Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.99 | 17.59 | 16.93 | 17.26 | 364,844 | +0.28(+1.65%) |
Dec 30, 2010 | 16.92 | 17.02 | 16.81 | 16.98 | 216,090 | +0.10(+0.59%) |
Dec 29, 2010 | 16.75 | 16.94 | 16.75 | 16.88 | 75,158 | +0.17(+1.02%) |
Dec 28, 2010 | 16.81 | 16.85 | 16.61 | 16.71 | 64,249 | +0.01(+0.06%) |
Dec 27, 2010 | 16.86 | 16.86 | 16.56 | 16.70 | 63,080 | -0.14(-0.83%) |
Dec 23, 2010 | 16.54 | 16.93 | 16.54 | 16.84 | 231,759 | +0.23(+1.38%) |
Dec 22, 2010 | 16.45 | 16.63 | 16.41 | 16.61 | 74,270 | +0.13(+0.79%) |
Dec 21, 2010 | 16.30 | 16.51 | 16.22 | 16.48 | 173,904 | +0.18(+1.10%) |
Dec 20, 2010 | 16.37 | 16.51 | 16.26 | 16.30 | 215,704 | -0.08(-0.49%) |
Dec 17, 2010 | 16.59 | 16.61 | 16.32 | 16.38 | 323,927 | -0.23(-1.38%) |
Dec 16, 2010 | 16.54 | 16.64 | 16.48 | 16.61 | 231,698 | +0.05(+0.30%) |
Dec 15, 2010 | 16.52 | 16.62 | 16.42 | 16.56 | 263,497 | +0.07(+0.42%) |
Dec 14, 2010 | 16.46 | 16.56 | 16.37 | 16.49 | 320,632 | -0.01(-0.06%) |
Dec 13, 2010 | 16.30 | 16.55 | 16.30 | 16.50 | 327,655 | +0.24(+1.48%) |
Dec 10, 2010 | 16.13 | 16.28 | 16.10 | 16.26 | 247,593 | +0.10(+0.62%) |
Dec 09, 2010 | 16.39 | 16.49 | 16.12 | 16.16 | 143,108 | -0.23(-1.40%) |
Dec 08, 2010 | 16.46 | 16.54 | 16.23 | 16.39 | 154,633 | -0.09(-0.55%) |
Dec 07, 2010 | 16.65 | 16.84 | 16.41 | 16.48 | 220,501 | -0.04(-0.24%) |
Dec 06, 2010 | 16.04 | 16.57 | 16.04 | 16.52 | 300,299 | +0.40(+2.48%) |
Dec 03, 2010 | 16.12 | 16.17 | 15.93 | 16.12 | 212,772 | -0.11(-0.68%) |
Dec 02, 2010 | 16.10 | 16.28 | 16.06 | 16.23 | 241,930 | +0.25(+1.56%) |
Dec 01, 2010 | 15.92 | 16.04 | 15.90 | 15.98 | 123,880 | +0.29(+1.84%) |
Nov 30, 2010 | 15.70 | 15.81 | 15.65 | 15.69 | 183,668 | -0.16(-1.00%) |
Nov 29, 2010 | 15.81 | 15.90 | 15.72 | 15.85 | 174,655 | -0.04(-0.25%) |
Nov 26, 2010 | 15.96 | 16.04 | 15.86 | 15.89 | 135,117 | -0.12(-0.75%) |
Nov 24, 2010 | 16.10 | 16.01 | 16.01 | 16.01 | 298,497 | +0.08(+0.50%) |
Nov 23, 2010 | 16.01 | 16.03 | 15.75 | 15.93 | 229,036 | -0.15(-0.93%) |
Nov 22, 2010 | 16.09 | 16.26 | 15.96 | 16.08 | 224,951 | -0.03(-0.19%) |
Nov 19, 2010 | 16.05 | 16.21 | 15.98 | 16.11 | 209,024 | +0.06(+0.37%) |
Nov 18, 2010 | 16.14 | 16.35 | 16.02 | 16.05 | 234,684 | -0.04(-0.25%) |
Nov 17, 2010 | 16.12 | 16.26 | 15.97 | 16.09 | 329,610 | -0.16(-0.98%) |
Nov 16, 2010 | 16.44 | 16.56 | 16.06 | 16.25 | 523,141 | -0.48(-2.87%) |
Nov 15, 2010 | 16.55 | 16.83 | 16.50 | 16.73 | 254,399 | +0.21(+1.27%) |
Nov 12, 2010 | 16.75 | 16.80 | 16.42 | 16.52 | 363,983 | -0.34(-2.02%) |
Nov 11, 2010 | 16.79 | 16.88 | 16.59 | 16.86 | 200,581 | -0.07(-0.41%) |
Nov 10, 2010 | 17.00 | 17.12 | 16.68 | 16.93 | 251,064 | +0.00(+0.00%) |
Nov 09, 2010 | 15.58 | 17.16 | 15.58 | 16.93 | 564,020 | +1.51(+9.79%) |
Nov 08, 2010 | 15.30 | 15.61 | 15.25 | 15.42 | 151,730 | +0.01(+0.06%) |
Nov 05, 2010 | 15.56 | 15.63 | 15.40 | 15.41 | 155,206 | -0.05(-0.32%) |
Nov 04, 2010 | 15.50 | 15.63 | 15.33 | 15.46 | 231,604 | +0.10(+0.65%) |
Nov 03, 2010 | 15.63 | 15.72 | 15.14 | 15.36 | 280,338 | -0.25(-1.60%) |
Nov 02, 2010 | 15.73 | 15.83 | 15.52 | 15.61 | 194,780 | -0.01(-0.06%) |
Nov 01, 2010 | 15.85 | 15.85 | 15.50 | 15.62 | 350,811 | +0.21(+1.36%) |
Oct 29, 2010 | 15.26 | 15.56 | 15.24 | 15.41 | 132,091 | +0.22(+1.45%) |
Oct 28, 2010 | 15.03 | 15.29 | 14.96 | 15.19 | 192,732 | +0.14(+0.93%) |
Oct 27, 2010 | 15.11 | 15.21 | 14.88 | 15.05 | 177,020 | -0.55(-3.53%) |
Oct 25, 2010 | 15.65 | 15.73 | 15.52 | 15.60 | 113,683 | +0.03(+0.19%) |
Oct 22, 2010 | 15.69 | 15.69 | 15.46 | 15.57 | 84,458 | -0.02(-0.13%) |
Oct 21, 2010 | 15.78 | 15.78 | 15.51 | 15.59 | 148,140 | -0.06(-0.38%) |
Oct 20, 2010 | 15.47 | 15.67 | 15.35 | 15.65 | 186,425 | +0.28(+1.82%) |
Oct 19, 2010 | 15.50 | 15.55 | 15.28 | 15.37 | 211,486 | -0.43(-2.72%) |
Oct 18, 2010 | 15.80 | 15.86 | 15.71 | 15.80 | 123,790 | -0.09(-0.57%) |
Oct 15, 2010 | 15.93 | 16.00 | 15.81 | 15.89 | 195,700 | -0.04(-0.25%) |
Oct 14, 2010 | 16.11 | 16.24 | 15.87 | 15.93 | 151,469 | -0.28(-1.73%) |
Oct 13, 2010 | 15.85 | 16.21 | 15.84 | 16.21 | 152,675 | +0.36(+2.27%) |
Oct 12, 2010 | 15.76 | 15.87 | 15.64 | 15.85 | 150,409 | -0.01(-0.06%) |
Oct 11, 2010 | 15.82 | 15.93 | 15.71 | 15.86 | 78,138 | +0.02(+0.13%) |
Oct 08, 2010 | 15.84 | 15.91 | 15.53 | 15.84 | 228,155 | +0.25(+1.60%) |
Oct 07, 2010 | 15.63 | 15.69 | 15.51 | 15.59 | 199,779 | -0.14(-0.89%) |
Oct 06, 2010 | 15.89 | 15.94 | 15.62 | 15.73 | 179,676 | -0.23(-1.44%) |
Oct 05, 2010 | 15.70 | 16.22 | 15.65 | 15.96 | 369,173 | +0.30(+1.92%) |
Oct 04, 2010 | 15.14 | 15.72 | 15.14 | 15.66 | 402,425 | +0.45(+2.96%) |
Oct 01, 2010 | 15.21 | 15.36 | 15.03 | 15.21 | 190,440 | +0.18(+1.20%) |
Sep 30, 2010 | 15.13 | 15.40 | 14.99 | 15.03 | 193,126 | -0.05(-0.33%) |
Sep 29, 2010 | 14.90 | 15.22 | 14.82 | 15.08 | 424,636 | +0.28(+1.89%) |
Sep 28, 2010 | 14.48 | 14.82 | 14.39 | 14.80 | 271,236 | +0.28(+1.94%) |
Sep 27, 2010 | 14.16 | 14.56 | 14.16 | 14.52 | 196,712 | +0.35(+2.46%) |
Sep 24, 2010 | 14.09 | 14.34 | 14.14 | 14.17 | 92,918 | +0.08(+0.57%) |
Sep 23, 2010 | 14.55 | 14.55 | 14.05 | 14.09 | 166,022 | -0.17(-1.19%) |
Sep 22, 2010 | 14.36 | 14.54 | 14.20 | 14.26 | 90,973 | -0.16(-1.11%) |
Sep 21, 2010 | 14.41 | 14.52 | 14.32 | 14.42 | 124,499 | +0.00(+0.00%) |
Sep 20, 2010 | 14.15 | 14.49 | 14.10 | 14.42 | 195,920 | +0.22(+1.55%) |
Sep 17, 2010 | 14.20 | 14.34 | 14.06 | 14.20 | 142,384 | +0.12(+0.85%) |
Sep 15, 2010 | 14.12 | 14.29 | 13.97 | 14.08 | 148,013 | -0.05(-0.35%) |
Sep 14, 2010 | 14.24 | 14.36 | 14.10 | 14.13 | 142,400 | -0.15(-1.05%) |
Sep 13, 2010 | 14.37 | 14.40 | 14.24 | 14.28 | 106,590 | -0.01(-0.07%) |
Sep 10, 2010 | 14.30 | 14.38 | 14.10 | 14.29 | 197,487 | +0.05(+0.35%) |
Sep 09, 2010 | 14.35 | 14.37 | 14.15 | 14.24 | 135,665 | +0.09(+0.64%) |
Sep 08, 2010 | 14.14 | 14.30 | 14.07 | 14.15 | 125,549 | +0.00(+0.00%) |
Sep 07, 2010 | 14.39 | 14.46 | 14.12 | 14.15 | 175,476 | -0.36(-2.48%) |
Sep 03, 2010 | 14.35 | 14.70 | 14.35 | 14.51 | 249,904 | +0.24(+1.68%) |
Sep 02, 2010 | 13.88 | 14.31 | 13.88 | 14.27 | 417,173 | +0.39(+2.81%) |
Sep 01, 2010 | 14.11 | 14.19 | 13.79 | 13.88 | 286,693 | +0.06(+0.43%) |
Aug 31, 2010 | 13.81 | 14.08 | 13.80 | 13.82 | 5,500 | -0.29(-2.06%) |
Aug 30, 2010 | 14.14 | 14.38 | 14.00 | 14.11 | 131,388 | -0.12(-0.84%) |
Aug 27, 2010 | 14.23 | 14.23 | 13.77 | 14.23 | 172,767 | +0.41(+2.97%) |
Aug 26, 2010 | 13.78 | 13.88 | 13.71 | 13.82 | 116,046 | +0.08(+0.58%) |
Aug 25, 2010 | 13.64 | 13.77 | 13.51 | 13.74 | 236,586 | +0.03(+0.22%) |
Aug 24, 2010 | 13.87 | 13.91 | 13.70 | 13.71 | 200,339 | -0.37(-2.63%) |
Aug 23, 2010 | 14.05 | 14.27 | 14.02 | 14.08 | 132,244 | +0.03(+0.21%) |
Aug 20, 2010 | 13.98 | 14.10 | 13.95 | 14.05 | 99,245 | -0.04(-0.28%) |
Aug 19, 2010 | 14.25 | 14.39 | 14.08 | 14.09 | 130,541 | -0.17(-1.19%) |
Aug 18, 2010 | 14.12 | 14.34 | 14.08 | 14.26 | 193,284 | +0.13(+0.92%) |
Aug 17, 2010 | 14.42 | 14.47 | 14.11 | 14.13 | 135,178 | -0.01(-0.07%) |
Aug 16, 2010 | 14.05 | 14.23 | 13.93 | 14.14 | 120,246 | +0.05(+0.35%) |
Aug 13, 2010 | 14.09 | 14.29 | 14.07 | 14.09 | 183,594 | -0.02(-0.14%) |
Aug 12, 2010 | 13.93 | 14.32 | 13.79 | 14.11 | 275,422 | +0.10(+0.71%) |
Aug 11, 2010 | 14.00 | 14.06 | 13.90 | 14.01 | 219,022 | -0.26(-1.82%) |
Aug 10, 2010 | 14.24 | 14.36 | 14.14 | 14.27 | 140,492 | -0.14(-0.97%) |
Aug 09, 2010 | 14.34 | 14.51 | 14.22 | 14.41 | 222,769 | +0.16(+1.12%) |
Aug 06, 2010 | 14.25 | 14.57 | 14.02 | 14.25 | 210,953 | -0.24(-1.66%) |
Aug 05, 2010 | 14.40 | 14.69 | 14.40 | 14.49 | 240,685 | +0.09(+0.62%) |
Aug 04, 2010 | 14.77 | 14.78 | 14.24 | 14.40 | 383,884 | -0.29(-1.97%) |
Aug 03, 2010 | 14.57 | 14.98 | 14.42 | 14.69 | 383,713 | +0.15(+1.03%) |
Aug 02, 2010 | 14.47 | 14.59 | 14.39 | 14.54 | 173,595 | +0.27(+1.89%) |
Jul 30, 2010 | 14.27 | 14.31 | 14.11 | 14.27 | 238,225 | +0.03(+0.21%) |
Jul 29, 2010 | 14.45 | 14.45 | 13.83 | 14.24 | 607,580 | -0.05(-0.35%) |
Jul 28, 2010 | 14.73 | 15.03 | 14.09 | 14.29 | 615,640 | -0.62(-4.16%) |
Jul 27, 2010 | 15.86 | 15.86 | 14.50 | 14.91 | 877,445 | -0.84(-5.33%) |
Jul 26, 2010 | 15.88 | 15.94 | 15.63 | 15.75 | 246,221 | -0.32(-1.99%) |
Jul 23, 2010 | 15.94 | 16.10 | 15.85 | 16.07 | 190,500 | +0.06(+0.37%) |
Jul 22, 2010 | 15.41 | 16.15 | 15.33 | 16.01 | 375,943 | +0.76(+4.98%) |
Jul 21, 2010 | 15.48 | 15.66 | 15.15 | 15.25 | 245,129 | -0.23(-1.49%) |
Jul 20, 2010 | 15.29 | 15.52 | 15.29 | 15.48 | 235,226 | -0.01(-0.06%) |
Jul 19, 2010 | 15.39 | 15.64 | 15.35 | 15.49 | 127,471 | +0.10(+0.65%) |
Jul 16, 2010 | 15.39 | 15.72 | 15.34 | 15.39 | 185,230 | -0.34(-2.16%) |
Jul 15, 2010 | 15.85 | 15.85 | 15.51 | 15.73 | 201,066 | -0.12(-0.76%) |
Jul 14, 2010 | 15.74 | 15.99 | 15.68 | 15.85 | 216,188 | +0.10(+0.63%) |
Jul 13, 2010 | 15.67 | 15.82 | 15.62 | 15.75 | 190,558 | +0.23(+1.48%) |
Jul 12, 2010 | 15.38 | 15.53 | 15.31 | 15.52 | 120,050 | +0.06(+0.39%) |
Jul 09, 2010 | 15.46 | 15.52 | 15.34 | 15.46 | 78,539 | +0.11(+0.72%) |
Jul 08, 2010 | 15.39 | 15.49 | 15.23 | 15.35 | 125,024 | +0.19(+1.25%) |
Jul 07, 2010 | 14.95 | 15.20 | 14.88 | 15.16 | 116,899 | +0.20(+1.34%) |
Jul 06, 2010 | 14.93 | 15.13 | 14.87 | 14.96 | 276,367 | +0.08(+0.54%) |
Jul 02, 2010 | 14.88 | 15.18 | 14.81 | 14.88 | 228,917 | +0.25(+1.71%) |
Jul 01, 2010 | 14.98 | 15.04 | 14.55 | 14.63 | 200,595 | -0.30(-2.01%) |
Jun 30, 2010 | 15.00 | 15.29 | 14.88 | 14.93 | 200,111 | -0.06(-0.40%) |
Jun 29, 2010 | 14.99 | 15.35 | 14.95 | 14.99 | 100 | -0.57(-3.66%) |
Jun 25, 2010 | 15.56 | 15.90 | 15.15 | 15.56 | 291,955 | +0.38(+2.50%) |
Jun 24, 2010 | 15.40 | 15.54 | 15.13 | 15.18 | 231,997 | -0.28(-1.81%) |
Jun 23, 2010 | 15.46 | 15.51 | 15.21 | 15.46 | 301,161 | -0.12(-0.77%) |
Jun 22, 2010 | 15.96 | 16.00 | 15.52 | 15.58 | 181,836 | -0.33(-2.07%) |
Jun 21, 2010 | 16.03 | 16.40 | 15.89 | 15.91 | 341,026 | -0.08(-0.50%) |
Jun 18, 2010 | 15.99 | 16.14 | 15.88 | 15.99 | 214,787 | -0.05(-0.31%) |
Jun 17, 2010 | 16.08 | 16.25 | 15.94 | 16.04 | 206,486 | -0.21(-1.29%) |
Jun 16, 2010 | 16.05 | 16.40 | 16.04 | 16.25 | 241,890 | +0.02(+0.12%) |
Jun 15, 2010 | 15.87 | 16.28 | 15.85 | 16.23 | 232,862 | +0.37(+2.33%) |
Jun 14, 2010 | 16.00 | 16.04 | 15.81 | 15.86 | 269,206 | +0.01(+0.06%) |
Jun 11, 2010 | 15.72 | 15.91 | 15.62 | 15.85 | 252,458 | -0.06(-0.38%) |
Jun 10, 2010 | 15.65 | 16.00 | 15.64 | 15.91 | 251,778 | +0.40(+2.58%) |
Jun 09, 2010 | 15.62 | 15.80 | 15.43 | 15.51 | 329,521 | -0.09(-0.58%) |
Jun 08, 2010 | 15.23 | 15.64 | 15.23 | 15.60 | 453,187 | +0.32(+2.09%) |
Jun 07, 2010 | 15.14 | 15.49 | 15.14 | 15.28 | 298,648 | +0.10(+0.66%) |
Jun 04, 2010 | 15.18 | 15.42 | 15.14 | 15.18 | 477,687 | -0.55(-3.50%) |
Jun 03, 2010 | 15.63 | 15.84 | 15.54 | 15.73 | 374,784 | +0.25(+1.61%) |
Jun 02, 2010 | 15.63 | 15.71 | 15.36 | 15.48 | 262,808 | -0.16(-1.02%) |
Jun 01, 2010 | 15.47 | 16.00 | 15.31 | 15.64 | 272,577 | +0.00(+0.00%) |
May 28, 2010 | 15.64 | 15.89 | 15.63 | 15.64 | 221,730 | -0.09(-0.57%) |
May 27, 2010 | 15.16 | 15.73 | 15.15 | 15.73 | 250,403 | +0.71(+4.73%) |
May 26, 2010 | 15.42 | 15.66 | 14.98 | 15.02 | 600 | -0.11(-0.73%) |
May 25, 2010 | 14.79 | 15.23 | 14.71 | 15.13 | 276,518 | -0.23(-1.50%) |
May 24, 2010 | 15.33 | 15.48 | 15.30 | 15.36 | 85,183 | -0.01(-0.07%) |
May 21, 2010 | 14.82 | 15.57 | 14.79 | 15.37 | 285,144 | +0.31(+2.06%) |
May 20, 2010 | 14.89 | 15.21 | 14.86 | 15.06 | 238,629 | -0.42(-2.71%) |
May 19, 2010 | 15.47 | 15.60 | 15.13 | 15.48 | 222,844 | -0.15(-0.96%) |
May 18, 2010 | 15.76 | 15.98 | 15.48 | 15.63 | 119,078 | +0.01(+0.06%) |
May 17, 2010 | 15.93 | 16.09 | 15.33 | 15.62 | 234,260 | -0.30(-1.88%) |
May 14, 2010 | 15.92 | 16.10 | 15.72 | 15.92 | 258,287 | -0.24(-1.49%) |
May 13, 2010 | 16.13 | 16.23 | 16.00 | 16.16 | 213,710 | +0.06(+0.37%) |
May 12, 2010 | 15.51 | 16.38 | 15.45 | 16.10 | 406,832 | +0.70(+4.55%) |
May 11, 2010 | 15.44 | 15.54 | 15.39 | 15.40 | 165,953 | +0.02(+0.13%) |
May 10, 2010 | 15.26 | 15.41 | 15.20 | 15.38 | 220,486 | +1.08(+7.55%) |
May 07, 2010 | 14.44 | 14.46 | 14.03 | 14.30 | 384,544 | -0.14(-0.97%) |
May 06, 2010 | 14.61 | 14.93 | 13.50 | 14.44 | 233,857 | -0.29(-1.97%) |
May 05, 2010 | 14.55 | 14.79 | 14.54 | 14.73 | 205,277 | +0.04(+0.27%) |
May 04, 2010 | 14.61 | 14.89 | 14.54 | 14.69 | 194,218 | -0.07(-0.47%) |
May 03, 2010 | 14.77 | 14.88 | 14.61 | 14.76 | 197,183 | -0.01(-0.07%) |
Apr 30, 2010 | 15.00 | 15.00 | 14.62 | 14.77 | 180,205 | -0.22(-1.47%) |
Apr 29, 2010 | 14.74 | 15.13 | 14.69 | 14.99 | 114,359 | +0.28(+1.90%) |
Apr 28, 2010 | 14.61 | 14.77 | 14.41 | 14.71 | 241,590 | +0.01(+0.07%) |
Apr 27, 2010 | 15.18 | 15.18 | 14.69 | 14.70 | 242,095 | -0.50(-3.29%) |
Apr 26, 2010 | 15.25 | 15.29 | 15.16 | 15.20 | 99,378 | -0.04(-0.26%) |
Apr 23, 2010 | 15.39 | 15.39 | 15.16 | 15.24 | 196,210 | -0.28(-1.80%) |
Apr 22, 2010 | 15.43 | 15.60 | 15.32 | 15.52 | 219,440 | +0.15(+0.98%) |
Apr 21, 2010 | 15.35 | 15.48 | 15.32 | 15.37 | 138,420 | +0.07(+0.46%) |
Apr 20, 2010 | 15.14 | 15.37 | 15.08 | 15.30 | 52,499 | +0.32(+2.14%) |
Apr 19, 2010 | 14.77 | 15.01 | 14.75 | 14.98 | 124,700 | +0.07(+0.47%) |
Apr 16, 2010 | 14.84 | 15.05 | 14.82 | 14.91 | 138,391 | +0.01(+0.07%) |
Apr 15, 2010 | 14.86 | 15.01 | 14.82 | 14.90 | 96,138 | -0.01(-0.07%) |
Apr 14, 2010 | 14.93 | 15.04 | 14.88 | 14.91 | 110,165 | +0.05(+0.34%) |
Apr 13, 2010 | 15.00 | 15.00 | 14.85 | 14.86 | 79,709 | -0.13(-0.87%) |
Apr 12, 2010 | 15.04 | 15.04 | 14.82 | 14.99 | 102,093 | +0.04(+0.27%) |
Apr 09, 2010 | 14.82 | 15.08 | 14.76 | 14.95 | 164,946 | +0.07(+0.47%) |
Apr 08, 2010 | 15.15 | 15.15 | 14.74 | 14.88 | 318,759 | -0.48(-3.12%) |
Apr 07, 2010 | 15.40 | 15.50 | 15.33 | 15.36 | 86,206 | -0.14(-0.90%) |
Apr 06, 2010 | 15.50 | 15.52 | 15.42 | 15.50 | 81,017 | +0.02(+0.13%) |
Apr 05, 2010 | 15.45 | 15.49 | 15.38 | 15.48 | 134,218 | +0.09(+0.58%) |
Apr 01, 2010 | 15.01 | 15.39 | 15.39 | 15.39 | 185,800 | +0.48(+3.22%) |
Mar 31, 2010 | 14.89 | 15.03 | 14.89 | 14.91 | 89,619 | +0.00(+0.00%) |
Mar 30, 2010 | 14.84 | 15.04 | 14.84 | 14.91 | 86,726 | +0.03(+0.20%) |
Mar 29, 2010 | 14.89 | 15.01 | 14.81 | 14.88 | 100,164 | -0.01(-0.07%) |
Mar 26, 2010 | 15.24 | 15.27 | 14.80 | 14.89 | 127,518 | -0.40(-2.62%) |
Mar 25, 2010 | 15.11 | 15.36 | 15.11 | 15.29 | 171,194 | +0.27(+1.80%) |
Mar 24, 2010 | 14.88 | 15.12 | 14.84 | 15.02 | 116,635 | +0.08(+0.54%) |
Mar 23, 2010 | 14.94 | 15.00 | 14.86 | 14.94 | 118,106 | +0.04(+0.27%) |
Mar 22, 2010 | 14.59 | 14.91 | 14.50 | 14.90 | 90,057 | +0.17(+1.15%) |
Mar 19, 2010 | 15.09 | 15.24 | 14.67 | 14.73 | 246,238 | -0.37(-2.45%) |
Mar 18, 2010 | 14.84 | 15.13 | 14.84 | 15.10 | 119,512 | +0.21(+1.41%) |
Mar 17, 2010 | 14.90 | 15.04 | 14.85 | 14.89 | 131,924 | +0.06(+0.40%) |
Mar 16, 2010 | 14.75 | 14.86 | 14.74 | 14.83 | 272,966 | +0.13(+0.88%) |
Mar 15, 2010 | 14.66 | 14.72 | 14.65 | 14.70 | 124,740 | -0.13(-0.88%) |
Mar 12, 2010 | 14.60 | 14.83 | 14.60 | 14.83 | 158,269 | +0.19(+1.30%) |
Mar 11, 2010 | 14.60 | 14.71 | 14.52 | 14.64 | 106,021 | -0.08(-0.54%) |
Mar 10, 2010 | 14.81 | 14.89 | 14.62 | 14.72 | 174,028 | -0.16(-1.08%) |
Mar 09, 2010 | 14.50 | 14.96 | 14.50 | 14.88 | 182,951 | +0.24(+1.64%) |
Mar 08, 2010 | 14.83 | 14.85 | 14.58 | 14.64 | 111,420 | -0.12(-0.81%) |
Mar 05, 2010 | 15.02 | 15.05 | 14.73 | 14.76 | 170,944 | -0.20(-1.34%) |
Mar 04, 2010 | 14.90 | 14.97 | 14.67 | 14.96 | 124,407 | +0.16(+1.08%) |
Mar 03, 2010 | 14.92 | 15.13 | 14.71 | 14.80 | 181,537 | -0.20(-1.33%) |
Mar 02, 2010 | 14.52 | 15.04 | 14.52 | 15.00 | 252,074 | +0.45(+3.09%) |
Mar 01, 2010 | 13.98 | 14.55 | 13.98 | 14.55 | 234,666 | +0.53(+3.78%) |
Feb 26, 2010 | 14.31 | 14.37 | 13.99 | 14.02 | 192,005 | -0.30(-2.09%) |
Feb 25, 2010 | 13.92 | 14.39 | 13.91 | 14.32 | 196,887 | +0.17(+1.20%) |
Feb 24, 2010 | 14.17 | 14.17 | 14.01 | 14.15 | 125,132 | +0.03(+0.21%) |
Feb 23, 2010 | 14.43 | 14.51 | 14.09 | 14.12 | 141,629 | -0.39(-2.69%) |
Feb 22, 2010 | 14.52 | 14.63 | 14.15 | 14.51 | 218,299 | -0.01(-0.07%) |
Feb 19, 2010 | 14.10 | 14.59 | 13.95 | 14.52 | 407,533 | +0.40(+2.83%) |
Feb 18, 2010 | 13.61 | 14.15 | 13.61 | 14.12 | 362,896 | +0.39(+2.84%) |
Feb 17, 2010 | 13.90 | 13.91 | 13.65 | 13.73 | 247,222 | -0.16(-1.15%) |
Feb 16, 2010 | 13.90 | 13.93 | 13.80 | 13.89 | 87,653 | +0.01(+0.07%) |
Feb 12, 2010 | 13.72 | 13.88 | 13.88 | 13.88 | 122,100 | -0.05(-0.36%) |
Feb 11, 2010 | 13.65 | 13.93 | 13.57 | 13.93 | 80,459 | +0.26(+1.90%) |
Feb 10, 2010 | 13.50 | 13.70 | 13.50 | 13.67 | 115,196 | +0.08(+0.59%) |
Feb 09, 2010 | 13.51 | 13.64 | 13.46 | 13.59 | 155,815 | +0.25(+1.87%) |
Feb 08, 2010 | 13.59 | 13.75 | 13.32 | 13.34 | 178,820 | -0.20(-1.48%) |
Feb 05, 2010 | 13.60 | 13.63 | 13.36 | 13.54 | 142,775 | +0.01(+0.07%) |
Feb 04, 2010 | 13.75 | 13.80 | 13.52 | 13.53 | 126,551 | -0.29(-2.10%) |
Feb 03, 2010 | 13.89 | 13.91 | 13.76 | 13.82 | 104,478 | -0.05(-0.36%) |
Feb 02, 2010 | 13.52 | 13.94 | 13.49 | 13.87 | 218,457 | +0.46(+3.43%) |
Feb 01, 2010 | 13.18 | 13.45 | 12.98 | 13.41 | 167,779 | +0.27(+2.05%) |
Jan 29, 2010 | 13.72 | 13.72 | 13.10 | 13.14 | 196,243 | -0.48(-3.52%) |
Jan 28, 2010 | 13.97 | 14.01 | 13.60 | 13.62 | 135,215 | -0.27(-1.94%) |
Jan 27, 2010 | 13.85 | 14.03 | 13.78 | 13.89 | 103,061 | +0.01(+0.07%) |
Jan 26, 2010 | 13.96 | 14.00 | 13.73 | 13.88 | 240,549 | -0.20(-1.42%) |
Jan 25, 2010 | 13.95 | 14.38 | 13.90 | 14.08 | 169,974 | +0.13(+0.93%) |
Jan 22, 2010 | 13.72 | 14.28 | 13.72 | 13.95 | 206,829 | +0.19(+1.38%) |
Jan 21, 2010 | 13.77 | 13.91 | 13.70 | 13.76 | 121,922 | -0.08(-0.58%) |
Jan 20, 2010 | 13.92 | 14.06 | 13.80 | 13.84 | 129,083 | -0.27(-1.91%) |
Jan 19, 2010 | 14.06 | 14.14 | 14.00 | 14.11 | 93,468 | +0.02(+0.14%) |
Jan 15, 2010 | 14.20 | 14.09 | 14.09 | 14.09 | 68,500 | -0.17(-1.19%) |
Jan 14, 2010 | 14.17 | 14.31 | 14.13 | 14.26 | 64,110 | +0.12(+0.85%) |
Jan 13, 2010 | 14.03 | 14.17 | 14.01 | 14.14 | 62,921 | +0.08(+0.57%) |
Jan 12, 2010 | 14.11 | 14.17 | 13.90 | 14.06 | 193,220 | -0.20(-1.40%) |
Jan 11, 2010 | 14.12 | 14.31 | 13.86 | 14.26 | 273,867 | +0.31(+2.22%) |
Jan 08, 2010 | 14.11 | 14.11 | 13.94 | 13.95 | 163,650 | -0.15(-1.06%) |
Jan 07, 2010 | 14.20 | 14.20 | 13.93 | 14.10 | 125,122 | -0.06(-0.42%) |
Jan 06, 2010 | 13.51 | 14.20 | 13.51 | 14.16 | 213,642 | +0.65(+4.81%) |
Jan 05, 2010 | 13.50 | 13.63 | 13.41 | 13.51 | 144,987 | +0.00(+0.00%) |