Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.05 | 12.11 | 12.05 | 12.11 | 2,072 | +0.14(+1.17%) |
Feb 25, 2011 | 12.05 | 12.05 | 11.97 | 11.97 | 1,140 | -0.11(-0.91%) |
Feb 24, 2011 | 11.99 | 12.08 | 11.99 | 12.08 | 412 | +0.04(+0.33%) |
Feb 23, 2011 | 11.93 | 12.07 | 11.93 | 12.04 | 3,133 | +0.24(+2.03%) |
Feb 22, 2011 | 11.88 | 11.93 | 11.78 | 11.80 | 7,110 | -0.19(-1.58%) |
Feb 18, 2011 | 11.93 | 11.99 | 11.90 | 11.99 | 1,248 | -0.01(-0.09%) |
Feb 17, 2011 | 11.97 | 12.02 | 11.92 | 12.00 | 2,649 | +0.03(+0.26%) |
Feb 16, 2011 | 11.90 | 12.01 | 11.87 | 11.97 | 3,261 | -0.08(-0.66%) |
Feb 15, 2011 | 12.08 | 12.16 | 12.05 | 12.05 | 1,400 | +0.01(+0.08%) |
Feb 14, 2011 | 12.07 | 12.13 | 12.04 | 12.04 | 3,832 | -0.08(-0.66%) |
Feb 11, 2011 | 11.94 | 12.20 | 11.94 | 12.12 | 1,629 | +0.09(+0.75%) |
Feb 10, 2011 | 12.03 | 12.03 | 12.03 | 12.03 | 101 | +0.00(+0.00%) |
Feb 09, 2011 | 11.92 | 12.03 | 11.90 | 12.03 | 809 | +0.01(+0.08%) |
Feb 08, 2011 | 12.12 | 12.12 | 12.02 | 12.02 | 689 | -0.09(-0.74%) |
Feb 07, 2011 | 12.15 | 12.17 | 11.90 | 12.11 | 2,228 | -0.09(-0.74%) |
Feb 04, 2011 | 12.10 | 12.20 | 12.10 | 12.20 | 1,000 | +0.10(+0.83%) |
Feb 03, 2011 | 12.15 | 12.15 | 12.00 | 12.10 | 3,935 | -0.10(-0.82%) |
Feb 02, 2011 | 12.04 | 12.20 | 12.01 | 12.20 | 3,979 | +0.03(+0.25%) |
Feb 01, 2011 | 11.97 | 12.17 | 11.96 | 12.17 | 2,838 | +0.23(+1.93%) |
Jan 31, 2011 | 11.75 | 11.94 | 11.75 | 11.94 | 3,035 | -0.06(-0.50%) |
Jan 28, 2011 | 11.93 | 12.00 | 11.93 | 12.00 | 400 | +0.06(+0.50%) |
Jan 27, 2011 | 12.00 | 12.00 | 11.90 | 11.94 | 1,200 | +0.04(+0.34%) |
Jan 26, 2011 | 11.87 | 11.93 | 11.80 | 11.90 | 10,756 | -0.03(-0.25%) |
Jan 25, 2011 | 11.94 | 11.98 | 11.68 | 11.93 | 15,598 | -0.11(-0.91%) |
Jan 24, 2011 | 12.04 | 12.04 | 11.81 | 12.04 | 3,111 | +0.13(+1.09%) |
Jan 21, 2011 | 11.60 | 11.91 | 11.60 | 11.91 | 15,464 | +0.34(+2.94%) |
Jan 20, 2011 | 11.48 | 11.62 | 11.48 | 11.57 | 17,677 | +0.08(+0.67%) |
Jan 19, 2011 | 11.54 | 11.54 | 11.36 | 11.49 | 4,545 | -0.05(-0.40%) |
Jan 18, 2011 | 11.55 | 11.55 | 11.34 | 11.54 | 6,800 | +0.02(+0.17%) |
Jan 14, 2011 | 11.79 | 11.79 | 11.28 | 11.52 | 15,176 | -0.28(-2.37%) |
Jan 13, 2011 | 11.98 | 11.98 | 11.78 | 11.80 | 4,711 | -0.18(-1.50%) |
Jan 12, 2011 | 11.90 | 12.03 | 11.78 | 11.98 | 9,563 | +0.08(+0.67%) |
Jan 11, 2011 | 11.93 | 11.93 | 11.77 | 11.90 | 8,029 | -0.07(-0.58%) |
Jan 10, 2011 | 12.03 | 12.05 | 11.95 | 11.97 | 788 | -0.02(-0.17%) |
Jan 07, 2011 | 11.98 | 12.65 | 11.91 | 11.99 | 4,634 | +0.02(+0.17%) |
Jan 06, 2011 | 12.01 | 12.01 | 11.95 | 11.97 | 3,000 | +0.02(+0.17%) |
Jan 05, 2011 | 12.02 | 12.10 | 11.95 | 11.95 | 5,404 | -0.04(-0.33%) |
Jan 04, 2011 | 11.99 | 11.99 | 11.99 | 11.99 | 442 | -0.04(-0.33%) |
Jan 03, 2011 | 12.06 | 12.06 | 11.86 | 12.03 | 8,958 | +0.00(+0.00%) |
Dec 31, 2010 | 11.86 | 12.05 | 11.85 | 12.03 | 4,218 | +0.13(+1.09%) |
Dec 30, 2010 | 11.97 | 11.97 | 11.89 | 11.90 | 8,442 | -0.02(-0.17%) |
Dec 29, 2010 | 12.00 | 12.00 | 11.70 | 11.92 | 16,070 | -0.11(-0.91%) |
Dec 28, 2010 | 11.80 | 12.10 | 11.76 | 12.03 | 6,315 | +0.21(+1.78%) |
Dec 27, 2010 | 11.92 | 12.10 | 11.81 | 11.82 | 5,871 | -0.05(-0.42%) |
Dec 23, 2010 | 11.79 | 12.00 | 11.79 | 11.87 | 5,583 | +0.10(+0.88%) |
Dec 22, 2010 | 11.92 | 11.92 | 11.70 | 11.77 | 7,617 | -0.08(-0.70%) |
Dec 21, 2010 | 12.05 | 12.22 | 11.74 | 11.85 | 30,052 | -0.30(-2.47%) |
Dec 20, 2010 | 13.05 | 13.05 | 12.15 | 12.15 | 9,377 | -0.65(-5.08%) |
Dec 17, 2010 | 12.60 | 13.08 | 12.60 | 12.80 | 8,734 | +0.40(+3.23%) |
Dec 16, 2010 | 12.30 | 12.43 | 12.30 | 12.40 | 3,600 | +0.10(+0.81%) |
Dec 15, 2010 | 12.30 | 12.31 | 12.10 | 12.30 | 2,194 | +0.11(+0.90%) |
Dec 14, 2010 | 12.35 | 12.35 | 12.06 | 12.19 | 9,644 | -0.17(-1.38%) |
Dec 13, 2010 | 12.63 | 12.68 | 12.30 | 12.36 | 15,472 | -0.33(-2.60%) |
Dec 10, 2010 | 12.63 | 12.70 | 12.59 | 12.69 | 3,267 | +0.15(+1.20%) |
Dec 09, 2010 | 12.69 | 12.69 | 12.54 | 12.54 | 4,616 | -0.14(-1.10%) |
Dec 08, 2010 | 12.68 | 12.69 | 12.68 | 12.68 | 9,300 | +0.03(+0.24%) |
Dec 07, 2010 | 12.95 | 12.95 | 12.63 | 12.65 | 16,359 | -0.30(-2.32%) |
Dec 06, 2010 | 12.93 | 12.96 | 12.80 | 12.95 | 1,900 | -0.03(-0.23%) |
Dec 03, 2010 | 13.00 | 13.03 | 12.95 | 12.98 | 1,709 | -0.02(-0.15%) |
Dec 02, 2010 | 13.07 | 13.20 | 13.00 | 13.00 | 1,765 | -0.05(-0.38%) |
Dec 01, 2010 | 13.06 | 13.06 | 13.05 | 13.05 | 1,173 | +0.01(+0.08%) |
Nov 30, 2010 | 13.22 | 13.22 | 13.04 | 13.04 | 4,333 | -0.12(-0.91%) |
Nov 29, 2010 | 13.07 | 13.16 | 13.03 | 13.16 | 2,896 | +0.06(+0.46%) |
Nov 26, 2010 | 13.10 | 13.10 | 13.10 | 13.10 | 100 | +0.09(+0.69%) |
Nov 23, 2010 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | +0.07(+0.54%) |
Nov 22, 2010 | 13.12 | 13.15 | 12.83 | 12.94 | 7,668 | -0.06(-0.46%) |
Nov 19, 2010 | 12.95 | 13.10 | 12.95 | 13.00 | 1,900 | -0.02(-0.15%) |
Nov 18, 2010 | 13.28 | 13.28 | 12.90 | 13.02 | 6,742 | -0.36(-2.69%) |
Nov 17, 2010 | 13.28 | 13.38 | 13.28 | 13.38 | 400 | +0.20(+1.52%) |
Nov 16, 2010 | 13.31 | 13.31 | 12.85 | 13.18 | 10,211 | -0.13(-0.98%) |
Nov 15, 2010 | 14.01 | 14.01 | 13.31 | 13.31 | 3,353 | -0.55(-3.97%) |
Nov 12, 2010 | 13.71 | 13.86 | 13.71 | 13.86 | 2,200 | +0.15(+1.09%) |
Nov 11, 2010 | 13.94 | 13.94 | 13.50 | 13.71 | 8,326 | -0.23(-1.65%) |
Nov 10, 2010 | 14.05 | 14.07 | 13.93 | 13.94 | 705 | -0.11(-0.78%) |
Nov 09, 2010 | 14.08 | 14.20 | 14.05 | 14.05 | 3,550 | +0.00(+0.00%) |
Nov 08, 2010 | 14.17 | 14.18 | 14.05 | 14.05 | 3,952 | -0.15(-1.06%) |
Nov 05, 2010 | 14.25 | 14.26 | 14.18 | 14.20 | 1,700 | -0.05(-0.35%) |
Nov 04, 2010 | 14.18 | 14.25 | 14.18 | 14.25 | 1,400 | +0.09(+0.64%) |
Nov 03, 2010 | 14.36 | 14.36 | 14.16 | 14.16 | 1,971 | -0.09(-0.63%) |
Nov 02, 2010 | 14.17 | 14.25 | 14.17 | 14.25 | 807 | -0.00(-0.00%) |
Nov 01, 2010 | 14.29 | 14.37 | 14.25 | 14.25 | 2,999 | +0.01(+0.07%) |
Oct 29, 2010 | 14.27 | 14.29 | 14.24 | 14.24 | 572 | -0.04(-0.28%) |
Oct 28, 2010 | 14.27 | 14.28 | 14.27 | 14.28 | 768 | +0.08(+0.56%) |
Oct 27, 2010 | 14.16 | 14.29 | 14.16 | 14.20 | 929 | -0.09(-0.63%) |
Oct 25, 2010 | 14.25 | 14.29 | 14.25 | 14.29 | 4,233 | +0.09(+0.63%) |
Oct 22, 2010 | 14.04 | 14.20 | 14.04 | 14.20 | 3,816 | +0.18(+1.28%) |
Oct 21, 2010 | 13.91 | 14.02 | 13.91 | 14.02 | 2,017 | +0.14(+1.01%) |
Oct 20, 2010 | 13.99 | 14.01 | 13.88 | 13.88 | 300 | -0.26(-1.84%) |
Oct 19, 2010 | 14.06 | 14.14 | 13.98 | 14.14 | 1,649 | +0.03(+0.21%) |
Oct 18, 2010 | 14.30 | 14.30 | 14.11 | 14.11 | 3,695 | -0.19(-1.33%) |
Oct 15, 2010 | 14.24 | 14.30 | 14.24 | 14.30 | 1,076 | +0.16(+1.13%) |
Oct 14, 2010 | 14.20 | 14.20 | 14.14 | 14.14 | 400 | -0.11(-0.77%) |
Oct 13, 2010 | 14.22 | 14.25 | 14.16 | 14.25 | 1,453 | +0.00(+0.00%) |
Oct 12, 2010 | 14.02 | 14.25 | 14.02 | 14.25 | 2,900 | +0.25(+1.79%) |
Oct 11, 2010 | 14.00 | 14.10 | 14.00 | 14.00 | 1,743 | +0.00(+0.00%) |
Oct 08, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
Oct 07, 2010 | 14.25 | 14.26 | 14.00 | 14.00 | 1,131 | -0.21(-1.48%) |
Oct 06, 2010 | 14.18 | 14.21 | 14.18 | 14.21 | 2,875 | +0.03(+0.21%) |
Oct 05, 2010 | 14.17 | 14.18 | 14.05 | 14.18 | 692 | +0.13(+0.92%) |
Oct 04, 2010 | 14.10 | 14.10 | 14.05 | 14.05 | 2,499 | -0.05(-0.35%) |
Oct 01, 2010 | 14.10 | 14.10 | 13.93 | 14.10 | 2,302 | +0.10(+0.71%) |
Sep 30, 2010 | 14.30 | 14.40 | 13.92 | 14.00 | 16,564 | -0.25(-1.75%) |
Sep 29, 2010 | 14.25 | 14.25 | 14.25 | 14.25 | 1,726 | +0.00(+0.00%) |
Sep 28, 2010 | 14.26 | 14.26 | 14.25 | 14.25 | 2,745 | +0.10(+0.71%) |
Sep 27, 2010 | 14.20 | 14.30 | 14.00 | 14.15 | 7,011 | +0.03(+0.21%) |
Sep 24, 2010 | 14.09 | 14.19 | 14.09 | 14.12 | 1,100 | +0.10(+0.71%) |
Sep 23, 2010 | 14.28 | 14.28 | 13.97 | 14.02 | 5,925 | -0.23(-1.61%) |
Sep 22, 2010 | 14.22 | 14.26 | 14.22 | 14.25 | 2,295 | +0.09(+0.64%) |
Sep 21, 2010 | 14.16 | 14.16 | 14.16 | 14.16 | 300 | -0.08(-0.56%) |
Sep 20, 2010 | 14.28 | 14.28 | 14.20 | 14.24 | 1,312 | +0.08(+0.56%) |
Sep 17, 2010 | 14.16 | 14.30 | 14.05 | 14.16 | 5,746 | -0.10(-0.70%) |
Sep 15, 2010 | 14.20 | 14.29 | 14.20 | 14.26 | 3,051 | +0.06(+0.42%) |
Sep 14, 2010 | 14.20 | 14.20 | 14.20 | 14.20 | 832 | -0.04(-0.27%) |
Sep 13, 2010 | 14.20 | 14.24 | 14.15 | 14.24 | 700 | +0.04(+0.27%) |
Sep 10, 2010 | 14.20 | 14.20 | 14.20 | 14.20 | 1,290 | +0.00(+0.00%) |
Sep 09, 2010 | 14.12 | 14.20 | 14.10 | 14.20 | 2,482 | +0.10(+0.71%) |
Sep 08, 2010 | 14.10 | 14.11 | 14.10 | 14.10 | 1,292 | +0.03(+0.21%) |
Sep 07, 2010 | 14.05 | 14.12 | 13.86 | 14.07 | 3,600 | -0.01(-0.06%) |
Sep 03, 2010 | 14.10 | 14.10 | 14.08 | 14.08 | 2,307 | -0.02(-0.15%) |
Sep 02, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 700 | +0.00(+0.00%) |
Sep 01, 2010 | 14.08 | 14.10 | 14.05 | 14.10 | 1,952 | +0.05(+0.36%) |
Aug 31, 2010 | 14.02 | 14.10 | 13.95 | 14.05 | 3,974 | +0.03(+0.21%) |
Aug 30, 2010 | 14.02 | 14.02 | 14.02 | 14.02 | 600 | +0.00(+0.00%) |
Aug 27, 2010 | 14.02 | 14.02 | 14.00 | 14.02 | 3,350 | +0.02(+0.14%) |
Aug 26, 2010 | 13.94 | 14.00 | 13.94 | 14.00 | 813 | +0.01(+0.07%) |
Aug 25, 2010 | 13.99 | 13.99 | 13.99 | 13.99 | 741 | +0.09(+0.65%) |
Aug 24, 2010 | 13.86 | 13.90 | 13.82 | 13.90 | 11,692 | +0.04(+0.29%) |
Aug 23, 2010 | 14.10 | 14.10 | 13.81 | 13.86 | 9,073 | -0.23(-1.63%) |
Aug 20, 2010 | 14.10 | 14.10 | 14.09 | 14.09 | 200 | +0.00(+0.00%) |
Aug 19, 2010 | 14.00 | 14.09 | 14.00 | 14.09 | 1,360 | +0.09(+0.64%) |
Aug 18, 2010 | 14.10 | 14.10 | 13.96 | 14.00 | 2,932 | -0.10(-0.71%) |
Aug 17, 2010 | 14.07 | 14.10 | 14.07 | 14.10 | 1,575 | +0.02(+0.17%) |
Aug 16, 2010 | 14.01 | 14.08 | 14.01 | 14.08 | 508 | +0.08(+0.54%) |
Aug 13, 2010 | 14.00 | 14.06 | 14.00 | 14.00 | 5,502 | +0.03(+0.22%) |
Aug 12, 2010 | 13.96 | 13.97 | 13.96 | 13.97 | 2,600 | -0.03(-0.21%) |
Aug 11, 2010 | 13.95 | 14.00 | 13.95 | 14.00 | 200 | +0.07(+0.50%) |
Aug 10, 2010 | 13.95 | 13.95 | 13.93 | 13.93 | 1,100 | +0.00(+0.00%) |
Aug 09, 2010 | 13.93 | 14.03 | 13.91 | 13.93 | 1,769 | -0.12(-0.85%) |
Aug 06, 2010 | 14.05 | 14.05 | 13.91 | 14.05 | 2,254 | -0.05(-0.35%) |
Aug 05, 2010 | 13.87 | 14.10 | 13.86 | 14.10 | 2,047 | +0.17(+1.22%) |
Aug 04, 2010 | 14.12 | 14.17 | 13.93 | 13.93 | 4,066 | -0.19(-1.35%) |
Aug 03, 2010 | 13.98 | 14.25 | 13.95 | 14.12 | 8,913 | +0.30(+2.16%) |
Aug 02, 2010 | 13.70 | 13.95 | 13.70 | 13.82 | 10,561 | +0.07(+0.52%) |
Jul 30, 2010 | 13.75 | 13.95 | 13.70 | 13.75 | 3,928 | -0.08(-0.58%) |
Jul 29, 2010 | 13.78 | 13.93 | 13.78 | 13.83 | 4,650 | -0.07(-0.50%) |
Jul 28, 2010 | 13.87 | 13.90 | 13.87 | 13.90 | 942 | +0.03(+0.22%) |
Jul 27, 2010 | 13.85 | 13.87 | 13.85 | 13.87 | 600 | +0.07(+0.51%) |
Jul 26, 2010 | 13.70 | 13.80 | 13.70 | 13.80 | 2,400 | +0.10(+0.73%) |
Jul 23, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 105 | +0.00(+0.00%) |
Jul 22, 2010 | 13.45 | 13.70 | 13.45 | 13.70 | 12,460 | -0.04(-0.29%) |
Jul 21, 2010 | 13.79 | 13.79 | 13.74 | 13.74 | 981 | -0.08(-0.58%) |
Jul 20, 2010 | 13.83 | 13.83 | 13.82 | 13.82 | 700 | -0.01(-0.07%) |
Jul 19, 2010 | 13.83 | 13.83 | 13.83 | 13.83 | 706 | +0.03(+0.22%) |
Jul 16, 2010 | 13.80 | 13.80 | 13.78 | 13.80 | 3,234 | +0.05(+0.36%) |
Jul 15, 2010 | 13.73 | 13.75 | 13.71 | 13.75 | 3,170 | +0.20(+1.48%) |
Jul 14, 2010 | 13.49 | 13.59 | 13.49 | 13.55 | 3,016 | -0.20(-1.45%) |
Jul 13, 2010 | 13.62 | 13.75 | 13.60 | 13.75 | 3,700 | +0.13(+0.98%) |
Jul 12, 2010 | 13.67 | 13.67 | 13.39 | 13.62 | 3,734 | -0.08(-0.61%) |
Jul 09, 2010 | 13.70 | 13.70 | 13.67 | 13.70 | 600 | +0.20(+1.48%) |
Jul 08, 2010 | 13.60 | 13.60 | 13.50 | 13.50 | 500 | -0.10(-0.74%) |
Jul 07, 2010 | 13.60 | 13.68 | 13.50 | 13.60 | 4,200 | +0.08(+0.59%) |
Jul 06, 2010 | 13.66 | 13.75 | 13.52 | 13.52 | 3,409 | -0.15(-1.10%) |
Jul 02, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 500 | +0.00(+0.00%) |
Jul 01, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 209 | -0.03(-0.22%) |
Jun 30, 2010 | 13.58 | 13.90 | 13.50 | 13.70 | 12,418 | +0.10(+0.74%) |
Jun 28, 2010 | 13.65 | 13.60 | 13.60 | 13.60 | 2,600 | -0.02(-0.15%) |
Jun 25, 2010 | 13.62 | 13.62 | 13.60 | 13.62 | 400 | +0.15(+1.11%) |
Jun 24, 2010 | 13.59 | 13.59 | 13.47 | 13.47 | 600 | -0.04(-0.30%) |
Jun 23, 2010 | 13.47 | 13.70 | 13.47 | 13.51 | 3,275 | -0.01(-0.07%) |
Jun 22, 2010 | 13.43 | 13.55 | 13.43 | 13.52 | 6,447 | +0.09(+0.67%) |
Jun 21, 2010 | 13.48 | 13.48 | 13.43 | 13.43 | 1,100 | -0.11(-0.81%) |
Jun 18, 2010 | 13.54 | 13.75 | 13.54 | 13.54 | 3,100 | -0.00(-0.00%) |
Jun 17, 2010 | 13.52 | 13.60 | 13.52 | 13.54 | 1,089 | -0.04(-0.29%) |
Jun 16, 2010 | 13.70 | 13.70 | 13.58 | 13.58 | 1,100 | -0.12(-0.88%) |
Jun 15, 2010 | 13.50 | 13.77 | 13.50 | 13.70 | 4,601 | +0.19(+1.41%) |
Jun 14, 2010 | 13.52 | 13.55 | 13.51 | 13.51 | 600 | -0.04(-0.30%) |
Jun 11, 2010 | 13.73 | 13.73 | 13.50 | 13.55 | 2,466 | -0.15(-1.09%) |
Jun 10, 2010 | 13.68 | 13.70 | 13.68 | 13.70 | 500 | +0.05(+0.34%) |
Jun 09, 2010 | 13.90 | 13.90 | 13.63 | 13.65 | 8,335 | -0.25(-1.78%) |
Jun 08, 2010 | 13.87 | 13.90 | 13.87 | 13.90 | 3,000 | +0.03(+0.22%) |
Jun 07, 2010 | 13.87 | 13.87 | 13.87 | 13.87 | 600 | -0.03(-0.22%) |
Jun 04, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | +0.00(+0.00%) |
Jun 03, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 2,525 | +0.06(+0.40%) |
Jun 02, 2010 | 13.87 | 13.90 | 13.84 | 13.84 | 720 | -0.06(-0.40%) |
Jun 01, 2010 | 13.81 | 13.90 | 13.80 | 13.90 | 3,038 | +0.16(+1.19%) |
May 28, 2010 | 13.74 | 13.74 | 13.52 | 13.74 | 4,000 | +0.24(+1.76%) |
May 27, 2010 | 13.53 | 13.72 | 13.43 | 13.50 | 3,020 | +0.05(+0.37%) |
May 26, 2010 | 13.55 | 13.55 | 13.45 | 13.45 | 291 | +0.00(+0.00%) |
May 25, 2010 | 13.49 | 13.56 | 13.35 | 13.45 | 3,500 | -0.01(-0.07%) |
May 24, 2010 | 13.66 | 13.66 | 13.31 | 13.46 | 3,700 | -0.20(-1.46%) |
May 21, 2010 | 13.66 | 13.66 | 13.66 | 13.66 | 295 | +0.01(+0.07%) |
May 20, 2010 | 13.57 | 13.66 | 13.57 | 13.65 | 900 | +0.09(+0.69%) |
May 19, 2010 | 13.34 | 13.70 | 13.34 | 13.56 | 4,176 | -0.01(-0.10%) |
May 18, 2010 | 13.57 | 13.57 | 13.57 | 13.57 | 300 | +0.01(+0.07%) |
May 17, 2010 | 13.75 | 13.85 | 13.52 | 13.56 | 7,775 | -0.16(-1.17%) |
May 14, 2010 | 13.72 | 13.72 | 13.72 | 13.72 | 100 | +0.03(+0.22%) |
May 13, 2010 | 13.69 | 13.69 | 13.69 | 13.69 | 1,051 | +0.05(+0.37%) |
May 12, 2010 | 13.80 | 13.80 | 13.54 | 13.64 | 2,220 | -0.11(-0.80%) |
May 10, 2010 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.13(+0.95%) |
May 07, 2010 | 13.72 | 13.72 | 13.62 | 13.62 | 1,000 | +0.05(+0.37%) |
May 06, 2010 | 13.85 | 13.97 | 13.42 | 13.57 | 5,695 | -0.23(-1.67%) |
May 05, 2010 | 13.86 | 13.86 | 13.80 | 13.80 | 2,400 | -0.09(-0.68%) |
May 04, 2010 | 13.89 | 13.89 | 13.89 | 13.89 | 200 | +0.00(+0.04%) |
May 03, 2010 | 13.94 | 14.01 | 13.78 | 13.89 | 10,364 | -0.04(-0.29%) |
Apr 30, 2010 | 13.88 | 13.95 | 13.80 | 13.93 | 4,383 | +0.05(+0.36%) |
Apr 29, 2010 | 13.75 | 13.88 | 13.74 | 13.88 | 3,100 | +0.16(+1.17%) |
Apr 28, 2010 | 13.77 | 13.77 | 13.72 | 13.72 | 1,300 | -0.05(-0.36%) |
Apr 27, 2010 | 13.59 | 13.83 | 13.59 | 13.77 | 1,973 | -0.06(-0.43%) |
Apr 26, 2010 | 13.69 | 13.83 | 13.66 | 13.83 | 3,074 | +0.20(+1.47%) |
Apr 23, 2010 | 13.63 | 13.63 | 13.63 | 13.63 | 600 | +0.09(+0.66%) |
Apr 22, 2010 | 13.83 | 13.83 | 13.54 | 13.54 | 21,196 | -0.29(-2.10%) |
Apr 21, 2010 | 13.80 | 13.83 | 13.80 | 13.83 | 700 | +0.03(+0.22%) |
Apr 20, 2010 | 13.73 | 14.09 | 13.73 | 13.80 | 15,141 | +0.12(+0.88%) |
Apr 19, 2010 | 13.81 | 13.81 | 13.61 | 13.68 | 5,323 | -0.06(-0.44%) |
Apr 16, 2010 | 13.81 | 13.81 | 13.74 | 13.74 | 3,890 | +0.01(+0.09%) |
Apr 15, 2010 | 13.68 | 13.73 | 13.68 | 13.73 | 810 | +0.05(+0.35%) |
Apr 14, 2010 | 13.67 | 13.89 | 13.67 | 13.68 | 4,500 | +0.04(+0.29%) |
Apr 13, 2010 | 13.93 | 13.93 | 13.64 | 13.64 | 3,342 | -0.29(-2.08%) |
Apr 12, 2010 | 13.90 | 13.95 | 13.90 | 13.93 | 1,155 | +0.11(+0.80%) |
Apr 09, 2010 | 13.89 | 13.90 | 13.78 | 13.82 | 2,036 | +0.12(+0.88%) |
Apr 08, 2010 | 13.99 | 13.99 | 13.70 | 13.70 | 2,500 | -0.28(-2.00%) |
Apr 07, 2010 | 13.98 | 14.00 | 13.86 | 13.98 | 5,050 | +0.05(+0.36%) |
Apr 06, 2010 | 13.87 | 13.98 | 13.87 | 13.93 | 1,355 | +0.11(+0.80%) |
Apr 05, 2010 | 13.74 | 13.82 | 13.74 | 13.82 | 650 | +0.12(+0.88%) |
Apr 01, 2010 | 13.99 | 13.70 | 13.70 | 13.70 | 8,000 | -0.19(-1.37%) |
Mar 31, 2010 | 13.87 | 13.89 | 13.84 | 13.89 | 2,077 | +0.07(+0.51%) |
Mar 30, 2010 | 13.87 | 13.87 | 13.82 | 13.82 | 641 | +0.02(+0.14%) |
Mar 29, 2010 | 14.03 | 14.03 | 13.79 | 13.80 | 4,200 | -0.20(-1.43%) |
Mar 26, 2010 | 13.90 | 14.01 | 13.90 | 14.00 | 600 | +0.10(+0.72%) |
Mar 25, 2010 | 14.00 | 14.01 | 13.90 | 13.90 | 1,411 | -0.03(-0.22%) |
Mar 24, 2010 | 13.93 | 13.93 | 13.85 | 13.93 | 500 | +0.08(+0.58%) |
Mar 23, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 800 | +0.01(+0.07%) |
Mar 22, 2010 | 13.72 | 13.84 | 13.66 | 13.84 | 1,200 | +0.12(+0.87%) |
Mar 19, 2010 | 13.65 | 13.72 | 13.65 | 13.72 | 300 | +0.00(+0.00%) |
Mar 18, 2010 | 13.65 | 13.72 | 13.65 | 13.72 | 327 | +0.07(+0.51%) |
Mar 17, 2010 | 13.74 | 13.83 | 13.57 | 13.65 | 4,320 | -0.02(-0.15%) |
Mar 16, 2010 | 13.90 | 13.90 | 13.67 | 13.67 | 6,600 | -0.23(-1.65%) |
Mar 15, 2010 | 13.81 | 13.90 | 13.80 | 13.90 | 3,000 | +0.09(+0.65%) |
Mar 12, 2010 | 13.88 | 13.88 | 13.81 | 13.81 | 1,201 | -0.07(-0.50%) |
Mar 10, 2010 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | -0.06(-0.46%) |
Mar 09, 2010 | 13.73 | 14.15 | 13.73 | 13.94 | 4,925 | +0.22(+1.63%) |
Mar 08, 2010 | 14.15 | 14.15 | 13.68 | 13.72 | 10,802 | -0.08(-0.58%) |
Mar 05, 2010 | 14.05 | 14.05 | 13.80 | 13.80 | 3,400 | -0.13(-0.93%) |
Mar 04, 2010 | 13.74 | 14.33 | 13.74 | 13.93 | 10,200 | +0.20(+1.46%) |
Mar 03, 2010 | 13.73 | 13.73 | 13.67 | 13.73 | 1,034 | +0.01(+0.04%) |
Mar 02, 2010 | 13.60 | 13.72 | 13.60 | 13.72 | 1,902 | +0.21(+1.59%) |