Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.08 | 19.64 | 19.01 | 19.21 | 84,136 | +0.13(+0.68%) |
Dec 30, 2010 | 19.49 | 19.52 | 19.02 | 19.08 | 39,288 | -0.40(-2.05%) |
Dec 29, 2010 | 19.32 | 19.56 | 19.11 | 19.48 | 84,423 | +0.36(+1.88%) |
Dec 28, 2010 | 19.80 | 19.94 | 19.03 | 19.12 | 111,228 | -0.71(-3.58%) |
Dec 27, 2010 | 20.01 | 20.01 | 19.62 | 19.83 | 31,072 | -0.19(-0.95%) |
Dec 23, 2010 | 19.71 | 20.18 | 19.64 | 20.02 | 75,328 | +0.27(+1.37%) |
Dec 22, 2010 | 20.45 | 20.67 | 19.70 | 19.75 | 144,227 | -0.71(-3.47%) |
Dec 21, 2010 | 20.62 | 20.67 | 20.37 | 20.46 | 155,866 | +0.02(+0.10%) |
Dec 20, 2010 | 20.32 | 20.82 | 20.10 | 20.44 | 157,460 | +0.12(+0.59%) |
Dec 17, 2010 | 20.75 | 20.80 | 19.78 | 20.32 | 448,753 | -0.54(-2.59%) |
Dec 16, 2010 | 20.34 | 21.00 | 20.01 | 20.86 | 108,188 | +0.53(+2.61%) |
Dec 15, 2010 | 20.75 | 20.77 | 20.12 | 20.33 | 105,095 | -0.45(-2.17%) |
Dec 14, 2010 | 21.04 | 21.20 | 20.70 | 20.78 | 168,999 | -0.26(-1.24%) |
Dec 13, 2010 | 21.29 | 21.29 | 20.91 | 21.04 | 109,320 | -0.19(-0.89%) |
Dec 10, 2010 | 20.86 | 21.26 | 20.86 | 21.23 | 195,547 | +0.40(+1.92%) |
Dec 09, 2010 | 21.20 | 21.38 | 20.62 | 20.83 | 696,950 | -0.22(-1.05%) |
Dec 08, 2010 | 20.99 | 21.09 | 20.73 | 21.05 | 260,706 | +0.10(+0.48%) |
Dec 07, 2010 | 21.00 | 21.00 | 20.10 | 20.95 | 195,829 | +0.31(+1.50%) |
Dec 06, 2010 | 20.51 | 20.75 | 20.43 | 20.64 | 142,047 | -0.09(-0.43%) |
Dec 03, 2010 | 20.61 | 21.00 | 20.61 | 20.73 | 264,116 | +0.12(+0.58%) |
Dec 02, 2010 | 20.31 | 20.65 | 19.93 | 20.61 | 367,509 | +0.51(+2.54%) |
Dec 01, 2010 | 20.00 | 20.22 | 19.79 | 20.10 | 732,135 | +0.10(+0.50%) |
Nov 30, 2010 | 19.40 | 20.00 | 19.33 | 20.00 | 1,269,091 | +0.51(+2.62%) |
Nov 29, 2010 | 19.41 | 19.75 | 19.30 | 19.49 | 227,546 | +0.02(+0.10%) |
Nov 26, 2010 | 19.48 | 19.48 | 19.37 | 19.47 | 58,514 | -0.02(-0.10%) |
Nov 24, 2010 | 19.55 | 19.49 | 19.49 | 19.49 | 122,517 | +0.09(+0.46%) |
Nov 23, 2010 | 19.10 | 19.46 | 18.98 | 19.40 | 198,448 | +0.04(+0.21%) |
Nov 22, 2010 | 19.14 | 19.36 | 18.66 | 19.36 | 162,871 | +0.16(+0.83%) |
Nov 19, 2010 | 19.40 | 19.46 | 19.06 | 19.20 | 142,958 | -0.15(-0.78%) |
Nov 18, 2010 | 19.00 | 19.70 | 18.96 | 19.35 | 366,935 | +0.61(+3.26%) |
Nov 17, 2010 | 18.76 | 18.98 | 18.43 | 18.74 | 121,601 | +0.03(+0.16%) |
Nov 16, 2010 | 18.83 | 19.13 | 18.33 | 18.71 | 554,025 | -0.31(-1.63%) |
Nov 15, 2010 | 18.20 | 19.16 | 18.10 | 19.02 | 589,584 | +0.82(+4.51%) |
Nov 12, 2010 | 17.84 | 18.38 | 17.70 | 18.20 | 233,425 | +0.25(+1.39%) |
Nov 11, 2010 | 16.87 | 18.16 | 16.75 | 17.95 | 800,244 | +0.95(+5.59%) |
Nov 10, 2010 | 17.00 | 17.08 | 16.75 | 17.00 | 318,855 | -0.03(-0.18%) |
Nov 09, 2010 | 16.58 | 17.09 | 16.25 | 17.03 | 243,663 | +0.55(+3.34%) |
Nov 08, 2010 | 15.96 | 16.64 | 15.53 | 16.48 | 230,948 | +0.47(+2.94%) |
Nov 05, 2010 | 16.08 | 16.08 | 15.76 | 16.01 | 622,798 | -0.02(-0.12%) |
Nov 04, 2010 | 16.50 | 17.00 | 15.76 | 16.03 | 2,231,807 | +0.53(+3.42%) |
Nov 03, 2010 | 15.80 | 15.99 | 15.33 | 15.50 | 159,312 | -0.21(-1.34%) |
Nov 02, 2010 | 15.68 | 15.76 | 15.50 | 15.71 | 184,405 | +0.20(+1.29%) |
Nov 01, 2010 | 15.55 | 15.77 | 15.25 | 15.51 | 310,918 | -0.02(-0.13%) |
Oct 29, 2010 | 15.53 | 15.57 | 15.06 | 15.53 | 109,495 | -0.01(-0.06%) |
Oct 28, 2010 | 15.85 | 15.95 | 15.48 | 15.54 | 262,637 | -0.20(-1.27%) |
Oct 27, 2010 | 15.61 | 15.82 | 15.50 | 15.74 | 67,804 | +0.19(+1.22%) |
Oct 25, 2010 | 15.72 | 15.75 | 15.50 | 15.55 | 50,554 | -0.05(-0.32%) |
Oct 22, 2010 | 15.60 | 15.78 | 15.37 | 15.60 | 86,371 | -0.02(-0.13%) |
Oct 21, 2010 | 15.65 | 15.77 | 15.15 | 15.62 | 46,154 | +0.08(+0.51%) |
Oct 20, 2010 | 15.47 | 15.69 | 15.25 | 15.54 | 141,277 | +0.16(+1.04%) |
Oct 19, 2010 | 15.29 | 15.54 | 15.00 | 15.38 | 106,333 | -0.19(-1.22%) |
Oct 18, 2010 | 15.10 | 15.70 | 14.76 | 15.57 | 148,818 | +0.50(+3.32%) |
Oct 15, 2010 | 14.50 | 15.39 | 14.50 | 15.07 | 599,593 | +0.81(+5.68%) |
Oct 14, 2010 | 14.25 | 14.60 | 13.91 | 14.26 | 729,675 | -1.86(-11.54%) |
Oct 13, 2010 | 16.21 | 16.25 | 15.80 | 16.12 | 197,389 | -0.04(-0.25%) |
Oct 12, 2010 | 15.55 | 16.16 | 15.10 | 16.16 | 144,832 | +0.51(+3.26%) |
Oct 11, 2010 | 15.67 | 15.76 | 15.19 | 15.65 | 68,554 | +0.06(+0.38%) |
Oct 08, 2010 | 14.89 | 15.74 | 14.53 | 15.59 | 213,850 | +0.78(+5.27%) |
Oct 07, 2010 | 15.32 | 15.32 | 14.57 | 14.81 | 60,217 | -0.45(-2.95%) |
Oct 06, 2010 | 15.60 | 15.60 | 15.13 | 15.26 | 84,254 | -0.34(-2.18%) |
Oct 05, 2010 | 15.37 | 15.74 | 15.21 | 15.60 | 118,604 | +0.40(+2.63%) |
Oct 04, 2010 | 15.14 | 15.35 | 15.10 | 15.20 | 78,569 | -0.06(-0.39%) |
Oct 01, 2010 | 15.07 | 15.50 | 15.00 | 15.26 | 236,537 | +0.27(+1.80%) |
Sep 30, 2010 | 14.18 | 15.16 | 14.00 | 14.99 | 382,118 | +0.96(+6.84%) |
Sep 29, 2010 | 13.98 | 14.10 | 13.92 | 14.03 | 117,505 | +0.03(+0.21%) |
Sep 28, 2010 | 14.27 | 14.27 | 13.79 | 14.00 | 72,113 | -0.27(-1.89%) |
Sep 27, 2010 | 14.50 | 14.57 | 14.19 | 14.27 | 149,787 | -0.25(-1.72%) |
Sep 24, 2010 | 14.51 | 14.65 | 14.04 | 14.52 | 125,248 | +0.17(+1.18%) |
Sep 23, 2010 | 14.45 | 14.56 | 14.26 | 14.35 | 81,651 | -0.19(-1.31%) |
Sep 22, 2010 | 14.83 | 14.98 | 14.40 | 14.54 | 262,216 | -0.46(-3.07%) |
Sep 21, 2010 | 15.05 | 15.16 | 14.92 | 15.00 | 557,431 | -0.11(-0.73%) |
Sep 20, 2010 | 14.50 | 15.51 | 14.50 | 15.11 | 353,083 | +0.45(+3.07%) |
Sep 17, 2010 | 14.40 | 14.90 | 13.94 | 14.66 | 204,471 | +1.15(+8.51%) |
Sep 15, 2010 | 12.94 | 13.51 | 12.94 | 13.51 | 180,759 | +0.39(+2.97%) |
Sep 14, 2010 | 13.08 | 13.27 | 13.05 | 13.12 | 79,089 | +0.10(+0.77%) |
Sep 13, 2010 | 12.18 | 13.09 | 12.16 | 13.02 | 137,751 | +0.86(+7.07%) |
Sep 10, 2010 | 12.24 | 12.27 | 12.15 | 12.16 | 87,407 | -0.07(-0.57%) |
Sep 09, 2010 | 12.29 | 12.38 | 12.18 | 12.23 | 306,797 | -0.02(-0.16%) |
Sep 08, 2010 | 12.02 | 12.27 | 11.81 | 12.25 | 454,597 | +0.27(+2.25%) |
Sep 07, 2010 | 12.40 | 12.40 | 11.93 | 11.98 | 110,409 | -0.44(-3.54%) |
Sep 03, 2010 | 11.99 | 12.42 | 11.55 | 12.42 | 263,951 | +0.71(+6.06%) |
Sep 02, 2010 | 11.22 | 11.94 | 11.08 | 11.71 | 482,955 | +0.46(+4.09%) |
Sep 01, 2010 | 11.00 | 11.27 | 10.93 | 11.25 | 515,649 | +0.52(+4.85%) |
Aug 31, 2010 | 10.50 | 10.81 | 10.45 | 10.73 | 289,057 | +0.23(+2.19%) |
Aug 30, 2010 | 10.46 | 10.70 | 10.46 | 10.50 | 177,719 | -0.04(-0.38%) |
Aug 27, 2010 | 10.39 | 10.63 | 10.16 | 10.54 | 209,394 | +0.05(+0.48%) |
Aug 26, 2010 | 10.62 | 10.66 | 10.46 | 10.49 | 59,157 | -0.06(-0.57%) |
Aug 25, 2010 | 10.50 | 10.69 | 10.35 | 10.55 | 207,958 | +0.00(+0.00%) |
Aug 24, 2010 | 10.75 | 10.88 | 10.55 | 10.55 | 116,052 | -0.20(-1.86%) |
Aug 23, 2010 | 11.01 | 11.01 | 10.50 | 10.75 | 173,040 | -0.24(-2.18%) |
Aug 20, 2010 | 11.04 | 11.21 | 10.86 | 10.99 | 90,710 | -0.01(-0.09%) |
Aug 19, 2010 | 10.87 | 11.24 | 10.79 | 11.00 | 1,042,531 | +0.10(+0.92%) |
Aug 18, 2010 | 10.68 | 10.92 | 10.44 | 10.90 | 156,425 | +0.24(+2.25%) |
Aug 17, 2010 | 10.73 | 10.85 | 10.38 | 10.66 | 256,901 | +0.02(+0.19%) |
Aug 16, 2010 | 10.47 | 10.73 | 10.42 | 10.64 | 116,101 | +0.08(+0.76%) |
Aug 13, 2010 | 10.63 | 10.85 | 10.30 | 10.56 | 36,848 | -0.08(-0.75%) |
Aug 12, 2010 | 10.19 | 11.11 | 10.07 | 10.64 | 175,984 | +0.23(+2.21%) |
Aug 11, 2010 | 10.55 | 10.63 | 9.790 | 10.41 | 614,439 | -0.22(-2.07%) |
Aug 10, 2010 | 11.42 | 11.58 | 10.50 | 10.63 | 1,483,036 | +0.62(+6.19%) |
Aug 09, 2010 | 10.07 | 10.45 | 9.930 | 10.01 | 401,572 | -0.06(-0.60%) |
Aug 06, 2010 | 10.98 | 10.98 | 9.910 | 10.07 | 646,484 | -0.54(-5.09%) |
Aug 05, 2010 | 11.60 | 11.92 | 10.60 | 10.61 | 1,180,398 | -1.06(-9.08%) |
Aug 04, 2010 | 11.17 | 11.67 | 11.17 | 11.67 | 111,331 | +0.60(+5.42%) |
Aug 03, 2010 | 11.15 | 11.50 | 11.04 | 11.07 | 123,197 | -0.52(-4.49%) |
Aug 02, 2010 | 12.30 | 12.31 | 11.57 | 11.59 | 229,870 | -0.46(-3.82%) |
Jul 30, 2010 | 12.25 | 12.67 | 12.02 | 12.05 | 50,784 | -0.38(-3.06%) |
Jul 29, 2010 | 12.61 | 12.61 | 12.28 | 12.43 | 25,025 | -0.39(-3.04%) |
Jul 28, 2010 | 12.91 | 13.05 | 12.60 | 12.82 | 56,198 | -0.16(-1.23%) |
Jul 27, 2010 | 13.16 | 13.18 | 12.55 | 12.98 | 176,620 | -0.11(-0.84%) |
Jul 26, 2010 | 13.11 | 13.11 | 12.90 | 13.09 | 27,960 | +0.08(+0.61%) |
Jul 23, 2010 | 12.62 | 13.02 | 12.25 | 13.01 | 84,758 | +0.32(+2.52%) |
Jul 22, 2010 | 12.21 | 12.71 | 11.86 | 12.69 | 34,239 | +0.69(+5.75%) |
Jul 21, 2010 | 12.48 | 12.48 | 11.85 | 12.00 | 42,681 | -0.36(-2.91%) |
Jul 20, 2010 | 11.99 | 12.38 | 11.71 | 12.36 | 66,835 | +0.25(+2.06%) |
Jul 19, 2010 | 11.97 | 12.11 | 11.84 | 12.11 | 191,439 | +0.15(+1.25%) |
Jul 16, 2010 | 11.87 | 11.99 | 11.73 | 11.96 | 144,484 | -0.04(-0.33%) |
Jul 15, 2010 | 12.02 | 12.20 | 11.89 | 12.00 | 87,998 | -0.04(-0.33%) |
Jul 14, 2010 | 11.87 | 12.23 | 11.86 | 12.04 | 96,975 | +0.11(+0.92%) |
Jul 13, 2010 | 11.69 | 11.96 | 11.29 | 11.93 | 75,170 | +0.43(+3.74%) |
Jul 12, 2010 | 11.98 | 11.98 | 11.33 | 11.50 | 138,332 | -0.49(-4.09%) |
Jul 09, 2010 | 11.82 | 12.02 | 11.26 | 11.99 | 87,727 | +0.18(+1.52%) |
Jul 08, 2010 | 12.14 | 12.37 | 11.46 | 11.81 | 88,516 | -0.04(-0.34%) |
Jul 07, 2010 | 10.88 | 11.87 | 10.80 | 11.85 | 102,438 | +1.05(+9.72%) |
Jul 06, 2010 | 11.13 | 11.25 | 10.51 | 10.80 | 156,523 | -0.18(-1.64%) |
Jul 02, 2010 | 11.13 | 11.15 | 10.90 | 10.98 | 111,278 | -0.02(-0.18%) |
Jul 01, 2010 | 11.50 | 11.50 | 10.55 | 11.00 | 387,783 | -0.51(-4.43%) |
Jun 30, 2010 | 11.91 | 11.91 | 11.49 | 11.51 | 239,980 | -0.37(-3.11%) |
Jun 29, 2010 | 12.00 | 12.01 | 11.37 | 11.88 | 334,444 | -0.36(-2.94%) |
Jun 25, 2010 | 12.45 | 12.70 | 12.00 | 12.24 | 2,340,813 | -0.11(-0.89%) |
Jun 24, 2010 | 12.60 | 12.90 | 12.20 | 12.35 | 167,707 | -0.30(-2.37%) |
Jun 23, 2010 | 12.79 | 13.25 | 12.60 | 12.65 | 222,264 | -0.20(-1.56%) |
Jun 22, 2010 | 13.02 | 13.38 | 12.80 | 12.85 | 260,132 | -0.16(-1.23%) |
Jun 21, 2010 | 13.56 | 13.85 | 13.00 | 13.01 | 212,516 | +0.21(+1.64%) |
Jun 18, 2010 | 12.50 | 13.21 | 12.42 | 12.80 | 536,425 | +0.47(+3.81%) |
Jun 17, 2010 | 12.04 | 12.39 | 11.97 | 12.33 | 97,263 | +0.32(+2.66%) |
Jun 16, 2010 | 11.93 | 12.23 | 11.85 | 12.01 | 364,944 | +0.08(+0.67%) |
Jun 15, 2010 | 12.05 | 12.35 | 11.81 | 11.93 | 225,974 | +0.10(+0.85%) |
Jun 14, 2010 | 12.62 | 12.71 | 11.74 | 11.83 | 219,566 | -0.62(-4.98%) |
Jun 11, 2010 | 12.17 | 12.49 | 12.13 | 12.45 | 189,437 | +0.17(+1.38%) |
Jun 10, 2010 | 12.27 | 12.93 | 12.03 | 12.28 | 430,479 | +0.14(+1.15%) |
Jun 09, 2010 | 12.03 | 12.65 | 11.98 | 12.14 | 297,356 | +0.14(+1.17%) |
Jun 08, 2010 | 12.88 | 13.19 | 11.83 | 12.00 | 572,010 | -0.83(-6.47%) |
Jun 07, 2010 | 13.29 | 13.59 | 12.59 | 12.83 | 420,203 | -0.42(-3.17%) |
Jun 04, 2010 | 13.70 | 14.08 | 13.16 | 13.25 | 291,675 | -0.76(-5.42%) |
Jun 03, 2010 | 13.89 | 14.70 | 13.59 | 14.01 | 464,327 | +0.06(+0.43%) |
Jun 02, 2010 | 13.96 | 14.23 | 13.50 | 13.95 | 236,416 | +0.15(+1.09%) |
Jun 01, 2010 | 13.75 | 14.22 | 13.61 | 13.80 | 296,343 | -0.09(-0.65%) |
May 28, 2010 | 14.81 | 14.82 | 13.82 | 13.89 | 1,145,703 | -0.92(-6.21%) |
May 27, 2010 | 15.29 | 15.48 | 14.62 | 14.81 | 249,606 | -0.15(-1.00%) |
May 26, 2010 | 15.18 | 15.23 | 14.80 | 14.96 | 104,998 | +0.04(+0.27%) |
May 25, 2010 | 14.50 | 15.12 | 14.50 | 14.92 | 147,290 | +0.17(+1.15%) |
May 24, 2010 | 14.90 | 15.05 | 14.67 | 14.75 | 94,744 | -0.24(-1.60%) |
May 21, 2010 | 15.07 | 15.19 | 14.57 | 14.99 | 254,395 | -0.29(-1.90%) |
May 20, 2010 | 16.20 | 16.20 | 15.15 | 15.28 | 77,378 | -1.00(-6.14%) |
May 19, 2010 | 16.38 | 16.84 | 15.77 | 16.28 | 93,548 | -0.33(-1.99%) |
May 18, 2010 | 17.01 | 17.79 | 16.30 | 16.61 | 135,252 | -0.23(-1.37%) |
May 17, 2010 | 16.46 | 16.90 | 16.22 | 16.84 | 66,483 | +0.49(+3.00%) |
May 14, 2010 | 16.60 | 16.95 | 16.07 | 16.35 | 83,958 | -0.35(-2.10%) |
May 13, 2010 | 17.15 | 17.32 | 16.47 | 16.70 | 95,345 | -0.45(-2.62%) |
May 12, 2010 | 16.57 | 17.23 | 16.52 | 17.15 | 66,652 | +0.63(+3.81%) |
May 11, 2010 | 16.60 | 17.01 | 16.38 | 16.52 | 64,870 | -0.44(-2.59%) |
May 10, 2010 | 16.47 | 17.01 | 16.02 | 16.96 | 61,778 | +1.53(+9.92%) |
May 07, 2010 | 15.51 | 16.36 | 15.27 | 15.43 | 66,229 | -0.08(-0.52%) |
May 06, 2010 | 15.96 | 16.79 | 14.46 | 15.51 | 122,439 | -0.21(-1.34%) |
May 05, 2010 | 16.54 | 16.93 | 15.50 | 15.72 | 100,148 | -1.23(-7.26%) |
May 04, 2010 | 17.30 | 17.70 | 16.85 | 16.95 | 258,489 | -0.69(-3.91%) |
May 03, 2010 | 16.88 | 17.74 | 16.88 | 17.64 | 42,808 | +0.75(+4.44%) |
Apr 30, 2010 | 16.84 | 17.10 | 16.74 | 16.89 | 76,097 | +0.00(+0.00%) |
Apr 29, 2010 | 16.52 | 16.95 | 16.28 | 16.89 | 91,377 | +0.45(+2.74%) |
Apr 28, 2010 | 16.44 | 17.00 | 16.17 | 16.44 | 143,188 | +0.44(+2.75%) |
Apr 27, 2010 | 16.32 | 16.64 | 16.00 | 16.00 | 64,541 | -0.33(-2.02%) |
Apr 26, 2010 | 16.55 | 16.59 | 16.00 | 16.33 | 38,253 | -0.28(-1.69%) |
Apr 23, 2010 | 16.07 | 16.62 | 15.49 | 16.61 | 69,534 | +0.51(+3.17%) |
Apr 22, 2010 | 15.49 | 16.20 | 15.28 | 16.10 | 70,315 | +0.41(+2.61%) |
Apr 21, 2010 | 16.01 | 16.22 | 15.50 | 15.69 | 71,698 | -0.33(-2.06%) |
Apr 20, 2010 | 16.23 | 16.41 | 16.01 | 16.02 | 15,861 | -0.12(-0.74%) |
Apr 19, 2010 | 16.62 | 16.65 | 15.52 | 16.14 | 80,978 | -0.53(-3.18%) |
Apr 16, 2010 | 16.88 | 17.17 | 16.66 | 16.67 | 89,013 | -0.21(-1.24%) |
Apr 15, 2010 | 16.40 | 17.03 | 16.37 | 16.88 | 164,827 | +0.42(+2.55%) |
Apr 14, 2010 | 16.31 | 16.49 | 16.23 | 16.46 | 316,997 | +0.32(+1.98%) |
Apr 13, 2010 | 16.30 | 16.50 | 16.08 | 16.14 | 117,222 | -0.08(-0.49%) |
Apr 12, 2010 | 16.39 | 16.70 | 16.00 | 16.22 | 95,116 | -0.24(-1.46%) |
Apr 09, 2010 | 17.08 | 17.25 | 16.29 | 16.46 | 154,693 | -0.63(-3.69%) |
Apr 08, 2010 | 17.32 | 17.99 | 17.01 | 17.09 | 85,587 | -0.35(-2.01%) |
Apr 07, 2010 | 17.83 | 17.91 | 17.35 | 17.44 | 71,234 | -0.36(-2.02%) |
Apr 06, 2010 | 17.31 | 18.00 | 17.16 | 17.80 | 64,874 | +0.35(+2.01%) |
Apr 05, 2010 | 16.71 | 18.25 | 16.71 | 17.45 | 156,653 | +0.76(+4.55%) |
Apr 01, 2010 | 17.01 | 16.69 | 16.69 | 16.69 | 167,100 | -0.32(-1.88%) |
Mar 31, 2010 | 16.81 | 17.68 | 16.80 | 17.01 | 1,438,709 | +0.12(+0.71%) |
Mar 30, 2010 | 16.86 | 17.20 | 16.84 | 16.89 | 105,502 | -0.03(-0.18%) |
Mar 29, 2010 | 16.37 | 16.94 | 16.37 | 16.92 | 64,141 | +0.51(+3.11%) |
Mar 26, 2010 | 16.01 | 16.71 | 15.96 | 16.41 | 27,225 | +0.36(+2.24%) |
Mar 25, 2010 | 16.34 | 16.50 | 15.78 | 16.05 | 154,503 | -0.25(-1.53%) |
Mar 24, 2010 | 16.53 | 16.74 | 16.05 | 16.30 | 85,577 | -0.37(-2.22%) |
Mar 23, 2010 | 17.21 | 17.25 | 16.60 | 16.67 | 118,967 | -0.09(-0.54%) |
Mar 22, 2010 | 16.59 | 16.87 | 16.25 | 16.76 | 163,271 | +0.20(+1.21%) |
Mar 19, 2010 | 16.62 | 17.05 | 16.36 | 16.56 | 102,575 | -0.06(-0.36%) |
Mar 18, 2010 | 17.19 | 17.19 | 16.24 | 16.62 | 48,374 | -0.63(-3.65%) |
Mar 17, 2010 | 15.85 | 17.74 | 15.76 | 17.25 | 218,263 | +1.30(+8.15%) |
Mar 16, 2010 | 14.96 | 16.04 | 14.96 | 15.95 | 279,852 | +0.99(+6.62%) |
Mar 15, 2010 | 14.82 | 15.30 | 14.59 | 14.96 | 94,073 | -0.55(-3.55%) |
Mar 12, 2010 | 15.52 | 15.67 | 15.13 | 15.51 | 151,225 | -0.05(-0.32%) |
Mar 11, 2010 | 15.23 | 15.62 | 15.16 | 15.56 | 80,602 | +0.16(+1.04%) |
Mar 10, 2010 | 15.10 | 15.40 | 14.92 | 15.40 | 57,075 | +0.34(+2.26%) |
Mar 09, 2010 | 15.22 | 15.39 | 14.91 | 15.06 | 106,598 | -0.33(-2.14%) |
Mar 08, 2010 | 15.25 | 15.39 | 15.10 | 15.39 | 125,947 | +0.16(+1.05%) |
Mar 05, 2010 | 14.68 | 15.26 | 14.50 | 15.23 | 280,759 | +0.67(+4.60%) |
Mar 04, 2010 | 14.48 | 14.69 | 14.16 | 14.56 | 278,144 | +0.32(+2.25%) |
Mar 03, 2010 | 14.53 | 14.86 | 14.06 | 14.24 | 208,248 | -0.22(-1.52%) |
Mar 02, 2010 | 14.58 | 14.90 | 14.28 | 14.46 | 100,990 | -0.23(-1.57%) |
Mar 01, 2010 | 14.92 | 14.92 | 14.46 | 14.69 | 82,900 | +0.09(+0.62%) |
Feb 26, 2010 | 14.41 | 14.70 | 14.00 | 14.60 | 211,145 | +0.31(+2.17%) |
Feb 25, 2010 | 13.20 | 14.75 | 13.20 | 14.29 | 155,542 | +0.72(+5.31%) |
Feb 24, 2010 | 12.87 | 13.70 | 12.77 | 13.57 | 196,693 | +0.59(+4.55%) |
Feb 23, 2010 | 13.50 | 13.58 | 12.77 | 12.98 | 503,948 | -0.62(-4.52%) |
Feb 22, 2010 | 13.85 | 14.42 | 13.33 | 13.60 | 154,821 | -0.30(-2.19%) |
Feb 19, 2010 | 14.50 | 14.60 | 13.86 | 13.90 | 669,919 | -0.61(-4.20%) |
Feb 18, 2010 | 14.56 | 14.87 | 14.50 | 14.51 | 1,257,594 | -0.08(-0.55%) |
Feb 17, 2010 | 14.74 | 14.74 | 14.50 | 14.59 | 264,836 | -0.04(-0.27%) |
Feb 16, 2010 | 14.75 | 14.75 | 14.49 | 14.63 | 384,924 | +0.08(+0.55%) |
Feb 12, 2010 | 15.00 | 14.55 | 14.55 | 14.55 | 859,300 | -0.45(-3.00%) |