Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 16.99 | 17.07 | 16.98 | 17.04 | 18,094 | +0.14(+0.86%) |
Feb 25, 2011 | 16.85 | 16.92 | 16.83 | 16.89 | 23,370 | +0.11(+0.63%) |
Feb 24, 2011 | 16.76 | 16.84 | 16.51 | 16.79 | 39,754 | -0.03(-0.17%) |
Feb 23, 2011 | 16.92 | 16.92 | 16.74 | 16.82 | 24,967 | -0.07(-0.43%) |
Feb 22, 2011 | 17.03 | 17.05 | 16.84 | 16.89 | 103,358 | -0.22(-1.31%) |
Feb 18, 2011 | 17.12 | 17.14 | 17.08 | 17.11 | 31,665 | -0.01(-0.04%) |
Feb 17, 2011 | 17.01 | 17.12 | 17.00 | 17.12 | 52,490 | +0.11(+0.62%) |
Feb 16, 2011 | 16.99 | 17.03 | 16.92 | 17.02 | 31,064 | +0.09(+0.53%) |
Feb 15, 2011 | 16.94 | 16.95 | 16.67 | 16.93 | 17,290 | -0.06(-0.37%) |
Feb 14, 2011 | 16.93 | 16.99 | 16.92 | 16.99 | 26,758 | +0.03(+0.20%) |
Feb 11, 2011 | 16.84 | 16.96 | 16.84 | 16.96 | 23,187 | +0.12(+0.74%) |
Feb 10, 2011 | 16.79 | 16.87 | 16.79 | 16.83 | 12,077 | -0.00(-0.01%) |
Feb 09, 2011 | 16.88 | 16.88 | 16.82 | 16.83 | 39,560 | -0.03(-0.20%) |
Feb 08, 2011 | 16.83 | 16.87 | 16.80 | 16.87 | 82,579 | +0.04(+0.23%) |
Feb 07, 2011 | 16.77 | 16.85 | 16.77 | 16.83 | 15,199 | +0.09(+0.56%) |
Feb 04, 2011 | 16.75 | 16.75 | 16.66 | 16.74 | 8,789 | -0.01(-0.08%) |
Feb 03, 2011 | 16.64 | 16.75 | 16.61 | 16.75 | 54,567 | +0.06(+0.36%) |
Feb 02, 2011 | 16.67 | 16.72 | 16.67 | 16.69 | 36,873 | -0.05(-0.27%) |
Feb 01, 2011 | 16.54 | 16.73 | 16.54 | 16.73 | 29,359 | +0.26(+1.57%) |
Jan 31, 2011 | 16.42 | 16.49 | 16.40 | 16.47 | 22,812 | +0.07(+0.42%) |
Jan 28, 2011 | 16.70 | 16.70 | 16.40 | 16.41 | 34,289 | -0.25(-1.50%) |
Jan 27, 2011 | 16.64 | 16.66 | 16.62 | 16.66 | 45,746 | +0.01(+0.07%) |
Jan 26, 2011 | 16.65 | 16.67 | 16.60 | 16.64 | 14,541 | +0.08(+0.51%) |
Jan 25, 2011 | 16.56 | 16.57 | 16.50 | 16.56 | 75,346 | +0.02(+0.11%) |
Jan 24, 2011 | 16.52 | 16.58 | 16.51 | 16.54 | 27,617 | +0.07(+0.42%) |
Jan 21, 2011 | 16.52 | 16.52 | 16.47 | 16.47 | 28,544 | +0.04(+0.23%) |
Jan 20, 2011 | 16.43 | 16.45 | 16.35 | 16.43 | 35,422 | +0.02(+0.10%) |
Jan 19, 2011 | 16.51 | 16.51 | 16.42 | 16.42 | 25,714 | -0.11(-0.68%) |
Jan 18, 2011 | 16.53 | 16.54 | 16.49 | 16.53 | 23,453 | +0.04(+0.24%) |
Jan 14, 2011 | 16.41 | 16.49 | 16.39 | 16.49 | 32,341 | +0.09(+0.54%) |
Jan 13, 2011 | 16.43 | 16.45 | 16.39 | 16.40 | 48,289 | -0.04(-0.23%) |
Jan 12, 2011 | 16.43 | 16.49 | 16.41 | 16.44 | 43,328 | +0.11(+0.66%) |
Jan 11, 2011 | 16.36 | 16.37 | 16.31 | 16.33 | 27,528 | +0.02(+0.11%) |
Jan 10, 2011 | 16.32 | 16.32 | 16.23 | 16.31 | 28,504 | -0.03(-0.21%) |
Jan 07, 2011 | 16.41 | 16.41 | 16.25 | 16.35 | 30,956 | -0.07(-0.40%) |
Jan 06, 2011 | 16.48 | 16.48 | 16.35 | 16.42 | 25,402 | -0.04(-0.21%) |
Jan 05, 2011 | 16.36 | 16.46 | 16.35 | 16.45 | 174,495 | +0.04(+0.23%) |
Jan 04, 2011 | 16.44 | 16.44 | 16.31 | 16.41 | 76,084 | +0.01(+0.09%) |
Jan 03, 2011 | 16.40 | 16.45 | 16.38 | 16.40 | 265,220 | +0.12(+0.71%) |
Dec 31, 2010 | 16.28 | 16.30 | 16.24 | 16.28 | 41,394 | +0.02(+0.11%) |
Dec 30, 2010 | 16.34 | 16.34 | 16.25 | 16.27 | 50,833 | -0.03(-0.17%) |
Dec 29, 2010 | 16.30 | 16.32 | 16.28 | 16.29 | 18,438 | +0.04(+0.23%) |
Dec 28, 2010 | 16.25 | 16.28 | 16.23 | 16.25 | 77,457 | -0.01(-0.06%) |
Dec 27, 2010 | 16.24 | 16.30 | 16.21 | 16.27 | 45,806 | +0.02(+0.12%) |
Dec 23, 2010 | 16.22 | 16.27 | 16.22 | 16.25 | 20,761 | -0.01(-0.05%) |
Dec 22, 2010 | 16.28 | 16.28 | 16.20 | 16.25 | 75,411 | +0.09(+0.53%) |
Dec 21, 2010 | 16.19 | 16.21 | 16.17 | 16.17 | 174,260 | +0.05(+0.28%) |
Dec 20, 2010 | 16.13 | 16.16 | 16.08 | 16.12 | 38,876 | +0.03(+0.19%) |
Dec 17, 2010 | 16.09 | 16.11 | 16.04 | 16.09 | 29,966 | +0.01(+0.07%) |
Dec 16, 2010 | 16.04 | 16.08 | 16.00 | 16.08 | 13,469 | +0.03(+0.18%) |
Dec 15, 2010 | 16.03 | 16.10 | 16.02 | 16.05 | 38,706 | -0.05(-0.28%) |
Dec 14, 2010 | 16.05 | 16.11 | 16.05 | 16.10 | 10,528 | +0.06(+0.40%) |
Dec 13, 2010 | 16.07 | 16.07 | 16.01 | 16.03 | 36,010 | +0.07(+0.41%) |
Dec 10, 2010 | 15.95 | 16.00 | 15.92 | 15.97 | 26,783 | +0.08(+0.52%) |
Dec 09, 2010 | 15.94 | 15.95 | 15.84 | 15.88 | 64,087 | +0.04(+0.27%) |
Dec 08, 2010 | 15.86 | 15.88 | 15.78 | 15.84 | 35,877 | +0.01(+0.05%) |
Dec 07, 2010 | 15.92 | 15.94 | 15.83 | 15.83 | 32,457 | +0.05(+0.31%) |
Dec 06, 2010 | 15.80 | 15.83 | 15.78 | 15.78 | 27,187 | -0.01(-0.07%) |
Dec 03, 2010 | 15.75 | 15.79 | 15.71 | 15.79 | 20,944 | +0.02(+0.13%) |
Dec 02, 2010 | 15.64 | 15.77 | 15.64 | 15.77 | 9,648 | +0.15(+0.93%) |
Dec 01, 2010 | 15.52 | 15.63 | 15.51 | 15.63 | 12,205 | +0.30(+1.94%) |
Nov 30, 2010 | 15.29 | 15.38 | 15.25 | 15.33 | 32,804 | -0.08(-0.50%) |
Nov 29, 2010 | 15.34 | 15.41 | 15.24 | 15.41 | 23,998 | -0.03(-0.19%) |
Nov 26, 2010 | 15.35 | 15.48 | 15.35 | 15.44 | 33,058 | -0.05(-0.31%) |
Nov 24, 2010 | 15.35 | 15.48 | 15.48 | 15.48 | 18,018 | +0.14(+0.90%) |
Nov 23, 2010 | 15.41 | 15.41 | 15.29 | 15.35 | 29,926 | -0.15(-0.98%) |
Nov 22, 2010 | 15.53 | 15.53 | 15.37 | 15.50 | 35,193 | -0.06(-0.38%) |
Nov 19, 2010 | 15.52 | 15.56 | 15.43 | 15.56 | 14,716 | +0.05(+0.31%) |
Nov 18, 2010 | 15.47 | 15.55 | 15.47 | 15.51 | 49,223 | +0.22(+1.45%) |
Nov 17, 2010 | 15.29 | 15.34 | 15.28 | 15.29 | 24,402 | +0.01(+0.07%) |
Nov 16, 2010 | 15.41 | 15.41 | 15.25 | 15.28 | 17,094 | -0.33(-2.11%) |
Nov 15, 2010 | 15.61 | 15.63 | 15.20 | 15.61 | 16,586 | +0.09(+0.56%) |
Nov 12, 2010 | 15.57 | 15.60 | 15.48 | 15.52 | 27,331 | -0.14(-0.92%) |
Nov 11, 2010 | 15.66 | 15.67 | 15.60 | 15.66 | 111,942 | -0.03(-0.18%) |
Nov 10, 2010 | 15.65 | 15.69 | 15.55 | 15.69 | 24,642 | +0.04(+0.26%) |
Nov 09, 2010 | 15.83 | 15.83 | 15.65 | 15.65 | 77,937 | -0.13(-0.83%) |
Nov 08, 2010 | 15.79 | 15.80 | 15.73 | 15.78 | 17,680 | -0.04(-0.26%) |
Nov 05, 2010 | 15.80 | 15.85 | 15.77 | 15.82 | 26,670 | +0.03(+0.22%) |
Nov 04, 2010 | 15.71 | 15.79 | 15.70 | 15.79 | 22,653 | +0.26(+1.67%) |
Nov 03, 2010 | 15.52 | 15.53 | 15.38 | 15.53 | 19,158 | +0.04(+0.25%) |
Nov 02, 2010 | 15.50 | 15.52 | 15.45 | 15.49 | 32,899 | +0.09(+0.61%) |
Nov 01, 2010 | 15.44 | 15.52 | 15.30 | 15.40 | 16,075 | -0.00(-0.02%) |
Oct 29, 2010 | 15.37 | 15.40 | 15.34 | 15.40 | 30,555 | +0.02(+0.14%) |
Oct 28, 2010 | 15.45 | 15.45 | 15.30 | 15.38 | 31,681 | +0.03(+0.19%) |
Oct 27, 2010 | 15.33 | 15.35 | 15.21 | 15.35 | 57,192 | -0.10(-0.66%) |
Oct 25, 2010 | 15.45 | 15.51 | 15.45 | 15.45 | 13,224 | +0.09(+0.56%) |
Oct 22, 2010 | 15.42 | 15.43 | 15.35 | 15.37 | 8,693 | -0.03(-0.17%) |
Oct 21, 2010 | 15.44 | 15.50 | 15.30 | 15.39 | 23,305 | +0.03(+0.20%) |
Oct 20, 2010 | 15.27 | 15.43 | 15.27 | 15.36 | 40,097 | +0.15(+1.01%) |
Oct 19, 2010 | 15.33 | 15.35 | 15.18 | 15.21 | 31,537 | -0.20(-1.31%) |
Oct 18, 2010 | 15.36 | 15.41 | 15.32 | 15.41 | 27,949 | +0.10(+0.66%) |
Oct 15, 2010 | 15.43 | 15.43 | 15.27 | 15.31 | 73,265 | -0.01(-0.09%) |
Oct 14, 2010 | 15.37 | 15.61 | 15.28 | 15.32 | 37,742 | -0.02(-0.16%) |
Oct 13, 2010 | 15.33 | 15.44 | 15.33 | 15.35 | 180,431 | +0.10(+0.68%) |
Oct 12, 2010 | 15.14 | 15.25 | 15.14 | 15.25 | 8,955 | +0.05(+0.31%) |
Oct 11, 2010 | 15.22 | 15.25 | 15.20 | 15.20 | 42,365 | -0.04(-0.24%) |
Oct 08, 2010 | 15.23 | 15.25 | 15.13 | 15.23 | 28,598 | +0.07(+0.48%) |
Oct 07, 2010 | 15.23 | 15.23 | 15.10 | 15.16 | 15,807 | -0.01(-0.05%) |
Oct 06, 2010 | 15.12 | 15.20 | 15.12 | 15.17 | 43,901 | +0.00(+0.03%) |
Oct 05, 2010 | 15.01 | 15.16 | 15.00 | 15.16 | 65,550 | +0.29(+1.93%) |
Oct 04, 2010 | 14.93 | 15.03 | 14.81 | 14.88 | 23,135 | -0.11(-0.72%) |
Oct 01, 2010 | 14.99 | 15.02 | 14.93 | 14.99 | 19,521 | +0.07(+0.45%) |
Sep 30, 2010 | 15.02 | 15.08 | 14.86 | 14.92 | 32,532 | -0.04(-0.30%) |
Sep 29, 2010 | 14.98 | 15.01 | 14.92 | 14.96 | 54,103 | -0.03(-0.23%) |
Sep 28, 2010 | 14.94 | 15.02 | 14.81 | 15.00 | 51,743 | +0.03(+0.22%) |
Sep 27, 2010 | 14.95 | 14.99 | 14.92 | 14.97 | 34,656 | +0.02(+0.10%) |
Sep 24, 2010 | 14.87 | 14.96 | 14.85 | 14.95 | 36,408 | +0.25(+1.67%) |
Sep 23, 2010 | 14.73 | 14.83 | 14.67 | 14.70 | 19,236 | -0.13(-0.85%) |
Sep 22, 2010 | 14.90 | 14.90 | 14.80 | 14.83 | 39,286 | -0.04(-0.29%) |
Sep 21, 2010 | 14.90 | 14.96 | 14.84 | 14.87 | 113,451 | -0.05(-0.35%) |
Sep 20, 2010 | 14.76 | 14.93 | 14.76 | 14.93 | 184,315 | +0.23(+1.59%) |
Sep 17, 2010 | 14.69 | 14.73 | 14.69 | 14.69 | 126,715 | -0.00(-0.01%) |
Sep 15, 2010 | 14.66 | 14.69 | 14.44 | 14.69 | 18,544 | +0.01(+0.10%) |
Sep 14, 2010 | 14.59 | 14.69 | 14.57 | 14.68 | 12,361 | +0.05(+0.35%) |
Sep 13, 2010 | 14.63 | 14.67 | 14.59 | 14.63 | 89,623 | +0.10(+0.71%) |
Sep 10, 2010 | 14.50 | 14.54 | 14.49 | 14.53 | 57,002 | +0.05(+0.33%) |
Sep 09, 2010 | 14.47 | 14.51 | 14.45 | 14.48 | 19,791 | +0.09(+0.66%) |
Sep 08, 2010 | 14.36 | 14.44 | 14.36 | 14.38 | 28,502 | +0.05(+0.37%) |
Sep 07, 2010 | 14.40 | 14.40 | 14.33 | 14.33 | 27,799 | -0.11(-0.75%) |
Sep 03, 2010 | 14.45 | 14.46 | 14.39 | 14.44 | 42,073 | +0.14(+0.99%) |
Sep 02, 2010 | 14.28 | 14.29 | 14.10 | 14.29 | 25,215 | +0.09(+0.63%) |
Sep 01, 2010 | 14.03 | 14.21 | 14.01 | 14.21 | 63,280 | +0.32(+2.28%) |
Aug 31, 2010 | 13.81 | 13.92 | 13.81 | 13.89 | 30,766 | +0.05(+0.37%) |
Aug 30, 2010 | 14.04 | 14.04 | 13.84 | 13.84 | 16,210 | -0.20(-1.45%) |
Aug 27, 2010 | 14.04 | 14.20 | 13.75 | 14.04 | 79,366 | +0.20(+1.47%) |
Aug 26, 2010 | 13.97 | 13.97 | 13.81 | 13.84 | 56,813 | -0.08(-0.54%) |
Aug 25, 2010 | 13.80 | 13.92 | 13.75 | 13.91 | 43,686 | +0.05(+0.40%) |
Aug 24, 2010 | 13.88 | 13.93 | 13.76 | 13.86 | 43,602 | -0.19(-1.39%) |
Aug 23, 2010 | 14.10 | 14.11 | 14.02 | 14.05 | 8,124 | +0.07(+0.53%) |
Aug 20, 2010 | 14.04 | 14.07 | 13.95 | 13.98 | 35,821 | -0.10(-0.72%) |
Aug 19, 2010 | 14.20 | 14.23 | 14.02 | 14.08 | 35,804 | -0.23(-1.61%) |
Aug 18, 2010 | 14.29 | 14.35 | 14.23 | 14.31 | 34,097 | +0.01(+0.08%) |
Aug 17, 2010 | 14.29 | 14.34 | 14.21 | 14.30 | 47,044 | +0.20(+1.42%) |
Aug 16, 2010 | 14.07 | 14.15 | 14.07 | 14.10 | 19,198 | -0.00(-0.02%) |
Aug 13, 2010 | 14.10 | 14.17 | 14.07 | 14.10 | 43,654 | -0.06(-0.39%) |
Aug 12, 2010 | 14.06 | 14.18 | 13.99 | 14.16 | 14,460 | -0.04(-0.29%) |
Aug 11, 2010 | 14.32 | 14.32 | 14.18 | 14.20 | 19,169 | -0.35(-2.39%) |
Aug 10, 2010 | 14.50 | 14.61 | 14.42 | 14.55 | 20,884 | -0.04(-0.29%) |
Aug 09, 2010 | 14.58 | 14.59 | 14.52 | 14.59 | 13,178 | +0.12(+0.84%) |
Aug 06, 2010 | 14.47 | 14.48 | 14.35 | 14.47 | 33,949 | -0.05(-0.34%) |
Aug 05, 2010 | 14.48 | 14.54 | 14.46 | 14.52 | 23,988 | -0.04(-0.29%) |
Aug 04, 2010 | 14.48 | 14.57 | 14.46 | 14.56 | 62,048 | +0.07(+0.48%) |
Aug 03, 2010 | 14.48 | 14.56 | 14.46 | 14.49 | 25,325 | -0.05(-0.35%) |
Aug 02, 2010 | 14.49 | 14.55 | 14.42 | 14.54 | 48,122 | +0.29(+2.03%) |
Jul 30, 2010 | 14.25 | 14.30 | 14.08 | 14.25 | 57,441 | -0.00(-0.02%) |
Jul 29, 2010 | 14.39 | 14.40 | 14.23 | 14.26 | 37,216 | -0.07(-0.50%) |
Jul 28, 2010 | 14.39 | 14.40 | 14.30 | 14.33 | 69,878 | -0.08(-0.55%) |
Jul 27, 2010 | 14.50 | 14.50 | 14.36 | 14.41 | 68,966 | +0.09(+0.60%) |
Jul 26, 2010 | 14.20 | 14.35 | 14.20 | 14.32 | 32,310 | +0.12(+0.87%) |
Jul 23, 2010 | 14.06 | 14.21 | 14.05 | 14.20 | 24,947 | +0.12(+0.83%) |
Jul 22, 2010 | 13.96 | 14.14 | 13.96 | 14.08 | 17,561 | +0.28(+2.04%) |
Jul 21, 2010 | 14.04 | 14.04 | 13.78 | 13.80 | 73,968 | -0.15(-1.11%) |
Jul 20, 2010 | 13.65 | 13.96 | 13.65 | 13.95 | 25,395 | +0.16(+1.15%) |
Jul 19, 2010 | 13.77 | 13.82 | 13.74 | 13.80 | 19,634 | +0.09(+0.63%) |
Jul 16, 2010 | 13.71 | 13.86 | 13.71 | 13.71 | 45,843 | -0.37(-2.61%) |
Jul 15, 2010 | 13.97 | 14.08 | 13.89 | 14.08 | 12,643 | +0.03(+0.21%) |
Jul 14, 2010 | 14.00 | 14.07 | 13.95 | 14.05 | 73,497 | -0.01(-0.04%) |
Jul 13, 2010 | 13.98 | 14.08 | 13.98 | 14.05 | 16,899 | +0.21(+1.50%) |
Jul 12, 2010 | 13.84 | 13.88 | 13.77 | 13.84 | 38,443 | -0.03(-0.20%) |
Jul 09, 2010 | 13.87 | 13.87 | 13.74 | 13.87 | 14,044 | +0.11(+0.82%) |
Jul 08, 2010 | 13.60 | 13.76 | 13.60 | 13.76 | 308 | +0.15(+1.14%) |
Jul 07, 2010 | 13.31 | 13.60 | 13.31 | 13.60 | 45,361 | +0.39(+2.94%) |
Jul 06, 2010 | 13.30 | 13.42 | 13.17 | 13.21 | 78,735 | +0.05(+0.37%) |
Jul 02, 2010 | 13.17 | 13.35 | 13.13 | 13.17 | 89,271 | -0.10(-0.73%) |
Jul 01, 2010 | 13.30 | 13.31 | 13.07 | 13.26 | 16,091 | -0.01(-0.10%) |
Jun 30, 2010 | 13.41 | 13.68 | 13.27 | 13.28 | 54,714 | -0.12(-0.88%) |
Jun 29, 2010 | 13.61 | 13.61 | 13.39 | 13.39 | 31,563 | -0.30(-2.17%) |
Jun 25, 2010 | 13.69 | 13.82 | 13.66 | 13.69 | 261,978 | -0.01(-0.10%) |
Jun 24, 2010 | 13.85 | 13.85 | 13.70 | 13.71 | 6,427 | -0.20(-1.42%) |
Jun 23, 2010 | 13.99 | 13.99 | 13.88 | 13.90 | 21,449 | -0.06(-0.41%) |
Jun 22, 2010 | 14.15 | 14.17 | 13.94 | 13.96 | 126,893 | -0.20(-1.38%) |
Jun 21, 2010 | 14.34 | 14.37 | 14.16 | 14.16 | 11,967 | -0.07(-0.50%) |
Jun 18, 2010 | 14.23 | 14.23 | 14.19 | 14.23 | 4,079 | +0.02(+0.14%) |
Jun 17, 2010 | 14.22 | 14.22 | 14.08 | 14.21 | 26,977 | +0.03(+0.24%) |
Jun 16, 2010 | 14.12 | 14.22 | 14.11 | 14.17 | 141,041 | +0.02(+0.17%) |
Jun 15, 2010 | 14.03 | 14.15 | 14.03 | 14.15 | 30,787 | +0.22(+1.55%) |
Jun 14, 2010 | 14.03 | 14.08 | 13.92 | 13.93 | 41,113 | +0.05(+0.32%) |
Jun 11, 2010 | 13.82 | 13.89 | 13.81 | 13.89 | 8,215 | +0.04(+0.28%) |
Jun 10, 2010 | 13.78 | 13.85 | 13.72 | 13.85 | 15,194 | +0.38(+2.81%) |
Jun 09, 2010 | 13.65 | 13.94 | 13.47 | 13.47 | 30,210 | -0.07(-0.48%) |
Jun 08, 2010 | 13.39 | 13.54 | 13.31 | 13.54 | 32,039 | +0.18(+1.33%) |
Jun 07, 2010 | 13.52 | 13.57 | 13.36 | 13.36 | 40,404 | -0.11(-0.81%) |
Jun 04, 2010 | 13.47 | 13.79 | 13.08 | 13.47 | 33,618 | -0.50(-3.61%) |
Jun 03, 2010 | 13.97 | 13.98 | 13.86 | 13.97 | 34,556 | +0.04(+0.29%) |
Jun 02, 2010 | 13.67 | 13.93 | 13.67 | 13.93 | 27,044 | +0.28(+2.08%) |
Jun 01, 2010 | 13.83 | 13.88 | 13.65 | 13.65 | 29,462 | -0.18(-1.28%) |
May 28, 2010 | 13.82 | 13.96 | 13.82 | 13.82 | 28,565 | -0.15(-1.05%) |
May 27, 2010 | 13.76 | 13.97 | 13.76 | 13.97 | 110,156 | +0.41(+3.04%) |
May 26, 2010 | 13.73 | 13.76 | 13.56 | 13.56 | 57,788 | -0.05(-0.40%) |
May 25, 2010 | 13.31 | 13.61 | 13.25 | 13.61 | 97,365 | -0.04(-0.30%) |
May 24, 2010 | 13.76 | 13.82 | 13.65 | 13.65 | 56,841 | -0.10(-0.74%) |
May 21, 2010 | 13.58 | 13.82 | 13.08 | 13.76 | 119,905 | +0.01(+0.10%) |
May 20, 2010 | 13.74 | 13.87 | 13.71 | 13.74 | 104,769 | -0.47(-3.31%) |
May 19, 2010 | 14.24 | 14.26 | 14.03 | 14.21 | 82,446 | -0.07(-0.49%) |
May 18, 2010 | 14.54 | 14.57 | 14.23 | 14.28 | 53,828 | -0.15(-1.03%) |
May 17, 2010 | 14.43 | 14.46 | 14.20 | 14.43 | 47,538 | +0.05(+0.36%) |
May 14, 2010 | 14.38 | 14.59 | 14.30 | 14.38 | 75,597 | -0.28(-1.91%) |
May 13, 2010 | 14.76 | 14.80 | 14.66 | 14.66 | 31,992 | -0.14(-0.97%) |
May 12, 2010 | 14.70 | 14.80 | 14.67 | 14.80 | 36,435 | +0.19(+1.33%) |
May 11, 2010 | 14.68 | 14.77 | 14.61 | 14.61 | 35,160 | -0.02(-0.16%) |
May 10, 2010 | 14.62 | 14.63 | 14.49 | 14.63 | 86,755 | +0.58(+4.11%) |
May 07, 2010 | 14.20 | 14.32 | 13.89 | 14.06 | 115,054 | -0.22(-1.56%) |
May 06, 2010 | 14.66 | 14.70 | 13.12 | 14.28 | 286,147 | -0.43(-2.90%) |
May 05, 2010 | 14.74 | 14.79 | 14.65 | 14.70 | 67,129 | -0.08(-0.51%) |
May 04, 2010 | 14.99 | 14.99 | 14.74 | 14.78 | 97,846 | -0.34(-2.23%) |
May 03, 2010 | 15.01 | 15.13 | 15.00 | 15.12 | 42,203 | +0.19(+1.27%) |
Apr 30, 2010 | 15.12 | 15.15 | 14.93 | 14.93 | 86,995 | -0.20(-1.31%) |
Apr 29, 2010 | 15.04 | 15.12 | 15.00 | 15.12 | 10,062 | +0.22(+1.47%) |
Apr 28, 2010 | 14.89 | 15.08 | 14.82 | 14.91 | 181,480 | +0.08(+0.51%) |
Apr 27, 2010 | 15.05 | 15.11 | 14.83 | 14.83 | 45,829 | -0.32(-2.12%) |
Apr 26, 2010 | 15.14 | 15.22 | 15.13 | 15.15 | 91,316 | -0.00(-0.03%) |
Apr 23, 2010 | 15.07 | 15.16 | 15.02 | 15.16 | 19,746 | +0.08(+0.55%) |
Apr 22, 2010 | 14.93 | 15.08 | 14.91 | 15.07 | 30,139 | +0.03(+0.20%) |
Apr 21, 2010 | 15.17 | 15.17 | 15.00 | 15.04 | 24,049 | -0.03(-0.23%) |
Apr 20, 2010 | 15.05 | 15.08 | 15.01 | 15.08 | 30,242 | +0.14(+0.91%) |
Apr 19, 2010 | 14.84 | 14.95 | 14.30 | 14.94 | 37,672 | +0.05(+0.34%) |
Apr 16, 2010 | 15.02 | 15.03 | 14.83 | 14.89 | 24,397 | -0.17(-1.16%) |
Apr 15, 2010 | 15.04 | 15.09 | 15.04 | 15.06 | 39,750 | -0.01(-0.09%) |
Apr 14, 2010 | 15.04 | 15.08 | 14.98 | 15.08 | 75,547 | +0.11(+0.75%) |
Apr 13, 2010 | 14.93 | 14.97 | 14.91 | 14.96 | 100,273 | +0.02(+0.16%) |
Apr 12, 2010 | 14.97 | 14.98 | 14.94 | 14.94 | 67,950 | +0.03(+0.18%) |
Apr 09, 2010 | 14.87 | 14.91 | 14.85 | 14.91 | 10,912 | +0.10(+0.67%) |
Apr 08, 2010 | 14.73 | 14.83 | 14.73 | 14.81 | 39,527 | +0.05(+0.35%) |
Apr 07, 2010 | 14.83 | 14.85 | 14.75 | 14.76 | 15,845 | -0.11(-0.71%) |
Apr 06, 2010 | 14.84 | 14.89 | 14.81 | 14.87 | 49,071 | +0.02(+0.14%) |
Apr 05, 2010 | 14.82 | 14.85 | 14.75 | 14.85 | 60,643 | +0.10(+0.69%) |
Apr 01, 2010 | 14.76 | 14.75 | 14.75 | 14.75 | 61,551 | +0.11(+0.72%) |
Mar 31, 2010 | 14.63 | 14.71 | 14.62 | 14.64 | 87,180 | -0.05(-0.37%) |
Mar 30, 2010 | 14.68 | 14.74 | 14.66 | 14.69 | 111,566 | +0.01(+0.07%) |
Mar 29, 2010 | 14.59 | 14.69 | 14.57 | 14.68 | 317,796 | +0.09(+0.59%) |
Mar 26, 2010 | 14.65 | 14.67 | 14.58 | 14.60 | 23,734 | -0.00(-0.03%) |
Mar 25, 2010 | 14.72 | 14.76 | 14.59 | 14.60 | 56,184 | -0.04(-0.29%) |
Mar 24, 2010 | 14.68 | 14.71 | 14.64 | 14.65 | 33,923 | -0.10(-0.71%) |
Mar 23, 2010 | 14.68 | 14.75 | 14.64 | 14.75 | 58,932 | +0.10(+0.71%) |
Mar 22, 2010 | 14.47 | 14.66 | 14.47 | 14.65 | 69,420 | +0.10(+0.65%) |
Mar 19, 2010 | 14.68 | 14.68 | 14.50 | 14.55 | 25,316 | -0.07(-0.49%) |
Mar 18, 2010 | 14.60 | 14.63 | 14.58 | 14.62 | 22,181 | +0.01(+0.09%) |
Mar 17, 2010 | 14.58 | 14.65 | 14.58 | 14.61 | 35,830 | +0.07(+0.49%) |
Mar 16, 2010 | 14.43 | 14.55 | 14.42 | 14.54 | 40,012 | +0.12(+0.86%) |
Mar 15, 2010 | 14.35 | 14.42 | 14.35 | 14.41 | 44,983 | +0.05(+0.34%) |
Mar 12, 2010 | 14.39 | 14.39 | 14.31 | 14.36 | 32,004 | +0.04(+0.26%) |
Mar 11, 2010 | 14.30 | 14.33 | 14.26 | 14.33 | 21,570 | +0.02(+0.12%) |
Mar 10, 2010 | 14.27 | 14.32 | 14.26 | 14.31 | 29,941 | +0.04(+0.25%) |
Mar 09, 2010 | 14.25 | 14.32 | 14.25 | 14.27 | 62,129 | +0.01(+0.08%) |
Mar 08, 2010 | 14.25 | 14.27 | 14.23 | 14.26 | 26,620 | +0.03(+0.19%) |
Mar 05, 2010 | 14.18 | 14.24 | 14.17 | 14.24 | 21,803 | +0.20(+1.43%) |
Mar 04, 2010 | 14.02 | 14.08 | 14.02 | 14.04 | 17,444 | +0.01(+0.09%) |
Mar 03, 2010 | 14.08 | 14.09 | 14.01 | 14.02 | 56,417 | -0.01(-0.07%) |
Mar 02, 2010 | 14.03 | 14.06 | 14.03 | 14.03 | 36,494 | +0.06(+0.46%) |