Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.91 | 15.91 | 15.75 | 15.77 | 13,760 | +0.14(+0.89%) |
Feb 25, 2011 | 15.81 | 16.12 | 15.49 | 15.63 | 12,085 | -0.18(-1.15%) |
Feb 24, 2011 | 16.28 | 16.29 | 15.52 | 15.82 | 22,867 | -0.47(-2.87%) |
Feb 23, 2011 | 15.83 | 16.28 | 15.61 | 16.28 | 22,075 | +0.46(+2.89%) |
Feb 22, 2011 | 15.57 | 15.88 | 15.49 | 15.83 | 14,297 | +0.35(+2.26%) |
Feb 18, 2011 | 15.45 | 15.50 | 15.45 | 15.48 | 21,492 | -0.00(-0.01%) |
Feb 17, 2011 | 15.49 | 15.55 | 15.46 | 15.48 | 17,259 | -0.18(-1.13%) |
Feb 16, 2011 | 16.60 | 16.60 | 15.65 | 15.65 | 34,825 | -0.42(-2.63%) |
Feb 15, 2011 | 15.79 | 16.08 | 15.57 | 16.08 | 9,412 | +0.46(+2.93%) |
Feb 14, 2011 | 15.96 | 15.96 | 15.45 | 15.62 | 48,503 | -0.27(-1.69%) |
Feb 11, 2011 | 15.85 | 15.96 | 15.82 | 15.89 | 12,258 | +0.02(+0.14%) |
Feb 10, 2011 | 15.87 | 15.96 | 15.86 | 15.87 | 6,358 | -0.02(-0.15%) |
Feb 09, 2011 | 15.83 | 16.02 | 15.83 | 15.89 | 9,638 | +0.01(+0.08%) |
Feb 08, 2011 | 15.88 | 15.91 | 15.87 | 15.88 | 10,311 | -0.04(-0.28%) |
Feb 07, 2011 | 16.02 | 16.02 | 15.88 | 15.92 | 8,067 | -0.11(-0.71%) |
Feb 04, 2011 | 16.02 | 16.04 | 15.88 | 16.04 | 11,121 | +0.03(+0.19%) |
Feb 03, 2011 | 15.96 | 16.01 | 15.79 | 16.01 | 17,387 | -0.04(-0.25%) |
Feb 02, 2011 | 16.20 | 16.31 | 15.96 | 16.05 | 30,193 | -0.49(-2.94%) |
Feb 01, 2011 | 16.88 | 16.88 | 16.36 | 16.53 | 12,430 | -0.13(-0.77%) |
Jan 31, 2011 | 16.78 | 16.88 | 16.59 | 16.66 | 15,351 | +0.37(+2.26%) |
Jan 28, 2011 | 16.05 | 16.69 | 16.05 | 16.29 | 22,453 | +0.25(+1.53%) |
Jan 27, 2011 | 16.06 | 16.18 | 16.05 | 16.05 | 3,762 | +0.15(+0.97%) |
Jan 26, 2011 | 15.91 | 15.99 | 15.77 | 15.89 | 42,661 | -0.01(-0.07%) |
Jan 25, 2011 | 16.60 | 16.60 | 15.90 | 15.90 | 6,013 | -0.67(-4.02%) |
Jan 24, 2011 | 16.87 | 16.87 | 16.52 | 16.57 | 12,588 | -0.21(-1.28%) |
Jan 21, 2011 | 16.36 | 16.79 | 15.57 | 16.78 | 16,394 | +0.53(+3.28%) |
Jan 20, 2011 | 16.10 | 16.32 | 15.73 | 16.25 | 17,191 | +0.10(+0.60%) |
Jan 19, 2011 | 16.42 | 16.42 | 16.10 | 16.16 | 13,466 | -0.10(-0.60%) |
Jan 18, 2011 | 16.57 | 16.57 | 16.14 | 16.25 | 14,640 | -0.27(-1.64%) |
Jan 14, 2011 | 16.57 | 16.68 | 16.50 | 16.52 | 4,779 | +0.12(+0.73%) |
Jan 13, 2011 | 16.61 | 16.66 | 16.40 | 16.40 | 5,675 | -0.35(-2.08%) |
Jan 12, 2011 | 16.80 | 16.82 | 16.52 | 16.75 | 10,362 | +0.01(+0.08%) |
Jan 11, 2011 | 16.73 | 16.74 | 16.73 | 16.74 | 11,507 | +0.02(+0.10%) |
Jan 10, 2011 | 16.70 | 16.73 | 16.56 | 16.72 | 6,748 | +0.15(+0.91%) |
Jan 07, 2011 | 16.41 | 16.57 | 16.12 | 16.57 | 4,209 | +0.14(+0.86%) |
Jan 06, 2011 | 16.39 | 16.58 | 16.07 | 16.43 | 12,188 | +0.03(+0.18%) |
Jan 05, 2011 | 16.50 | 16.50 | 16.07 | 16.40 | 9,654 | -0.12(-0.73%) |
Jan 04, 2011 | 16.91 | 16.91 | 16.40 | 16.52 | 9,750 | -0.18(-1.10%) |
Jan 03, 2011 | 16.57 | 16.92 | 16.49 | 16.70 | 18,589 | +0.21(+1.30%) |
Dec 31, 2010 | 16.61 | 16.91 | 16.49 | 16.49 | 12,695 | -0.04(-0.26%) |
Dec 30, 2010 | 16.32 | 16.81 | 16.30 | 16.53 | 9,810 | +0.01(+0.07%) |
Dec 29, 2010 | 16.00 | 16.65 | 16.00 | 16.52 | 23,055 | +0.71(+4.50%) |
Dec 28, 2010 | 15.74 | 15.93 | 15.72 | 15.81 | 7,045 | +0.09(+0.55%) |
Dec 27, 2010 | 15.89 | 16.04 | 15.71 | 15.72 | 16,197 | -0.14(-0.88%) |
Dec 23, 2010 | 15.90 | 15.90 | 15.70 | 15.86 | 8,428 | +0.12(+0.76%) |
Dec 22, 2010 | 15.82 | 15.85 | 15.69 | 15.74 | 18,307 | -0.24(-1.48%) |
Dec 21, 2010 | 15.66 | 16.12 | 15.66 | 15.98 | 21,579 | +0.35(+2.22%) |
Dec 20, 2010 | 16.47 | 16.62 | 15.49 | 15.63 | 56,075 | -0.69(-4.22%) |
Dec 17, 2010 | 16.34 | 16.40 | 16.32 | 16.32 | 8,203 | -0.03(-0.20%) |
Dec 16, 2010 | 16.56 | 16.71 | 16.36 | 16.36 | 16,236 | -0.27(-1.60%) |
Dec 15, 2010 | 16.83 | 16.90 | 16.62 | 16.62 | 23,641 | -0.20(-1.21%) |
Dec 14, 2010 | 16.74 | 16.83 | 16.72 | 16.83 | 20,129 | +0.01(+0.07%) |
Dec 13, 2010 | 16.74 | 16.82 | 16.72 | 16.82 | 5,493 | +0.07(+0.43%) |
Dec 10, 2010 | 16.66 | 16.82 | 16.66 | 16.74 | 12,090 | +0.09(+0.52%) |
Dec 09, 2010 | 16.41 | 16.73 | 16.41 | 16.66 | 7,339 | +0.08(+0.50%) |
Dec 08, 2010 | 16.37 | 16.73 | 16.37 | 16.57 | 8,287 | +0.17(+1.06%) |
Dec 07, 2010 | 16.36 | 16.57 | 16.35 | 16.40 | 14,618 | +0.04(+0.26%) |
Dec 06, 2010 | 16.61 | 16.66 | 16.36 | 16.36 | 19,172 | -0.13(-0.81%) |
Dec 03, 2010 | 16.39 | 16.66 | 16.39 | 16.49 | 11,406 | +0.00(+0.00%) |
Dec 02, 2010 | 16.74 | 16.82 | 16.43 | 16.49 | 17,974 | -0.17(-1.00%) |
Dec 01, 2010 | 16.41 | 16.66 | 16.41 | 16.66 | 4,112 | +0.33(+2.00%) |
Nov 30, 2010 | 16.66 | 16.66 | 16.33 | 16.33 | 7,054 | -0.33(-1.96%) |
Nov 29, 2010 | 16.61 | 16.66 | 16.45 | 16.66 | 10,352 | +0.01(+0.04%) |
Nov 26, 2010 | 16.46 | 16.65 | 16.32 | 16.65 | 9,752 | +0.09(+0.51%) |
Nov 24, 2010 | 16.58 | 16.57 | 16.57 | 16.57 | 49,691 | -0.23(-1.36%) |
Nov 23, 2010 | 16.96 | 16.96 | 16.47 | 16.79 | 11,768 | +0.33(+1.98%) |
Nov 22, 2010 | 16.66 | 16.76 | 16.44 | 16.47 | 9,203 | -0.12(-0.74%) |
Nov 19, 2010 | 16.64 | 16.68 | 16.46 | 16.59 | 5,584 | -0.12(-0.69%) |
Nov 18, 2010 | 16.51 | 16.90 | 16.33 | 16.71 | 11,995 | +0.45(+2.75%) |
Nov 17, 2010 | 16.37 | 16.63 | 16.11 | 16.26 | 9,254 | +0.03(+0.16%) |
Nov 16, 2010 | 16.57 | 16.57 | 16.07 | 16.23 | 15,768 | -0.30(-1.83%) |
Nov 15, 2010 | 16.38 | 16.59 | 16.36 | 16.54 | 8,077 | +0.09(+0.53%) |
Nov 12, 2010 | 16.49 | 16.74 | 16.26 | 16.45 | 24,886 | -0.26(-1.53%) |
Nov 11, 2010 | 16.43 | 16.70 | 16.43 | 16.70 | 1,811 | -0.04(-0.27%) |
Nov 10, 2010 | 16.89 | 16.90 | 16.60 | 16.75 | 18,846 | +0.17(+1.01%) |
Nov 09, 2010 | 16.70 | 16.90 | 16.58 | 16.58 | 17,322 | -0.05(-0.30%) |
Nov 08, 2010 | 16.50 | 16.72 | 16.30 | 16.63 | 10,283 | +0.24(+1.43%) |
Nov 05, 2010 | 16.39 | 16.40 | 16.23 | 16.40 | 16,094 | +0.16(+1.00%) |
Nov 04, 2010 | 16.23 | 16.40 | 15.99 | 16.23 | 21,062 | +0.33(+2.08%) |
Nov 03, 2010 | 15.79 | 16.01 | 15.63 | 15.90 | 14,174 | +0.53(+3.45%) |
Nov 02, 2010 | 15.32 | 15.61 | 15.32 | 15.37 | 12,179 | +0.05(+0.32%) |
Nov 01, 2010 | 15.49 | 15.49 | 15.31 | 15.32 | 8,460 | -0.17(-1.07%) |
Oct 29, 2010 | 15.29 | 15.49 | 15.29 | 15.49 | 5,321 | +0.20(+1.30%) |
Oct 28, 2010 | 15.41 | 15.48 | 15.26 | 15.29 | 7,567 | +0.02(+0.13%) |
Oct 27, 2010 | 15.67 | 15.82 | 15.24 | 15.27 | 20,844 | -0.39(-2.47%) |
Oct 25, 2010 | 15.82 | 15.84 | 15.66 | 15.66 | 13,667 | -0.25(-1.57%) |
Oct 22, 2010 | 15.80 | 15.91 | 15.80 | 15.91 | 5,788 | +0.10(+0.65%) |
Oct 21, 2010 | 15.72 | 15.80 | 15.72 | 15.80 | 9,459 | +0.08(+0.52%) |
Oct 20, 2010 | 15.66 | 15.72 | 15.62 | 15.72 | 5,867 | -0.02(-0.10%) |
Oct 19, 2010 | 15.74 | 15.74 | 15.66 | 15.74 | 6,368 | +0.00(+0.00%) |
Oct 18, 2010 | 15.85 | 15.95 | 15.72 | 15.74 | 15,939 | -0.09(-0.54%) |
Oct 15, 2010 | 15.84 | 15.90 | 15.63 | 15.82 | 7,693 | +0.20(+1.29%) |
Oct 14, 2010 | 15.57 | 15.66 | 15.39 | 15.62 | 28,047 | +0.20(+1.28%) |
Oct 13, 2010 | 15.29 | 15.49 | 15.29 | 15.43 | 14,055 | +0.03(+0.21%) |
Oct 12, 2010 | 15.30 | 15.39 | 15.22 | 15.39 | 4,477 | +0.18(+1.19%) |
Oct 11, 2010 | 15.23 | 15.36 | 15.18 | 15.21 | 15,639 | -0.02(-0.11%) |
Oct 08, 2010 | 15.23 | 15.37 | 15.18 | 15.23 | 16,149 | +0.03(+0.22%) |
Oct 07, 2010 | 15.34 | 15.34 | 15.18 | 15.20 | 11,179 | -0.01(-0.05%) |
Oct 06, 2010 | 15.16 | 15.39 | 15.12 | 15.20 | 12,990 | +0.07(+0.49%) |
Oct 05, 2010 | 15.21 | 15.21 | 15.10 | 15.13 | 15,684 | -0.04(-0.28%) |
Oct 04, 2010 | 15.31 | 15.31 | 15.16 | 15.17 | 39,054 | -0.14(-0.90%) |
Oct 01, 2010 | 15.31 | 15.33 | 15.31 | 15.31 | 18,227 | +0.07(+0.43%) |
Sep 30, 2010 | 15.33 | 15.33 | 15.16 | 15.24 | 9,738 | -0.10(-0.63%) |
Sep 29, 2010 | 15.24 | 15.41 | 15.16 | 15.34 | 16,567 | +0.10(+0.64%) |
Sep 28, 2010 | 15.21 | 15.27 | 15.16 | 15.24 | 13,166 | +0.13(+0.83%) |
Sep 27, 2010 | 15.09 | 15.15 | 15.09 | 15.12 | 4,024 | +0.03(+0.22%) |
Sep 24, 2010 | 15.04 | 15.18 | 15.00 | 15.09 | 13,443 | +0.00(+0.00%) |
Sep 23, 2010 | 14.92 | 15.09 | 14.76 | 15.09 | 8,979 | +0.03(+0.22%) |
Sep 22, 2010 | 15.09 | 15.09 | 15.02 | 15.05 | 8,183 | -0.04(-0.24%) |
Sep 21, 2010 | 15.15 | 15.17 | 14.98 | 15.09 | 9,879 | -0.03(-0.20%) |
Sep 20, 2010 | 15.09 | 15.17 | 15.05 | 15.12 | 36,872 | +0.04(+0.24%) |
Sep 17, 2010 | 15.08 | 15.15 | 14.99 | 15.08 | 6,162 | +0.24(+1.64%) |
Sep 15, 2010 | 14.61 | 14.99 | 14.61 | 14.84 | 101,193 | +0.25(+1.73%) |
Sep 14, 2010 | 14.41 | 14.59 | 14.37 | 14.59 | 16,892 | +0.30(+2.12%) |
Sep 13, 2010 | 14.27 | 14.35 | 14.27 | 14.29 | 2,515 | +0.02(+0.13%) |
Sep 10, 2010 | 14.24 | 14.35 | 14.11 | 14.27 | 4,457 | -0.07(-0.46%) |
Sep 09, 2010 | 14.42 | 14.43 | 14.22 | 14.33 | 7,168 | +0.01(+0.10%) |
Sep 08, 2010 | 14.27 | 14.33 | 14.11 | 14.32 | 7,073 | +0.05(+0.36%) |
Sep 07, 2010 | 14.26 | 14.27 | 14.10 | 14.27 | 3,704 | +0.00(+0.00%) |
Sep 03, 2010 | 14.24 | 14.27 | 14.11 | 14.27 | 8,628 | +0.03(+0.23%) |
Sep 02, 2010 | 14.19 | 14.39 | 14.10 | 14.23 | 29,561 | -0.05(-0.36%) |
Sep 01, 2010 | 14.18 | 14.47 | 14.10 | 14.28 | 10,696 | +0.05(+0.36%) |
Aug 31, 2010 | 14.26 | 14.51 | 13.38 | 14.23 | 12,879 | +0.21(+1.53%) |
Aug 30, 2010 | 14.27 | 14.43 | 14.01 | 14.02 | 25,819 | -0.39(-2.72%) |
Aug 27, 2010 | 14.41 | 14.42 | 14.01 | 14.41 | 10,427 | +0.22(+1.54%) |
Aug 26, 2010 | 14.29 | 14.34 | 14.19 | 14.19 | 19,150 | -0.20(-1.39%) |
Aug 25, 2010 | 14.66 | 14.75 | 14.27 | 14.39 | 21,841 | -0.40(-2.73%) |
Aug 24, 2010 | 14.68 | 14.84 | 14.65 | 14.80 | 14,252 | +0.06(+0.41%) |
Aug 23, 2010 | 14.84 | 15.00 | 14.71 | 14.73 | 11,107 | +0.04(+0.25%) |
Aug 20, 2010 | 14.96 | 14.96 | 14.70 | 14.70 | 3,987 | -0.27(-1.78%) |
Aug 19, 2010 | 14.91 | 14.96 | 14.73 | 14.96 | 3,616 | -0.02(-0.14%) |
Aug 18, 2010 | 14.88 | 14.98 | 14.56 | 14.98 | 17,363 | +0.11(+0.72%) |
Aug 17, 2010 | 14.85 | 15.00 | 14.60 | 14.88 | 14,939 | +0.03(+0.18%) |
Aug 16, 2010 | 14.76 | 14.85 | 14.60 | 14.85 | 18,697 | +0.12(+0.82%) |
Aug 13, 2010 | 14.73 | 14.83 | 14.37 | 14.73 | 14,644 | -0.08(-0.55%) |
Aug 12, 2010 | 15.11 | 15.11 | 13.87 | 14.81 | 37,590 | -0.22(-1.43%) |
Aug 11, 2010 | 15.14 | 15.14 | 15.01 | 15.03 | 12,036 | -0.14(-0.94%) |
Aug 10, 2010 | 14.93 | 15.17 | 14.79 | 15.17 | 14,298 | -0.12(-0.81%) |
Aug 09, 2010 | 15.24 | 15.37 | 15.01 | 15.29 | 7,399 | -0.01(-0.05%) |
Aug 06, 2010 | 15.30 | 15.42 | 15.10 | 15.30 | 7,484 | +0.13(+0.88%) |
Aug 05, 2010 | 15.17 | 15.17 | 15.17 | 15.17 | 613 | +0.06(+0.42%) |
Aug 04, 2010 | 15.17 | 15.33 | 14.91 | 15.10 | 8,735 | +0.10(+0.64%) |
Aug 03, 2010 | 15.14 | 15.33 | 14.85 | 15.01 | 21,731 | -0.26(-1.71%) |
Aug 02, 2010 | 15.15 | 15.33 | 14.72 | 15.27 | 16,082 | +0.28(+1.85%) |
Jul 30, 2010 | 14.99 | 14.99 | 14.67 | 14.99 | 11,696 | +0.03(+0.22%) |
Jul 29, 2010 | 14.84 | 14.96 | 14.74 | 14.96 | 8,245 | +0.19(+1.29%) |
Jul 28, 2010 | 14.88 | 14.88 | 14.68 | 14.77 | 5,517 | -0.08(-0.51%) |
Jul 27, 2010 | 14.84 | 14.84 | 14.64 | 14.84 | 15,532 | +0.01(+0.04%) |
Jul 26, 2010 | 14.54 | 14.84 | 14.54 | 14.84 | 24,285 | +0.17(+1.17%) |
Jul 23, 2010 | 14.54 | 14.82 | 14.54 | 14.67 | 11,230 | +0.11(+0.78%) |
Jul 22, 2010 | 14.84 | 14.88 | 14.50 | 14.55 | 32,159 | -0.03(-0.22%) |
Jul 21, 2010 | 14.80 | 14.80 | 14.58 | 14.58 | 3,393 | -0.20(-1.38%) |
Jul 20, 2010 | 14.42 | 14.84 | 14.31 | 14.79 | 14,084 | +0.35(+2.43%) |
Jul 19, 2010 | 14.57 | 14.88 | 14.44 | 14.44 | 6,047 | -0.13(-0.91%) |
Jul 16, 2010 | 14.57 | 14.88 | 14.57 | 14.57 | 4,844 | -0.01(-0.09%) |
Jul 15, 2010 | 14.75 | 14.83 | 14.58 | 14.58 | 14,887 | -0.28(-1.85%) |
Jul 14, 2010 | 14.86 | 14.86 | 14.70 | 14.86 | 12,650 | +0.16(+1.10%) |
Jul 13, 2010 | 14.67 | 14.75 | 14.67 | 14.70 | 12,881 | +0.10(+0.69%) |
Jul 12, 2010 | 14.43 | 14.60 | 14.16 | 14.60 | 15,035 | -0.05(-0.35%) |
Jul 09, 2010 | 14.65 | 14.66 | 14.13 | 14.65 | 25,485 | +0.45(+3.17%) |
Jul 08, 2010 | 14.07 | 14.42 | 14.07 | 14.20 | 27,290 | -0.02(-0.11%) |
Jul 07, 2010 | 14.29 | 14.29 | 14.07 | 14.22 | 7,571 | +0.00(+0.02%) |
Jul 06, 2010 | 14.61 | 14.61 | 14.02 | 14.21 | 52,131 | -0.18(-1.24%) |
Jul 02, 2010 | 14.39 | 14.42 | 14.11 | 14.39 | 12,949 | +0.13(+0.94%) |
Jul 01, 2010 | 14.65 | 14.65 | 14.07 | 14.26 | 19,305 | -0.62(-4.17%) |
Jun 30, 2010 | 14.91 | 15.19 | 14.64 | 14.88 | 9,990 | -0.18(-1.18%) |
Jun 29, 2010 | 15.30 | 15.36 | 15.05 | 15.05 | 22,307 | -0.16(-1.03%) |
Jun 25, 2010 | 15.21 | 15.36 | 15.18 | 15.21 | 19,337 | +0.00(+0.00%) |
Jun 24, 2010 | 15.21 | 15.21 | 15.18 | 15.21 | 4,249 | +0.03(+0.17%) |
Jun 23, 2010 | 15.28 | 15.28 | 15.10 | 15.19 | 13,512 | +0.05(+0.36%) |
Jun 22, 2010 | 15.27 | 15.37 | 15.06 | 15.13 | 31,374 | +0.00(+0.00%) |
Jun 21, 2010 | 15.27 | 15.27 | 15.10 | 15.13 | 47,210 | +0.01(+0.09%) |
Jun 18, 2010 | 15.12 | 15.13 | 15.07 | 15.12 | 15,081 | -0.01(-0.09%) |
Jun 17, 2010 | 15.13 | 15.13 | 15.07 | 15.13 | 11,903 | +0.00(+0.00%) |
Jun 16, 2010 | 15.05 | 15.13 | 15.02 | 15.13 | 23,716 | +0.00(+0.00%) |
Jun 15, 2010 | 15.13 | 15.34 | 15.04 | 15.13 | 65,556 | +0.11(+0.75%) |
Jun 14, 2010 | 15.13 | 15.21 | 15.00 | 15.02 | 8,325 | -0.11(-0.72%) |
Jun 11, 2010 | 14.76 | 15.13 | 14.76 | 15.13 | 23,306 | +0.16(+1.05%) |
Jun 10, 2010 | 15.53 | 15.53 | 14.77 | 14.97 | 7,747 | +0.08(+0.56%) |
Jun 09, 2010 | 15.02 | 15.02 | 14.64 | 14.89 | 12,347 | +0.01(+0.09%) |
Jun 08, 2010 | 15.00 | 15.05 | 14.82 | 14.87 | 18,967 | -0.11(-0.71%) |
Jun 07, 2010 | 14.87 | 15.05 | 14.74 | 14.98 | 12,736 | +0.17(+1.15%) |
Jun 04, 2010 | 14.81 | 15.13 | 14.58 | 14.81 | 13,621 | +0.04(+0.24%) |
Jun 03, 2010 | 14.52 | 14.77 | 14.52 | 14.77 | 13,869 | +0.29(+1.98%) |
Jun 02, 2010 | 14.52 | 14.65 | 14.41 | 14.49 | 8,778 | -0.15(-1.01%) |
Jun 01, 2010 | 14.87 | 14.87 | 14.63 | 14.63 | 2,531 | -0.23(-1.56%) |
May 28, 2010 | 14.87 | 14.96 | 14.56 | 14.87 | 31,622 | -0.10(-0.69%) |
May 27, 2010 | 15.05 | 15.08 | 14.81 | 14.97 | 13,565 | +0.32(+2.20%) |
May 26, 2010 | 14.59 | 15.13 | 14.59 | 14.65 | 22,250 | +0.08(+0.58%) |
May 25, 2010 | 14.27 | 14.86 | 14.21 | 14.56 | 11,151 | -0.37(-2.46%) |
May 24, 2010 | 14.46 | 14.93 | 14.46 | 14.93 | 25,101 | +1.04(+7.45%) |
May 21, 2010 | 13.42 | 14.05 | 13.29 | 13.90 | 37,545 | +0.48(+3.55%) |
May 20, 2010 | 13.71 | 13.72 | 13.42 | 13.42 | 53,119 | -0.64(-4.52%) |
May 19, 2010 | 14.38 | 14.53 | 13.64 | 14.05 | 28,998 | -0.52(-3.57%) |
May 18, 2010 | 15.93 | 15.93 | 14.47 | 14.58 | 55,586 | -1.34(-8.39%) |
May 17, 2010 | 16.67 | 16.67 | 15.50 | 15.91 | 17,511 | -0.77(-4.60%) |
May 14, 2010 | 16.68 | 17.25 | 16.33 | 16.68 | 54,337 | +0.06(+0.38%) |
May 13, 2010 | 15.66 | 16.61 | 15.66 | 16.61 | 11,674 | +0.83(+5.26%) |
May 12, 2010 | 15.21 | 15.78 | 15.02 | 15.78 | 49,770 | +0.52(+3.42%) |
May 11, 2010 | 15.21 | 15.27 | 15.21 | 15.26 | 13,852 | +0.39(+2.63%) |
May 10, 2010 | 14.44 | 15.16 | 14.38 | 14.87 | 27,608 | +0.75(+5.28%) |
May 07, 2010 | 14.40 | 14.40 | 13.90 | 14.12 | 61,141 | +0.27(+1.98%) |
May 06, 2010 | 15.46 | 15.50 | 13.37 | 13.85 | 68,847 | -1.61(-10.43%) |
May 05, 2010 | 15.23 | 15.64 | 15.23 | 15.46 | 31,771 | -0.01(-0.04%) |
May 04, 2010 | 15.35 | 15.67 | 15.19 | 15.47 | 42,187 | +0.07(+0.46%) |
May 03, 2010 | 15.11 | 15.82 | 15.03 | 15.40 | 40,046 | +0.31(+2.03%) |
Apr 30, 2010 | 15.19 | 15.21 | 15.09 | 15.09 | 19,236 | -0.08(-0.55%) |
Apr 29, 2010 | 15.24 | 15.33 | 15.13 | 15.18 | 27,614 | +0.15(+0.99%) |
Apr 28, 2010 | 15.15 | 15.15 | 14.76 | 15.03 | 20,807 | +0.01(+0.08%) |
Apr 27, 2010 | 15.06 | 15.21 | 14.57 | 15.02 | 41,354 | +0.03(+0.21%) |
Apr 26, 2010 | 17.87 | 15.05 | 14.82 | 14.98 | 67,485 | +0.09(+0.60%) |
Apr 23, 2010 | 14.39 | 14.95 | 14.38 | 14.89 | 25,532 | +0.35(+2.44%) |
Apr 22, 2010 | 14.16 | 14.73 | 13.89 | 14.54 | 32,025 | +0.36(+2.53%) |
Apr 21, 2010 | 13.85 | 14.29 | 13.66 | 14.18 | 11,111 | +0.40(+2.92%) |
Apr 20, 2010 | 13.62 | 13.86 | 13.48 | 13.78 | 17,520 | +0.16(+1.16%) |
Apr 19, 2010 | 13.47 | 13.62 | 13.38 | 13.62 | 24,070 | +0.05(+0.38%) |
Apr 16, 2010 | 13.74 | 13.75 | 13.38 | 13.57 | 26,589 | -0.24(-1.75%) |
Apr 15, 2010 | 13.84 | 14.02 | 13.81 | 13.81 | 3,314 | +0.03(+0.23%) |
Apr 14, 2010 | 13.91 | 14.02 | 13.78 | 13.78 | 10,944 | +0.03(+0.23%) |
Apr 13, 2010 | 13.92 | 13.95 | 13.39 | 13.75 | 47,351 | -0.16(-1.14%) |
Apr 12, 2010 | 13.94 | 13.95 | 13.86 | 13.91 | 18,940 | +0.13(+0.92%) |
Apr 09, 2010 | 13.61 | 13.78 | 13.61 | 13.78 | 11,986 | +0.06(+0.46%) |
Apr 08, 2010 | 13.55 | 13.72 | 13.40 | 13.72 | 38,181 | +0.15(+1.11%) |
Apr 07, 2010 | 13.63 | 13.67 | 13.53 | 13.57 | 6,162 | -0.06(-0.41%) |
Apr 06, 2010 | 13.62 | 13.63 | 13.38 | 13.62 | 9,249 | +0.05(+0.37%) |
Apr 05, 2010 | 13.40 | 13.62 | 13.24 | 13.57 | 33,739 | +0.23(+1.73%) |
Apr 01, 2010 | 12.98 | 13.34 | 13.34 | 13.34 | 25,885 | +0.18(+1.36%) |
Mar 31, 2010 | 13.42 | 13.66 | 13.16 | 13.16 | 16,850 | +0.09(+0.69%) |
Mar 30, 2010 | 13.39 | 13.42 | 13.07 | 13.07 | 6,938 | -0.22(-1.67%) |
Mar 29, 2010 | 13.31 | 13.46 | 12.99 | 13.29 | 90,028 | -0.05(-0.39%) |
Mar 26, 2010 | 13.35 | 13.35 | 13.20 | 13.34 | 15,092 | +0.17(+1.31%) |
Mar 25, 2010 | 13.21 | 13.32 | 13.16 | 13.17 | 43,737 | -0.03(-0.19%) |
Mar 24, 2010 | 12.95 | 13.20 | 12.95 | 13.20 | 11,056 | +0.32(+2.46%) |
Mar 23, 2010 | 12.25 | 12.88 | 12.22 | 12.88 | 30,039 | +0.63(+5.13%) |
Mar 22, 2010 | 11.56 | 12.26 | 11.56 | 12.25 | 49,734 | +0.38(+3.18%) |
Mar 19, 2010 | 12.41 | 12.69 | 11.47 | 11.87 | 92,176 | -0.52(-4.21%) |
Mar 18, 2010 | 12.80 | 12.88 | 12.32 | 12.40 | 35,285 | -0.35(-2.72%) |
Mar 17, 2010 | 13.30 | 13.30 | 12.70 | 12.74 | 89,426 | -0.58(-4.34%) |
Mar 16, 2010 | 13.35 | 13.35 | 13.22 | 13.32 | 7,035 | -0.03(-0.19%) |
Mar 15, 2010 | 13.33 | 13.34 | 13.27 | 13.34 | 69,169 | +0.03(+0.25%) |
Mar 12, 2010 | 13.40 | 13.41 | 13.24 | 13.31 | 11,240 | -0.09(-0.64%) |
Mar 11, 2010 | 13.30 | 13.42 | 13.27 | 13.40 | 18,833 | -0.03(-0.19%) |
Mar 10, 2010 | 13.34 | 13.42 | 13.21 | 13.42 | 14,949 | +0.08(+0.61%) |
Mar 09, 2010 | 13.32 | 13.34 | 13.19 | 13.34 | 18,062 | +0.10(+0.74%) |
Mar 08, 2010 | 13.04 | 13.34 | 13.04 | 13.24 | 14,191 | +0.14(+1.10%) |
Mar 05, 2010 | 13.27 | 13.27 | 13.08 | 13.10 | 12,256 | -0.03(-0.26%) |
Mar 04, 2010 | 13.18 | 13.35 | 13.13 | 13.13 | 33,897 | -0.11(-0.85%) |
Mar 03, 2010 | 13.14 | 13.34 | 13.14 | 13.25 | 10,314 | -0.08(-0.59%) |
Mar 02, 2010 | 13.35 | 13.35 | 13.13 | 13.33 | 4,931 | +0.01(+0.05%) |