0.14(+0.72%) |
Sep 20, 2010 | 18.50 | 19.57 | 18.46 | 19.56 | 452,363 | +1.12(+6.07%) |
Sep 17, 2010 | 18.23 | 18.50 | 17.58 | 18.44 | 365,456 | +0.27(+1.49%) |
Sep 15, 2010 | 18.01 | 18.25 | 17.80 | 18.17 | 131,751 | +0.13(+0.72%) |
Sep 14, 2010 | 17.90 | 18.07 | 17.77 | 18.04 | 250,635 | +0.13(+0.73%) |
Sep 13, 2010 | 17.84 | 18.08 | 17.84 | 17.91 | 260,916 | +0.20(+1.13%) |
Sep 10, 2010 | 17.66 | 17.75 | 17.49 | 17.71 | 128,528 | +0.09(+0.51%) |
Sep 09, 2010 | 17.69 | 17.75 | 17.46 | 17.62 | 101,511 | +0.22(+1.26%) |
Sep 08, 2010 | 17.50 | 17.87 | 17.35 | 17.40 | 360,271 | +0.00(+0.00%) |
Sep 07, 2010 | 17.33 | 17.51 | 17.15 | 17.40 | 176,498 | -0.04(-0.23%) |
Sep 03, 2010 | 17.10 | 18.16 | 17.10 | 17.44 | 390,067 | +0.47(+2.77%) |
Sep 02, 2010 | 16.42 | 17.09 | 16.16 | 16.97 | 393,956 | +0.48(+2.91%) |
Sep 01, 2010 | 15.98 | 16.51 | 15.92 | 16.49 | 216,330 | +0.66(+4.17%) |
Aug 31, 2010 | 15.41 | 15.84 | 15.12 | 15.83 | 237,244 | +0.36(+2.33%) |
Aug 30, 2010 | 15.68 | 15.83 | 15.43 | 15.47 | 117,580 | -0.25(-1.59%) |
Aug 27, 2010 | 15.29 | 15.77 | 14.98 | 15.72 | 168,137 | +0.55(+3.63%) |
Aug 26, 2010 | 15.23 | 15.49 | 15.02 | 15.17 | 111,895 | +0.00(+0.00%) |
Aug 25, 2010 | 14.94 | 15.20 | 14.83 | 15.17 | 90,000 | +0.08(+0.53%) |
Aug 24, 2010 | 15.02 | 15.28 | 14.70 | 15.09 | 121,583 | -0.13(-0.85%) |
Aug 23, 2010 | 15.70 | 15.80 | 15.22 | 15.22 | 110,725 | -0.39(-2.50%) |
Aug 20, 2010 | 15.39 | 15.65 | 15.11 | 15.61 | 110,874 | +0.11(+0.71%) |
Aug 19, 2010 | 15.90 | 15.99 | 15.47 | 15.50 | 157,265 | -0.41(-2.58%) |
Aug 18, 2010 | 16.00 | 16.05 | 15.75 | 15.91 | 108,653 | -0.08(-0.50%) |
Aug 17, 2010 | 15.62 | 16.09 | 15.59 | 15.99 | 157,003 | +0.50(+3.23%) |
Aug 16, 2010 | 15.13 | 15.49 | 15.05 | 15.49 | 101,409 | +0.33(+2.18%) |
Aug 13, 2010 | 15.23 | 15.36 | 15.15 | 15.16 | 107,309 | -0.17(-1.11%) |
Aug 12, 2010 | 15.39 | 15.90 | 15.16 | 15.33 | 238,778 | -0.25(-1.60%) |
Aug 11, 2010 | 16.02 | 16.12 | 15.45 | 15.58 | 283,176 | -0.83(-5.06%) |
Aug 10, 2010 | 16.53 | 16.70 | 16.15 | 16.41 | 185,171 | -0.35(-2.09%) |
Aug 09, 2010 | 16.36 | 16.90 | 16.19 | 16.76 | 348,302 | +0.45(+2.76%) |
Aug 06, 2010 | 16.04 | 16.35 | 15.70 | 16.31 | 161,844 | +0.20(+1.24%) |
Aug 05, 2010 | 16.31 | 16.34 | 16.10 | 16.11 | 114,735 | -0.28(-1.71%) |
Aug 04, 2010 | 16.30 | 16.45 | 16.10 | 16.39 | 131,470 | +0.17(+1.05%) |
Aug 03, 2010 | 16.04 | 16.50 | 15.92 | 16.22 | 290,263 | +0.09(+0.56%) |
Aug 02, 2010 | 16.04 | 16.26 | 15.80 | 16.13 | 222,116 | +0.28(+1.77%) |
Jul 30, 2010 | 15.51 | 15.97 | 15.35 | 15.85 | 287,109 | +0.08(+0.51%) |
Jul 29, 2010 | 16.00 | 16.11 | 15.45 | 15.77 | 139,528 | -0.05(-0.32%) |
Jul 28, 2010 | 16.37 | 16.39 | 15.74 | 15.82 | 171,715 | -0.70(-4.24%) |
Jul 27, 2010 | 16.50 | 16.54 | 16.17 | 16.52 | 226,416 | +0.02(+0.12%) |
Jul 26, 2010 | 15.90 | 16.50 | 15.60 | 16.50 | 327,143 | +0.60(+3.77%) |
Jul 23, 2010 | 14.01 | 15.99 | 13.50 | 15.90 | 774,823 | +1.87(+13.33%) |
Jul 22, 2010 | 13.90 | 14.11 | 13.71 | 14.03 | 394,409 | +0.35(+2.56%) |
Jul 21, 2010 | 14.43 | 14.43 | 13.65 | 13.68 | 288,833 | -0.62(-4.34%) |
Jul 20, 2010 | 13.97 | 14.31 | 13.76 | 14.30 | 121,728 | +0.13(+0.92%) |
Jul 19, 2010 | 14.20 | 14.27 | 13.92 | 14.17 | 96,090 | +0.02(+0.14%) |
Jul 16, 2010 | 14.73 | 14.73 | 14.04 | 14.15 | 202,229 | -0.73(-4.91%) |
Jul 15, 2010 | 14.88 | 14.98 | 14.67 | 14.88 | 104,104 | -0.03(-0.20%) |
Jul 14, 2010 | 14.76 | 14.97 | 14.73 | 14.91 | 131,050 | +0.05(+0.34%) |
Jul 13, 2010 | 14.34 | 14.91 | 14.24 | 14.86 | 169,289 | +0.72(+5.09%) |
Jul 12, 2010 | 14.22 | 14.38 | 13.98 | 14.14 | 69,273 | -0.16(-1.12%) |
Jul 09, 2010 | 14.07 | 14.31 | 13.98 | 14.30 | 70,336 | +0.17(+1.20%) |
Jul 08, 2010 | 14.22 | 14.45 | 14.04 | 14.13 | 136,891 | +0.01(+0.07%) |
Jul 07, 2010 | 13.65 | 14.15 | 13.64 | 14.12 | 141,275 | +0.56(+4.13%) |
Jul 06, 2010 | 13.97 | 14.25 | 13.51 | 13.56 | 170,321 | -0.19(-1.38%) |
Jul 02, 2010 | 14.20 | 14.20 | 13.71 | 13.75 | 147,040 | -0.40(-2.83%) |
Jul 01, 2010 | 14.24 | 14.50 | 13.80 | 14.15 | 148,246 | -0.07(-0.49%) |
Jun 30, 2010 | 14.14 | 14.51 | 14.01 | 14.22 | 209,798 | +0.12(+0.85%) |
Jun 29, 2010 | 14.45 | 14.47 | 13.99 | 14.10 | 304,664 | -0.35(-2.42%) |
Jun 25, 2010 | 13.97 | 14.69 | 13.75 | 14.45 | 988,141 | +0.56(+4.03%) |
Jun 24, 2010 | 13.73 | 14.02 | 13.39 | 13.89 | 183,846 | +0.03(+0.22%) |
Jun 23, 2010 | 13.86 | 13.98 | 13.69 | 13.86 | 107,040 | +0.03(+0.22%) |
Jun 22, 2010 | 14.24 | 14.41 | 13.50 | 13.83 | 110,430 | -0.35(-2.47%) |
Jun 21, 2010 | 14.46 | 14.59 | 14.04 | 14.18 | 84,017 | -0.07(-0.49%) |
Jun 18, 2010 | 14.23 | 14.38 | 14.03 | 14.25 | 174,894 | +0.13(+0.92%) |
Jun 17, 2010 | 14.43 | 14.49 | 14.03 | 14.12 | 118,811 | -0.19(-1.33%) |
Jun 16, 2010 | 14.32 | 14.38 | 14.02 | 14.31 | 256,973 | -0.17(-1.17%) |
Jun 15, 2010 | 14.10 | 14.52 | 13.91 | 14.48 | 247,674 | +0.48(+3.43%) |
Jun 14, 2010 | 13.89 | 14.16 | 13.89 | 14.00 | 188,519 | +0.15(+1.08%) |
Jun 11, 2010 | 13.18 | 13.85 | 12.99 | 13.85 | 131,515 | +0.43(+3.20%) |
Jun 10, 2010 | 13.11 | 13.46 | 13.00 | 13.42 | 157,277 | +0.53(+4.11%) |
Jun 09, 2010 | 13.14 | 13.19 | 12.87 | 12.89 | 266,564 | -0.05(-0.39%) |
Jun 08, 2010 | 13.21 | 13.21 | 12.79 | 12.94 | 238,738 | -0.18(-1.37%) |
Jun 07, 2010 | 13.51 | 13.66 | 13.10 | 13.12 | 146,217 | -0.35(-2.60%) |
Jun 04, 2010 | 13.67 | 13.83 | 13.44 | 13.47 | 177,140 | -0.52(-3.72%) |
Jun 03, 2010 | 13.74 | 14.08 | 13.58 | 13.99 | 288,046 | +0.32(+2.34%) |
Jun 02, 2010 | 13.22 | 13.70 | 12.97 | 13.67 | 234,796 | +0.47(+3.56%) |
Jun 01, 2010 | 13.39 | 13.47 | 13.13 | 13.20 | 243,382 | -0.33(-2.44%) |
May 28, 2010 | 13.70 | 13.70 | 13.47 | 13.53 | 137,129 | -0.17(-1.24%) |
May 27, 2010 | 13.28 | 13.72 | 13.28 | 13.70 | 225,421 | +0.70(+5.38%) |
May 26, 2010 | 12.93 | 13.49 | 12.86 | 13.00 | 308,192 | +0.22(+1.72%) |
May 25, 2010 | 12.35 | 12.80 | 12.25 | 12.78 | 343,854 | +0.06(+0.47%) |
May 24, 2010 | 12.82 | 12.92 | 12.66 | 12.72 | 193,996 | -0.15(-1.17%) |
May 21, 2010 | 12.57 | 12.88 | 12.39 | 12.87 | 599,560 | +0.13(+1.02%) |
May 20, 2010 | 12.88 | 13.50 | 12.69 | 12.74 | 322,858 | -0.81(-5.98%) |
May 19, 2010 | 13.67 | 13.84 | 13.51 | 13.55 | 499,102 | -0.21(-1.53%) |
May 18, 2010 | 13.92 | 13.99 | 13.66 | 13.76 | 148,706 | +0.01(+0.07%) |
May 17, 2010 | 13.89 | 14.03 | 13.43 | 13.75 | 192,363 | -0.09(-0.65%) |
May 14, 2010 | 14.11 | 14.19 | 13.62 | 13.84 | 112,204 | -0.39(-2.74%) |
May 13, 2010 | 14.35 | 14.53 | 14.08 | 14.23 | 163,158 | -0.15(-1.04%) |
May 12, 2010 | 14.02 | 14.39 | 14.00 | 14.38 | 228,161 | +0.37(+2.64%) |
May 11, 2010 | 13.85 | 14.18 | 13.46 | 14.01 | 175,131 | +0.15(+1.08%) |
May 10, 2010 | 13.54 | 13.86 | 13.50 | 13.86 | 216,340 | +0.77(+5.88%) |
May 07, 2010 | 13.48 | 13.62 | 12.90 | 13.09 | 515,705 | -0.36(-2.68%) |
May 06, 2010 | 13.94 | 14.12 | 12.32 | 13.45 | 478,369 | -0.51(-3.65%) |
May 05, 2010 | 13.97 | 14.25 | 13.91 | 13.96 | 334,700 | -0.45(-3.12%) |
May 04, 2010 | 14.31 | 14.53 | 13.65 | 14.41 | 456,675 | -0.15(-1.03%) |
May 03, 2010 | 14.53 | 14.60 | 14.15 | 14.56 | 525,871 | +0.04(+0.28%) |
Apr 30, 2010 | 14.97 | 15.20 | 14.52 | 14.52 | 343,614 | -0.48(-3.20%) |
Apr 29, 2010 | 15.19 | 15.36 | 14.87 | 15.00 | 658,822 | -0.09(-0.60%) |
Apr 28, 2010 | 15.58 | 15.58 | 14.90 | 15.09 | 366,923 | -0.37(-2.39%) |
Apr 27, 2010 | 15.78 | 16.02 | 15.32 | 15.46 | 324,673 | -0.35(-2.21%) |
Apr 26, 2010 | 15.97 | 16.14 | 15.81 | 15.81 | 194,620 | -0.12(-0.75%) |
Apr 23, 2010 | 15.77 | 15.98 | 15.62 | 15.93 | 151,157 | +0.09(+0.57%) |
Apr 22, 2010 | 15.56 | 15.89 | 15.39 | 15.84 | 137,263 | +0.16(+1.02%) |
Apr 21, 2010 | 15.64 | 15.89 | 15.62 | 15.68 | 350,768 | +0.01(+0.06%) |
Apr 20, 2010 | 15.26 | 15.67 | 15.02 | 15.67 | 260,702 | +0.50(+3.30%) |
Apr 19, 2010 | 15.01 | 15.20 | 15.00 | 15.17 | 223,018 | +0.09(+0.60%) |
Apr 16, 2010 | 15.30 | 15.38 | 14.98 | 15.08 | 335,914 | -0.22(-1.44%) |
Apr 15, 2010 | 15.28 | 15.36 | 15.09 | 15.30 | 315,641 | -0.04(-0.26%) |
Apr 14, 2010 | 14.73 | 15.35 | 14.71 | 15.34 | 975,032 | +0.71(+4.85%) |
Apr 13, 2010 | 14.59 | 14.69 | 14.43 | 14.63 | 308,767 | +0.00(+0.00%) |
Apr 12, 2010 | 14.75 | 14.84 | 14.58 | 14.63 | 186,218 | -0.06(-0.41%) |
Apr 09, 2010 | 14.42 | 14.79 | 14.35 | 14.69 | 215,360 | +0.31(+2.16%) |
Apr 08, 2010 | 14.41 | 14.62 | 14.26 | 14.38 | 192,192 | -0.11(-0.76%) |
Apr 07, 2010 | 14.91 | 14.91 | 14.42 | 14.49 | 200,840 | -0.48(-3.21%) |
Apr 06, 2010 | 14.77 | 15.02 | 14.58 | 14.97 | 200,758 | +0.09(+0.60%) |
Apr 05, 2010 | 14.76 | 14.90 | 14.57 | 14.88 | 255,421 | +0.22(+1.50%) |
Apr 01, 2010 | 14.83 | 14.66 | 14.66 | 14.66 | 198,700 | -0.13(-0.88%) |
Mar 31, 2010 | 14.28 | 15.04 | 14.28 | 14.79 | 462,962 | +0.42(+2.92%) |
Mar 30, 2010 | 14.48 | 14.53 | 14.24 | 14.37 | 207,322 | -0.15(-1.03%) |
Mar 29, 2010 | 14.35 | 14.56 | 14.13 | 14.52 | 441,851 | +0.20(+1.40%) |
Mar 26, 2010 | 14.90 | 15.02 | 14.25 | 14.32 | 399,563 | -0.54(-3.63%) |
Mar 25, 2010 | 15.24 | 15.26 | 14.85 | 14.86 | 455,358 | -0.25(-1.65%) |
Mar 24, 2010 | 15.26 | 15.36 | 15.10 | 15.11 | 152,375 | -0.18(-1.18%) |
Mar 23, 2010 | 15.12 | 15.40 | 15.00 | 15.29 | 178,635 | +0.13(+0.86%) |
Mar 22, 2010 | 15.24 | 15.33 | 15.04 | 15.16 | 211,726 | -0.22(-1.43%) |
Mar 19, 2010 | 15.50 | 15.69 | 15.28 | 15.38 | 344,837 | -0.13(-0.84%) |
Mar 18, 2010 | 15.40 | 15.72 | 15.39 | 15.51 | 228,889 | +0.08(+0.52%) |
Mar 17, 2010 | 15.46 | 15.53 | 15.31 | 15.43 | 176,891 | +0.04(+0.26%) |
Mar 16, 2010 | 15.53 | 15.55 | 15.24 | 15.39 | 205,456 | -0.14(-0.90%) |
Mar 15, 2010 | 15.49 | 15.62 | 15.42 | 15.53 | 200,129 | +0.03(+0.19%) |
Mar 12, 2010 | 15.49 | 15.57 | 15.30 | 15.50 | 100,303 | +0.01(+0.06%) |
Mar 11, 2010 | 15.41 | 15.52 | 15.15 | 15.49 | 249,854 | -0.08(-0.51%) |
Mar 10, 2010 | 15.51 | 15.79 | 15.36 | 15.57 | 221,672 | +0.07(+0.45%) |
Mar 09, 2010 | 15.35 | 15.58 | 15.20 | 15.50 | 343,024 | +0.13(+0.85%) |
Mar 08, 2010 | 15.19 | 15.39 | 15.09 | 15.37 | 190,350 | +0.06(+0.39%) |
Mar 05, 2010 | 15.12 | 15.46 | 15.03 | 15.31 | 309,216 | +0.21(+1.39%) |
Mar 04, 2010 | 15.10 | 15.24 | 14.87 | 15.10 | 228,706 | +0.00(+0.00%) |
Mar 03, 2010 | 15.06 | 15.32 | 14.84 | 15.10 | 256,753 | +0.09(+0.60%) |
Mar 02, 2010 | 14.90 | 15.05 | 14.84 | 15.01 | 253,331 | +0.09(+0.60%) |