Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.72 | 14.91 | 14.62 | 14.91 | 1,096,489 | +0.13(+0.85%) |
Mar 30, 2011 | 14.66 | 14.84 | 14.66 | 14.78 | 431,066 | +0.14(+0.94%) |
Mar 29, 2011 | 14.57 | 14.70 | 14.44 | 14.64 | 560,599 | +0.09(+0.62%) |
Mar 28, 2011 | 14.62 | 14.72 | 14.54 | 14.55 | 428,678 | -0.07(-0.45%) |
Mar 25, 2011 | 14.62 | 14.72 | 14.59 | 14.62 | 509,529 | -0.04(-0.25%) |
Mar 24, 2011 | 14.61 | 14.66 | 14.55 | 14.65 | 859,632 | +0.11(+0.79%) |
Mar 23, 2011 | 14.51 | 14.65 | 14.39 | 14.54 | 904,821 | -0.01(-0.08%) |
Mar 22, 2011 | 14.57 | 14.69 | 14.53 | 14.55 | 526,845 | -0.04(-0.29%) |
Mar 21, 2011 | 14.53 | 14.59 | 14.50 | 14.59 | 1,017,632 | +0.46(+3.23%) |
Mar 18, 2011 | 14.33 | 14.41 | 14.09 | 14.14 | 1,213,650 | -0.09(-0.63%) |
Mar 17, 2011 | 14.38 | 14.38 | 14.17 | 14.23 | 1,091,202 | +0.06(+0.42%) |
Mar 16, 2011 | 14.43 | 14.50 | 14.06 | 14.17 | 1,420,058 | -0.28(-1.96%) |
Mar 15, 2011 | 14.46 | 14.56 | 14.44 | 14.45 | 641,014 | -0.18(-1.23%) |
Mar 14, 2011 | 14.71 | 14.90 | 14.60 | 14.63 | 901,787 | -0.11(-0.73%) |
Mar 11, 2011 | 14.65 | 14.79 | 14.62 | 14.74 | 442,708 | +0.11(+0.78%) |
Mar 10, 2011 | 14.83 | 14.83 | 14.62 | 14.62 | 567,611 | -0.28(-1.86%) |
Mar 09, 2011 | 14.86 | 14.92 | 14.72 | 14.90 | 555,829 | +0.02(+0.12%) |
Mar 08, 2011 | 14.74 | 14.92 | 14.73 | 14.88 | 544,696 | +0.17(+1.19%) |
Mar 07, 2011 | 14.88 | 14.88 | 14.60 | 14.71 | 1,039,969 | -0.11(-0.77%) |
Mar 04, 2011 | 14.91 | 15.00 | 14.70 | 14.82 | 728,323 | -0.15(-1.00%) |
Mar 03, 2011 | 14.82 | 15.03 | 14.81 | 14.97 | 648,878 | +0.17(+1.14%) |
Mar 02, 2011 | 14.57 | 14.83 | 14.57 | 14.80 | 811,730 | +0.25(+1.73%) |
Mar 01, 2011 | 14.53 | 14.71 | 14.49 | 14.55 | 724,085 | +0.04(+0.25%) |
Feb 28, 2011 | 14.47 | 14.79 | 14.47 | 14.51 | 969,853 | +0.07(+0.50%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.28 | 14.44 | 801,242 | +0.16(+1.09%) |
Feb 24, 2011 | 14.37 | 14.49 | 14.28 | 14.29 | 843,452 | -0.14(-0.96%) |
Feb 23, 2011 | 14.60 | 14.65 | 14.38 | 14.42 | 1,003,719 | -0.18(-1.23%) |
Feb 22, 2011 | 14.62 | 14.72 | 14.56 | 14.60 | 845,887 | -0.14(-0.98%) |
Feb 18, 2011 | 14.79 | 14.80 | 14.68 | 14.75 | 405,172 | -0.03(-0.20%) |
Feb 17, 2011 | 14.79 | 14.84 | 14.76 | 14.78 | 495,606 | +0.01(+0.04%) |
Feb 16, 2011 | 14.79 | 14.86 | 14.70 | 14.77 | 803,430 | +0.05(+0.36%) |
Feb 15, 2011 | 14.70 | 14.80 | 14.63 | 14.72 | 891,016 | +0.02(+0.12%) |
Feb 14, 2011 | 14.84 | 14.84 | 14.61 | 14.70 | 620,098 | -0.15(-1.04%) |
Feb 11, 2011 | 14.77 | 14.86 | 14.45 | 14.86 | 803,233 | -0.04(-0.24%) |
Feb 10, 2011 | 14.87 | 14.93 | 14.82 | 14.89 | 367,903 | +0.02(+0.12%) |
Feb 09, 2011 | 14.88 | 14.93 | 14.83 | 14.87 | 406,816 | -0.05(-0.36%) |
Feb 08, 2011 | 14.90 | 14.96 | 14.81 | 14.93 | 542,515 | -0.01(-0.04%) |
Feb 07, 2011 | 14.88 | 14.94 | 14.79 | 14.93 | 512,287 | +0.12(+0.84%) |
Feb 04, 2011 | 14.86 | 14.96 | 14.75 | 14.81 | 310,649 | -0.10(-0.68%) |
Feb 03, 2011 | 14.92 | 14.95 | 14.82 | 14.91 | 386,047 | -0.04(-0.28%) |
Feb 02, 2011 | 14.97 | 15.06 | 14.86 | 14.95 | 609,178 | -0.05(-0.36%) |
Feb 01, 2011 | 14.87 | 15.00 | 14.86 | 15.00 | 657,904 | +0.23(+1.53%) |
Jan 31, 2011 | 14.76 | 14.88 | 14.71 | 14.78 | 764,145 | +0.08(+0.53%) |
Jan 28, 2011 | 14.84 | 14.89 | 14.70 | 14.70 | 571,086 | -0.15(-1.00%) |
Jan 27, 2011 | 14.76 | 14.91 | 14.74 | 14.85 | 507,000 | +0.11(+0.72%) |
Jan 26, 2011 | 14.82 | 14.83 | 14.67 | 14.74 | 350,660 | -0.03(-0.20%) |
Jan 25, 2011 | 14.71 | 14.79 | 14.65 | 14.77 | 432,454 | +0.02(+0.16%) |
Jan 24, 2011 | 14.68 | 14.82 | 14.66 | 14.75 | 315,709 | +0.09(+0.61%) |
Jan 21, 2011 | 14.65 | 14.71 | 14.54 | 14.66 | 378,575 | +0.03(+0.20%) |
Jan 20, 2011 | 14.61 | 14.74 | 14.51 | 14.63 | 512,975 | -0.02(-0.16%) |
Jan 19, 2011 | 14.66 | 14.76 | 14.63 | 14.65 | 505,656 | -0.03(-0.20%) |
Jan 18, 2011 | 14.61 | 14.70 | 14.52 | 14.68 | 935,044 | +0.05(+0.36%) |
Jan 14, 2011 | 14.58 | 14.64 | 14.52 | 14.63 | 605,083 | +0.04(+0.28%) |
Jan 13, 2011 | 14.68 | 14.68 | 14.52 | 14.59 | 486,739 | -0.07(-0.44%) |
Jan 12, 2011 | 14.65 | 14.80 | 14.58 | 14.65 | 1,840,984 | +0.09(+0.61%) |
Jan 11, 2011 | 14.57 | 14.63 | 14.49 | 14.57 | 1,170,555 | +0.08(+0.53%) |
Jan 10, 2011 | 14.48 | 14.54 | 14.23 | 14.49 | 2,441,035 | -0.21(-1.41%) |
Jan 07, 2011 | 14.17 | 15.67 | 14.02 | 14.70 | 13,185,496 | +0.53(+3.73%) |
Jan 06, 2011 | 14.12 | 14.19 | 14.03 | 14.17 | 936,277 | +0.04(+0.25%) |
Jan 05, 2011 | 14.16 | 14.16 | 14.00 | 14.13 | 891,863 | -0.02(-0.17%) |
Jan 04, 2011 | 13.81 | 14.18 | 13.76 | 14.16 | 2,074,592 | +0.55(+4.06%) |
Jan 03, 2011 | 13.59 | 13.66 | 13.53 | 13.60 | 458,828 | +0.08(+0.57%) |
Dec 31, 2010 | 13.65 | 13.69 | 13.51 | 13.53 | 704,152 | -0.08(-0.57%) |
Dec 30, 2010 | 13.47 | 13.69 | 13.45 | 13.60 | 811,942 | +0.11(+0.84%) |
Dec 29, 2010 | 13.50 | 13.53 | 13.43 | 13.49 | 269,002 | -0.01(-0.09%) |
Dec 28, 2010 | 13.38 | 13.53 | 13.34 | 13.50 | 581,239 | +0.14(+1.07%) |
Dec 27, 2010 | 13.32 | 13.47 | 13.25 | 13.36 | 384,362 | +0.04(+0.27%) |
Dec 23, 2010 | 13.39 | 13.43 | 13.31 | 13.32 | 289,495 | -0.04(-0.31%) |
Dec 22, 2010 | 13.24 | 13.38 | 13.18 | 13.37 | 525,102 | +0.14(+1.08%) |
Dec 21, 2010 | 13.24 | 13.31 | 13.18 | 13.22 | 372,993 | +0.01(+0.09%) |
Dec 20, 2010 | 13.30 | 13.30 | 13.13 | 13.21 | 629,216 | -0.03(-0.22%) |
Dec 17, 2010 | 13.30 | 13.30 | 13.16 | 13.24 | 959,432 | -0.07(-0.49%) |
Dec 16, 2010 | 13.17 | 13.31 | 13.15 | 13.31 | 536,839 | +0.12(+0.95%) |
Dec 15, 2010 | 13.35 | 13.40 | 13.16 | 13.18 | 702,420 | -0.20(-1.46%) |
Dec 14, 2010 | 13.28 | 13.40 | 13.27 | 13.38 | 642,624 | +0.15(+1.17%) |
Dec 13, 2010 | 13.27 | 13.28 | 13.09 | 13.22 | 762,006 | +0.02(+0.13%) |
Dec 10, 2010 | 13.24 | 13.24 | 13.12 | 13.21 | 541,725 | +0.02(+0.18%) |
Dec 09, 2010 | 13.14 | 13.19 | 13.08 | 13.18 | 706,455 | +0.10(+0.77%) |
Dec 08, 2010 | 13.15 | 13.18 | 13.02 | 13.08 | 653,828 | -0.08(-0.59%) |
Dec 07, 2010 | 13.21 | 13.27 | 13.13 | 13.16 | 838,562 | +0.05(+0.36%) |
Dec 06, 2010 | 13.14 | 13.19 | 13.10 | 13.11 | 785,013 | -0.07(-0.49%) |
Dec 03, 2010 | 13.08 | 13.19 | 13.01 | 13.18 | 1,359,564 | +0.02(+0.18%) |
Dec 02, 2010 | 13.20 | 13.20 | 13.07 | 13.15 | 477,543 | -0.01(-0.04%) |
Dec 01, 2010 | 13.15 | 13.20 | 13.04 | 13.16 | 548,166 | +0.17(+1.28%) |
Nov 30, 2010 | 13.03 | 13.08 | 12.92 | 12.99 | 875,666 | -0.11(-0.82%) |
Nov 29, 2010 | 13.13 | 13.13 | 13.00 | 13.10 | 741,233 | -0.09(-0.67%) |
Nov 26, 2010 | 13.16 | 13.27 | 13.12 | 13.19 | 248,326 | -0.02(-0.13%) |
Nov 24, 2010 | 13.10 | 13.21 | 13.21 | 13.21 | 568,495 | +0.09(+0.68%) |
Nov 23, 2010 | 13.18 | 13.21 | 13.03 | 13.12 | 569,231 | -0.18(-1.34%) |
Nov 22, 2010 | 13.32 | 13.43 | 13.21 | 13.30 | 712,414 | -0.02(-0.18%) |
Nov 19, 2010 | 13.23 | 13.32 | 13.09 | 13.32 | 1,069,697 | +0.04(+0.31%) |
Nov 18, 2010 | 13.27 | 13.32 | 13.22 | 13.28 | 471,021 | +0.07(+0.54%) |
Nov 17, 2010 | 13.17 | 13.22 | 13.03 | 13.21 | 692,282 | +0.04(+0.32%) |
Nov 16, 2010 | 13.37 | 13.41 | 13.06 | 13.16 | 826,479 | -0.12(-0.89%) |
Nov 15, 2010 | 13.28 | 13.57 | 13.27 | 13.28 | 904,677 | +0.08(+0.58%) |
Nov 12, 2010 | 13.38 | 13.39 | 13.21 | 13.21 | 513,167 | -0.26(-1.94%) |
Nov 11, 2010 | 13.37 | 13.47 | 13.35 | 13.47 | 838,667 | +0.02(+0.18%) |
Nov 10, 2010 | 13.59 | 13.59 | 13.35 | 13.44 | 870,242 | -0.16(-1.18%) |
Nov 09, 2010 | 13.58 | 13.71 | 13.50 | 13.60 | 1,033,210 | +0.05(+0.39%) |
Nov 08, 2010 | 13.63 | 13.67 | 13.44 | 13.55 | 891,447 | -0.12(-0.86%) |
Nov 05, 2010 | 13.53 | 13.71 | 13.47 | 13.67 | 1,295,827 | +0.18(+1.35%) |
Nov 04, 2010 | 13.32 | 13.49 | 13.20 | 13.49 | 1,065,580 | +0.23(+1.72%) |
Nov 03, 2010 | 13.19 | 13.28 | 13.14 | 13.26 | 838,364 | +0.09(+0.71%) |
Nov 02, 2010 | 12.98 | 13.16 | 12.93 | 13.16 | 811,060 | +0.29(+2.27%) |
Nov 01, 2010 | 13.21 | 13.25 | 12.80 | 12.87 | 993,387 | -0.33(-2.48%) |
Oct 29, 2010 | 13.09 | 13.22 | 13.03 | 13.20 | 760,067 | +0.11(+0.85%) |
Oct 28, 2010 | 13.05 | 13.11 | 13.00 | 13.09 | 492,397 | +0.09(+0.68%) |
Oct 27, 2010 | 12.97 | 13.06 | 12.84 | 13.00 | 794,518 | +0.10(+0.77%) |
Oct 25, 2010 | 13.00 | 13.06 | 12.88 | 12.90 | 1,003,965 | -0.09(-0.72%) |
Oct 22, 2010 | 13.21 | 13.23 | 12.97 | 12.99 | 955,249 | -0.21(-1.60%) |
Oct 21, 2010 | 13.32 | 13.35 | 13.12 | 13.21 | 790,963 | -0.11(-0.84%) |
Oct 20, 2010 | 13.22 | 13.38 | 13.22 | 13.32 | 403,698 | +0.14(+1.07%) |
Oct 19, 2010 | 13.23 | 13.38 | 13.14 | 13.18 | 762,837 | -0.16(-1.23%) |
Oct 18, 2010 | 13.24 | 13.34 | 13.23 | 13.34 | 1,320,415 | +0.08(+0.62%) |
Oct 15, 2010 | 13.30 | 13.31 | 13.18 | 13.26 | 675,231 | -0.01(-0.04%) |
Oct 14, 2010 | 13.21 | 13.29 | 13.18 | 13.26 | 535,818 | +0.07(+0.53%) |
Oct 13, 2010 | 13.12 | 13.22 | 13.04 | 13.19 | 836,742 | +0.09(+0.72%) |
Oct 12, 2010 | 13.16 | 13.16 | 13.01 | 13.10 | 711,060 | -0.07(-0.53%) |
Oct 11, 2010 | 13.20 | 13.22 | 13.15 | 13.17 | 433,071 | -0.01(-0.04%) |
Oct 08, 2010 | 13.18 | 13.31 | 13.16 | 13.18 | 702,751 | -0.12(-0.92%) |
Oct 07, 2010 | 13.36 | 13.37 | 13.22 | 13.30 | 3,608 | +0.00(+0.00%) |
Oct 06, 2010 | 13.38 | 13.46 | 13.26 | 13.30 | 515,977 | -0.11(-0.83%) |
Oct 05, 2010 | 13.29 | 13.46 | 13.26 | 13.41 | 7,868 | +0.23(+1.73%) |
Oct 04, 2010 | 13.26 | 13.39 | 13.11 | 13.18 | 490,556 | -0.13(-0.97%) |
Oct 01, 2010 | 13.31 | 13.34 | 13.18 | 13.31 | 541,014 | +0.11(+0.86%) |
Sep 30, 2010 | 13.20 | 13.39 | 13.13 | 13.20 | 12,622 | +0.04(+0.30%) |
Sep 29, 2010 | 13.24 | 13.29 | 13.15 | 13.16 | 18,196 | -0.12(-0.88%) |
Sep 28, 2010 | 13.32 | 13.39 | 13.21 | 13.28 | 2,484 | -0.09(-0.66%) |
Sep 27, 2010 | 13.19 | 13.47 | 13.15 | 13.36 | 837,272 | +0.13(+0.97%) |
Sep 24, 2010 | 13.36 | 13.44 | 13.06 | 13.23 | 1,425,413 | -0.04(-0.31%) |
Sep 23, 2010 | 13.35 | 13.43 | 13.21 | 13.28 | 7,513 | -0.14(-1.05%) |
Sep 22, 2010 | 13.47 | 13.59 | 13.39 | 13.42 | 680,883 | -0.05(-0.39%) |
Sep 21, 2010 | 13.52 | 13.62 | 13.47 | 13.47 | 5,117 | -0.08(-0.61%) |
Sep 20, 2010 | 13.52 | 13.66 | 13.49 | 13.55 | 836,626 | +0.01(+0.09%) |
Sep 17, 2010 | 13.54 | 13.60 | 13.47 | 13.54 | 590,231 | -0.06(-0.43%) |
Sep 15, 2010 | 13.49 | 13.62 | 13.47 | 13.60 | 196 | +0.07(+0.52%) |
Sep 14, 2010 | 13.52 | 13.65 | 13.48 | 13.53 | 3,463 | -0.04(-0.26%) |
Sep 13, 2010 | 13.66 | 13.79 | 13.56 | 13.56 | 724,615 | +0.04(+0.30%) |
Sep 10, 2010 | 13.66 | 13.66 | 13.48 | 13.52 | 686,460 | -0.08(-0.60%) |
Sep 09, 2010 | 13.90 | 13.93 | 13.56 | 13.60 | 1,293,165 | -0.23(-1.65%) |
Sep 08, 2010 | 14.04 | 14.04 | 13.82 | 13.83 | 7,750 | -0.23(-1.66%) |
Sep 07, 2010 | 14.08 | 14.19 | 14.01 | 14.07 | 1,258 | -0.09(-0.62%) |
Sep 03, 2010 | 14.31 | 14.35 | 14.07 | 14.15 | 728,826 | -0.09(-0.66%) |
Sep 02, 2010 | 14.34 | 14.34 | 14.18 | 14.25 | 1,279 | -0.09(-0.61%) |
Sep 01, 2010 | 14.20 | 14.34 | 14.15 | 14.34 | 672,357 | +0.29(+2.04%) |
Aug 31, 2010 | 14.01 | 14.11 | 13.73 | 14.05 | 39,384 | +0.10(+0.71%) |
Aug 30, 2010 | 14.05 | 14.12 | 13.91 | 13.95 | 755,132 | -0.11(-0.79%) |
Aug 27, 2010 | 14.06 | 14.10 | 13.72 | 14.06 | 623,169 | +0.25(+1.82%) |
Aug 26, 2010 | 13.90 | 14.00 | 13.81 | 13.81 | 8,628 | -0.05(-0.38%) |
Aug 25, 2010 | 13.81 | 13.88 | 13.62 | 13.86 | 3,512 | +0.00(+0.00%) |
Aug 24, 2010 | 13.77 | 13.98 | 13.73 | 13.86 | 21,010 | -0.05(-0.38%) |
Aug 23, 2010 | 14.03 | 14.17 | 13.91 | 13.91 | 472,807 | -0.09(-0.67%) |
Aug 20, 2010 | 13.97 | 14.04 | 13.82 | 14.01 | 604,181 | +0.02(+0.13%) |
Aug 19, 2010 | 14.18 | 14.19 | 13.90 | 13.99 | 7,332 | -0.22(-1.57%) |
Aug 18, 2010 | 14.28 | 14.31 | 14.11 | 14.21 | 5,663 | -0.06(-0.45%) |
Aug 17, 2010 | 14.10 | 14.32 | 13.92 | 14.28 | 17,595 | +0.29(+2.11%) |
Aug 16, 2010 | 13.74 | 13.99 | 13.65 | 13.98 | 755,874 | +0.20(+1.47%) |
Aug 13, 2010 | 13.78 | 13.87 | 13.69 | 13.78 | 973,522 | -0.04(-0.29%) |
Aug 12, 2010 | 13.94 | 13.94 | 13.66 | 13.82 | 1,163,181 | -0.19(-1.36%) |
Aug 11, 2010 | 14.13 | 14.20 | 13.97 | 14.01 | 802,773 | +0.06(+0.41%) |
Aug 10, 2010 | 13.86 | 14.45 | 13.80 | 13.95 | 1,521 | +0.01(+0.08%) |
Aug 09, 2010 | 13.81 | 13.96 | 13.80 | 13.94 | 708,785 | +0.15(+1.09%) |
Aug 06, 2010 | 13.79 | 13.83 | 13.65 | 13.79 | 894,069 | -0.03(-0.21%) |
Aug 05, 2010 | 13.71 | 13.83 | 13.71 | 13.82 | 1,105 | +0.01(+0.08%) |
Aug 04, 2010 | 13.81 | 13.82 | 13.67 | 13.81 | 6,673 | +0.05(+0.38%) |
Aug 03, 2010 | 13.83 | 13.92 | 13.74 | 13.76 | 2,037 | -0.05(-0.38%) |
Aug 02, 2010 | 13.80 | 13.96 | 13.72 | 13.81 | 1,265,534 | +0.19(+1.40%) |
Jul 30, 2010 | 13.62 | 13.74 | 13.52 | 13.62 | 1,590,730 | -0.17(-1.26%) |
Jul 29, 2010 | 14.18 | 14.18 | 13.73 | 13.79 | 5,148 | -0.27(-1.89%) |
Jul 28, 2010 | 14.26 | 14.26 | 14.01 | 14.06 | 721,898 | -0.25(-1.78%) |
Jul 27, 2010 | 14.17 | 14.34 | 14.17 | 14.31 | 354 | +0.13(+0.94%) |
Jul 26, 2010 | 13.88 | 14.23 | 13.88 | 14.18 | 1,147,369 | +0.29(+2.08%) |
Jul 23, 2010 | 13.72 | 13.91 | 13.61 | 13.89 | 693,001 | +0.16(+1.14%) |
Jul 22, 2010 | 13.51 | 13.80 | 13.51 | 13.73 | 2,210 | +0.32(+2.41%) |
Jul 21, 2010 | 13.70 | 13.70 | 13.35 | 13.41 | 803,466 | -0.24(-1.74%) |
Jul 20, 2010 | 13.41 | 13.65 | 13.29 | 13.65 | 3,445 | +0.10(+0.77%) |
Jul 19, 2010 | 13.50 | 13.57 | 13.34 | 13.54 | 582,330 | +0.09(+0.65%) |
Jul 16, 2010 | 13.46 | 13.70 | 13.41 | 13.46 | 574,992 | -0.19(-1.40%) |
Jul 15, 2010 | 13.72 | 13.74 | 13.43 | 13.65 | 811,580 | -0.10(-0.72%) |
Jul 14, 2010 | 13.71 | 13.81 | 13.61 | 13.74 | 5,103 | +0.03(+0.25%) |
Jul 13, 2010 | 13.73 | 13.76 | 13.61 | 13.71 | 3,550 | +0.10(+0.72%) |
Jul 12, 2010 | 13.56 | 13.66 | 13.52 | 13.61 | 415,082 | -0.02(-0.17%) |
Jul 09, 2010 | 13.63 | 13.65 | 13.46 | 13.63 | 357,885 | +0.08(+0.60%) |
Jul 08, 2010 | 13.53 | 13.59 | 13.44 | 13.55 | 838 | +0.09(+0.69%) |
Jul 07, 2010 | 13.10 | 13.47 | 13.09 | 13.46 | 704,164 | +0.36(+2.78%) |
Jul 06, 2010 | 13.00 | 13.26 | 12.98 | 13.10 | 8,033 | +0.13(+1.03%) |
Jul 02, 2010 | 12.96 | 13.03 | 12.83 | 12.96 | 517,611 | +0.00(+0.00%) |
Jul 01, 2010 | 12.84 | 13.06 | 12.74 | 12.96 | 1,054,892 | -0.21(-1.58%) |
Jun 30, 2010 | 13.15 | 13.41 | 13.13 | 13.17 | 3,026 | -0.01(-0.04%) |
Jun 29, 2010 | 13.39 | 13.39 | 13.12 | 13.18 | 2,405 | -0.21(-1.60%) |
Jun 25, 2010 | 13.39 | 13.39 | 13.01 | 13.39 | 1,012,187 | +0.11(+0.83%) |
Jun 24, 2010 | 13.23 | 13.40 | 13.16 | 13.28 | 724 | +0.05(+0.39%) |
Jun 23, 2010 | 13.20 | 13.28 | 13.01 | 13.23 | 541,372 | +0.02(+0.13%) |
Jun 22, 2010 | 13.54 | 13.56 | 13.20 | 13.21 | 3,450 | -0.34(-2.52%) |
Jun 21, 2010 | 13.63 | 13.70 | 13.50 | 13.55 | 407,471 | +0.05(+0.39%) |
Jun 18, 2010 | 13.50 | 13.55 | 13.44 | 13.50 | 727,935 | -0.05(-0.34%) |
Jun 17, 2010 | 13.59 | 13.65 | 13.47 | 13.55 | 619,194 | +0.06(+0.43%) |
Jun 16, 2010 | 13.32 | 13.64 | 13.25 | 13.49 | 825,131 | +0.14(+1.08%) |
Jun 15, 2010 | 13.11 | 13.35 | 13.10 | 13.35 | 4,340 | +0.32(+2.49%) |
Jun 14, 2010 | 13.02 | 13.13 | 12.96 | 13.02 | 426,017 | +0.05(+0.36%) |
Jun 11, 2010 | 12.85 | 13.03 | 12.85 | 12.98 | 420,779 | +0.00(+0.00%) |
Jun 10, 2010 | 12.69 | 12.98 | 12.69 | 12.98 | 2,113 | +0.45(+3.55%) |
Jun 09, 2010 | 12.66 | 12.68 | 12.48 | 12.53 | 727,105 | -0.12(-0.91%) |
Jun 08, 2010 | 12.51 | 12.66 | 12.43 | 12.65 | 5,079 | +0.12(+0.92%) |
Jun 07, 2010 | 12.59 | 12.62 | 12.46 | 12.53 | 758,868 | -0.01(-0.05%) |
Jun 04, 2010 | 12.54 | 12.98 | 12.48 | 12.54 | 534,611 | -0.44(-3.39%) |
Jun 03, 2010 | 12.67 | 12.98 | 12.62 | 12.98 | 749,973 | +0.31(+2.42%) |
Jun 02, 2010 | 12.56 | 12.67 | 12.40 | 12.67 | 7,405 | +0.13(+1.06%) |
Jun 01, 2010 | 12.61 | 12.95 | 12.54 | 12.54 | 759,217 | -0.16(-1.28%) |
May 28, 2010 | 12.70 | 12.83 | 12.65 | 12.70 | 653,013 | -0.09(-0.72%) |
May 27, 2010 | 12.63 | 12.80 | 12.56 | 12.79 | 430,374 | +0.33(+2.65%) |
May 26, 2010 | 12.51 | 12.63 | 12.39 | 12.46 | 767,835 | +0.02(+0.19%) |
May 25, 2010 | 12.51 | 12.51 | 12.18 | 12.44 | 2,848 | -0.23(-1.83%) |
May 24, 2010 | 12.67 | 12.84 | 12.52 | 12.67 | 669,465 | +0.02(+0.14%) |
May 21, 2010 | 12.46 | 12.72 | 12.43 | 12.65 | 1,267,616 | +0.02(+0.18%) |
May 20, 2010 | 12.74 | 12.93 | 12.63 | 12.63 | 1,855,555 | -0.32(-2.50%) |
May 19, 2010 | 13.29 | 13.29 | 12.75 | 12.95 | 1,177,136 | -0.24(-1.80%) |
May 18, 2010 | 13.24 | 13.42 | 13.14 | 13.19 | 3,923 | +0.00(+0.00%) |
May 17, 2010 | 13.23 | 13.25 | 12.98 | 13.19 | 1,018,744 | -0.01(-0.04%) |
May 14, 2010 | 13.20 | 13.23 | 12.96 | 13.20 | 865,778 | +0.02(+0.17%) |
May 13, 2010 | 13.18 | 13.30 | 13.13 | 13.17 | 574,447 | -0.03(-0.26%) |
May 12, 2010 | 12.88 | 13.26 | 12.88 | 13.21 | 748,434 | +0.31(+2.43%) |
May 11, 2010 | 12.93 | 13.09 | 12.84 | 12.89 | 450 | -0.27(-2.08%) |
May 10, 2010 | 12.97 | 13.19 | 12.96 | 13.17 | 721,193 | +0.55(+4.34%) |
May 07, 2010 | 12.86 | 12.94 | 12.49 | 12.62 | 1,373,632 | -0.25(-1.91%) |
May 06, 2010 | 13.30 | 13.35 | 12.20 | 12.86 | 1,533,450 | -0.46(-3.47%) |
May 05, 2010 | 13.35 | 13.46 | 13.22 | 13.33 | 724,014 | -0.07(-0.55%) |
May 04, 2010 | 13.45 | 13.55 | 13.30 | 13.40 | 994,922 | -0.13(-0.97%) |
May 03, 2010 | 13.39 | 13.58 | 13.37 | 13.53 | 872,804 | +0.21(+1.58%) |
Apr 30, 2010 | 13.45 | 13.57 | 13.30 | 13.32 | 899,564 | -0.16(-1.18%) |
Apr 29, 2010 | 13.55 | 13.58 | 13.42 | 13.48 | 829,892 | +0.01(+0.04%) |
Apr 28, 2010 | 13.40 | 13.52 | 13.31 | 13.47 | 623,253 | +0.15(+1.11%) |
Apr 27, 2010 | 13.50 | 13.61 | 13.29 | 13.33 | 633,710 | -0.22(-1.60%) |
Apr 26, 2010 | 13.65 | 13.71 | 13.50 | 13.54 | 573,372 | -0.09(-0.67%) |
Apr 23, 2010 | 13.54 | 13.66 | 13.48 | 13.63 | 653,477 | +0.13(+0.93%) |
Apr 22, 2010 | 13.43 | 13.51 | 13.31 | 13.51 | 634,821 | +0.06(+0.47%) |
Apr 21, 2010 | 13.18 | 13.49 | 13.15 | 13.45 | 10,612 | +0.30(+2.26%) |
Apr 20, 2010 | 13.06 | 13.18 | 13.06 | 13.15 | 4,641 | +0.11(+0.88%) |
Apr 19, 2010 | 12.98 | 13.10 | 12.97 | 13.04 | 751,983 | +0.06(+0.44%) |
Apr 16, 2010 | 13.08 | 13.15 | 12.94 | 12.98 | 820,100 | -0.13(-0.96%) |
Apr 15, 2010 | 13.06 | 13.18 | 13.05 | 13.10 | 852,268 | +0.01(+0.04%) |
Apr 14, 2010 | 13.10 | 13.13 | 12.96 | 13.10 | 523,289 | +0.06(+0.48%) |
Apr 13, 2010 | 13.03 | 13.08 | 12.90 | 13.04 | 518,118 | +0.03(+0.22%) |
Apr 12, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 451,419 | +0.10(+0.75%) |
Apr 09, 2010 | 12.93 | 12.97 | 12.78 | 12.91 | 696,910 | -0.02(-0.18%) |
Apr 08, 2010 | 13.12 | 13.12 | 12.81 | 12.93 | 1,036,727 | -0.23(-1.78%) |
Apr 07, 2010 | 13.22 | 13.26 | 13.05 | 13.17 | 757,961 | -0.12(-0.90%) |
Apr 06, 2010 | 12.94 | 13.29 | 12.92 | 13.29 | 809,851 | +0.26(+2.01%) |
Apr 05, 2010 | 12.99 | 13.13 | 12.96 | 13.02 | 463,555 | +0.09(+0.71%) |