Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.57 | 14.73 | 14.53 | 14.73 | 36,383 | +0.20(+1.38%) |
Feb 25, 2011 | 14.40 | 14.53 | 14.40 | 14.53 | 22,952 | +0.10(+0.69%) |
Feb 24, 2011 | 14.48 | 14.48 | 14.39 | 14.43 | 35,122 | +0.02(+0.17%) |
Feb 23, 2011 | 14.28 | 14.45 | 14.25 | 14.41 | 32,144 | +0.18(+1.24%) |
Feb 22, 2011 | 14.34 | 14.45 | 14.21 | 14.23 | 63,483 | -0.26(-1.79%) |
Feb 18, 2011 | 14.53 | 14.61 | 14.42 | 14.49 | 40,917 | -0.09(-0.62%) |
Feb 17, 2011 | 14.59 | 14.62 | 14.50 | 14.58 | 31,007 | -0.06(-0.41%) |
Feb 16, 2011 | 14.65 | 14.67 | 14.56 | 14.64 | 31,328 | +0.07(+0.48%) |
Feb 15, 2011 | 14.61 | 14.81 | 14.54 | 14.57 | 68,250 | -0.08(-0.55%) |
Feb 14, 2011 | 14.79 | 14.83 | 14.59 | 14.65 | 51,194 | -0.14(-0.95%) |
Feb 11, 2011 | 14.62 | 14.79 | 14.56 | 14.79 | 59,498 | +0.05(+0.34%) |
Feb 10, 2011 | 14.58 | 14.77 | 14.56 | 14.74 | 63,205 | +0.17(+1.17%) |
Feb 09, 2011 | 14.58 | 14.64 | 14.50 | 14.57 | 53,516 | -0.11(-0.75%) |
Feb 08, 2011 | 14.67 | 14.73 | 14.62 | 14.68 | 56,450 | -0.05(-0.34%) |
Feb 07, 2011 | 14.50 | 14.73 | 14.50 | 14.73 | 53,896 | +0.20(+1.38%) |
Feb 04, 2011 | 14.54 | 14.57 | 14.50 | 14.53 | 74,203 | -0.06(-0.41%) |
Feb 03, 2011 | 14.46 | 14.65 | 14.46 | 14.59 | 73,302 | +0.09(+0.62%) |
Feb 02, 2011 | 14.32 | 14.50 | 14.32 | 14.50 | 60,757 | +0.12(+0.83%) |
Feb 01, 2011 | 14.32 | 14.41 | 14.26 | 14.38 | 79,270 | +0.09(+0.63%) |
Jan 31, 2011 | 14.21 | 14.29 | 14.20 | 14.29 | 47,527 | +0.12(+0.85%) |
Jan 28, 2011 | 14.17 | 14.19 | 14.10 | 14.17 | 50,176 | +0.07(+0.49%) |
Jan 27, 2011 | 14.10 | 14.13 | 14.03 | 14.10 | 68,750 | +0.03(+0.22%) |
Jan 26, 2011 | 13.98 | 14.10 | 13.98 | 14.07 | 61,532 | +0.04(+0.29%) |
Jan 25, 2011 | 13.95 | 14.03 | 13.95 | 14.03 | 43,294 | +0.11(+0.79%) |
Jan 24, 2011 | 13.78 | 13.92 | 13.76 | 13.92 | 63,808 | +0.16(+1.16%) |
Jan 21, 2011 | 13.60 | 13.76 | 13.50 | 13.76 | 48,586 | +0.16(+1.18%) |
Jan 20, 2011 | 13.75 | 13.78 | 13.54 | 13.60 | 49,152 | -0.16(-1.16%) |
Jan 19, 2011 | 13.97 | 13.98 | 13.75 | 13.76 | 49,222 | -0.18(-1.29%) |
Jan 18, 2011 | 13.96 | 13.98 | 13.82 | 13.94 | 33,209 | -0.02(-0.14%) |
Jan 14, 2011 | 13.95 | 14.05 | 13.89 | 13.96 | 69,792 | -0.01(-0.07%) |
Jan 13, 2011 | 13.89 | 13.98 | 13.77 | 13.97 | 63,412 | +0.00(+0.00%) |
Jan 12, 2011 | 13.99 | 14.04 | 13.95 | 13.97 | 48,649 | -0.08(-0.57%) |
Jan 11, 2011 | 14.01 | 14.05 | 13.95 | 14.05 | 61,599 | +0.05(+0.36%) |
Jan 10, 2011 | 13.87 | 14.00 | 13.83 | 14.00 | 60,044 | +0.13(+0.94%) |
Jan 07, 2011 | 13.80 | 13.88 | 13.78 | 13.87 | 37,511 | +0.07(+0.51%) |
Jan 06, 2011 | 13.78 | 13.89 | 13.78 | 13.80 | 50,006 | -0.03(-0.22%) |
Jan 05, 2011 | 13.83 | 13.96 | 13.76 | 13.83 | 94,540 | +0.08(+0.58%) |
Jan 04, 2011 | 13.77 | 13.77 | 13.67 | 13.75 | 37,311 | +0.05(+0.36%) |
Jan 03, 2011 | 13.57 | 13.70 | 13.56 | 13.70 | 46,950 | +0.20(+1.48%) |
Dec 31, 2010 | 13.46 | 13.55 | 13.40 | 13.50 | 32,154 | +0.08(+0.60%) |
Dec 30, 2010 | 13.47 | 13.47 | 13.28 | 13.42 | 26,756 | +0.01(+0.07%) |
Dec 29, 2010 | 13.43 | 13.50 | 13.41 | 13.41 | 25,916 | -0.09(-0.67%) |
Dec 28, 2010 | 13.49 | 13.50 | 13.35 | 13.50 | 39,241 | +0.09(+0.67%) |
Dec 27, 2010 | 13.25 | 13.44 | 13.25 | 13.41 | 47,407 | +0.11(+0.83%) |
Dec 23, 2010 | 13.10 | 13.32 | 13.10 | 13.30 | 41,981 | +0.15(+1.14%) |
Dec 22, 2010 | 13.07 | 13.20 | 12.96 | 13.15 | 63,741 | +0.09(+0.69%) |
Dec 21, 2010 | 13.01 | 13.10 | 12.96 | 13.06 | 52,248 | +0.05(+0.38%) |
Dec 20, 2010 | 13.05 | 13.11 | 12.93 | 13.01 | 60,494 | -0.04(-0.31%) |
Dec 17, 2010 | 13.02 | 13.16 | 12.89 | 13.05 | 59,368 | -0.01(-0.08%) |
Dec 16, 2010 | 12.77 | 13.10 | 12.77 | 13.06 | 91,844 | +0.20(+1.56%) |
Dec 15, 2010 | 13.00 | 13.00 | 12.72 | 12.86 | 59,145 | -0.11(-0.85%) |
Dec 14, 2010 | 13.12 | 13.13 | 12.79 | 12.97 | 128,404 | -0.21(-1.59%) |
Dec 13, 2010 | 13.48 | 13.48 | 13.02 | 13.18 | 84,419 | -0.34(-2.51%) |
Dec 10, 2010 | 13.49 | 13.52 | 13.38 | 13.52 | 49,264 | -0.05(-0.37%) |
Dec 09, 2010 | 13.49 | 13.57 | 13.24 | 13.57 | 99,929 | +0.15(+1.12%) |
Dec 08, 2010 | 13.53 | 13.53 | 13.35 | 13.42 | 48,811 | -0.08(-0.59%) |
Dec 07, 2010 | 13.50 | 13.52 | 13.40 | 13.50 | 50,082 | +0.01(+0.07%) |
Dec 06, 2010 | 13.55 | 13.58 | 13.41 | 13.49 | 62,789 | -0.09(-0.66%) |
Dec 03, 2010 | 13.59 | 13.65 | 13.49 | 13.58 | 40,518 | -0.01(-0.07%) |
Dec 02, 2010 | 13.55 | 13.65 | 13.54 | 13.59 | 53,381 | -0.03(-0.22%) |
Dec 01, 2010 | 13.68 | 13.73 | 13.61 | 13.62 | 43,346 | +0.05(+0.37%) |
Nov 30, 2010 | 13.54 | 13.62 | 13.48 | 13.57 | 41,645 | +0.07(+0.52%) |
Nov 29, 2010 | 13.63 | 13.67 | 13.49 | 13.50 | 41,292 | -0.09(-0.66%) |
Nov 26, 2010 | 13.53 | 13.59 | 13.53 | 13.59 | 16,153 | +0.06(+0.44%) |
Nov 24, 2010 | 13.53 | 13.53 | 13.53 | 13.53 | 42,604 | +0.11(+0.82%) |
Nov 23, 2010 | 13.39 | 13.50 | 13.38 | 13.42 | 32,396 | -0.01(-0.07%) |
Nov 22, 2010 | 13.34 | 13.47 | 13.34 | 13.43 | 38,539 | +0.02(+0.15%) |
Nov 19, 2010 | 13.44 | 13.44 | 13.30 | 13.41 | 34,599 | +0.01(+0.07%) |
Nov 18, 2010 | 13.39 | 13.49 | 13.35 | 13.40 | 51,048 | +0.15(+1.13%) |
Nov 17, 2010 | 13.08 | 13.37 | 12.98 | 13.25 | 81,878 | +0.20(+1.53%) |
Nov 16, 2010 | 13.05 | 13.17 | 12.54 | 13.05 | 182,815 | -0.18(-1.36%) |
Nov 15, 2010 | 13.99 | 14.04 | 12.89 | 13.23 | 167,092 | -0.71(-5.09%) |
Nov 12, 2010 | 13.96 | 14.00 | 13.90 | 13.94 | 31,933 | -0.04(-0.29%) |
Nov 11, 2010 | 14.19 | 14.19 | 13.84 | 13.98 | 74,023 | -0.25(-1.76%) |
Nov 10, 2010 | 14.25 | 14.34 | 14.18 | 14.23 | 42,612 | -0.13(-0.91%) |
Nov 09, 2010 | 14.31 | 14.39 | 14.25 | 14.36 | 61,318 | -0.00(-0.00%) |
Nov 08, 2010 | 14.29 | 14.40 | 14.26 | 14.36 | 37,757 | -0.00(-0.00%) |
Nov 05, 2010 | 14.23 | 14.38 | 14.20 | 14.36 | 39,595 | +0.11(+0.78%) |
Nov 04, 2010 | 14.10 | 14.25 | 14.10 | 14.25 | 40,941 | +0.14(+0.99%) |
Nov 03, 2010 | 14.18 | 14.19 | 14.10 | 14.11 | 24,218 | +0.01(+0.07%) |
Nov 02, 2010 | 14.23 | 14.23 | 14.10 | 14.10 | 26,049 | -0.09(-0.63%) |
Nov 01, 2010 | 14.04 | 14.20 | 14.04 | 14.19 | 32,868 | +0.15(+1.07%) |
Oct 29, 2010 | 14.22 | 14.30 | 13.99 | 14.04 | 63,756 | -0.18(-1.27%) |
Oct 28, 2010 | 14.08 | 14.22 | 14.05 | 14.22 | 29,614 | +0.21(+1.50%) |
Oct 27, 2010 | 14.07 | 14.18 | 13.99 | 14.01 | 32,210 | -0.22(-1.55%) |
Oct 25, 2010 | 14.32 | 14.38 | 14.17 | 14.23 | 51,042 | -0.07(-0.49%) |
Oct 22, 2010 | 14.26 | 14.38 | 14.21 | 14.30 | 37,671 | +0.00(+0.00%) |
Oct 21, 2010 | 14.13 | 14.30 | 14.13 | 14.30 | 24,811 | +0.21(+1.49%) |
Oct 20, 2010 | 14.08 | 14.17 | 14.00 | 14.09 | 22,742 | +0.04(+0.28%) |
Oct 19, 2010 | 14.09 | 14.14 | 14.00 | 14.05 | 38,262 | -0.04(-0.28%) |
Oct 18, 2010 | 14.21 | 14.34 | 14.04 | 14.09 | 59,232 | -0.21(-1.47%) |
Oct 15, 2010 | 14.23 | 14.34 | 14.20 | 14.30 | 37,208 | -0.02(-0.14%) |
Oct 14, 2010 | 14.58 | 14.62 | 14.27 | 14.32 | 61,397 | -0.21(-1.45%) |
Oct 13, 2010 | 14.51 | 14.59 | 14.40 | 14.53 | 50,104 | -0.03(-0.21%) |
Oct 12, 2010 | 14.39 | 14.61 | 14.38 | 14.56 | 64,705 | +0.19(+1.32%) |
Oct 11, 2010 | 14.34 | 14.39 | 14.20 | 14.37 | 54,695 | +0.06(+0.42%) |
Oct 08, 2010 | 14.31 | 14.35 | 14.23 | 14.31 | 34,667 | +0.02(+0.14%) |
Oct 07, 2010 | 14.18 | 14.37 | 14.18 | 14.29 | 31,148 | +0.09(+0.63%) |
Oct 06, 2010 | 14.21 | 14.31 | 14.16 | 14.20 | 51,131 | -0.05(-0.35%) |
Oct 05, 2010 | 14.18 | 14.38 | 14.18 | 14.25 | 52,657 | +0.10(+0.71%) |
Oct 04, 2010 | 14.08 | 14.21 | 14.08 | 14.15 | 51,430 | +0.03(+0.21%) |
Oct 01, 2010 | 14.12 | 14.12 | 14.02 | 14.12 | 43,666 | +0.12(+0.86%) |
Sep 30, 2010 | 13.93 | 14.04 | 13.92 | 14.00 | 64,310 | +0.13(+0.94%) |
Sep 29, 2010 | 13.77 | 13.89 | 13.77 | 13.87 | 48,016 | +0.04(+0.29%) |
Sep 28, 2010 | 13.86 | 13.90 | 13.82 | 13.83 | 66,993 | -0.03(-0.22%) |
Sep 27, 2010 | 13.86 | 13.89 | 13.77 | 13.86 | 48,393 | +0.07(+0.51%) |
Sep 24, 2010 | 13.78 | 13.80 | 13.64 | 13.79 | 46,451 | +0.15(+1.10%) |
Sep 23, 2010 | 13.53 | 13.65 | 13.51 | 13.64 | 85,420 | +0.14(+1.04%) |
Sep 22, 2010 | 13.56 | 13.58 | 13.46 | 13.50 | 33,801 | -0.09(-0.66%) |
Sep 21, 2010 | 13.60 | 13.60 | 13.51 | 13.59 | 48,617 | +0.09(+0.67%) |
Sep 20, 2010 | 13.37 | 13.59 | 13.37 | 13.50 | 91,005 | +0.15(+1.12%) |
Sep 17, 2010 | 13.35 | 13.43 | 13.29 | 13.35 | 46,383 | -0.09(-0.67%) |
Sep 15, 2010 | 13.25 | 13.70 | 13.20 | 13.44 | 86,319 | +0.15(+1.14%) |
Sep 14, 2010 | 13.36 | 13.37 | 13.21 | 13.29 | 67,437 | -0.11(-0.83%) |
Sep 13, 2010 | 13.34 | 13.44 | 13.31 | 13.40 | 66,062 | -0.01(-0.07%) |
Sep 10, 2010 | 13.32 | 13.46 | 13.32 | 13.41 | 43,255 | +0.08(+0.60%) |
Sep 09, 2010 | 13.54 | 13.54 | 13.32 | 13.33 | 45,168 | -0.08(-0.60%) |
Sep 08, 2010 | 13.41 | 13.46 | 13.30 | 13.41 | 65,511 | +0.11(+0.83%) |
Sep 07, 2010 | 13.20 | 13.30 | 13.20 | 13.30 | 32,099 | +0.00(+0.00%) |
Sep 03, 2010 | 13.29 | 13.31 | 13.10 | 13.30 | 38,549 | +0.02(+0.15%) |
Sep 02, 2010 | 13.25 | 13.29 | 13.05 | 13.28 | 55,855 | +0.14(+1.07%) |
Sep 01, 2010 | 13.24 | 13.24 | 13.09 | 13.14 | 46,816 | +0.08(+0.61%) |
Aug 31, 2010 | 13.03 | 13.13 | 12.98 | 13.06 | 38,131 | +0.09(+0.69%) |
Aug 30, 2010 | 12.99 | 13.03 | 12.91 | 12.97 | 32,991 | +0.06(+0.46%) |
Aug 27, 2010 | 12.91 | 12.99 | 12.85 | 12.91 | 34,204 | +0.02(+0.16%) |
Aug 26, 2010 | 13.03 | 13.13 | 12.85 | 12.89 | 59,510 | -0.18(-1.38%) |
Aug 25, 2010 | 13.12 | 13.12 | 12.96 | 13.07 | 33,363 | -0.01(-0.08%) |
Aug 24, 2010 | 13.19 | 13.27 | 13.04 | 13.08 | 71,750 | -0.25(-1.88%) |
Aug 23, 2010 | 13.47 | 13.47 | 13.20 | 13.33 | 30,472 | +0.03(+0.23%) |
Aug 20, 2010 | 13.19 | 13.30 | 13.15 | 13.30 | 20,877 | +0.02(+0.15%) |
Aug 19, 2010 | 13.35 | 13.36 | 13.22 | 13.28 | 20,643 | -0.02(-0.15%) |
Aug 18, 2010 | 13.22 | 13.30 | 13.20 | 13.30 | 39,503 | +0.06(+0.45%) |
Aug 17, 2010 | 13.35 | 13.35 | 13.12 | 13.24 | 89,098 | -0.03(-0.23%) |
Aug 16, 2010 | 13.23 | 13.36 | 13.23 | 13.27 | 65,789 | -0.03(-0.23%) |
Aug 13, 2010 | 13.30 | 13.39 | 13.29 | 13.30 | 32,073 | -0.01(-0.07%) |
Aug 12, 2010 | 13.34 | 13.41 | 13.11 | 13.31 | 29,032 | -0.16(-1.19%) |
Aug 11, 2010 | 13.24 | 13.65 | 13.24 | 13.47 | 61,033 | -0.09(-0.66%) |
Aug 10, 2010 | 13.64 | 13.64 | 13.02 | 13.56 | 61,873 | -0.17(-1.24%) |
Aug 09, 2010 | 13.81 | 13.81 | 13.66 | 13.73 | 42,649 | -0.03(-0.22%) |
Aug 06, 2010 | 13.76 | 13.84 | 13.53 | 13.76 | 30,009 | +0.09(+0.66%) |
Aug 05, 2010 | 13.42 | 13.77 | 13.42 | 13.67 | 56,912 | +0.14(+1.04%) |
Aug 04, 2010 | 13.57 | 13.60 | 13.49 | 13.53 | 35,185 | +0.05(+0.37%) |
Aug 03, 2010 | 13.60 | 13.65 | 13.41 | 13.48 | 47,680 | -0.17(-1.25%) |
Aug 02, 2010 | 13.75 | 13.80 | 13.60 | 13.65 | 29,551 | -0.05(-0.36%) |
Jul 30, 2010 | 13.70 | 13.75 | 13.62 | 13.70 | 22,214 | +0.02(+0.15%) |
Jul 29, 2010 | 13.58 | 13.68 | 13.58 | 13.68 | 20,504 | +0.06(+0.44%) |
Jul 28, 2010 | 13.65 | 13.65 | 13.51 | 13.62 | 17,016 | -0.01(-0.07%) |
Jul 27, 2010 | 13.60 | 13.65 | 13.53 | 13.63 | 19,442 | +0.07(+0.52%) |
Jul 26, 2010 | 13.34 | 13.61 | 13.28 | 13.56 | 55,634 | +0.36(+2.73%) |
Jul 23, 2010 | 13.21 | 13.25 | 13.15 | 13.20 | 23,892 | +0.02(+0.15%) |
Jul 22, 2010 | 13.06 | 13.18 | 13.00 | 13.18 | 27,994 | +0.13(+1.00%) |
Jul 21, 2010 | 13.28 | 13.35 | 13.05 | 13.05 | 29,043 | -0.03(-0.23%) |
Jul 20, 2010 | 12.92 | 13.15 | 12.91 | 13.08 | 18,735 | +0.00(+0.00%) |
Jul 19, 2010 | 12.93 | 13.18 | 12.93 | 13.08 | 22,844 | +0.06(+0.46%) |
Jul 16, 2010 | 13.02 | 13.04 | 12.93 | 13.02 | 26,373 | -0.04(-0.31%) |
Jul 15, 2010 | 13.10 | 13.16 | 13.03 | 13.06 | 20,778 | -0.09(-0.69%) |
Jul 14, 2010 | 13.05 | 13.18 | 12.94 | 13.15 | 24,578 | -0.01(-0.08%) |
Jul 13, 2010 | 13.13 | 13.17 | 13.06 | 13.16 | 41,877 | -0.11(-0.83%) |
Jul 12, 2010 | 13.16 | 13.31 | 13.15 | 13.27 | 30,857 | +0.01(+0.08%) |
Jul 09, 2010 | 13.26 | 13.26 | 12.90 | 13.26 | 25,914 | +0.12(+0.91%) |
Jul 08, 2010 | 13.00 | 13.14 | 12.89 | 13.14 | 23,345 | +0.17(+1.31%) |
Jul 07, 2010 | 12.73 | 13.00 | 12.73 | 12.97 | 36,998 | +0.16(+1.25%) |
Jul 06, 2010 | 13.10 | 13.10 | 12.80 | 12.81 | 27,535 | -0.14(-1.08%) |
Jul 02, 2010 | 12.95 | 13.06 | 12.90 | 12.95 | 16,890 | +0.03(+0.23%) |
Jul 01, 2010 | 12.90 | 12.97 | 12.90 | 12.92 | 30,942 | -0.02(-0.15%) |
Jun 30, 2010 | 13.08 | 13.12 | 12.94 | 12.94 | 24,903 | -0.04(-0.31%) |
Jun 29, 2010 | 13.31 | 13.41 | 12.91 | 12.98 | 33,957 | -0.57(-4.21%) |
Jun 25, 2010 | 13.55 | 13.58 | 13.36 | 13.55 | 42,463 | -0.01(-0.07%) |
Jun 24, 2010 | 13.27 | 13.56 | 13.27 | 13.56 | 23,489 | +0.22(+1.65%) |
Jun 23, 2010 | 13.23 | 13.34 | 13.09 | 13.34 | 39,795 | +0.16(+1.21%) |
Jun 22, 2010 | 13.11 | 13.32 | 13.10 | 13.18 | 56,909 | -0.04(-0.30%) |
Jun 21, 2010 | 13.19 | 13.28 | 13.15 | 13.22 | 45,142 | +0.05(+0.38%) |
Jun 18, 2010 | 13.17 | 13.19 | 12.90 | 13.17 | 27,722 | +0.22(+1.70%) |
Jun 17, 2010 | 12.81 | 12.95 | 12.81 | 12.95 | 108,835 | +0.21(+1.65%) |
Jun 16, 2010 | 12.60 | 12.74 | 12.60 | 12.74 | 19,170 | +0.09(+0.71%) |
Jun 15, 2010 | 12.52 | 12.65 | 12.52 | 12.65 | 17,517 | +0.11(+0.88%) |
Jun 14, 2010 | 12.38 | 12.55 | 12.38 | 12.54 | 22,191 | +0.15(+1.21%) |
Jun 11, 2010 | 12.34 | 12.39 | 12.27 | 12.39 | 25,576 | -0.06(-0.48%) |
Jun 10, 2010 | 12.33 | 12.46 | 12.25 | 12.45 | 29,774 | +0.21(+1.72%) |
Jun 09, 2010 | 12.02 | 12.24 | 12.02 | 12.24 | 23,436 | +0.16(+1.32%) |
Jun 08, 2010 | 12.00 | 12.09 | 11.94 | 12.08 | 54,008 | +0.07(+0.58%) |
Jun 07, 2010 | 12.10 | 12.10 | 11.93 | 12.01 | 30,710 | -0.09(-0.74%) |
Jun 04, 2010 | 12.10 | 12.26 | 12.10 | 12.10 | 26,976 | -0.17(-1.39%) |
Jun 03, 2010 | 12.28 | 12.30 | 12.19 | 12.27 | 15,385 | -0.03(-0.24%) |
Jun 02, 2010 | 12.28 | 12.30 | 12.14 | 12.30 | 82,610 | +0.09(+0.74%) |
Jun 01, 2010 | 12.07 | 12.25 | 11.86 | 12.21 | 27,074 | +0.24(+2.01%) |
May 28, 2010 | 11.97 | 12.30 | 11.94 | 11.97 | 50,549 | -0.20(-1.64%) |
May 27, 2010 | 12.20 | 12.23 | 12.05 | 12.17 | 42,264 | +0.18(+1.50%) |
May 26, 2010 | 11.88 | 12.09 | 11.87 | 11.99 | 600 | +0.17(+1.44%) |
May 25, 2010 | 11.88 | 11.88 | 11.30 | 11.82 | 34,308 | -0.19(-1.58%) |
May 24, 2010 | 11.45 | 12.13 | 11.45 | 12.01 | 45,700 | +0.38(+3.30%) |
May 21, 2010 | 11.51 | 11.65 | 10.93 | 11.63 | 67,311 | +0.05(+0.40%) |
May 20, 2010 | 11.70 | 11.91 | 11.32 | 11.58 | 75,060 | -0.45(-3.74%) |
May 19, 2010 | 12.34 | 12.57 | 11.57 | 12.03 | 64,714 | -0.44(-3.53%) |
May 18, 2010 | 12.68 | 12.68 | 12.24 | 12.47 | 63,261 | -0.05(-0.40%) |
May 17, 2010 | 12.73 | 12.81 | 12.40 | 12.52 | 40,129 | -0.21(-1.65%) |
May 14, 2010 | 12.73 | 12.91 | 12.68 | 12.73 | 44,412 | -0.07(-0.55%) |
May 13, 2010 | 12.92 | 12.95 | 12.75 | 12.80 | 36,292 | -0.06(-0.47%) |
May 12, 2010 | 12.62 | 12.90 | 12.48 | 12.86 | 58,672 | +0.28(+2.23%) |
May 11, 2010 | 12.45 | 12.58 | 12.45 | 12.58 | 26,432 | +0.13(+1.04%) |
May 10, 2010 | 12.48 | 12.54 | 12.38 | 12.45 | 65,675 | +0.45(+3.75%) |
May 07, 2010 | 12.01 | 12.14 | 11.76 | 12.00 | 83,862 | +0.15(+1.27%) |
May 06, 2010 | 12.82 | 12.82 | 0.0010 | 11.85 | 191,144 | -0.95(-7.42%) |
May 05, 2010 | 12.86 | 12.99 | 12.80 | 12.80 | 74,252 | -0.35(-2.66%) |
May 04, 2010 | 13.34 | 13.36 | 13.14 | 13.15 | 69,640 | -0.29(-2.16%) |
May 03, 2010 | 13.44 | 13.56 | 13.35 | 13.44 | 108,834 | -0.05(-0.37%) |
Apr 30, 2010 | 13.48 | 13.56 | 13.42 | 13.49 | 40,054 | -0.08(-0.59%) |
Apr 29, 2010 | 13.53 | 13.67 | 13.53 | 13.57 | 26,424 | -0.02(-0.15%) |
Apr 28, 2010 | 13.66 | 13.71 | 13.51 | 13.59 | 54,920 | -0.06(-0.44%) |
Apr 27, 2010 | 13.65 | 13.97 | 13.63 | 13.65 | 128,771 | -0.10(-0.73%) |
Apr 26, 2010 | 13.63 | 13.76 | 13.51 | 13.75 | 75,472 | +0.06(+0.44%) |
Apr 23, 2010 | 13.47 | 13.70 | 13.47 | 13.69 | 52,561 | +0.16(+1.18%) |
Apr 22, 2010 | 13.40 | 13.53 | 13.40 | 13.53 | 28,763 | +0.13(+0.97%) |
Apr 21, 2010 | 13.41 | 13.51 | 13.40 | 13.40 | 26,275 | -0.07(-0.52%) |
Apr 20, 2010 | 13.66 | 13.75 | 13.46 | 13.47 | 42,799 | -0.17(-1.25%) |
Apr 19, 2010 | 13.44 | 13.73 | 13.44 | 13.64 | 46,706 | +0.13(+0.96%) |
Apr 16, 2010 | 13.49 | 13.53 | 13.43 | 13.51 | 25,582 | +0.05(+0.37%) |
Apr 15, 2010 | 13.56 | 13.57 | 13.46 | 13.46 | 41,155 | -0.15(-1.10%) |
Apr 14, 2010 | 13.62 | 13.70 | 13.49 | 13.61 | 51,797 | -0.06(-0.44%) |
Apr 13, 2010 | 13.54 | 13.68 | 13.43 | 13.67 | 27,439 | +0.02(+0.15%) |
Apr 12, 2010 | 13.43 | 13.65 | 13.41 | 13.65 | 56,067 | +0.14(+1.05%) |
Apr 09, 2010 | 13.59 | 13.59 | 13.44 | 13.51 | 48,886 | -0.01(-0.09%) |
Apr 08, 2010 | 13.52 | 13.60 | 13.40 | 13.52 | 31,920 | +0.01(+0.07%) |
Apr 07, 2010 | 13.31 | 13.60 | 13.31 | 13.51 | 31,825 | +0.10(+0.75%) |
Apr 06, 2010 | 13.32 | 13.47 | 13.26 | 13.41 | 27,975 | +0.03(+0.22%) |
Apr 05, 2010 | 13.18 | 13.40 | 13.14 | 13.38 | 34,903 | +0.14(+1.06%) |
Apr 01, 2010 | 13.24 | 13.24 | 13.24 | 13.24 | 19,900 | -0.05(-0.37%) |
Mar 31, 2010 | 13.26 | 13.30 | 13.20 | 13.29 | 29,802 | +0.04(+0.30%) |
Mar 30, 2010 | 13.29 | 13.29 | 13.20 | 13.25 | 15,848 | -0.04(-0.30%) |
Mar 29, 2010 | 13.17 | 13.30 | 13.17 | 13.29 | 21,796 | +0.05(+0.38%) |
Mar 26, 2010 | 13.18 | 13.26 | 13.16 | 13.24 | 21,471 | +0.05(+0.38%) |
Mar 25, 2010 | 13.25 | 13.30 | 13.10 | 13.19 | 23,042 | +0.05(+0.38%) |
Mar 24, 2010 | 13.12 | 13.28 | 13.10 | 13.14 | 66,306 | -0.02(-0.15%) |
Mar 23, 2010 | 13.07 | 13.28 | 13.01 | 13.16 | 41,860 | +0.02(+0.15%) |
Mar 22, 2010 | 13.08 | 13.27 | 12.87 | 13.14 | 39,959 | +0.09(+0.69%) |
Mar 19, 2010 | 13.19 | 13.30 | 13.00 | 13.05 | 52,730 | -0.22(-1.66%) |
Mar 18, 2010 | 13.14 | 13.27 | 13.08 | 13.27 | 25,141 | +0.18(+1.41%) |
Mar 17, 2010 | 13.10 | 13.30 | 13.09 | 13.09 | 58,859 | -0.07(-0.57%) |
Mar 16, 2010 | 13.07 | 13.28 | 13.00 | 13.16 | 60,737 | +0.03(+0.23%) |
Mar 15, 2010 | 13.19 | 13.19 | 12.98 | 13.13 | 52,726 | +0.15(+1.16%) |
Mar 12, 2010 | 12.72 | 13.14 | 12.72 | 12.98 | 68,206 | +0.21(+1.64%) |
Mar 11, 2010 | 13.04 | 13.07 | 12.75 | 12.77 | 62,738 | -0.28(-2.15%) |
Mar 10, 2010 | 12.95 | 13.15 | 12.92 | 13.05 | 57,563 | +0.13(+1.01%) |
Mar 09, 2010 | 12.89 | 12.94 | 12.72 | 12.92 | 28,227 | +0.11(+0.85%) |
Mar 08, 2010 | 12.68 | 12.93 | 12.68 | 12.81 | 46,907 | +0.05(+0.40%) |
Mar 05, 2010 | 12.84 | 12.84 | 12.69 | 12.76 | 47,001 | -0.02(-0.16%) |
Mar 04, 2010 | 12.71 | 12.91 | 12.71 | 12.78 | 25,825 | +0.00(+0.00%) |
Mar 03, 2010 | 12.72 | 12.85 | 12.72 | 12.78 | 40,850 | +0.01(+0.08%) |
Mar 02, 2010 | 12.79 | 12.90 | 12.72 | 12.77 | 56,620 | -0.02(-0.16%) |