Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.48 | 13.88 | 13.42 | 13.88 | 24,849 | +0.27(+1.95%) |
Feb 25, 2011 | 13.46 | 13.73 | 13.25 | 13.61 | 17,815 | +0.20(+1.53%) |
Feb 24, 2011 | 13.03 | 13.48 | 12.99 | 13.41 | 34,587 | +0.48(+3.75%) |
Feb 23, 2011 | 13.22 | 13.36 | 12.63 | 12.92 | 28,762 | -0.29(-2.18%) |
Feb 22, 2011 | 13.25 | 13.26 | 13.05 | 13.21 | 11,597 | -0.06(-0.46%) |
Feb 18, 2011 | 13.60 | 13.98 | 13.20 | 13.27 | 37,403 | -0.22(-1.63%) |
Feb 17, 2011 | 13.48 | 13.49 | 13.36 | 13.49 | 6,472 | -0.02(-0.11%) |
Feb 16, 2011 | 13.54 | 13.54 | 13.47 | 13.51 | 7,614 | -0.05(-0.33%) |
Feb 15, 2011 | 13.53 | 13.60 | 13.48 | 13.55 | 4,564 | +0.00(+0.00%) |
Feb 14, 2011 | 13.63 | 13.63 | 13.55 | 13.55 | 2,123 | -0.10(-0.72%) |
Feb 11, 2011 | 13.50 | 13.65 | 13.50 | 13.65 | 4,386 | -0.02(-0.11%) |
Feb 10, 2011 | 13.58 | 13.67 | 13.52 | 13.67 | 5,679 | +0.08(+0.56%) |
Feb 09, 2011 | 13.58 | 13.59 | 13.56 | 13.59 | 2,558 | -0.07(-0.50%) |
Feb 08, 2011 | 13.74 | 13.74 | 13.53 | 13.66 | 9,546 | -0.15(-1.10%) |
Feb 07, 2011 | 13.80 | 13.81 | 13.71 | 13.81 | 15,897 | +0.32(+2.36%) |
Feb 04, 2011 | 13.49 | 13.54 | 13.45 | 13.49 | 8,637 | -0.06(-0.45%) |
Feb 03, 2011 | 13.63 | 13.67 | 13.48 | 13.55 | 15,415 | -0.17(-1.21%) |
Feb 02, 2011 | 13.78 | 13.83 | 13.65 | 13.72 | 7,355 | -0.17(-1.20%) |
Feb 01, 2011 | 13.45 | 13.89 | 13.45 | 13.89 | 11,710 | +0.39(+2.86%) |
Jan 31, 2011 | 13.45 | 13.50 | 13.45 | 13.50 | 13,368 | +0.09(+0.68%) |
Jan 28, 2011 | 13.69 | 13.69 | 13.41 | 13.41 | 27,883 | -0.35(-2.53%) |
Jan 27, 2011 | 13.74 | 13.83 | 13.73 | 13.76 | 36,903 | +0.02(+0.11%) |
Jan 26, 2011 | 13.58 | 13.74 | 13.51 | 13.74 | 13,858 | +0.25(+1.85%) |
Jan 25, 2011 | 13.45 | 13.61 | 13.45 | 13.49 | 10,913 | -0.01(-0.06%) |
Jan 24, 2011 | 13.52 | 13.57 | 13.48 | 13.50 | 6,215 | +0.03(+0.22%) |
Jan 21, 2011 | 13.48 | 13.55 | 13.44 | 13.47 | 19,068 | -0.01(-0.06%) |
Jan 20, 2011 | 13.51 | 13.61 | 13.48 | 13.48 | 10,918 | -0.09(-0.67%) |
Jan 19, 2011 | 13.88 | 13.88 | 13.56 | 13.57 | 14,666 | -0.39(-2.82%) |
Jan 18, 2011 | 13.92 | 14.00 | 13.89 | 13.96 | 1,348 | -0.02(-0.16%) |
Jan 14, 2011 | 13.92 | 14.01 | 13.90 | 13.98 | 11,094 | +0.12(+0.87%) |
Jan 13, 2011 | 13.87 | 14.00 | 13.80 | 13.86 | 7,892 | -0.05(-0.33%) |
Jan 12, 2011 | 14.11 | 14.11 | 13.90 | 13.91 | 9,476 | -0.06(-0.43%) |
Jan 11, 2011 | 13.89 | 13.99 | 13.89 | 13.97 | 4,650 | +0.05(+0.33%) |
Jan 10, 2011 | 14.08 | 14.08 | 13.89 | 13.92 | 6,718 | -0.16(-1.13%) |
Jan 07, 2011 | 13.92 | 14.09 | 13.90 | 14.08 | 6,467 | +0.32(+2.31%) |
Jan 06, 2011 | 14.00 | 14.39 | 13.75 | 13.77 | 12,499 | -0.25(-1.78%) |
Jan 05, 2011 | 13.95 | 14.02 | 13.86 | 14.02 | 5,437 | +0.08(+0.60%) |
Jan 04, 2011 | 13.61 | 14.01 | 13.58 | 13.93 | 61,841 | +0.36(+2.62%) |
Jan 03, 2011 | 13.62 | 13.64 | 13.52 | 13.58 | 23,016 | +0.00(+0.00%) |
Dec 31, 2010 | 13.60 | 13.62 | 13.52 | 13.58 | 19,457 | -0.05(-0.39%) |
Dec 30, 2010 | 13.62 | 13.71 | 13.50 | 13.63 | 44,918 | +0.02(+0.11%) |
Dec 29, 2010 | 13.63 | 13.63 | 13.50 | 13.61 | 15,086 | +0.02(+0.17%) |
Dec 28, 2010 | 13.82 | 13.82 | 13.55 | 13.59 | 14,187 | -0.27(-1.91%) |
Dec 27, 2010 | 13.94 | 13.97 | 13.83 | 13.86 | 6,603 | -0.08(-0.54%) |
Dec 23, 2010 | 13.94 | 14.01 | 13.90 | 13.93 | 4,338 | -0.04(-0.27%) |
Dec 22, 2010 | 14.02 | 14.02 | 13.93 | 13.97 | 10,852 | -0.01(-0.05%) |
Dec 21, 2010 | 13.95 | 14.10 | 13.95 | 13.98 | 25,212 | +0.11(+0.82%) |
Dec 20, 2010 | 13.95 | 13.95 | 13.86 | 13.86 | 10,700 | -0.03(-0.22%) |
Dec 17, 2010 | 13.86 | 13.90 | 13.73 | 13.89 | 78,773 | -0.03(-0.22%) |
Dec 16, 2010 | 13.78 | 13.95 | 13.78 | 13.92 | 11,127 | +0.14(+1.04%) |
Dec 15, 2010 | 13.76 | 13.82 | 13.73 | 13.78 | 11,762 | +0.00(+0.00%) |
Dec 14, 2010 | 13.90 | 13.98 | 13.78 | 13.78 | 21,650 | -0.12(-0.87%) |
Dec 13, 2010 | 13.90 | 13.98 | 13.83 | 13.90 | 5,854 | -0.02(-0.16%) |
Dec 10, 2010 | 13.89 | 13.96 | 13.84 | 13.92 | 14,944 | +0.00(+0.00%) |
Dec 09, 2010 | 14.03 | 14.03 | 13.85 | 13.92 | 14,916 | -0.02(-0.16%) |
Dec 08, 2010 | 13.89 | 13.98 | 13.89 | 13.95 | 11,083 | +0.13(+0.93%) |
Dec 07, 2010 | 13.71 | 13.82 | 13.69 | 13.82 | 8,049 | +0.24(+1.78%) |
Dec 06, 2010 | 13.62 | 13.67 | 13.52 | 13.58 | 26,227 | -0.11(-0.83%) |
Dec 03, 2010 | 13.73 | 13.77 | 13.58 | 13.69 | 16,734 | -0.08(-0.55%) |
Dec 02, 2010 | 13.79 | 13.94 | 13.75 | 13.77 | 9,776 | +0.03(+0.22%) |
Dec 01, 2010 | 13.62 | 13.73 | 13.47 | 13.73 | 27,064 | +0.30(+2.20%) |
Nov 30, 2010 | 13.77 | 13.80 | 13.31 | 13.44 | 133,956 | -0.43(-3.11%) |
Nov 29, 2010 | 13.75 | 14.04 | 13.72 | 13.87 | 15,468 | +0.02(+0.11%) |
Nov 26, 2010 | 13.85 | 13.86 | 13.81 | 13.86 | 3,736 | +0.01(+0.05%) |
Nov 24, 2010 | 13.76 | 13.85 | 13.85 | 13.85 | 15,752 | +0.17(+1.22%) |
Nov 23, 2010 | 13.48 | 13.77 | 13.48 | 13.68 | 12,585 | +0.09(+0.67%) |
Nov 22, 2010 | 13.47 | 13.81 | 13.44 | 13.59 | 25,784 | +0.02(+0.11%) |
Nov 19, 2010 | 13.68 | 13.73 | 13.43 | 13.58 | 28,502 | -0.06(-0.44%) |
Nov 18, 2010 | 13.66 | 13.87 | 13.64 | 13.64 | 15,496 | +0.01(+0.06%) |
Nov 17, 2010 | 13.66 | 13.78 | 13.58 | 13.63 | 6,966 | -0.05(-0.39%) |
Nov 16, 2010 | 13.94 | 13.94 | 13.58 | 13.68 | 35,245 | -0.33(-2.32%) |
Nov 15, 2010 | 13.94 | 14.14 | 13.94 | 14.01 | 23,708 | +0.11(+0.76%) |
Nov 12, 2010 | 13.81 | 13.96 | 13.81 | 13.90 | 18,055 | -0.03(-0.22%) |
Nov 11, 2010 | 13.79 | 14.00 | 13.79 | 13.93 | 14,517 | +0.02(+0.11%) |
Nov 10, 2010 | 13.73 | 13.95 | 13.70 | 13.92 | 20,028 | +0.15(+1.10%) |
Nov 09, 2010 | 13.91 | 14.02 | 13.73 | 13.77 | 37,216 | -0.16(-1.14%) |
Nov 08, 2010 | 13.90 | 13.99 | 13.88 | 13.92 | 22,758 | +0.00(+0.00%) |
Nov 05, 2010 | 13.84 | 13.93 | 13.80 | 13.92 | 36,575 | +0.14(+1.04%) |
Nov 04, 2010 | 13.77 | 13.81 | 13.61 | 13.78 | 57,354 | +0.10(+0.72%) |
Nov 03, 2010 | 13.66 | 13.73 | 13.48 | 13.68 | 32,665 | -0.01(-0.06%) |
Nov 02, 2010 | 13.56 | 13.69 | 13.47 | 13.69 | 27,134 | +0.13(+0.95%) |
Nov 01, 2010 | 13.70 | 13.70 | 13.48 | 13.56 | 31,047 | -0.16(-1.16%) |
Oct 29, 2010 | 13.42 | 13.79 | 13.42 | 13.72 | 14,075 | +0.28(+2.08%) |
Oct 28, 2010 | 13.57 | 13.57 | 13.44 | 13.44 | 19,591 | -0.04(-0.28%) |
Oct 27, 2010 | 13.53 | 13.73 | 13.44 | 13.48 | 84,143 | -0.23(-1.66%) |
Oct 25, 2010 | 13.80 | 13.83 | 13.52 | 13.70 | 45,898 | -0.03(-0.22%) |
Oct 22, 2010 | 13.65 | 13.81 | 13.61 | 13.73 | 37,119 | +0.11(+0.78%) |
Oct 21, 2010 | 13.82 | 13.82 | 13.58 | 13.63 | 30,898 | -0.11(-0.77%) |
Oct 20, 2010 | 13.66 | 13.82 | 13.56 | 13.73 | 36,464 | +0.15(+1.11%) |
Oct 19, 2010 | 13.44 | 13.61 | 13.44 | 13.58 | 23,512 | +0.07(+0.50%) |
Oct 18, 2010 | 13.60 | 13.61 | 13.44 | 13.52 | 37,561 | -0.03(-0.22%) |
Oct 15, 2010 | 13.82 | 13.82 | 13.39 | 13.55 | 51,832 | -0.14(-1.00%) |
Oct 14, 2010 | 13.67 | 13.77 | 13.59 | 13.68 | 13,824 | +0.05(+0.39%) |
Oct 13, 2010 | 13.45 | 13.69 | 13.45 | 13.63 | 78,175 | +0.18(+1.35%) |
Oct 12, 2010 | 13.53 | 13.64 | 13.44 | 13.45 | 40,320 | -0.16(-1.17%) |
Oct 11, 2010 | 13.65 | 13.70 | 13.61 | 13.61 | 22,365 | -0.08(-0.61%) |
Oct 08, 2010 | 13.69 | 14.04 | 13.53 | 13.69 | 106,234 | +0.16(+1.18%) |
Oct 07, 2010 | 13.63 | 13.73 | 13.53 | 13.53 | 14,938 | -0.08(-0.61%) |
Oct 06, 2010 | 13.56 | 13.64 | 13.56 | 13.61 | 37,360 | -0.02(-0.11%) |
Oct 05, 2010 | 13.64 | 13.68 | 13.55 | 13.63 | 40,535 | +0.14(+1.07%) |
Oct 04, 2010 | 13.39 | 13.65 | 13.25 | 13.48 | 47,924 | -0.25(-1.82%) |
Oct 01, 2010 | 13.73 | 13.91 | 13.70 | 13.73 | 32,618 | -0.05(-0.38%) |
Sep 30, 2010 | 13.86 | 13.86 | 13.66 | 13.79 | 28,291 | +0.00(+0.00%) |
Sep 29, 2010 | 13.63 | 13.79 | 13.63 | 13.79 | 26,077 | +0.08(+0.55%) |
Sep 28, 2010 | 13.71 | 13.73 | 13.58 | 13.71 | 2,221 | -0.02(-0.11%) |
Sep 27, 2010 | 13.67 | 13.74 | 13.66 | 13.73 | 15,953 | +0.02(+0.17%) |
Sep 24, 2010 | 13.70 | 13.83 | 13.55 | 13.70 | 53,753 | +0.13(+0.95%) |
Sep 23, 2010 | 13.36 | 13.63 | 13.36 | 13.58 | 445 | +0.10(+0.73%) |
Sep 22, 2010 | 13.67 | 13.71 | 13.39 | 13.48 | 22,979 | -0.23(-1.66%) |
Sep 21, 2010 | 13.76 | 13.77 | 13.60 | 13.70 | 31,175 | -0.11(-0.77%) |
Sep 20, 2010 | 13.43 | 13.83 | 13.31 | 13.81 | 67,573 | +0.37(+2.76%) |
Sep 17, 2010 | 13.44 | 13.57 | 13.32 | 13.44 | 191,659 | +0.15(+1.14%) |
Sep 15, 2010 | 13.29 | 13.33 | 13.18 | 13.29 | 26,345 | -0.02(-0.17%) |
Sep 14, 2010 | 13.23 | 13.40 | 13.22 | 13.31 | 122,618 | +0.07(+0.51%) |
Sep 13, 2010 | 13.27 | 13.30 | 12.95 | 13.24 | 28,856 | +0.08(+0.58%) |
Sep 10, 2010 | 13.20 | 13.25 | 13.13 | 13.17 | 15,443 | +0.04(+0.29%) |
Sep 09, 2010 | 13.30 | 13.30 | 13.09 | 13.13 | 20,018 | -0.05(-0.34%) |
Sep 08, 2010 | 13.25 | 13.25 | 13.10 | 13.17 | 181,365 | -0.02(-0.17%) |
Sep 07, 2010 | 13.33 | 13.33 | 13.14 | 13.20 | 364 | -0.15(-1.13%) |
Sep 03, 2010 | 13.40 | 13.46 | 13.26 | 13.35 | 86,028 | +0.07(+0.51%) |
Sep 02, 2010 | 13.36 | 13.44 | 13.14 | 13.28 | 180 | -0.05(-0.34%) |
Sep 01, 2010 | 13.27 | 13.33 | 13.07 | 13.33 | 131,674 | +0.27(+2.09%) |
Aug 31, 2010 | 13.05 | 13.46 | 12.92 | 13.05 | 132 | -0.15(-1.15%) |
Aug 30, 2010 | 13.34 | 13.35 | 13.08 | 13.20 | 30,919 | -0.22(-1.64%) |
Aug 27, 2010 | 13.42 | 13.45 | 13.04 | 13.42 | 53,111 | +0.30(+2.25%) |
Aug 26, 2010 | 13.49 | 13.50 | 13.10 | 13.13 | 254 | -0.35(-2.58%) |
Aug 25, 2010 | 13.16 | 13.49 | 13.16 | 13.48 | 252 | +0.30(+2.24%) |
Aug 24, 2010 | 13.18 | 13.33 | 13.18 | 13.18 | 1,027 | -0.10(-0.74%) |
Aug 23, 2010 | 13.33 | 13.69 | 13.25 | 13.28 | 88,606 | -0.02(-0.17%) |
Aug 20, 2010 | 13.29 | 13.36 | 13.25 | 13.30 | 96,384 | +0.00(+0.00%) |
Aug 19, 2010 | 13.50 | 13.51 | 13.27 | 13.30 | 882 | -0.28(-2.06%) |
Aug 18, 2010 | 13.45 | 13.60 | 13.44 | 13.58 | 3,967 | +0.14(+1.01%) |
Aug 17, 2010 | 13.44 | 13.48 | 13.35 | 13.45 | 610 | +0.09(+0.68%) |
Aug 16, 2010 | 13.25 | 13.65 | 13.25 | 13.36 | 57,270 | -0.01(-0.06%) |
Aug 13, 2010 | 13.36 | 13.41 | 13.33 | 13.36 | 29,694 | -0.06(-0.45%) |
Aug 12, 2010 | 13.33 | 13.55 | 13.33 | 13.42 | 14,170 | +0.03(+0.23%) |
Aug 11, 2010 | 13.37 | 13.48 | 13.33 | 13.39 | 37,676 | -0.11(-0.79%) |
Aug 10, 2010 | 13.50 | 13.63 | 13.39 | 13.50 | 22,262 | -0.11(-0.83%) |
Aug 09, 2010 | 13.50 | 13.65 | 13.44 | 13.61 | 22,451 | +0.11(+0.84%) |
Aug 06, 2010 | 13.50 | 13.54 | 13.33 | 13.50 | 18,490 | -0.11(-0.78%) |
Aug 05, 2010 | 13.55 | 13.63 | 13.55 | 13.61 | 6,072 | -0.02(-0.11%) |
Aug 04, 2010 | 13.55 | 13.63 | 13.55 | 13.62 | 29,042 | +0.15(+1.12%) |
Aug 03, 2010 | 13.53 | 13.58 | 13.43 | 13.47 | 27,920 | -0.22(-1.60%) |
Aug 02, 2010 | 13.77 | 13.80 | 13.61 | 13.69 | 29,280 | +0.06(+0.44%) |
Jul 30, 2010 | 13.63 | 13.65 | 13.48 | 13.63 | 23,376 | -0.05(-0.33%) |
Jul 29, 2010 | 13.77 | 13.77 | 13.59 | 13.67 | 18,371 | -0.05(-0.39%) |
Jul 28, 2010 | 13.73 | 13.74 | 13.68 | 13.73 | 409 | +0.00(+0.00%) |
Jul 27, 2010 | 13.67 | 13.77 | 13.67 | 13.73 | 15,357 | +0.06(+0.44%) |
Jul 26, 2010 | 13.83 | 13.83 | 13.64 | 13.67 | 31,970 | -0.08(-0.55%) |
Jul 23, 2010 | 13.59 | 13.76 | 13.56 | 13.74 | 23,719 | +0.05(+0.39%) |
Jul 22, 2010 | 13.44 | 13.70 | 13.38 | 13.69 | 24,644 | +0.39(+2.96%) |
Jul 21, 2010 | 13.39 | 13.39 | 13.21 | 13.30 | 118,642 | -0.05(-0.34%) |
Jul 20, 2010 | 13.30 | 13.37 | 13.29 | 13.34 | 114,617 | -0.06(-0.45%) |
Jul 19, 2010 | 13.41 | 13.41 | 13.36 | 13.40 | 36,127 | +0.00(+0.00%) |
Jul 16, 2010 | 13.40 | 13.45 | 13.35 | 13.40 | 35,510 | -0.02(-0.17%) |
Jul 15, 2010 | 13.57 | 13.57 | 13.33 | 13.42 | 53,329 | -0.16(-1.17%) |
Jul 14, 2010 | 13.55 | 13.73 | 13.55 | 13.58 | 32,669 | -0.06(-0.44%) |
Jul 13, 2010 | 13.64 | 13.77 | 13.62 | 13.64 | 1,002 | +0.12(+0.90%) |
Jul 12, 2010 | 13.57 | 13.58 | 13.42 | 13.52 | 17,291 | -0.12(-0.89%) |
Jul 09, 2010 | 13.64 | 13.64 | 13.52 | 13.64 | 9,115 | +0.07(+0.50%) |
Jul 08, 2010 | 13.58 | 13.65 | 13.45 | 13.58 | 28,630 | +0.07(+0.50%) |
Jul 07, 2010 | 13.55 | 13.58 | 13.45 | 13.51 | 180,419 | +0.05(+0.39%) |
Jul 06, 2010 | 13.45 | 13.59 | 13.45 | 13.45 | 512 | +0.08(+0.57%) |
Jul 02, 2010 | 13.38 | 13.49 | 13.30 | 13.38 | 40,596 | -0.08(-0.56%) |
Jul 01, 2010 | 13.36 | 13.60 | 13.35 | 13.45 | 22,307 | +0.05(+0.34%) |
Jun 30, 2010 | 13.41 | 13.48 | 13.37 | 13.41 | 804 | +0.02(+0.17%) |
Jun 29, 2010 | 13.55 | 13.55 | 13.34 | 13.39 | 58,989 | -0.42(-3.02%) |
Jun 25, 2010 | 13.80 | 14.01 | 13.40 | 13.80 | 468,764 | +0.48(+3.64%) |
Jun 24, 2010 | 13.49 | 13.51 | 13.31 | 13.32 | 53,777 | -0.21(-1.57%) |
Jun 23, 2010 | 13.55 | 13.55 | 13.49 | 13.53 | 19,052 | +0.02(+0.11%) |
Jun 22, 2010 | 13.52 | 13.62 | 13.52 | 13.52 | 295 | +0.02(+0.11%) |
Jun 21, 2010 | 13.90 | 13.90 | 13.41 | 13.50 | 25,921 | -0.30(-2.14%) |
Jun 18, 2010 | 13.80 | 13.92 | 13.63 | 13.80 | 294,545 | +0.08(+0.61%) |
Jun 17, 2010 | 13.83 | 13.83 | 13.67 | 13.71 | 114,296 | -0.04(-0.28%) |
Jun 16, 2010 | 13.56 | 13.80 | 13.54 | 13.75 | 22,036 | +0.12(+0.89%) |
Jun 15, 2010 | 13.63 | 13.71 | 13.51 | 13.63 | 515 | +0.12(+0.90%) |
Jun 14, 2010 | 13.72 | 13.85 | 13.45 | 13.51 | 21,002 | -0.12(-0.89%) |
Jun 11, 2010 | 13.55 | 13.63 | 13.52 | 13.63 | 22,946 | +0.02(+0.17%) |
Jun 10, 2010 | 13.61 | 13.67 | 13.49 | 13.61 | 478 | +0.14(+1.07%) |
Jun 09, 2010 | 13.55 | 13.67 | 13.39 | 13.46 | 27,398 | +0.02(+0.11%) |
Jun 08, 2010 | 13.58 | 13.61 | 13.42 | 13.45 | 48,377 | -0.11(-0.78%) |
Jun 07, 2010 | 13.56 | 13.66 | 13.52 | 13.55 | 18,724 | +0.05(+0.39%) |
Jun 04, 2010 | 13.50 | 13.77 | 13.49 | 13.50 | 42,268 | -0.45(-3.20%) |
Jun 03, 2010 | 13.97 | 14.08 | 13.84 | 13.95 | 10,911 | -0.07(-0.49%) |
Jun 02, 2010 | 14.02 | 14.02 | 13.68 | 14.02 | 36,368 | +0.56(+4.16%) |
Jun 01, 2010 | 13.45 | 13.91 | 13.45 | 13.45 | 417 | -0.21(-1.55%) |
May 28, 2010 | 13.67 | 13.87 | 13.57 | 13.67 | 26,689 | -0.27(-1.95%) |
May 27, 2010 | 13.76 | 13.95 | 13.67 | 13.94 | 21,493 | +0.38(+2.79%) |
May 26, 2010 | 13.56 | 13.79 | 13.52 | 13.56 | 418 | -0.01(-0.06%) |
May 25, 2010 | 13.42 | 13.64 | 13.37 | 13.57 | 44,311 | -0.06(-0.44%) |
May 24, 2010 | 14.11 | 14.11 | 13.59 | 13.63 | 17,090 | -0.02(-0.11%) |
May 21, 2010 | 13.61 | 13.76 | 13.53 | 13.64 | 62,668 | -0.06(-0.44%) |
May 20, 2010 | 13.55 | 13.77 | 13.55 | 13.70 | 54,369 | +0.02(+0.11%) |
May 19, 2010 | 13.88 | 13.95 | 13.67 | 13.69 | 18,174 | -0.19(-1.36%) |
May 18, 2010 | 14.07 | 14.07 | 13.86 | 13.88 | 6,756 | -0.09(-0.65%) |
May 17, 2010 | 13.89 | 14.00 | 13.78 | 13.97 | 16,344 | +0.12(+0.87%) |
May 14, 2010 | 13.85 | 13.91 | 13.70 | 13.85 | 8,625 | +0.00(+0.00%) |
May 13, 2010 | 14.14 | 14.14 | 13.64 | 13.85 | 88,210 | -0.38(-2.66%) |
May 12, 2010 | 13.76 | 14.23 | 13.63 | 14.23 | 20,071 | +0.47(+3.41%) |
May 11, 2010 | 13.83 | 13.86 | 13.70 | 13.76 | 45,414 | +0.04(+0.28%) |
May 10, 2010 | 13.89 | 13.89 | 13.64 | 13.72 | 66,597 | +0.59(+4.50%) |
May 07, 2010 | 13.83 | 13.89 | 13.11 | 13.13 | 171,786 | -0.73(-5.25%) |
May 06, 2010 | 13.88 | 14.04 | 13.83 | 13.86 | 528 | -0.14(-1.03%) |
May 05, 2010 | 13.99 | 14.01 | 13.98 | 14.00 | 29,115 | +0.03(+0.22%) |
May 04, 2010 | 14.06 | 14.29 | 13.89 | 13.97 | 423,633 | -0.32(-2.23%) |
May 03, 2010 | 14.29 | 14.30 | 14.20 | 14.29 | 37,738 | +0.05(+0.32%) |
Apr 30, 2010 | 14.39 | 14.39 | 14.18 | 14.24 | 48,951 | -0.19(-1.31%) |
Apr 29, 2010 | 14.56 | 14.56 | 14.35 | 14.43 | 65,594 | -0.08(-0.52%) |
Apr 28, 2010 | 14.51 | 14.53 | 14.46 | 14.51 | 4,094 | +0.05(+0.31%) |
Apr 27, 2010 | 14.51 | 14.51 | 14.43 | 14.46 | 10,905 | -0.08(-0.57%) |
Apr 26, 2010 | 14.60 | 14.64 | 14.49 | 14.54 | 11,984 | -0.11(-0.72%) |
Apr 23, 2010 | 14.73 | 14.73 | 14.65 | 14.65 | 15,797 | -0.11(-0.77%) |
Apr 22, 2010 | 14.74 | 14.76 | 14.55 | 14.76 | 14,323 | +0.00(+0.00%) |
Apr 21, 2010 | 14.78 | 15.03 | 14.46 | 14.76 | 57,638 | -0.02(-0.10%) |
Apr 20, 2010 | 14.86 | 14.86 | 14.71 | 14.78 | 10,750 | -0.04(-0.26%) |
Apr 19, 2010 | 14.61 | 14.96 | 14.53 | 14.82 | 50,027 | +0.14(+0.93%) |
Apr 16, 2010 | 14.77 | 14.79 | 14.67 | 14.68 | 18,424 | -0.08(-0.56%) |
Apr 15, 2010 | 14.80 | 14.80 | 14.68 | 14.76 | 11,094 | -0.07(-0.46%) |
Apr 14, 2010 | 14.89 | 15.20 | 14.75 | 14.83 | 22,398 | -0.05(-0.31%) |
Apr 13, 2010 | 14.70 | 15.02 | 14.44 | 14.88 | 36,755 | +0.14(+0.92%) |
Apr 12, 2010 | 14.85 | 14.91 | 14.74 | 14.74 | 27,537 | -0.14(-0.92%) |
Apr 09, 2010 | 14.86 | 14.99 | 14.80 | 14.88 | 66,191 | +0.02(+0.10%) |
Apr 08, 2010 | 15.02 | 15.02 | 14.79 | 14.86 | 46,554 | -0.20(-1.36%) |
Apr 07, 2010 | 14.83 | 15.09 | 14.78 | 15.07 | 25,791 | +0.18(+1.22%) |
Apr 06, 2010 | 14.63 | 14.89 | 14.63 | 14.89 | 13,611 | +0.21(+1.44%) |
Apr 05, 2010 | 14.59 | 14.74 | 14.59 | 14.67 | 58,245 | +0.13(+0.88%) |
Apr 01, 2010 | 14.94 | 14.54 | 14.54 | 14.54 | 90,205 | -0.39(-2.64%) |
Mar 31, 2010 | 15.14 | 15.57 | 14.78 | 14.94 | 923,084 | +0.02(+0.15%) |
Mar 30, 2010 | 14.84 | 14.95 | 14.73 | 14.92 | 69,627 | +0.15(+1.03%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.70 | 14.76 | 44,479 | +0.07(+0.46%) |
Mar 26, 2010 | 14.66 | 14.74 | 14.61 | 14.70 | 34,055 | -0.04(-0.26%) |
Mar 25, 2010 | 14.79 | 14.84 | 14.70 | 14.73 | 84,867 | +0.02(+0.10%) |
Mar 24, 2010 | 14.56 | 14.88 | 14.56 | 14.72 | 76,581 | +0.22(+1.51%) |
Mar 23, 2010 | 14.58 | 14.63 | 14.42 | 14.50 | 49,987 | -0.08(-0.52%) |
Mar 22, 2010 | 14.83 | 14.86 | 14.58 | 14.58 | 159,733 | -0.30(-2.04%) |
Mar 19, 2010 | 14.73 | 14.88 | 14.47 | 14.88 | 61,461 | +0.16(+1.08%) |
Mar 18, 2010 | 14.61 | 14.72 | 14.28 | 14.72 | 210,392 | +0.11(+0.78%) |
Mar 17, 2010 | 14.57 | 14.61 | 14.57 | 14.61 | 24,169 | +0.07(+0.47%) |
Mar 16, 2010 | 14.45 | 14.87 | 14.45 | 14.54 | 65,250 | +0.16(+1.11%) |
Mar 15, 2010 | 14.61 | 14.62 | 14.38 | 14.38 | 37,772 | -0.31(-2.11%) |
Mar 12, 2010 | 14.73 | 14.79 | 14.66 | 14.69 | 28,389 | -0.02(-0.15%) |
Mar 11, 2010 | 14.39 | 14.76 | 14.35 | 14.71 | 112,539 | +0.32(+2.21%) |
Mar 10, 2010 | 14.76 | 14.76 | 14.27 | 14.39 | 39,476 | -0.34(-2.31%) |
Mar 09, 2010 | 14.80 | 14.88 | 14.58 | 14.73 | 37,376 | +0.02(+0.10%) |
Mar 08, 2010 | 14.30 | 14.72 | 14.23 | 14.72 | 54,678 | +0.48(+3.40%) |
Mar 05, 2010 | 14.45 | 14.46 | 14.14 | 14.23 | 139,119 | -0.12(-0.84%) |
Mar 04, 2010 | 14.27 | 14.43 | 14.27 | 14.36 | 31,973 | +0.12(+0.85%) |
Mar 03, 2010 | 14.20 | 14.24 | 14.06 | 14.23 | 63,527 | -0.07(-0.47%) |
Mar 02, 2010 | 14.20 | 14.30 | 14.05 | 14.30 | 29,056 | +0.16(+1.12%) |