Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 17.12 | 17.41 | 17.10 | 17.21 | 16,790 | +0.20(+1.15%) |
Feb 25, 2011 | 16.95 | 17.05 | 16.95 | 17.01 | 9,655 | +0.07(+0.41%) |
Feb 24, 2011 | 16.93 | 17.09 | 16.93 | 16.94 | 13,220 | -0.23(-1.34%) |
Feb 23, 2011 | 17.31 | 17.32 | 17.06 | 17.17 | 18,550 | -0.33(-1.89%) |
Feb 22, 2011 | 17.73 | 17.79 | 17.49 | 17.50 | 3,700 | -0.26(-1.46%) |
Feb 18, 2011 | 17.80 | 17.81 | 17.66 | 17.76 | 1,757 | -0.13(-0.73%) |
Feb 17, 2011 | 17.74 | 17.98 | 17.65 | 17.89 | 37,490 | +0.35(+1.97%) |
Feb 16, 2011 | 17.50 | 17.65 | 17.46 | 17.55 | 11,340 | +0.36(+2.07%) |
Feb 15, 2011 | 17.22 | 17.29 | 17.07 | 17.19 | 7,716 | -0.12(-0.69%) |
Feb 14, 2011 | 16.81 | 17.31 | 16.81 | 17.31 | 20,582 | +0.62(+3.71%) |
Feb 11, 2011 | 15.90 | 16.69 | 15.90 | 16.69 | 7,695 | +1.27(+8.20%) |
Feb 10, 2011 | 15.38 | 15.51 | 15.38 | 15.43 | 6,940 | -0.12(-0.80%) |
Feb 09, 2011 | 16.03 | 16.03 | 15.55 | 15.55 | 11,740 | -0.49(-3.05%) |
Feb 08, 2011 | 16.04 | 16.09 | 16.00 | 16.04 | 2,660 | -0.05(-0.31%) |
Feb 07, 2011 | 15.99 | 16.17 | 15.99 | 16.09 | 9,620 | +0.20(+1.23%) |
Feb 04, 2011 | 15.98 | 15.98 | 15.77 | 15.89 | 8,720 | -0.00(-0.01%) |
Feb 03, 2011 | 15.76 | 15.90 | 15.70 | 15.90 | 9,645 | -0.27(-1.65%) |
Feb 02, 2011 | 16.54 | 16.54 | 16.09 | 16.16 | 12,010 | -0.36(-2.20%) |
Feb 01, 2011 | 16.28 | 16.53 | 16.23 | 16.53 | 3,795 | +0.42(+2.59%) |
Jan 31, 2011 | 15.88 | 16.25 | 15.88 | 16.11 | 8,970 | +0.57(+3.67%) |
Jan 28, 2011 | 15.95 | 15.95 | 15.41 | 15.54 | 3,130 | -0.74(-4.55%) |
Jan 27, 2011 | 16.10 | 16.28 | 16.08 | 16.28 | 2,418 | +0.03(+0.19%) |
Jan 26, 2011 | 15.79 | 16.25 | 15.79 | 16.25 | 8,615 | +0.52(+3.30%) |
Jan 25, 2011 | 15.84 | 15.84 | 15.68 | 15.73 | 3,285 | -0.08(-0.51%) |
Jan 24, 2011 | 15.48 | 15.81 | 15.48 | 15.81 | 8,430 | +0.22(+1.41%) |
Jan 21, 2011 | 15.25 | 15.68 | 15.25 | 15.59 | 1,730 | +0.35(+2.30%) |
Jan 20, 2011 | 15.09 | 15.26 | 15.08 | 15.24 | 4,000 | -0.08(-0.52%) |
Jan 19, 2011 | 15.45 | 15.45 | 15.32 | 15.32 | 980 | +0.02(+0.13%) |
Jan 18, 2011 | 15.29 | 15.37 | 15.29 | 15.30 | 15,040 | -0.11(-0.71%) |
Jan 14, 2011 | 15.27 | 15.41 | 15.24 | 15.41 | 2,065 | +0.08(+0.53%) |
Jan 13, 2011 | 15.43 | 15.43 | 15.27 | 15.33 | 3,815 | -0.13(-0.84%) |
Jan 12, 2011 | 15.42 | 15.46 | 15.38 | 15.46 | 1,865 | -0.09(-0.59%) |
Jan 11, 2011 | 15.58 | 15.61 | 15.55 | 15.55 | 4,310 | +0.42(+2.77%) |
Jan 10, 2011 | 15.24 | 15.24 | 15.06 | 15.13 | 2,720 | -0.07(-0.47%) |
Jan 07, 2011 | 15.34 | 15.34 | 15.13 | 15.20 | 1,800 | -0.05(-0.32%) |
Jan 06, 2011 | 15.26 | 15.30 | 15.17 | 15.25 | 3,940 | +0.03(+0.23%) |
Jan 05, 2011 | 15.01 | 15.26 | 15.01 | 15.22 | 24,975 | +0.10(+0.69%) |
Jan 04, 2011 | 15.31 | 15.31 | 15.05 | 15.11 | 20,985 | -0.15(-0.97%) |
Dec 31, 2010 | 15.26 | 15.26 | 15.26 | 0 | +0.03(+0.17%) | |
Dec 30, 2010 | 15.28 | 15.28 | 13.00 | 15.23 | 13,050 | -0.11(-0.73%) |
Dec 29, 2010 | 15.36 | 15.37 | 15.28 | 15.35 | 14,800 | +2.35(+18.05%) |
Dec 23, 2010 | 13.00 | 13.00 | 13.00 | 0 | -2.05(-13.63%) | |
Dec 22, 2010 | 14.68 | 15.10 | 14.68 | 15.05 | 19,500 | +0.44(+3.03%) |
Dec 21, 2010 | 14.58 | 14.65 | 14.57 | 14.61 | 13,800 | +0.06(+0.42%) |
Dec 20, 2010 | 14.45 | 14.57 | 14.41 | 14.55 | 13,400 | +0.03(+0.18%) |
Dec 17, 2010 | 14.51 | 14.52 | 14.39 | 14.52 | 11,350 | +0.00(+0.02%) |
Dec 16, 2010 | 14.67 | 14.67 | 14.51 | 14.52 | 12,575 | -0.21(-1.43%) |
Dec 15, 2010 | 14.74 | 14.95 | 14.63 | 14.73 | 16,240 | -0.05(-0.37%) |
Dec 14, 2010 | 14.78 | 14.79 | 14.73 | 14.79 | 2,750 | +0.41(+2.86%) |
Dec 13, 2010 | 14.21 | 14.65 | 14.21 | 14.37 | 32,125 | +0.42(+3.01%) |
Dec 10, 2010 | 13.85 | 13.95 | 13.85 | 13.95 | 11,250 | +0.10(+0.75%) |
Dec 09, 2010 | 13.98 | 13.98 | 13.82 | 13.85 | 10,655 | +0.03(+0.19%) |
Dec 08, 2010 | 13.87 | 13.87 | 13.82 | 13.83 | 14,500 | +0.05(+0.36%) |
Dec 07, 2010 | 13.97 | 13.97 | 13.73 | 13.78 | 8,900 | -0.24(-1.70%) |
Dec 06, 2010 | 13.77 | 14.08 | 13.77 | 14.01 | 48,670 | +0.26(+1.91%) |
Dec 03, 2010 | 13.64 | 13.76 | 13.61 | 13.75 | 8,505 | +0.05(+0.34%) |
Dec 02, 2010 | 13.55 | 13.79 | 13.55 | 13.70 | 9,765 | +0.37(+2.79%) |
Dec 01, 2010 | 13.00 | 13.33 | 12.95 | 13.33 | 10,300 | +0.56(+4.41%) |
Nov 30, 2010 | 12.81 | 12.91 | 12.57 | 12.77 | 71,183 | -0.18(-1.36%) |
Nov 29, 2010 | 12.58 | 12.95 | 12.58 | 12.95 | 13,000 | +0.27(+2.11%) |
Nov 26, 2010 | 12.69 | 12.69 | 12.57 | 12.68 | 105,508 | +0.18(+1.45%) |
Nov 24, 2010 | 12.43 | 12.50 | 12.50 | 12.50 | 30,305 | +0.30(+2.45%) |
Nov 23, 2010 | 12.24 | 12.24 | 12.09 | 12.20 | 14,260 | -0.17(-1.34%) |
Nov 22, 2010 | 12.22 | 12.36 | 12.22 | 12.36 | 32,100 | -0.00(-0.02%) |
Nov 19, 2010 | 12.23 | 12.40 | 12.23 | 12.37 | 22,720 | +0.09(+0.75%) |
Nov 18, 2010 | 12.20 | 12.27 | 12.12 | 12.27 | 7,200 | +0.25(+2.04%) |
Nov 17, 2010 | 11.96 | 12.09 | 11.93 | 12.03 | 21,450 | +0.16(+1.38%) |
Nov 16, 2010 | 12.10 | 12.10 | 11.86 | 11.86 | 7,595 | -0.43(-3.48%) |
Nov 15, 2010 | 12.36 | 12.45 | 12.29 | 12.29 | 11,115 | -0.05(-0.40%) |
Nov 12, 2010 | 12.47 | 12.47 | 12.30 | 12.34 | 5,800 | -0.23(-1.83%) |
Nov 11, 2010 | 12.44 | 12.57 | 12.42 | 12.57 | 5,200 | -0.04(-0.28%) |
Nov 10, 2010 | 12.49 | 12.62 | 12.46 | 12.60 | 226,400 | +0.17(+1.38%) |
Nov 09, 2010 | 12.79 | 12.79 | 12.37 | 12.43 | 83,100 | -0.21(-1.68%) |
Nov 08, 2010 | 12.88 | 12.88 | 12.58 | 12.65 | 12,800 | -0.27(-2.12%) |
Nov 05, 2010 | 12.58 | 12.92 | 12.58 | 12.92 | 13,600 | -0.00(-0.01%) |
Nov 04, 2010 | 12.79 | 12.92 | 12.79 | 12.92 | 11,745 | +0.25(+1.95%) |
Nov 03, 2010 | 12.65 | 12.70 | 12.57 | 12.67 | 11,700 | -0.08(-0.66%) |
Nov 02, 2010 | 12.54 | 12.76 | 12.54 | 12.76 | 7,300 | +0.33(+2.68%) |
Nov 01, 2010 | 12.51 | 12.52 | 12.37 | 12.43 | 2,650 | +0.05(+0.40%) |
Oct 29, 2010 | 12.40 | 12.40 | 12.34 | 12.38 | 10,800 | +0.08(+0.64%) |
Oct 28, 2010 | 12.25 | 12.34 | 12.25 | 12.30 | 9,900 | +0.10(+0.79%) |
Oct 27, 2010 | 12.28 | 12.30 | 12.15 | 12.20 | 8,550 | -0.47(-3.69%) |
Oct 25, 2010 | 12.75 | 12.77 | 12.64 | 12.67 | 10,500 | +0.07(+0.55%) |
Oct 22, 2010 | 12.57 | 12.63 | 12.53 | 12.60 | 2,200 | -0.00(-0.02%) |
Oct 21, 2010 | 12.66 | 12.79 | 12.60 | 12.60 | 4,300 | -0.14(-1.08%) |
Oct 20, 2010 | 12.44 | 12.77 | 12.43 | 12.74 | 1,715 | +0.33(+2.63%) |
Oct 19, 2010 | 12.56 | 12.59 | 12.41 | 12.41 | 5,300 | -0.34(-2.68%) |
Oct 18, 2010 | 12.69 | 12.75 | 12.64 | 12.75 | 7,750 | +0.03(+0.20%) |
Oct 15, 2010 | 12.82 | 12.85 | 12.73 | 12.73 | 8,600 | -0.16(-1.25%) |
Oct 14, 2010 | 13.03 | 13.03 | 12.88 | 12.89 | 3,600 | +0.09(+0.67%) |
Oct 13, 2010 | 12.77 | 12.80 | 12.73 | 12.80 | 9,000 | +0.04(+0.34%) |
Oct 12, 2010 | 12.58 | 12.78 | 12.58 | 12.76 | 14,735 | +0.19(+1.48%) |
Oct 08, 2010 | 12.57 | 12.57 | 12.57 | 0 | -0.02(-0.19%) | |
Oct 07, 2010 | 12.60 | 12.63 | 12.60 | 12.60 | 16,600 | -0.02(-0.17%) |
Oct 06, 2010 | 12.63 | 12.74 | 12.62 | 12.62 | 13,200 | -0.02(-0.17%) |
Oct 05, 2010 | 12.64 | 12.64 | 12.61 | 12.64 | 13,300 | +0.15(+1.23%) |
Oct 04, 2010 | 12.58 | 12.58 | 12.46 | 12.49 | 7,500 | -0.26(-2.04%) |
Oct 01, 2010 | 12.62 | 12.75 | 12.62 | 12.75 | 14,800 | +0.42(+3.43%) |
Sep 30, 2010 | 12.16 | 12.33 | 12.11 | 12.33 | 13,000 | +0.23(+1.93%) |
Sep 29, 2010 | 11.85 | 12.10 | 11.85 | 12.09 | 12,375 | +0.23(+1.94%) |
Sep 28, 2010 | 11.83 | 11.92 | 11.83 | 11.86 | 15,400 | +0.01(+0.10%) |
Sep 27, 2010 | 11.81 | 11.90 | 11.75 | 11.85 | 7,377 | +0.01(+0.12%) |
Sep 24, 2010 | 11.76 | 11.88 | 11.76 | 11.83 | 6,275 | +0.12(+0.99%) |
Sep 23, 2010 | 11.73 | 11.78 | 11.72 | 11.72 | 5,345 | -0.14(-1.19%) |
Sep 22, 2010 | 11.84 | 11.86 | 11.76 | 11.86 | 8,494 | +0.13(+1.13%) |
Sep 21, 2010 | 11.76 | 11.76 | 11.73 | 11.73 | 5,200 | -0.27(-2.28%) |
Sep 20, 2010 | 11.81 | 12.00 | 11.81 | 12.00 | 5,665 | +0.26(+2.19%) |
Sep 17, 2010 | 11.91 | 11.99 | 11.74 | 11.74 | 3,500 | -0.31(-2.58%) |
Sep 15, 2010 | 11.96 | 12.12 | 11.96 | 12.05 | 8,085 | +0.14(+1.16%) |
Sep 14, 2010 | 11.72 | 11.92 | 11.72 | 11.92 | 18,080 | +0.36(+3.11%) |
Sep 13, 2010 | 11.32 | 11.56 | 11.32 | 11.56 | 7,220 | +0.29(+2.59%) |
Sep 10, 2010 | 11.25 | 11.27 | 11.16 | 11.27 | 2,665 | +0.03(+0.22%) |
Sep 09, 2010 | 11.34 | 11.34 | 11.18 | 11.24 | 3,795 | +0.05(+0.48%) |
Sep 08, 2010 | 11.39 | 11.39 | 11.19 | 11.19 | 8,910 | +0.04(+0.33%) |
Sep 07, 2010 | 11.13 | 11.16 | 11.06 | 11.15 | 49,300 | -0.10(-0.88%) |
Sep 03, 2010 | 11.26 | 11.26 | 11.20 | 11.25 | 2,285 | +0.13(+1.14%) |
Sep 02, 2010 | 11.15 | 11.15 | 11.09 | 11.12 | 2,410 | +0.02(+0.16%) |
Sep 01, 2010 | 11.05 | 11.10 | 11.00 | 11.10 | 3,975 | +0.23(+2.09%) |
Aug 31, 2010 | 10.87 | 10.93 | 10.85 | 10.88 | 13,065 | -0.11(-1.01%) |
Aug 30, 2010 | 11.09 | 11.11 | 10.99 | 10.99 | 7,870 | -0.11(-1.00%) |
Aug 27, 2010 | 10.98 | 11.15 | 10.83 | 11.10 | 7,255 | -0.01(-0.12%) |
Aug 26, 2010 | 11.05 | 11.11 | 11.05 | 11.11 | 6,600 | +0.04(+0.36%) |
Aug 25, 2010 | 11.05 | 11.07 | 11.05 | 11.07 | 2,000 | -0.12(-1.04%) |
Aug 24, 2010 | 11.23 | 11.23 | 11.19 | 11.19 | 200 | -0.16(-1.45%) |
Aug 23, 2010 | 11.41 | 11.42 | 11.33 | 11.35 | 2,480 | -0.08(-0.66%) |
Aug 20, 2010 | 11.25 | 11.43 | 11.25 | 11.43 | 5,700 | +0.06(+0.54%) |
Aug 19, 2010 | 11.40 | 11.42 | 11.30 | 11.36 | 800 | -0.16(-1.35%) |
Aug 18, 2010 | 11.49 | 11.58 | 11.49 | 11.52 | 1,740 | -0.02(-0.16%) |
Aug 17, 2010 | 11.66 | 11.66 | 11.54 | 11.54 | 8,078 | +0.08(+0.73%) |
Aug 16, 2010 | 11.48 | 11.48 | 11.31 | 11.46 | 7,725 | -0.10(-0.86%) |
Aug 13, 2010 | 11.56 | 11.59 | 11.54 | 11.55 | 5,487 | -0.05(-0.43%) |
Aug 12, 2010 | 11.48 | 11.64 | 11.48 | 11.60 | 12,930 | -0.05(-0.46%) |
Aug 11, 2010 | 11.72 | 11.72 | 11.65 | 11.66 | 7,390 | -0.41(-3.42%) |
Aug 10, 2010 | 11.94 | 12.07 | 11.94 | 12.07 | 32,070 | -0.05(-0.39%) |
Aug 09, 2010 | 12.27 | 12.34 | 12.11 | 12.12 | 7,895 | -0.21(-1.66%) |
Aug 06, 2010 | 12.51 | 12.51 | 12.32 | 12.32 | 12,835 | -0.19(-1.48%) |
Aug 05, 2010 | 12.62 | 12.62 | 12.51 | 12.51 | 2,605 | -0.09(-0.71%) |
Aug 04, 2010 | 12.51 | 12.60 | 12.50 | 12.60 | 15,335 | +0.03(+0.26%) |
Aug 03, 2010 | 12.43 | 12.65 | 12.37 | 12.56 | 3,210 | +0.15(+1.23%) |
Jul 30, 2010 | 12.41 | 12.41 | 12.41 | 0 | +0.02(+0.20%) | |
Jul 29, 2010 | 12.49 | 12.49 | 12.38 | 12.39 | 2,254 | +0.05(+0.39%) |
Jul 28, 2010 | 12.38 | 12.38 | 12.18 | 12.34 | 13,745 | -0.15(-1.21%) |
Jul 27, 2010 | 12.44 | 12.53 | 12.44 | 12.49 | 7,110 | -0.12(-0.92%) |
Jul 26, 2010 | 12.51 | 12.61 | 12.51 | 12.61 | 2,390 | -0.05(-0.37%) |
Jul 23, 2010 | 12.41 | 12.65 | 12.41 | 12.65 | 8,005 | +0.24(+1.95%) |
Jul 22, 2010 | 12.38 | 12.41 | 12.23 | 12.41 | 11,475 | +0.24(+1.96%) |
Jul 21, 2010 | 12.27 | 12.38 | 12.17 | 12.17 | 11,780 | -0.08(-0.64%) |
Jul 20, 2010 | 11.96 | 12.25 | 11.96 | 12.25 | 6,142 | +0.45(+3.84%) |
Jul 19, 2010 | 11.87 | 11.89 | 11.75 | 11.80 | 6,420 | +0.16(+1.41%) |
Jul 16, 2010 | 11.85 | 11.85 | 11.63 | 11.63 | 10,025 | -0.55(-4.49%) |
Jul 15, 2010 | 12.04 | 12.18 | 11.98 | 12.18 | 15,065 | -0.01(-0.08%) |
Jul 14, 2010 | 12.19 | 12.27 | 12.19 | 12.19 | 15,250 | -0.07(-0.58%) |
Jul 13, 2010 | 12.23 | 12.31 | 12.23 | 12.26 | 10,800 | +0.13(+1.07%) |
Jul 12, 2010 | 12.12 | 12.13 | 12.09 | 12.13 | 15,900 | -0.08(-0.64%) |
Jul 09, 2010 | 12.23 | 12.23 | 12.15 | 12.21 | 7,404 | +0.12(+0.98%) |
Jul 08, 2010 | 12.17 | 12.18 | 12.09 | 12.09 | 8,345 | +0.09(+0.71%) |
Jul 07, 2010 | 11.75 | 12.01 | 11.75 | 12.01 | 8,295 | +0.22(+1.86%) |
Jul 06, 2010 | 11.93 | 11.94 | 11.79 | 11.79 | 8,800 | -0.16(-1.35%) |
Jul 02, 2010 | 12.05 | 12.10 | 11.75 | 11.95 | 12,401 | +0.14(+1.20%) |
Jun 30, 2010 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.02%) | |
Jun 29, 2010 | 11.85 | 12.10 | 11.76 | 11.80 | 9,595 | -0.43(-3.54%) |
Jun 25, 2010 | 12.15 | 12.37 | 12.13 | 12.24 | 6,624 | +0.02(+0.17%) |
Jun 24, 2010 | 12.27 | 12.27 | 12.21 | 12.21 | 10,554 | -0.03(-0.20%) |
Jun 23, 2010 | 12.23 | 12.27 | 12.23 | 12.24 | 1,465 | -0.15(-1.18%) |
Jun 22, 2010 | 12.55 | 12.56 | 12.39 | 12.39 | 6,925 | -0.17(-1.32%) |
Jun 21, 2010 | 12.75 | 12.79 | 12.55 | 12.55 | 24,110 | -0.10(-0.76%) |
Jun 18, 2010 | 12.58 | 12.68 | 12.58 | 12.65 | 11,625 | -0.02(-0.14%) |
Jun 17, 2010 | 12.67 | 12.72 | 12.62 | 12.67 | 12,169 | -0.06(-0.51%) |
Jun 16, 2010 | 12.65 | 12.80 | 12.65 | 12.73 | 11,000 | +0.10(+0.77%) |
Jun 15, 2010 | 12.56 | 12.65 | 12.56 | 12.63 | 3,226 | +0.08(+0.67%) |
Jun 14, 2010 | 12.77 | 12.77 | 12.54 | 12.55 | 12,205 | +0.05(+0.39%) |
Jun 11, 2010 | 12.51 | 12.55 | 12.49 | 12.50 | 151,886 | -0.11(-0.89%) |
Jun 10, 2010 | 12.64 | 12.64 | 12.55 | 12.61 | 5,735 | +0.19(+1.55%) |
Jun 09, 2010 | 12.43 | 12.49 | 12.40 | 12.42 | 13,225 | +0.29(+2.36%) |
Jun 08, 2010 | 12.25 | 12.25 | 12.07 | 12.13 | 8,830 | -0.38(-3.07%) |
Jun 07, 2010 | 12.27 | 12.54 | 12.24 | 12.52 | 1,455 | +0.14(+1.14%) |
Jun 04, 2010 | 12.66 | 12.81 | 12.31 | 12.38 | 10,535 | -0.09(-0.75%) |
Jun 03, 2010 | 12.65 | 12.65 | 12.47 | 12.47 | 10,818 | -0.04(-0.35%) |
Jun 02, 2010 | 12.34 | 12.57 | 12.34 | 12.51 | 17,928 | +0.25(+2.08%) |
Jun 01, 2010 | 12.56 | 12.59 | 12.26 | 12.26 | 17,240 | -0.33(-2.59%) |
May 28, 2010 | 12.43 | 12.75 | 12.38 | 12.59 | 18,655 | +0.08(+0.68%) |
May 27, 2010 | 12.12 | 12.50 | 12.10 | 12.50 | 4,110 | +0.61(+5.16%) |
May 26, 2010 | 12.05 | 12.15 | 11.70 | 11.89 | 27,528 | +0.03(+0.29%) |
May 25, 2010 | 11.24 | 11.85 | 11.24 | 11.85 | 12,225 | -0.21(-1.77%) |
May 21, 2010 | 12.07 | 12.07 | 12.07 | 0 | +0.30(+2.57%) | |
May 20, 2010 | 11.59 | 11.79 | 11.59 | 11.76 | 11,390 | -0.34(-2.80%) |
May 19, 2010 | 11.96 | 12.15 | 11.90 | 12.10 | 20,780 | -0.06(-0.50%) |
May 18, 2010 | 12.34 | 12.52 | 12.15 | 12.16 | 25,160 | -0.05(-0.42%) |
May 17, 2010 | 12.68 | 12.68 | 12.12 | 12.22 | 8,935 | -0.50(-3.97%) |
May 14, 2010 | 13.29 | 13.29 | 12.67 | 12.72 | 11,770 | -0.67(-5.03%) |
May 13, 2010 | 13.54 | 13.55 | 13.31 | 13.39 | 2,239 | -0.04(-0.28%) |
May 12, 2010 | 13.55 | 13.55 | 13.36 | 13.43 | 3,090 | +0.14(+1.09%) |
May 11, 2010 | 13.45 | 13.45 | 13.29 | 13.29 | 9,005 | +0.10(+0.75%) |
May 10, 2010 | 13.09 | 13.19 | 13.06 | 13.19 | 10,528 | +0.39(+3.06%) |
May 07, 2010 | 12.90 | 13.00 | 12.60 | 12.80 | 5,193 | +0.15(+1.15%) |
May 06, 2010 | 13.21 | 13.21 | 12.52 | 12.65 | 14,100 | -0.66(-4.95%) |
May 05, 2010 | 13.14 | 13.43 | 13.14 | 13.31 | 50,540 | -0.04(-0.31%) |
May 04, 2010 | 13.03 | 13.35 | 13.03 | 13.35 | 52,140 | -0.02(-0.17%) |
May 03, 2010 | 13.50 | 13.68 | 13.37 | 13.38 | 43,060 | -0.07(-0.55%) |
Apr 30, 2010 | 13.68 | 13.68 | 13.31 | 13.45 | 4,270 | -0.24(-1.79%) |
Apr 29, 2010 | 13.60 | 13.72 | 13.56 | 13.69 | 7,460 | -0.20(-1.45%) |
Apr 28, 2010 | 13.72 | 13.90 | 13.64 | 13.90 | 17,883 | -0.07(-0.48%) |
Apr 27, 2010 | 14.01 | 14.10 | 13.96 | 13.96 | 85,230 | -0.23(-1.64%) |
Apr 26, 2010 | 14.53 | 14.53 | 14.20 | 14.20 | 48,725 | -0.32(-2.23%) |
Apr 23, 2010 | 14.51 | 14.71 | 14.51 | 14.52 | 41,370 | -0.22(-1.51%) |
Apr 22, 2010 | 14.58 | 14.75 | 14.58 | 14.74 | 1,385 | +0.01(+0.06%) |
Apr 21, 2010 | 14.65 | 14.73 | 14.65 | 14.73 | 2,765 | +0.00(+0.01%) |
Apr 20, 2010 | 14.68 | 14.73 | 14.62 | 14.73 | 31,461 | +0.29(+2.01%) |
Apr 19, 2010 | 14.17 | 14.44 | 14.17 | 14.44 | 4,630 | +0.03(+0.22%) |
Apr 16, 2010 | 14.76 | 14.76 | 14.41 | 14.41 | 1,265 | -0.48(-3.19%) |
Apr 15, 2010 | 15.00 | 15.00 | 14.88 | 14.88 | 12,305 | -0.16(-1.08%) |
Apr 14, 2010 | 15.21 | 15.21 | 14.94 | 15.05 | 28,345 | -0.17(-1.10%) |
Apr 13, 2010 | 14.94 | 15.21 | 14.89 | 15.21 | 40,985 | +0.17(+1.14%) |
Apr 12, 2010 | 15.00 | 15.04 | 14.93 | 15.04 | 19,075 | +0.08(+0.53%) |
Apr 09, 2010 | 14.94 | 14.98 | 14.94 | 14.96 | 19,700 | -0.14(-0.95%) |
Apr 08, 2010 | 14.82 | 15.14 | 14.82 | 15.11 | 29,425 | +0.25(+1.67%) |
Apr 07, 2010 | 14.89 | 15.03 | 14.86 | 14.86 | 35,403 | -0.22(-1.48%) |
Apr 06, 2010 | 15.01 | 15.21 | 15.01 | 15.08 | 24,985 | +0.17(+1.11%) |
Apr 05, 2010 | 14.72 | 14.99 | 14.69 | 14.92 | 21,615 | +0.26(+1.77%) |
Apr 01, 2010 | 14.66 | 14.66 | 14.66 | 0 | +0.16(+1.08%) | |
Mar 31, 2010 | 14.42 | 14.54 | 14.42 | 14.50 | 29,590 | +0.22(+1.54%) |
Mar 30, 2010 | 14.46 | 14.46 | 14.28 | 14.28 | 35,265 | -0.07(-0.52%) |
Mar 29, 2010 | 14.22 | 14.50 | 14.20 | 14.35 | 22,225 | +0.21(+1.46%) |
Mar 26, 2010 | 14.20 | 14.20 | 14.08 | 14.15 | 26,520 | -0.24(-1.67%) |
Mar 25, 2010 | 14.39 | 14.54 | 14.28 | 14.39 | 99,155 | +0.01(+0.07%) |
Mar 24, 2010 | 14.34 | 14.51 | 14.34 | 14.38 | 79,330 | -0.27(-1.86%) |
Mar 23, 2010 | 14.71 | 14.71 | 14.65 | 14.65 | 41,680 | +0.20(+1.37%) |
Mar 22, 2010 | 14.18 | 14.50 | 14.17 | 14.45 | 36,300 | +0.17(+1.18%) |
Mar 19, 2010 | 14.51 | 14.51 | 14.28 | 14.28 | 50,090 | -0.25(-1.70%) |
Mar 18, 2010 | 14.79 | 14.81 | 14.50 | 14.53 | 43,005 | -0.26(-1.75%) |
Mar 17, 2010 | 14.61 | 14.88 | 14.60 | 14.79 | 45,790 | +0.12(+0.85%) |
Mar 16, 2010 | 14.73 | 14.77 | 14.61 | 14.66 | 6,205 | +0.16(+1.13%) |
Mar 15, 2010 | 14.36 | 14.57 | 14.35 | 14.50 | 22,580 | -0.21(-1.43%) |
Mar 12, 2010 | 14.95 | 14.95 | 14.63 | 14.71 | 17,910 | +0.08(+0.55%) |
Mar 11, 2010 | 14.50 | 14.63 | 14.49 | 14.63 | 6,135 | +0.05(+0.34%) |
Mar 10, 2010 | 14.70 | 14.70 | 14.56 | 14.58 | 58,735 | -0.10(-0.68%) |
Mar 09, 2010 | 14.62 | 14.68 | 14.59 | 14.68 | 53,647 | +0.09(+0.62%) |
Mar 08, 2010 | 14.62 | 14.66 | 14.59 | 14.59 | 58,920 | +0.16(+1.11%) |
Mar 05, 2010 | 14.51 | 14.51 | 14.43 | 14.43 | 13,125 | +0.08(+0.53%) |
Mar 04, 2010 | 14.67 | 14.67 | 14.26 | 14.35 | 41,370 | -0.20(-1.34%) |
Mar 03, 2010 | 14.75 | 14.75 | 14.48 | 14.55 | 86,280 | -0.24(-1.62%) |
Mar 02, 2010 | 14.75 | 14.87 | 14.66 | 14.79 | 40,455 | +0.22(+1.51%) |