Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.98 | 12.26 | 11.96 | 12.08 | 31,120 | +0.13(+1.13%) |
Jan 28, 2011 | 12.53 | 12.53 | 11.81 | 11.95 | 55,089 | -0.63(-4.98%) |
Jan 27, 2011 | 12.84 | 12.84 | 12.55 | 12.57 | 15,059 | -0.27(-2.10%) |
Jan 26, 2011 | 12.38 | 12.84 | 12.36 | 12.84 | 28,160 | +0.46(+3.71%) |
Jan 25, 2011 | 11.89 | 12.40 | 11.89 | 12.38 | 38,374 | +0.37(+3.10%) |
Jan 24, 2011 | 11.87 | 12.17 | 11.87 | 12.01 | 20,536 | +0.18(+1.54%) |
Jan 21, 2011 | 12.24 | 12.46 | 11.83 | 11.83 | 47,880 | -0.31(-2.55%) |
Jan 20, 2011 | 12.19 | 12.83 | 12.14 | 12.14 | 49,607 | -0.16(-1.29%) |
Jan 19, 2011 | 12.61 | 12.65 | 12.27 | 12.30 | 36,152 | -0.39(-3.06%) |
Jan 18, 2011 | 12.70 | 12.88 | 12.56 | 12.69 | 37,431 | -0.09(-0.68%) |
Jan 14, 2011 | 12.73 | 12.81 | 12.61 | 12.77 | 44,710 | +0.08(+0.62%) |
Jan 13, 2011 | 12.91 | 12.94 | 12.68 | 12.69 | 50,823 | -0.22(-1.72%) |
Jan 12, 2011 | 13.01 | 13.01 | 12.84 | 12.92 | 11,816 | +0.04(+0.31%) |
Jan 11, 2011 | 12.99 | 13.07 | 12.83 | 12.88 | 28,409 | -0.10(-0.73%) |
Jan 10, 2011 | 13.05 | 13.21 | 12.81 | 12.97 | 89,700 | -0.04(-0.30%) |
Jan 07, 2011 | 13.30 | 13.36 | 12.96 | 13.01 | 25,543 | -0.29(-2.15%) |
Jan 06, 2011 | 13.50 | 13.50 | 13.30 | 13.30 | 12,026 | -0.25(-1.87%) |
Jan 05, 2011 | 13.49 | 13.62 | 13.13 | 13.55 | 13,283 | -0.01(-0.06%) |
Jan 04, 2011 | 14.06 | 14.06 | 13.56 | 13.56 | 18,735 | -0.42(-3.00%) |
Jan 03, 2011 | 13.93 | 14.04 | 13.68 | 13.98 | 47,804 | +0.17(+1.26%) |
Dec 31, 2010 | 13.35 | 13.97 | 13.32 | 13.80 | 42,360 | +0.48(+3.57%) |
Dec 30, 2010 | 13.56 | 13.68 | 13.32 | 13.33 | 18,898 | -0.26(-1.92%) |
Dec 29, 2010 | 13.83 | 13.83 | 13.58 | 13.59 | 12,065 | -0.19(-1.38%) |
Dec 28, 2010 | 13.60 | 13.94 | 13.47 | 13.78 | 19,664 | +0.17(+1.22%) |
Dec 27, 2010 | 13.22 | 13.64 | 13.03 | 13.61 | 19,636 | +0.39(+2.94%) |
Dec 23, 2010 | 13.37 | 13.43 | 13.19 | 13.22 | 12,668 | -0.10(-0.77%) |
Dec 22, 2010 | 13.30 | 13.36 | 13.08 | 13.33 | 15,038 | +0.04(+0.30%) |
Dec 21, 2010 | 13.63 | 13.63 | 13.13 | 13.29 | 48,544 | -0.31(-2.27%) |
Dec 20, 2010 | 13.50 | 13.81 | 13.30 | 13.60 | 47,453 | +0.17(+1.24%) |
Dec 17, 2010 | 14.09 | 14.09 | 13.41 | 13.43 | 133,396 | -0.61(-4.35%) |
Dec 16, 2010 | 14.04 | 14.18 | 13.83 | 14.04 | 27,481 | +0.01(+0.06%) |
Dec 15, 2010 | 13.83 | 14.14 | 13.78 | 14.03 | 36,959 | +0.21(+1.55%) |
Dec 14, 2010 | 13.77 | 13.85 | 13.72 | 13.82 | 10,455 | +0.07(+0.52%) |
Dec 13, 2010 | 13.76 | 13.98 | 13.74 | 13.75 | 34,636 | +0.00(+0.00%) |
Dec 10, 2010 | 13.07 | 13.75 | 13.03 | 13.75 | 41,446 | +0.66(+5.02%) |
Dec 09, 2010 | 13.17 | 13.17 | 12.92 | 13.09 | 21,794 | +0.07(+0.55%) |
Dec 08, 2010 | 13.18 | 13.32 | 12.99 | 13.02 | 21,719 | -0.16(-1.25%) |
Dec 07, 2010 | 13.18 | 13.35 | 13.03 | 13.18 | 38,540 | +0.16(+1.21%) |
Dec 06, 2010 | 12.96 | 13.14 | 12.80 | 13.03 | 19,221 | -0.01(-0.06%) |
Dec 03, 2010 | 12.75 | 13.09 | 12.75 | 13.03 | 39,473 | +0.18(+1.41%) |
Dec 02, 2010 | 12.69 | 12.88 | 12.63 | 12.85 | 21,192 | +0.13(+1.05%) |
Dec 01, 2010 | 12.56 | 12.72 | 12.44 | 12.72 | 43,854 | +0.36(+2.92%) |
Nov 30, 2010 | 12.45 | 12.52 | 12.26 | 12.36 | 54,925 | -0.25(-1.99%) |
Nov 29, 2010 | 12.64 | 12.70 | 12.47 | 12.61 | 21,721 | -0.13(-0.99%) |
Nov 26, 2010 | 12.71 | 12.81 | 12.71 | 12.74 | 2,664 | -0.12(-0.92%) |
Nov 24, 2010 | 12.48 | 12.85 | 12.85 | 12.85 | 30,315 | +0.39(+3.15%) |
Nov 23, 2010 | 12.40 | 12.47 | 12.26 | 12.46 | 31,266 | -0.03(-0.25%) |
Nov 22, 2010 | 12.39 | 12.52 | 12.19 | 12.49 | 29,352 | +0.02(+0.19%) |
Nov 19, 2010 | 12.44 | 12.49 | 12.12 | 12.47 | 43,053 | +0.16(+1.34%) |
Nov 18, 2010 | 12.26 | 12.48 | 12.23 | 12.30 | 14,395 | +0.21(+1.75%) |
Nov 17, 2010 | 12.52 | 12.52 | 12.01 | 12.09 | 26,694 | -0.35(-2.78%) |
Nov 16, 2010 | 12.28 | 12.49 | 12.08 | 12.44 | 51,322 | -0.02(-0.19%) |
Nov 15, 2010 | 12.28 | 12.71 | 12.20 | 12.46 | 25,077 | +0.25(+2.06%) |
Nov 12, 2010 | 12.49 | 12.49 | 12.18 | 12.21 | 17,278 | -0.42(-3.30%) |
Nov 11, 2010 | 12.66 | 12.83 | 12.63 | 12.63 | 12,234 | -0.19(-1.47%) |
Nov 10, 2010 | 12.54 | 12.92 | 12.51 | 12.81 | 31,651 | +0.32(+2.58%) |
Nov 09, 2010 | 12.94 | 12.96 | 12.45 | 12.49 | 25,354 | -0.53(-4.04%) |
Nov 08, 2010 | 12.96 | 13.03 | 12.74 | 13.02 | 19,777 | -0.03(-0.24%) |
Nov 05, 2010 | 13.06 | 13.09 | 12.88 | 13.05 | 17,561 | -0.03(-0.24%) |
Nov 04, 2010 | 12.77 | 13.10 | 12.63 | 13.08 | 79,420 | +0.49(+3.87%) |
Nov 03, 2010 | 12.39 | 12.70 | 12.36 | 12.59 | 23,021 | +0.02(+0.19%) |
Nov 02, 2010 | 12.66 | 12.76 | 11.82 | 12.57 | 57,220 | +0.11(+0.88%) |
Nov 01, 2010 | 12.19 | 12.52 | 12.19 | 12.46 | 47,968 | +0.16(+1.34%) |
Oct 29, 2010 | 12.26 | 12.32 | 11.86 | 12.30 | 70,746 | +0.04(+0.32%) |
Oct 28, 2010 | 12.61 | 12.61 | 12.17 | 12.26 | 24,670 | -0.21(-1.70%) |
Oct 27, 2010 | 12.62 | 12.62 | 12.32 | 12.47 | 33,130 | -0.27(-2.10%) |
Oct 25, 2010 | 12.77 | 13.01 | 12.70 | 12.74 | 16,076 | +0.05(+0.43%) |
Oct 22, 2010 | 12.75 | 12.92 | 12.58 | 12.68 | 20,316 | +0.00(+0.00%) |
Oct 21, 2010 | 13.12 | 13.12 | 12.46 | 12.68 | 39,012 | -0.34(-2.59%) |
Oct 20, 2010 | 12.85 | 13.11 | 12.76 | 13.02 | 17,576 | +0.27(+2.09%) |
Oct 19, 2010 | 12.80 | 13.10 | 12.66 | 12.75 | 35,567 | -0.27(-2.05%) |
Oct 18, 2010 | 12.74 | 13.03 | 12.74 | 13.02 | 20,681 | +0.26(+2.03%) |
Oct 15, 2010 | 12.66 | 12.84 | 12.44 | 12.76 | 129,862 | +0.27(+2.14%) |
Oct 14, 2010 | 12.41 | 12.55 | 12.41 | 12.49 | 24,132 | +0.00(+0.00%) |
Oct 13, 2010 | 12.41 | 12.61 | 12.30 | 12.49 | 37,429 | +0.10(+0.82%) |
Oct 12, 2010 | 12.36 | 12.51 | 12.32 | 12.39 | 18,422 | -0.04(-0.32%) |
Oct 11, 2010 | 12.36 | 12.49 | 12.27 | 12.43 | 15,258 | +0.03(+0.25%) |
Oct 08, 2010 | 12.19 | 12.52 | 11.84 | 12.40 | 38,747 | +0.25(+2.07%) |
Oct 07, 2010 | 12.63 | 12.63 | 12.15 | 12.15 | 49,821 | -0.42(-3.37%) |
Oct 06, 2010 | 12.56 | 12.64 | 12.45 | 12.57 | 77,499 | +0.00(+0.00%) |
Oct 05, 2010 | 12.22 | 12.63 | 12.10 | 12.57 | 70,518 | +0.51(+4.23%) |
Oct 04, 2010 | 12.05 | 12.19 | 11.92 | 12.06 | 49,522 | -0.06(-0.52%) |
Oct 01, 2010 | 11.99 | 12.14 | 11.85 | 12.12 | 33,410 | +0.18(+1.51%) |
Sep 30, 2010 | 12.02 | 12.15 | 11.77 | 11.94 | 111,924 | +0.04(+0.33%) |
Sep 29, 2010 | 11.91 | 11.97 | 11.70 | 11.90 | 49,491 | -0.08(-0.66%) |
Sep 28, 2010 | 12.04 | 12.04 | 11.81 | 11.98 | 48,292 | +0.01(+0.07%) |
Sep 27, 2010 | 12.15 | 12.15 | 11.95 | 11.97 | 18,928 | -0.13(-1.10%) |
Sep 24, 2010 | 11.90 | 12.11 | 11.81 | 12.11 | 39,452 | +0.41(+3.49%) |
Sep 23, 2010 | 11.96 | 12.11 | 11.68 | 11.70 | 51,226 | -0.38(-3.18%) |
Sep 22, 2010 | 12.04 | 12.12 | 11.97 | 12.08 | 46,986 | -0.02(-0.19%) |
Sep 21, 2010 | 11.93 | 12.26 | 11.93 | 12.11 | 60,064 | -0.22(-1.78%) |
Sep 20, 2010 | 11.93 | 12.33 | 11.81 | 12.33 | 57,271 | +0.39(+3.29%) |
Sep 17, 2010 | 11.93 | 12.00 | 11.77 | 11.93 | 83,699 | +0.16(+1.33%) |
Sep 15, 2010 | 11.68 | 11.86 | 11.68 | 11.78 | 20,762 | +0.02(+0.13%) |
Sep 14, 2010 | 11.75 | 11.82 | 11.64 | 11.76 | 30,859 | -0.05(-0.40%) |
Sep 13, 2010 | 11.60 | 11.85 | 11.46 | 11.81 | 56,406 | +0.35(+3.08%) |
Sep 10, 2010 | 11.23 | 11.51 | 11.23 | 11.46 | 63,840 | +0.21(+1.89%) |
Sep 09, 2010 | 11.19 | 11.26 | 11.13 | 11.24 | 31,234 | +0.17(+1.56%) |
Sep 08, 2010 | 10.92 | 11.13 | 10.92 | 11.07 | 39,862 | +0.16(+1.42%) |
Sep 07, 2010 | 11.06 | 11.20 | 10.73 | 10.92 | 56,562 | -0.16(-1.40%) |
Sep 03, 2010 | 11.19 | 11.19 | 10.92 | 11.07 | 65,031 | +0.05(+0.49%) |
Sep 02, 2010 | 11.04 | 11.22 | 10.96 | 11.02 | 25,517 | +0.00(+0.00%) |
Sep 01, 2010 | 10.98 | 11.05 | 10.83 | 11.02 | 76,067 | +0.16(+1.43%) |
Aug 31, 2010 | 10.85 | 10.90 | 10.69 | 10.86 | 110,973 | +0.06(+0.58%) |
Aug 30, 2010 | 10.85 | 10.92 | 10.78 | 10.80 | 72,174 | -0.12(-1.07%) |
Aug 27, 2010 | 10.85 | 10.92 | 10.69 | 10.92 | 60,063 | +0.20(+1.89%) |
Aug 26, 2010 | 10.93 | 10.95 | 10.70 | 10.71 | 58,137 | -0.22(-1.99%) |
Aug 25, 2010 | 10.75 | 10.95 | 10.70 | 10.93 | 59,686 | +0.15(+1.37%) |
Aug 24, 2010 | 10.71 | 10.88 | 10.68 | 10.78 | 61,027 | +0.03(+0.29%) |
Aug 23, 2010 | 10.81 | 10.84 | 10.68 | 10.75 | 51,167 | -0.02(-0.14%) |
Aug 20, 2010 | 10.45 | 10.83 | 10.45 | 10.77 | 60,669 | +0.28(+2.67%) |
Aug 19, 2010 | 10.76 | 10.84 | 10.41 | 10.49 | 68,106 | -0.34(-3.16%) |
Aug 18, 2010 | 10.81 | 10.92 | 10.77 | 10.83 | 33,721 | -0.03(-0.29%) |
Aug 17, 2010 | 10.95 | 10.99 | 10.81 | 10.86 | 48,383 | -0.02(-0.14%) |
Aug 16, 2010 | 10.69 | 10.90 | 10.68 | 10.88 | 50,884 | +0.16(+1.52%) |
Aug 13, 2010 | 10.88 | 10.94 | 10.71 | 10.71 | 45,949 | -0.23(-2.13%) |
Aug 12, 2010 | 11.04 | 11.09 | 10.78 | 10.95 | 93,432 | -0.21(-1.88%) |
Aug 11, 2010 | 11.48 | 11.64 | 11.12 | 11.16 | 79,949 | -0.51(-4.33%) |
Aug 10, 2010 | 11.86 | 11.90 | 11.56 | 11.66 | 35,996 | -0.23(-1.96%) |
Aug 09, 2010 | 11.77 | 11.92 | 11.59 | 11.89 | 28,947 | +0.24(+2.07%) |
Aug 06, 2010 | 11.78 | 11.92 | 11.50 | 11.65 | 33,411 | -0.26(-2.22%) |
Aug 05, 2010 | 12.29 | 12.35 | 11.92 | 11.92 | 53,447 | -0.51(-4.07%) |
Aug 04, 2010 | 12.43 | 12.44 | 12.29 | 12.42 | 16,548 | +0.09(+0.76%) |
Aug 03, 2010 | 12.30 | 12.56 | 12.27 | 12.33 | 65,818 | -0.06(-0.50%) |
Aug 02, 2010 | 12.41 | 12.58 | 12.36 | 12.39 | 81,912 | +0.17(+1.40%) |
Jul 30, 2010 | 12.07 | 12.42 | 12.02 | 12.22 | 38,399 | +0.01(+0.06%) |
Jul 29, 2010 | 12.14 | 12.21 | 11.93 | 12.21 | 41,278 | +0.14(+1.16%) |
Jul 28, 2010 | 12.31 | 12.40 | 12.04 | 12.07 | 25,764 | -0.26(-2.14%) |
Jul 27, 2010 | 12.43 | 12.43 | 12.19 | 12.34 | 37,717 | -0.09(-0.69%) |
Jul 26, 2010 | 12.43 | 12.46 | 12.29 | 12.42 | 47,484 | -0.01(-0.06%) |
Jul 23, 2010 | 12.19 | 12.59 | 12.14 | 12.43 | 63,805 | +0.15(+1.20%) |
Jul 22, 2010 | 12.24 | 12.31 | 12.09 | 12.28 | 62,094 | +0.26(+2.13%) |
Jul 21, 2010 | 12.47 | 12.51 | 12.01 | 12.03 | 70,508 | -0.40(-3.25%) |
Jul 20, 2010 | 12.12 | 12.48 | 12.07 | 12.43 | 75,351 | +0.13(+1.07%) |
Jul 19, 2010 | 12.42 | 12.42 | 12.03 | 12.30 | 103,582 | +0.21(+1.73%) |
Jul 16, 2010 | 12.22 | 12.43 | 12.00 | 12.09 | 253,433 | -0.26(-2.14%) |
Jul 15, 2010 | 12.41 | 12.41 | 12.13 | 12.35 | 50,858 | -0.08(-0.63%) |
Jul 14, 2010 | 12.58 | 12.62 | 12.28 | 12.43 | 31,085 | -0.23(-1.84%) |
Jul 13, 2010 | 12.61 | 12.66 | 12.29 | 12.66 | 73,851 | +0.24(+1.94%) |
Jul 12, 2010 | 12.59 | 12.66 | 12.34 | 12.42 | 86,033 | -0.19(-1.54%) |
Jul 09, 2010 | 12.36 | 12.64 | 12.15 | 12.62 | 68,866 | +0.28(+2.27%) |
Jul 08, 2010 | 12.02 | 12.35 | 12.00 | 12.34 | 53,841 | +0.38(+3.18%) |
Jul 07, 2010 | 11.65 | 12.02 | 11.51 | 11.96 | 71,938 | +0.31(+2.67%) |
Jul 06, 2010 | 12.21 | 12.32 | 11.61 | 11.65 | 58,714 | -0.37(-3.04%) |
Jul 02, 2010 | 12.29 | 12.39 | 12.00 | 12.01 | 30,694 | -0.16(-1.28%) |
Jul 01, 2010 | 12.18 | 12.25 | 11.72 | 12.17 | 92,386 | +0.12(+0.97%) |
Jun 30, 2010 | 12.81 | 12.95 | 11.98 | 12.05 | 72,306 | -0.72(-5.66%) |
Jun 29, 2010 | 13.14 | 13.14 | 12.69 | 12.77 | 39,896 | -0.75(-5.52%) |
Jun 25, 2010 | 12.96 | 13.60 | 12.90 | 13.52 | 123,089 | +0.64(+4.95%) |
Jun 24, 2010 | 13.18 | 13.30 | 12.87 | 12.88 | 42,538 | -0.44(-3.27%) |
Jun 23, 2010 | 13.30 | 13.46 | 13.15 | 13.32 | 38,194 | -0.04(-0.29%) |
Jun 22, 2010 | 13.53 | 13.67 | 13.33 | 13.36 | 27,023 | -0.13(-0.98%) |
Jun 21, 2010 | 13.87 | 13.95 | 13.41 | 13.49 | 38,058 | -0.24(-1.75%) |
Jun 18, 2010 | 13.98 | 14.02 | 13.73 | 13.73 | 87,476 | -0.16(-1.12%) |
Jun 17, 2010 | 13.90 | 13.93 | 13.81 | 13.88 | 15,773 | +0.01(+0.06%) |
Jun 16, 2010 | 13.85 | 13.97 | 13.83 | 13.88 | 38,356 | -0.01(-0.06%) |
Jun 15, 2010 | 13.58 | 13.98 | 13.49 | 13.88 | 61,408 | +0.45(+3.36%) |
Jun 14, 2010 | 13.50 | 13.55 | 13.40 | 13.43 | 39,010 | +0.10(+0.73%) |
Jun 11, 2010 | 12.80 | 13.36 | 12.64 | 13.34 | 49,426 | +0.36(+2.75%) |
Jun 10, 2010 | 12.94 | 13.05 | 12.17 | 12.98 | 74,250 | +0.28(+2.23%) |
Jun 09, 2010 | 13.02 | 13.02 | 12.63 | 12.69 | 57,119 | -0.16(-1.26%) |
Jun 08, 2010 | 12.78 | 12.93 | 12.63 | 12.86 | 47,506 | +0.11(+0.84%) |
Jun 07, 2010 | 12.94 | 12.99 | 12.75 | 12.75 | 72,701 | -0.15(-1.19%) |
Jun 04, 2010 | 13.63 | 13.66 | 12.80 | 12.90 | 85,995 | -0.76(-5.58%) |
Jun 03, 2010 | 13.61 | 13.73 | 13.53 | 13.66 | 92,288 | +0.00(+0.00%) |
Jun 02, 2010 | 13.50 | 13.66 | 13.43 | 13.66 | 57,838 | +0.25(+1.89%) |
Jun 01, 2010 | 13.80 | 13.86 | 13.40 | 13.41 | 93,978 | -0.51(-3.65%) |
May 28, 2010 | 14.40 | 14.31 | 13.80 | 13.92 | 51,654 | -0.48(-3.32%) |
May 27, 2010 | 14.05 | 14.43 | 13.82 | 14.40 | 81,091 | +0.59(+4.24%) |
May 26, 2010 | 14.11 | 14.28 | 13.80 | 13.81 | 97,981 | -0.27(-1.91%) |
May 25, 2010 | 13.90 | 14.17 | 13.70 | 14.08 | 90,238 | -0.07(-0.49%) |
May 24, 2010 | 14.46 | 14.58 | 14.06 | 14.15 | 59,067 | -0.38(-2.65%) |
May 21, 2010 | 14.35 | 14.65 | 14.35 | 14.53 | 91,148 | +0.02(+0.11%) |
May 20, 2010 | 14.92 | 15.25 | 14.43 | 14.52 | 117,503 | -0.82(-5.32%) |
May 19, 2010 | 15.32 | 15.59 | 15.31 | 15.34 | 57,341 | +0.00(+0.00%) |
May 18, 2010 | 15.39 | 15.69 | 15.17 | 15.34 | 68,582 | -0.02(-0.15%) |
May 17, 2010 | 15.20 | 15.39 | 15.14 | 15.36 | 40,882 | +0.21(+1.37%) |
May 14, 2010 | 15.11 | 15.20 | 14.94 | 15.15 | 34,949 | -0.12(-0.81%) |
May 13, 2010 | 15.09 | 15.38 | 15.09 | 15.27 | 41,056 | +0.06(+0.40%) |
May 12, 2010 | 14.91 | 15.29 | 14.70 | 15.21 | 143,281 | +0.35(+2.33%) |
May 11, 2010 | 14.56 | 14.90 | 14.05 | 14.87 | 152,543 | +0.62(+4.38%) |
May 10, 2010 | 14.28 | 14.30 | 14.08 | 14.24 | 75,016 | +0.35(+2.49%) |
May 07, 2010 | 13.94 | 14.27 | 13.81 | 13.90 | 61,717 | -0.05(-0.33%) |
May 06, 2010 | 14.33 | 14.54 | 13.87 | 13.94 | 38,471 | -0.38(-2.63%) |
May 05, 2010 | 14.49 | 14.52 | 14.11 | 14.32 | 72,272 | +0.04(+0.27%) |
May 04, 2010 | 14.13 | 14.43 | 13.97 | 14.28 | 86,070 | -0.19(-1.33%) |
May 03, 2010 | 13.80 | 14.50 | 13.80 | 14.47 | 77,654 | +0.69(+5.03%) |
Apr 30, 2010 | 14.13 | 14.13 | 13.39 | 13.78 | 111,331 | -0.35(-2.45%) |
Apr 29, 2010 | 13.69 | 14.13 | 13.61 | 14.13 | 50,621 | +0.48(+3.50%) |
Apr 28, 2010 | 13.59 | 13.73 | 13.59 | 13.65 | 14,036 | -0.04(-0.28%) |
Apr 27, 2010 | 14.00 | 14.00 | 13.62 | 13.69 | 46,100 | -0.34(-2.41%) |
Apr 26, 2010 | 14.05 | 14.09 | 14.00 | 14.03 | 22,781 | -0.05(-0.38%) |
Apr 23, 2010 | 14.00 | 14.10 | 13.96 | 14.08 | 25,907 | -0.01(-0.05%) |
Apr 22, 2010 | 13.93 | 14.13 | 13.93 | 14.09 | 31,928 | +0.00(+0.00%) |
Apr 21, 2010 | 13.98 | 14.13 | 13.97 | 14.09 | 69,061 | +0.06(+0.44%) |
Apr 20, 2010 | 13.90 | 14.09 | 13.81 | 14.03 | 45,324 | +0.15(+1.05%) |
Apr 19, 2010 | 13.79 | 13.98 | 13.72 | 13.88 | 33,258 | +0.00(+0.00%) |
Apr 16, 2010 | 14.00 | 14.00 | 13.82 | 13.88 | 45,036 | -0.12(-0.83%) |
Apr 15, 2010 | 14.13 | 14.13 | 13.94 | 14.00 | 28,470 | -0.13(-0.93%) |
Apr 14, 2010 | 13.79 | 14.16 | 13.75 | 14.13 | 88,460 | +0.37(+2.69%) |
Apr 13, 2010 | 13.82 | 13.86 | 13.68 | 13.76 | 31,801 | -0.08(-0.56%) |
Apr 12, 2010 | 13.86 | 13.98 | 13.73 | 13.83 | 18,964 | -0.06(-0.44%) |
Apr 09, 2010 | 13.84 | 13.92 | 13.78 | 13.90 | 30,516 | +0.01(+0.06%) |
Apr 08, 2010 | 13.94 | 13.94 | 13.86 | 13.89 | 23,877 | -0.14(-0.99%) |
Apr 07, 2010 | 13.94 | 14.04 | 13.78 | 14.03 | 43,539 | +0.20(+1.45%) |
Apr 06, 2010 | 13.98 | 14.04 | 13.78 | 13.83 | 33,293 | -0.28(-1.97%) |
Apr 05, 2010 | 13.83 | 14.13 | 13.76 | 14.10 | 24,856 | +0.28(+2.06%) |
Apr 01, 2010 | 13.94 | 13.82 | 13.82 | 13.82 | 31,564 | +0.00(+0.00%) |
Mar 31, 2010 | 13.90 | 14.17 | 13.78 | 13.82 | 84,402 | -0.10(-0.72%) |
Mar 30, 2010 | 13.99 | 14.10 | 13.79 | 13.92 | 32,186 | -0.01(-0.06%) |
Mar 29, 2010 | 14.04 | 14.07 | 13.85 | 13.93 | 32,015 | -0.12(-0.88%) |
Mar 26, 2010 | 14.00 | 14.13 | 13.90 | 14.05 | 37,634 | +0.27(+1.95%) |
Mar 25, 2010 | 14.01 | 14.17 | 13.72 | 13.78 | 31,818 | -0.18(-1.27%) |
Mar 24, 2010 | 13.70 | 14.06 | 13.70 | 13.96 | 28,660 | -0.08(-0.55%) |
Mar 23, 2010 | 13.95 | 14.15 | 13.86 | 14.03 | 34,193 | -0.02(-0.11%) |
Mar 22, 2010 | 13.78 | 14.18 | 13.78 | 14.05 | 50,695 | +0.12(+0.88%) |
Mar 19, 2010 | 13.90 | 13.96 | 13.67 | 13.93 | 115,923 | +0.12(+0.89%) |
Mar 18, 2010 | 13.91 | 14.01 | 13.71 | 13.80 | 42,431 | -0.05(-0.39%) |
Mar 17, 2010 | 13.76 | 14.16 | 13.76 | 13.86 | 32,781 | -0.09(-0.66%) |
Mar 16, 2010 | 14.06 | 14.19 | 13.82 | 13.95 | 38,241 | -0.10(-0.71%) |
Mar 15, 2010 | 13.92 | 14.11 | 13.76 | 14.05 | 29,212 | +0.19(+1.39%) |
Mar 12, 2010 | 14.03 | 14.19 | 13.70 | 13.86 | 12,950 | -0.18(-1.32%) |
Mar 11, 2010 | 14.16 | 14.42 | 13.90 | 14.04 | 19,554 | -0.08(-0.55%) |
Mar 10, 2010 | 13.97 | 14.20 | 13.67 | 14.12 | 35,195 | +0.11(+0.82%) |
Mar 09, 2010 | 14.12 | 14.43 | 13.81 | 14.00 | 54,367 | -0.12(-0.87%) |
Mar 08, 2010 | 14.43 | 14.43 | 13.87 | 14.13 | 54,364 | -0.31(-2.17%) |
Mar 05, 2010 | 14.38 | 14.51 | 13.84 | 14.44 | 38,318 | +0.10(+0.69%) |
Mar 04, 2010 | 14.04 | 14.37 | 14.04 | 14.34 | 10,043 | +0.29(+2.06%) |
Mar 03, 2010 | 14.44 | 14.44 | 13.87 | 14.05 | 83,254 | -0.35(-2.44%) |
Mar 02, 2010 | 14.35 | 14.47 | 14.20 | 14.40 | 52,110 | -0.06(-0.42%) |
Mar 01, 2010 | 14.04 | 14.47 | 13.97 | 14.46 | 49,112 | +0.46(+3.27%) |
Feb 26, 2010 | 14.27 | 14.30 | 13.75 | 14.00 | 55,517 | -0.28(-1.98%) |
Feb 25, 2010 | 14.02 | 14.29 | 13.81 | 14.29 | 50,532 | +0.03(+0.21%) |
Feb 24, 2010 | 13.63 | 14.45 | 13.59 | 14.26 | 62,448 | +0.57(+4.19%) |
Feb 23, 2010 | 13.77 | 13.77 | 13.62 | 13.68 | 26,872 | -0.07(-0.50%) |
Feb 22, 2010 | 13.66 | 13.75 | 13.38 | 13.75 | 31,077 | +0.11(+0.78%) |
Feb 19, 2010 | 13.42 | 13.69 | 13.06 | 13.65 | 38,162 | +0.22(+1.65%) |
Feb 18, 2010 | 12.44 | 13.46 | 12.40 | 13.42 | 82,461 | +0.99(+7.99%) |
Feb 17, 2010 | 12.27 | 12.51 | 12.19 | 12.43 | 27,543 | +0.24(+2.00%) |
Feb 16, 2010 | 12.24 | 12.26 | 11.99 | 12.19 | 14,722 | +0.02(+0.19%) |
Feb 12, 2010 | 12.12 | 12.16 | 12.16 | 12.16 | 25,274 | -0.05(-0.44%) |
Feb 11, 2010 | 11.93 | 12.23 | 11.93 | 12.22 | 17,059 | +0.21(+1.78%) |
Feb 10, 2010 | 11.73 | 12.01 | 11.70 | 12.00 | 25,818 | +0.19(+1.62%) |
Feb 09, 2010 | 11.74 | 11.90 | 11.58 | 11.81 | 24,261 | +0.26(+2.25%) |
Feb 08, 2010 | 12.00 | 12.00 | 11.54 | 11.55 | 15,242 | -0.49(-4.06%) |
Feb 05, 2010 | 11.87 | 12.06 | 11.74 | 12.04 | 24,177 | +0.24(+2.01%) |
Feb 04, 2010 | 11.86 | 11.92 | 11.61 | 11.81 | 60,543 | -0.11(-0.96%) |
Feb 03, 2010 | 11.98 | 12.16 | 11.77 | 11.92 | 37,911 | -0.15(-1.26%) |
Feb 02, 2010 | 12.18 | 12.27 | 11.99 | 12.07 | 52,431 | -0.13(-1.06%) |