Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.79 | 16.79 | 16.46 | 16.46 | 6,997 | -0.33(-1.96%) |
Nov 29, 2010 | 16.74 | 16.79 | 16.58 | 16.79 | 10,270 | +0.01(+0.04%) |
Nov 26, 2010 | 16.59 | 16.78 | 16.45 | 16.78 | 9,674 | +0.09(+0.51%) |
Nov 24, 2010 | 16.71 | 16.70 | 16.70 | 16.70 | 49,295 | -0.23(-1.36%) |
Nov 23, 2010 | 17.10 | 17.10 | 16.60 | 16.93 | 11,674 | +0.33(+1.98%) |
Nov 22, 2010 | 16.79 | 16.90 | 16.57 | 16.60 | 9,129 | -0.12(-0.74%) |
Nov 19, 2010 | 16.78 | 16.81 | 16.59 | 16.72 | 5,539 | -0.12(-0.69%) |
Nov 18, 2010 | 16.64 | 17.03 | 16.46 | 16.84 | 11,899 | +0.45(+2.75%) |
Nov 17, 2010 | 16.50 | 16.76 | 16.24 | 16.39 | 9,180 | +0.03(+0.16%) |
Nov 16, 2010 | 16.70 | 16.70 | 16.20 | 16.36 | 15,642 | -0.31(-1.83%) |
Nov 15, 2010 | 16.51 | 16.73 | 16.49 | 16.67 | 8,012 | +0.09(+0.53%) |
Nov 12, 2010 | 16.62 | 16.88 | 16.39 | 16.58 | 24,688 | -0.26(-1.53%) |
Nov 11, 2010 | 16.56 | 16.84 | 16.56 | 16.84 | 1,796 | -0.04(-0.26%) |
Nov 10, 2010 | 17.03 | 17.03 | 16.73 | 16.88 | 18,696 | +0.17(+1.01%) |
Nov 09, 2010 | 16.83 | 17.03 | 16.71 | 16.71 | 17,184 | -0.05(-0.30%) |
Nov 08, 2010 | 16.63 | 16.85 | 16.43 | 16.77 | 10,201 | +0.24(+1.43%) |
Nov 05, 2010 | 16.52 | 16.53 | 16.36 | 16.53 | 15,965 | +0.16(+1.00%) |
Nov 04, 2010 | 16.36 | 16.53 | 16.12 | 16.36 | 20,894 | +0.33(+2.08%) |
Nov 03, 2010 | 15.92 | 16.13 | 15.76 | 16.03 | 14,061 | +0.54(+3.45%) |
Nov 02, 2010 | 15.45 | 15.74 | 15.45 | 15.50 | 12,082 | +0.05(+0.32%) |
Nov 01, 2010 | 15.61 | 15.61 | 15.43 | 15.45 | 8,393 | -0.17(-1.07%) |
Oct 29, 2010 | 15.41 | 15.61 | 15.41 | 15.61 | 5,279 | +0.20(+1.30%) |
Oct 28, 2010 | 15.53 | 15.60 | 15.39 | 15.41 | 7,506 | +0.02(+0.13%) |
Oct 27, 2010 | 15.80 | 15.95 | 15.36 | 15.39 | 20,678 | -0.39(-2.47%) |
Oct 25, 2010 | 15.95 | 15.97 | 15.78 | 15.78 | 13,558 | -0.25(-1.57%) |
Oct 22, 2010 | 15.93 | 16.04 | 15.93 | 16.03 | 5,742 | +0.10(+0.65%) |
Oct 21, 2010 | 15.85 | 15.93 | 15.85 | 15.93 | 9,384 | +0.08(+0.52%) |
Oct 20, 2010 | 15.78 | 15.85 | 15.75 | 15.85 | 5,820 | -0.02(-0.10%) |
Oct 19, 2010 | 15.87 | 15.87 | 15.78 | 15.87 | 6,317 | +0.00(+0.00%) |
Oct 18, 2010 | 15.98 | 16.08 | 15.85 | 15.87 | 15,812 | -0.09(-0.54%) |
Oct 15, 2010 | 15.97 | 16.03 | 15.75 | 15.95 | 7,632 | +0.20(+1.29%) |
Oct 14, 2010 | 15.70 | 15.78 | 15.52 | 15.75 | 27,824 | +0.20(+1.28%) |
Oct 13, 2010 | 15.42 | 15.62 | 15.42 | 15.55 | 13,943 | +0.03(+0.21%) |
Oct 12, 2010 | 15.43 | 15.52 | 15.34 | 15.52 | 4,442 | +0.18(+1.19%) |
Oct 11, 2010 | 15.35 | 15.49 | 15.30 | 15.33 | 15,514 | -0.02(-0.11%) |
Oct 08, 2010 | 15.35 | 15.50 | 15.30 | 15.35 | 16,020 | +0.03(+0.22%) |
Oct 07, 2010 | 15.47 | 15.47 | 15.30 | 15.32 | 11,090 | -0.01(-0.05%) |
Oct 06, 2010 | 15.28 | 15.52 | 15.24 | 15.33 | 12,887 | +0.07(+0.49%) |
Oct 05, 2010 | 15.33 | 15.33 | 15.22 | 15.25 | 15,560 | -0.04(-0.28%) |
Oct 04, 2010 | 15.43 | 15.43 | 15.28 | 15.29 | 38,743 | -0.14(-0.90%) |
Oct 01, 2010 | 15.43 | 15.45 | 15.43 | 15.43 | 18,082 | +0.07(+0.43%) |
Sep 30, 2010 | 15.45 | 15.46 | 15.28 | 15.37 | 9,661 | -0.10(-0.63%) |
Sep 29, 2010 | 15.37 | 15.53 | 15.28 | 15.47 | 16,435 | +0.10(+0.64%) |
Sep 28, 2010 | 15.33 | 15.39 | 15.28 | 15.37 | 13,061 | +0.13(+0.83%) |
Sep 27, 2010 | 15.21 | 15.27 | 15.21 | 15.24 | 3,992 | +0.03(+0.22%) |
Sep 24, 2010 | 15.16 | 15.30 | 15.12 | 15.21 | 13,336 | +0.00(+0.00%) |
Sep 23, 2010 | 15.04 | 15.21 | 14.88 | 15.21 | 8,908 | +0.03(+0.22%) |
Sep 22, 2010 | 15.21 | 15.21 | 15.14 | 15.17 | 8,118 | -0.04(-0.24%) |
Sep 21, 2010 | 15.27 | 15.30 | 15.11 | 15.21 | 9,800 | -0.03(-0.19%) |
Sep 20, 2010 | 15.21 | 15.29 | 15.17 | 15.24 | 36,579 | +0.04(+0.24%) |
Sep 17, 2010 | 15.20 | 15.27 | 15.11 | 15.20 | 6,113 | +0.24(+1.64%) |
Sep 15, 2010 | 14.73 | 15.12 | 14.73 | 14.96 | 100,387 | +0.25(+1.73%) |
Sep 14, 2010 | 14.53 | 14.71 | 14.49 | 14.71 | 16,757 | +0.30(+2.12%) |
Sep 13, 2010 | 14.38 | 14.46 | 14.38 | 14.40 | 2,495 | +0.02(+0.13%) |
Sep 10, 2010 | 14.36 | 14.47 | 14.22 | 14.38 | 4,422 | -0.07(-0.46%) |
Sep 09, 2010 | 14.53 | 14.55 | 14.34 | 14.45 | 7,111 | +0.01(+0.10%) |
Sep 08, 2010 | 14.38 | 14.45 | 14.22 | 14.43 | 7,017 | +0.05(+0.36%) |
Sep 07, 2010 | 14.38 | 14.38 | 14.22 | 14.38 | 3,675 | -0.00(-0.00%) |
Sep 03, 2010 | 14.36 | 14.38 | 14.22 | 14.38 | 8,560 | +0.03(+0.23%) |
Sep 02, 2010 | 14.31 | 14.50 | 14.22 | 14.35 | 29,325 | -0.05(-0.36%) |
Sep 01, 2010 | 14.30 | 14.58 | 14.22 | 14.40 | 10,611 | +0.05(+0.36%) |
Aug 31, 2010 | 14.37 | 14.62 | 13.49 | 14.35 | 12,776 | +0.22(+1.53%) |
Aug 30, 2010 | 14.38 | 14.55 | 14.12 | 14.13 | 25,614 | -0.39(-2.72%) |
Aug 27, 2010 | 14.53 | 14.53 | 14.12 | 14.53 | 10,344 | +0.22(+1.54%) |
Aug 26, 2010 | 14.41 | 14.45 | 14.31 | 14.31 | 18,998 | -0.20(-1.39%) |
Aug 25, 2010 | 14.78 | 14.87 | 14.39 | 14.51 | 21,667 | -0.41(-2.73%) |
Aug 24, 2010 | 14.80 | 14.96 | 14.77 | 14.91 | 14,139 | +0.06(+0.41%) |
Aug 23, 2010 | 14.96 | 15.12 | 14.83 | 14.85 | 11,019 | +0.04(+0.25%) |
Aug 20, 2010 | 15.08 | 15.08 | 14.82 | 14.82 | 3,955 | -0.27(-1.78%) |
Aug 19, 2010 | 15.03 | 15.08 | 14.85 | 15.08 | 3,587 | -0.02(-0.14%) |
Aug 18, 2010 | 15.00 | 15.11 | 14.68 | 15.11 | 17,225 | +0.11(+0.72%) |
Aug 17, 2010 | 14.97 | 15.12 | 14.72 | 15.00 | 14,820 | +0.03(+0.18%) |
Aug 16, 2010 | 14.88 | 14.97 | 14.72 | 14.97 | 18,548 | +0.12(+0.82%) |
Aug 13, 2010 | 14.85 | 14.95 | 14.49 | 14.85 | 14,528 | -0.08(-0.55%) |
Aug 12, 2010 | 15.23 | 15.23 | 13.98 | 14.93 | 37,290 | -0.22(-1.43%) |
Aug 11, 2010 | 15.26 | 15.26 | 15.13 | 15.15 | 11,940 | -0.14(-0.94%) |
Aug 10, 2010 | 15.05 | 15.29 | 14.90 | 15.29 | 14,184 | -0.12(-0.81%) |
Aug 09, 2010 | 15.37 | 15.49 | 15.13 | 15.42 | 7,340 | -0.01(-0.05%) |
Aug 06, 2010 | 15.42 | 15.54 | 15.22 | 15.42 | 7,425 | +0.13(+0.88%) |
Aug 05, 2010 | 15.29 | 15.29 | 15.29 | 15.29 | 608 | +0.06(+0.42%) |
Aug 04, 2010 | 15.29 | 15.45 | 15.03 | 15.23 | 8,665 | +0.10(+0.64%) |
Aug 03, 2010 | 15.26 | 15.46 | 14.97 | 15.13 | 21,558 | -0.26(-1.71%) |
Aug 02, 2010 | 15.27 | 15.46 | 14.84 | 15.39 | 15,954 | +0.28(+1.85%) |
Jul 30, 2010 | 15.11 | 15.11 | 14.78 | 15.11 | 11,603 | +0.03(+0.22%) |
Jul 29, 2010 | 14.96 | 15.08 | 14.86 | 15.08 | 8,179 | +0.19(+1.29%) |
Jul 28, 2010 | 15.00 | 15.00 | 14.80 | 14.89 | 5,473 | -0.08(-0.51%) |
Jul 27, 2010 | 14.96 | 14.96 | 14.76 | 14.96 | 15,408 | +0.01(+0.04%) |
Jul 26, 2010 | 14.65 | 14.96 | 14.65 | 14.96 | 24,091 | +0.17(+1.17%) |
Jul 23, 2010 | 14.65 | 14.94 | 14.65 | 14.78 | 11,141 | +0.11(+0.78%) |
Jul 22, 2010 | 14.96 | 15.00 | 14.62 | 14.67 | 31,903 | -0.03(-0.22%) |
Jul 21, 2010 | 14.92 | 14.92 | 14.70 | 14.70 | 3,366 | -0.21(-1.39%) |
Jul 20, 2010 | 14.54 | 14.96 | 14.43 | 14.91 | 13,972 | +0.35(+2.43%) |
Jul 19, 2010 | 14.69 | 15.00 | 14.55 | 14.55 | 5,999 | -0.13(-0.91%) |
Jul 16, 2010 | 14.69 | 15.00 | 14.69 | 14.69 | 4,805 | -0.01(-0.09%) |
Jul 15, 2010 | 14.87 | 14.95 | 14.70 | 14.70 | 14,768 | -0.28(-1.85%) |
Jul 14, 2010 | 14.98 | 14.98 | 14.82 | 14.98 | 12,549 | +0.16(+1.10%) |
Jul 13, 2010 | 14.78 | 14.87 | 14.78 | 14.82 | 12,779 | +0.10(+0.69%) |
Jul 12, 2010 | 14.54 | 14.71 | 14.28 | 14.71 | 14,915 | -0.05(-0.35%) |
Jul 09, 2010 | 14.77 | 14.78 | 14.24 | 14.77 | 25,282 | +0.45(+3.17%) |
Jul 08, 2010 | 14.18 | 14.54 | 14.18 | 14.31 | 27,073 | -0.02(-0.11%) |
Jul 07, 2010 | 14.41 | 14.41 | 14.18 | 14.33 | 7,511 | +0.00(+0.02%) |
Jul 06, 2010 | 14.72 | 14.72 | 14.13 | 14.33 | 51,716 | -0.18(-1.24%) |
Jul 02, 2010 | 14.51 | 14.54 | 14.22 | 14.51 | 12,846 | +0.13(+0.94%) |
Jul 01, 2010 | 14.76 | 14.77 | 14.18 | 14.37 | 19,151 | -0.62(-4.17%) |
Jun 30, 2010 | 15.03 | 15.31 | 14.76 | 15.00 | 9,911 | -0.18(-1.18%) |
Jun 29, 2010 | 15.42 | 15.49 | 15.18 | 15.18 | 22,129 | -0.16(-1.03%) |
Jun 25, 2010 | 15.33 | 15.48 | 15.30 | 15.33 | 19,182 | +0.00(+0.00%) |
Jun 24, 2010 | 15.33 | 15.33 | 15.30 | 15.33 | 4,215 | +0.03(+0.17%) |
Jun 23, 2010 | 15.40 | 15.40 | 15.22 | 15.31 | 13,404 | +0.06(+0.36%) |
Jun 22, 2010 | 15.39 | 15.50 | 15.18 | 15.25 | 31,124 | +0.00(+0.00%) |
Jun 21, 2010 | 15.39 | 15.39 | 15.22 | 15.25 | 46,834 | +0.01(+0.09%) |
Jun 18, 2010 | 15.24 | 15.25 | 15.19 | 15.24 | 14,961 | -0.01(-0.09%) |
Jun 17, 2010 | 15.26 | 15.26 | 15.19 | 15.25 | 11,808 | +0.00(+0.00%) |
Jun 16, 2010 | 15.17 | 15.25 | 15.14 | 15.25 | 23,528 | +0.00(+0.00%) |
Jun 15, 2010 | 15.26 | 15.46 | 15.16 | 15.25 | 65,034 | +0.11(+0.75%) |
Jun 14, 2010 | 15.25 | 15.33 | 15.12 | 15.14 | 8,258 | -0.11(-0.72%) |
Jun 11, 2010 | 14.88 | 15.25 | 14.88 | 15.25 | 23,121 | +0.16(+1.05%) |
Jun 10, 2010 | 15.65 | 15.65 | 14.89 | 15.09 | 7,685 | +0.08(+0.56%) |
Jun 09, 2010 | 15.14 | 15.14 | 14.76 | 15.01 | 12,249 | +0.01(+0.09%) |
Jun 08, 2010 | 15.12 | 15.17 | 14.94 | 14.99 | 18,816 | -0.11(-0.71%) |
Jun 07, 2010 | 14.99 | 15.17 | 14.86 | 15.10 | 12,634 | +0.17(+1.15%) |
Jun 04, 2010 | 14.93 | 15.25 | 14.70 | 14.93 | 13,512 | +0.04(+0.24%) |
Jun 03, 2010 | 14.64 | 14.89 | 14.64 | 14.89 | 13,759 | +0.29(+1.98%) |
Jun 02, 2010 | 14.63 | 14.77 | 14.52 | 14.60 | 8,708 | -0.15(-1.01%) |
Jun 01, 2010 | 14.99 | 14.99 | 14.75 | 14.75 | 2,511 | -0.23(-1.56%) |
May 28, 2010 | 14.99 | 15.08 | 14.68 | 14.99 | 31,370 | -0.10(-0.69%) |
May 27, 2010 | 15.17 | 15.20 | 14.93 | 15.09 | 13,457 | +0.32(+2.20%) |
May 26, 2010 | 14.70 | 15.25 | 14.70 | 14.77 | 22,073 | +0.09(+0.58%) |
May 25, 2010 | 14.38 | 14.98 | 14.32 | 14.68 | 11,062 | -0.37(-2.47%) |
May 24, 2010 | 14.57 | 15.05 | 14.57 | 15.05 | 24,901 | +1.04(+7.45%) |
May 21, 2010 | 13.52 | 14.17 | 13.40 | 14.01 | 37,246 | +0.48(+3.55%) |
May 20, 2010 | 13.82 | 13.83 | 13.53 | 13.53 | 52,696 | -0.64(-4.52%) |
May 19, 2010 | 14.49 | 14.65 | 13.75 | 14.17 | 28,766 | -0.53(-3.57%) |
May 18, 2010 | 16.06 | 16.06 | 14.59 | 14.69 | 55,143 | -1.35(-8.39%) |
May 17, 2010 | 16.81 | 16.81 | 15.62 | 16.04 | 17,371 | -0.77(-4.60%) |
May 14, 2010 | 16.81 | 17.39 | 16.46 | 16.81 | 53,904 | +0.06(+0.38%) |
May 13, 2010 | 15.78 | 16.75 | 15.78 | 16.75 | 11,581 | +0.84(+5.26%) |
May 12, 2010 | 15.34 | 15.91 | 15.14 | 15.91 | 49,374 | +0.53(+3.42%) |
May 11, 2010 | 15.33 | 15.39 | 15.33 | 15.38 | 13,742 | +0.39(+2.63%) |
May 10, 2010 | 14.56 | 15.28 | 14.50 | 14.99 | 27,388 | +0.75(+5.28%) |
May 07, 2010 | 14.52 | 14.52 | 14.01 | 14.24 | 60,654 | +0.28(+1.98%) |
May 06, 2010 | 15.59 | 15.62 | 13.48 | 13.96 | 68,298 | -1.63(-10.43%) |
May 05, 2010 | 15.35 | 15.76 | 15.35 | 15.59 | 31,517 | -0.01(-0.04%) |
May 04, 2010 | 15.47 | 15.80 | 15.31 | 15.59 | 41,851 | +0.07(+0.46%) |
May 03, 2010 | 15.23 | 15.94 | 15.15 | 15.52 | 39,727 | +0.31(+2.03%) |
Apr 30, 2010 | 15.31 | 15.33 | 15.21 | 15.21 | 19,082 | -0.08(-0.55%) |
Apr 29, 2010 | 15.36 | 15.46 | 15.26 | 15.30 | 27,394 | +0.15(+0.99%) |
Apr 28, 2010 | 15.27 | 15.27 | 14.88 | 15.15 | 20,641 | +0.01(+0.08%) |
Apr 27, 2010 | 15.18 | 15.33 | 14.69 | 15.14 | 41,024 | +0.03(+0.21%) |
Apr 26, 2010 | 18.02 | 15.17 | 14.94 | 15.10 | 66,948 | +0.09(+0.60%) |
Apr 23, 2010 | 14.50 | 15.07 | 14.49 | 15.01 | 25,328 | +0.36(+2.44%) |
Apr 22, 2010 | 14.28 | 14.85 | 14.00 | 14.66 | 31,770 | +0.36(+2.53%) |
Apr 21, 2010 | 13.96 | 14.40 | 13.77 | 14.30 | 11,023 | +0.40(+2.91%) |
Apr 20, 2010 | 13.73 | 13.97 | 13.59 | 13.89 | 17,380 | +0.16(+1.16%) |
Apr 19, 2010 | 13.57 | 13.73 | 13.49 | 13.73 | 23,878 | +0.05(+0.38%) |
Apr 16, 2010 | 13.86 | 13.86 | 13.49 | 13.68 | 26,377 | -0.24(-1.75%) |
Apr 15, 2010 | 13.95 | 14.13 | 13.92 | 13.92 | 3,288 | +0.03(+0.23%) |
Apr 14, 2010 | 14.02 | 14.13 | 13.89 | 13.89 | 10,857 | +0.03(+0.23%) |
Apr 13, 2010 | 14.03 | 14.06 | 13.49 | 13.86 | 46,974 | -0.16(-1.14%) |
Apr 12, 2010 | 14.05 | 14.06 | 13.97 | 14.02 | 18,789 | +0.13(+0.92%) |
Apr 09, 2010 | 13.72 | 13.89 | 13.72 | 13.89 | 11,890 | +0.06(+0.46%) |
Apr 08, 2010 | 13.66 | 13.83 | 13.51 | 13.83 | 37,877 | +0.15(+1.11%) |
Apr 07, 2010 | 13.74 | 13.78 | 13.64 | 13.67 | 6,112 | -0.06(-0.41%) |
Apr 06, 2010 | 13.73 | 13.74 | 13.49 | 13.73 | 9,175 | +0.05(+0.37%) |
Apr 05, 2010 | 13.51 | 13.73 | 13.35 | 13.68 | 33,470 | +0.23(+1.73%) |
Apr 01, 2010 | 13.08 | 13.45 | 13.45 | 13.45 | 25,679 | +0.18(+1.36%) |
Mar 31, 2010 | 13.53 | 13.77 | 13.27 | 13.27 | 16,716 | +0.09(+0.69%) |
Mar 30, 2010 | 13.50 | 13.53 | 13.18 | 13.18 | 6,883 | -0.22(-1.67%) |
Mar 29, 2010 | 13.41 | 13.57 | 13.10 | 13.40 | 89,311 | -0.05(-0.39%) |
Mar 26, 2010 | 13.45 | 13.46 | 13.31 | 13.45 | 14,972 | +0.17(+1.31%) |
Mar 25, 2010 | 13.31 | 13.43 | 13.27 | 13.28 | 43,388 | -0.03(-0.19%) |
Mar 24, 2010 | 13.06 | 13.30 | 13.06 | 13.30 | 10,968 | +0.32(+2.46%) |
Mar 23, 2010 | 12.35 | 12.98 | 12.32 | 12.98 | 29,799 | +0.63(+5.13%) |
Mar 22, 2010 | 11.66 | 12.36 | 11.66 | 12.35 | 49,338 | +0.38(+3.17%) |
Mar 19, 2010 | 12.51 | 12.80 | 11.56 | 11.97 | 91,442 | -0.53(-4.21%) |
Mar 18, 2010 | 12.91 | 12.98 | 12.42 | 12.49 | 35,004 | -0.35(-2.72%) |
Mar 17, 2010 | 13.41 | 13.41 | 12.81 | 12.84 | 88,713 | -0.58(-4.33%) |
Mar 16, 2010 | 13.46 | 13.46 | 13.33 | 13.43 | 6,979 | -0.03(-0.19%) |
Mar 15, 2010 | 13.44 | 13.45 | 13.38 | 13.45 | 68,618 | +0.03(+0.25%) |
Mar 12, 2010 | 13.51 | 13.52 | 13.35 | 13.42 | 11,151 | -0.09(-0.64%) |
Mar 11, 2010 | 13.41 | 13.53 | 13.38 | 13.51 | 18,683 | -0.03(-0.19%) |
Mar 10, 2010 | 13.45 | 13.53 | 13.32 | 13.53 | 14,830 | +0.08(+0.61%) |
Mar 09, 2010 | 13.43 | 13.45 | 13.30 | 13.45 | 17,918 | +0.10(+0.73%) |
Mar 08, 2010 | 13.14 | 13.44 | 13.14 | 13.35 | 14,078 | +0.15(+1.10%) |
Mar 05, 2010 | 13.37 | 13.37 | 13.19 | 13.20 | 12,158 | -0.03(-0.26%) |
Mar 04, 2010 | 13.28 | 13.46 | 13.24 | 13.24 | 33,627 | -0.11(-0.85%) |
Mar 03, 2010 | 13.25 | 13.45 | 13.25 | 13.35 | 10,232 | -0.08(-0.59%) |
Mar 02, 2010 | 13.46 | 13.46 | 13.24 | 13.43 | 4,891 | +0.01(+0.05%) |
Mar 01, 2010 | 13.46 | 13.46 | 13.30 | 13.43 | 13,216 | +0.01(+0.09%) |
Feb 26, 2010 | 13.29 | 13.46 | 13.17 | 13.41 | 8,368 | +0.03(+0.22%) |
Feb 25, 2010 | 13.55 | 13.55 | 13.25 | 13.38 | 6,830 | -0.16(-1.22%) |
Feb 24, 2010 | 13.49 | 13.55 | 13.30 | 13.55 | 4,847 | +0.50(+3.80%) |
Feb 23, 2010 | 13.13 | 13.46 | 13.05 | 13.05 | 10,169 | -0.21(-1.61%) |
Feb 22, 2010 | 13.34 | 13.34 | 13.08 | 13.27 | 13,963 | +0.18(+1.37%) |
Feb 19, 2010 | 13.20 | 13.20 | 13.00 | 13.09 | 3,641 | +0.02(+0.12%) |
Feb 18, 2010 | 13.25 | 13.25 | 12.95 | 13.07 | 18,469 | -0.12(-0.93%) |
Feb 17, 2010 | 12.89 | 13.21 | 12.86 | 13.19 | 12,084 | +0.21(+1.60%) |
Feb 16, 2010 | 12.96 | 13.21 | 12.95 | 12.99 | 21,608 | +0.24(+1.85%) |
Feb 12, 2010 | 12.47 | 12.75 | 12.75 | 12.75 | 18,444 | +0.34(+2.71%) |
Feb 11, 2010 | 12.12 | 12.42 | 11.98 | 12.41 | 7,619 | +0.21(+1.75%) |
Feb 10, 2010 | 12.18 | 12.45 | 12.11 | 12.20 | 21,643 | +0.02(+0.18%) |
Feb 09, 2010 | 12.11 | 12.52 | 12.11 | 12.18 | 9,301 | +0.12(+0.99%) |
Feb 08, 2010 | 12.16 | 12.23 | 11.92 | 12.06 | 12,424 | -0.16(-1.29%) |
Feb 05, 2010 | 12.46 | 12.46 | 12.22 | 12.22 | 15,194 | -0.36(-2.85%) |
Feb 04, 2010 | 12.48 | 12.58 | 12.27 | 12.58 | 90,901 | -0.00(-0.02%) |
Feb 03, 2010 | 12.23 | 12.75 | 12.23 | 12.58 | 18,275 | +0.33(+2.67%) |
Feb 02, 2010 | 12.26 | 12.38 | 12.11 | 12.25 | 14,466 | -0.03(-0.23%) |
Feb 01, 2010 | 12.31 | 12.38 | 11.99 | 12.28 | 18,088 | +0.13(+1.11%) |
Jan 29, 2010 | 12.19 | 12.19 | 12.03 | 12.15 | 4,267 | +0.13(+1.10%) |
Jan 28, 2010 | 12.06 | 12.30 | 12.01 | 12.01 | 6,487 | -0.06(-0.47%) |
Jan 27, 2010 | 12.14 | 12.46 | 12.07 | 12.07 | 10,306 | -0.12(-0.94%) |
Jan 26, 2010 | 12.00 | 12.24 | 12.00 | 12.18 | 19,913 | +0.19(+1.62%) |
Jan 25, 2010 | 12.10 | 12.10 | 11.99 | 11.99 | 13,275 | -0.10(-0.80%) |
Jan 22, 2010 | 12.60 | 12.60 | 11.98 | 12.09 | 20,877 | -0.54(-4.31%) |
Jan 21, 2010 | 12.49 | 12.68 | 12.25 | 12.63 | 16,876 | -0.01(-0.06%) |
Jan 20, 2010 | 12.60 | 12.64 | 12.43 | 12.64 | 5,122 | +0.13(+1.04%) |
Jan 19, 2010 | 12.29 | 12.68 | 12.24 | 12.51 | 32,643 | +0.06(+0.48%) |
Jan 15, 2010 | 12.00 | 12.45 | 12.45 | 12.45 | 32,996 | +0.32(+2.68%) |
Jan 14, 2010 | 11.80 | 12.17 | 11.75 | 12.12 | 20,002 | +0.26(+2.21%) |
Jan 13, 2010 | 11.81 | 11.86 | 11.63 | 11.86 | 17,218 | +0.07(+0.57%) |
Jan 12, 2010 | 11.80 | 11.86 | 11.67 | 11.79 | 13,342 | +0.03(+0.25%) |
Jan 11, 2010 | 11.62 | 11.77 | 11.52 | 11.77 | 27,646 | +0.34(+2.95%) |
Jan 08, 2010 | 11.47 | 11.59 | 11.40 | 11.43 | 11,276 | -0.13(-1.12%) |
Jan 07, 2010 | 11.38 | 11.83 | 11.38 | 11.56 | 19,749 | +0.21(+1.83%) |
Jan 06, 2010 | 11.33 | 11.41 | 11.33 | 11.35 | 12,625 | +0.01(+0.08%) |
Jan 05, 2010 | 11.40 | 11.55 | 11.33 | 11.34 | 32,416 | -0.17(-1.44%) |
Jan 04, 2010 | 11.59 | 11.59 | 11.34 | 11.51 | 16,235 | -0.01(-0.11%) |
Dec 31, 2009 | 11.51 | 11.52 | 11.52 | 11.52 | 12,814 | -0.13(-1.10%) |
Dec 30, 2009 | 11.49 | 11.67 | 11.47 | 11.65 | 4,670 | +0.17(+1.52%) |
Dec 29, 2009 | 11.55 | 11.76 | 11.41 | 11.47 | 17,132 | -0.09(-0.81%) |
Dec 28, 2009 | 11.67 | 11.83 | 11.57 | 11.57 | 13,775 | +0.00(+0.00%) |
Dec 24, 2009 | 11.49 | 11.57 | 11.49 | 11.57 | 2,082 | +0.12(+1.09%) |
Dec 23, 2009 | 11.49 | 11.83 | 11.39 | 11.44 | 16,341 | -0.12(-1.00%) |
Dec 22, 2009 | 11.41 | 11.56 | 11.36 | 11.56 | 14,415 | +0.04(+0.33%) |
Dec 21, 2009 | 11.36 | 11.52 | 11.32 | 11.52 | 14,047 | +0.02(+0.16%) |
Dec 18, 2009 | 11.32 | 11.52 | 11.32 | 11.50 | 4,645 | +0.20(+1.77%) |
Dec 17, 2009 | 11.16 | 11.39 | 11.16 | 11.30 | 9,802 | +0.03(+0.28%) |
Dec 16, 2009 | 11.34 | 11.46 | 11.18 | 11.27 | 16,177 | -0.06(-0.55%) |
Dec 15, 2009 | 11.28 | 11.33 | 11.16 | 11.33 | 10,850 | -0.02(-0.18%) |
Dec 14, 2009 | 11.25 | 11.43 | 10.91 | 11.35 | 23,670 | +0.09(+0.82%) |
Dec 11, 2009 | 11.52 | 11.52 | 11.18 | 11.26 | 10,408 | -0.17(-1.45%) |
Dec 10, 2009 | 11.55 | 11.67 | 11.42 | 11.42 | 4,901 | -0.12(-1.05%) |
Dec 09, 2009 | 11.63 | 11.68 | 11.55 | 11.55 | 9,450 | -0.28(-2.37%) |
Dec 08, 2009 | 11.69 | 11.83 | 11.56 | 11.83 | 12,734 | +0.15(+1.31%) |
Dec 07, 2009 | 11.60 | 11.67 | 11.56 | 11.67 | 9,290 | +0.04(+0.36%) |
Dec 04, 2009 | 11.55 | 11.82 | 11.55 | 11.63 | 14,944 | +0.08(+0.72%) |
Dec 03, 2009 | 11.43 | 11.55 | 11.33 | 11.55 | 36,994 | +0.03(+0.30%) |
Dec 02, 2009 | 12.46 | 12.46 | 11.36 | 11.52 | 290,758 | -0.91(-7.33%) |