Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.43 | 17.54 | 17.28 | 17.29 | 185,344 | -0.20(-1.15%) |
Dec 30, 2010 | 17.64 | 17.69 | 17.49 | 17.49 | 155,184 | -0.19(-1.09%) |
Dec 29, 2010 | 17.65 | 17.79 | 17.61 | 17.69 | 236,363 | +0.08(+0.43%) |
Dec 28, 2010 | 17.66 | 17.69 | 17.49 | 17.61 | 273,503 | -0.05(-0.28%) |
Dec 27, 2010 | 17.53 | 17.68 | 17.48 | 17.66 | 129,188 | +0.06(+0.33%) |
Dec 23, 2010 | 17.57 | 17.66 | 17.54 | 17.60 | 306,142 | +0.01(+0.05%) |
Dec 22, 2010 | 17.59 | 17.70 | 17.52 | 17.59 | 343,299 | +0.02(+0.10%) |
Dec 21, 2010 | 17.47 | 17.59 | 17.43 | 17.58 | 231,623 | +0.20(+1.16%) |
Dec 20, 2010 | 17.45 | 17.57 | 17.36 | 17.38 | 403,866 | -0.03(-0.19%) |
Dec 17, 2010 | 17.55 | 17.58 | 17.28 | 17.41 | 605,633 | -0.18(-1.05%) |
Dec 16, 2010 | 17.24 | 17.60 | 17.19 | 17.59 | 437,543 | +0.40(+2.34%) |
Dec 15, 2010 | 17.21 | 17.48 | 17.15 | 17.19 | 390,907 | +0.00(+0.00%) |
Dec 14, 2010 | 17.06 | 17.32 | 17.06 | 17.19 | 401,246 | +0.16(+0.93%) |
Dec 13, 2010 | 17.23 | 17.30 | 17.03 | 17.03 | 300,989 | -0.13(-0.78%) |
Dec 10, 2010 | 17.09 | 17.24 | 16.97 | 17.17 | 242,753 | +0.13(+0.79%) |
Dec 09, 2010 | 16.88 | 17.06 | 16.79 | 17.03 | 375,115 | +0.31(+1.85%) |
Dec 08, 2010 | 16.78 | 16.97 | 16.69 | 16.72 | 616,072 | -0.01(-0.05%) |
Dec 07, 2010 | 16.91 | 16.98 | 16.69 | 16.73 | 654,421 | -0.02(-0.10%) |
Dec 06, 2010 | 16.61 | 16.82 | 16.50 | 16.75 | 227,167 | +0.10(+0.60%) |
Dec 03, 2010 | 16.66 | 16.68 | 16.42 | 16.65 | 334,808 | -0.08(-0.50%) |
Dec 02, 2010 | 16.49 | 16.73 | 16.40 | 16.73 | 717,070 | +0.29(+1.78%) |
Dec 01, 2010 | 16.30 | 16.48 | 16.27 | 16.44 | 708,886 | +0.47(+2.93%) |
Nov 30, 2010 | 16.01 | 16.12 | 15.88 | 15.97 | 326,424 | -0.25(-1.55%) |
Nov 29, 2010 | 15.84 | 16.27 | 15.76 | 16.22 | 431,676 | +0.30(+1.89%) |
Nov 26, 2010 | 16.00 | 16.10 | 15.89 | 15.92 | 183,423 | -0.23(-1.40%) |
Nov 24, 2010 | 15.96 | 16.15 | 16.15 | 16.15 | 920,415 | +0.36(+2.27%) |
Nov 23, 2010 | 16.00 | 16.05 | 15.67 | 15.79 | 561,347 | -0.51(-3.12%) |
Nov 22, 2010 | 16.30 | 16.42 | 16.00 | 16.30 | 282,564 | -0.09(-0.56%) |
Nov 19, 2010 | 16.33 | 16.45 | 16.12 | 16.39 | 209,388 | +0.05(+0.31%) |
Nov 18, 2010 | 16.33 | 16.48 | 16.25 | 16.34 | 347,954 | +0.22(+1.40%) |
Nov 17, 2010 | 16.19 | 16.28 | 16.06 | 16.11 | 703,666 | +0.01(+0.05%) |
Nov 16, 2010 | 16.10 | 16.17 | 15.88 | 16.10 | 642,150 | -0.18(-1.13%) |
Nov 15, 2010 | 16.18 | 16.54 | 16.16 | 16.29 | 843,680 | +0.27(+1.66%) |
Nov 12, 2010 | 15.85 | 16.15 | 15.81 | 16.02 | 739,148 | -0.04(-0.26%) |
Nov 11, 2010 | 15.87 | 16.09 | 15.74 | 16.06 | 455,432 | +0.07(+0.42%) |
Nov 10, 2010 | 15.96 | 16.01 | 15.75 | 16.00 | 526,310 | +0.09(+0.58%) |
Nov 09, 2010 | 15.93 | 16.15 | 15.82 | 15.90 | 431,159 | +0.02(+0.11%) |
Nov 08, 2010 | 16.08 | 16.25 | 15.80 | 15.89 | 437,845 | -0.20(-1.24%) |
Nov 05, 2010 | 15.41 | 16.20 | 15.41 | 16.09 | 707,249 | +0.20(+1.26%) |
Nov 04, 2010 | 15.72 | 15.97 | 15.51 | 15.89 | 753,580 | +0.52(+3.42%) |
Nov 03, 2010 | 15.24 | 15.40 | 15.10 | 15.36 | 571,004 | +0.19(+1.26%) |
Nov 02, 2010 | 14.85 | 15.29 | 14.71 | 15.17 | 638,719 | +0.47(+3.23%) |
Nov 01, 2010 | 15.15 | 15.15 | 14.60 | 14.70 | 692,379 | -0.46(-3.02%) |
Oct 29, 2010 | 15.06 | 15.20 | 14.85 | 15.15 | 701,601 | -0.17(-1.09%) |
Oct 28, 2010 | 15.63 | 15.78 | 15.23 | 15.32 | 325,664 | -0.17(-1.08%) |
Oct 27, 2010 | 15.43 | 15.51 | 15.29 | 15.49 | 477,055 | -0.09(-0.59%) |
Oct 25, 2010 | 15.49 | 15.68 | 15.49 | 15.58 | 441,077 | +0.19(+1.25%) |
Oct 22, 2010 | 15.45 | 15.46 | 15.22 | 15.39 | 457,070 | -0.04(-0.27%) |
Oct 21, 2010 | 15.12 | 15.62 | 15.02 | 15.43 | 1,305,060 | +0.42(+2.83%) |
Oct 20, 2010 | 14.77 | 15.00 | 14.68 | 15.00 | 568,749 | +0.32(+2.21%) |
Oct 19, 2010 | 14.33 | 14.75 | 14.19 | 14.68 | 509,429 | +0.08(+0.51%) |
Oct 18, 2010 | 14.63 | 14.69 | 14.47 | 14.60 | 555,093 | +0.01(+0.06%) |
Oct 15, 2010 | 14.77 | 14.92 | 14.51 | 14.60 | 457,362 | -0.05(-0.34%) |
Oct 14, 2010 | 14.79 | 14.93 | 14.50 | 14.65 | 406,336 | -0.14(-0.96%) |
Oct 13, 2010 | 14.65 | 14.92 | 14.60 | 14.79 | 365,992 | +0.21(+1.43%) |
Oct 12, 2010 | 14.50 | 14.65 | 14.25 | 14.58 | 342,428 | +0.01(+0.06%) |
Oct 11, 2010 | 14.67 | 14.80 | 14.56 | 14.57 | 223,891 | -0.14(-0.96%) |
Oct 08, 2010 | 14.71 | 14.77 | 14.39 | 14.71 | 278,024 | +0.23(+1.61%) |
Oct 07, 2010 | 14.78 | 14.89 | 14.42 | 14.48 | 1,164 | -0.20(-1.36%) |
Oct 06, 2010 | 14.66 | 14.78 | 14.53 | 14.68 | 272,510 | +0.00(+0.00%) |
Oct 05, 2010 | 14.44 | 14.73 | 14.38 | 14.68 | 491,277 | +0.42(+2.98%) |
Oct 04, 2010 | 14.56 | 14.72 | 14.21 | 14.25 | 298,646 | -0.40(-2.73%) |
Oct 01, 2010 | 14.65 | 14.91 | 14.47 | 14.65 | 249,241 | -0.01(-0.06%) |
Sep 30, 2010 | 14.88 | 15.01 | 14.56 | 14.66 | 477,678 | -0.06(-0.40%) |
Sep 29, 2010 | 14.55 | 14.79 | 14.48 | 14.72 | 309,499 | +0.08(+0.57%) |
Sep 28, 2010 | 14.65 | 14.70 | 14.20 | 14.64 | 549 | +0.07(+0.46%) |
Sep 27, 2010 | 14.72 | 14.74 | 14.50 | 14.57 | 218,919 | -0.18(-1.24%) |
Sep 24, 2010 | 14.31 | 14.79 | 14.21 | 14.75 | 301,798 | +0.65(+4.61%) |
Sep 23, 2010 | 14.23 | 14.47 | 14.08 | 14.10 | 2,276 | -0.36(-2.48%) |
Sep 22, 2010 | 14.80 | 14.95 | 14.28 | 14.46 | 363,203 | -0.44(-2.96%) |
Sep 21, 2010 | 14.87 | 15.09 | 14.75 | 14.90 | 340,643 | +0.03(+0.17%) |
Sep 20, 2010 | 14.25 | 14.91 | 14.25 | 14.88 | 342,543 | +0.37(+2.58%) |
Sep 17, 2010 | 14.50 | 14.58 | 14.14 | 14.50 | 535,210 | +0.23(+1.63%) |
Sep 15, 2010 | 14.10 | 14.33 | 13.96 | 14.27 | 303,930 | +0.09(+0.65%) |
Sep 14, 2010 | 14.17 | 14.27 | 14.12 | 14.18 | 329,348 | -0.10(-0.70%) |
Sep 13, 2010 | 13.84 | 14.34 | 13.84 | 14.28 | 439,746 | +0.62(+4.51%) |
Sep 10, 2010 | 13.74 | 13.89 | 13.56 | 13.66 | 201,180 | -0.06(-0.42%) |
Sep 09, 2010 | 14.03 | 14.03 | 13.61 | 13.72 | 258,791 | -0.11(-0.78%) |
Sep 08, 2010 | 13.56 | 13.96 | 13.54 | 13.83 | 516,990 | +0.29(+2.15%) |
Sep 07, 2010 | 13.51 | 13.64 | 13.32 | 13.54 | 1,853 | -0.14(-1.04%) |
Sep 03, 2010 | 13.62 | 13.80 | 13.48 | 13.68 | 418,321 | +0.25(+1.86%) |
Sep 02, 2010 | 13.12 | 13.47 | 13.02 | 13.43 | 1,279 | +0.33(+2.54%) |
Sep 01, 2010 | 12.88 | 13.10 | 12.82 | 13.10 | 561,647 | +0.43(+3.42%) |
Aug 31, 2010 | 12.62 | 12.87 | 12.49 | 12.66 | 3,000 | +0.06(+0.46%) |
Aug 30, 2010 | 12.91 | 12.94 | 12.61 | 12.61 | 458,644 | -0.32(-2.51%) |
Aug 27, 2010 | 12.93 | 13.00 | 12.66 | 12.93 | 581,996 | +0.19(+1.50%) |
Aug 26, 2010 | 12.99 | 13.04 | 12.65 | 12.74 | 1,305 | -0.16(-1.22%) |
Aug 25, 2010 | 12.49 | 13.00 | 12.42 | 12.90 | 1,292 | +0.29(+2.30%) |
Aug 24, 2010 | 12.56 | 12.83 | 12.39 | 12.61 | 5,249 | -0.18(-1.43%) |
Aug 23, 2010 | 13.15 | 13.21 | 12.73 | 12.79 | 361,959 | -0.31(-2.34%) |
Aug 20, 2010 | 13.03 | 13.12 | 12.90 | 13.10 | 422,945 | +0.00(+0.00%) |
Aug 19, 2010 | 13.42 | 13.43 | 13.06 | 13.10 | 1,953 | -0.41(-3.01%) |
Aug 18, 2010 | 13.48 | 13.60 | 13.33 | 13.50 | 20,249 | +0.01(+0.06%) |
Aug 17, 2010 | 13.51 | 13.57 | 13.32 | 13.49 | 3,115 | +0.17(+1.31%) |
Aug 16, 2010 | 12.94 | 13.40 | 12.94 | 13.32 | 384,115 | -0.05(-0.37%) |
Aug 13, 2010 | 13.37 | 13.63 | 13.26 | 13.37 | 477,752 | -0.17(-1.22%) |
Aug 12, 2010 | 13.25 | 13.58 | 13.19 | 13.53 | 505,684 | -0.02(-0.12%) |
Aug 11, 2010 | 13.74 | 13.96 | 13.47 | 13.55 | 593,922 | -0.53(-3.77%) |
Aug 10, 2010 | 14.13 | 14.22 | 13.88 | 14.08 | 2,413 | -0.28(-1.96%) |
Aug 09, 2010 | 14.44 | 14.50 | 14.28 | 14.36 | 397,262 | +0.04(+0.29%) |
Aug 06, 2010 | 14.32 | 14.49 | 14.11 | 14.32 | 427,274 | -0.09(-0.63%) |
Aug 05, 2010 | 14.42 | 14.60 | 14.33 | 14.41 | 382,597 | -0.12(-0.86%) |
Aug 04, 2010 | 14.41 | 14.67 | 14.30 | 14.54 | 513,820 | +0.23(+1.62%) |
Aug 03, 2010 | 14.79 | 14.90 | 14.20 | 14.30 | 605,718 | -0.61(-4.06%) |
Aug 02, 2010 | 15.46 | 15.64 | 14.88 | 14.91 | 477,668 | -0.32(-2.12%) |
Jul 30, 2010 | 15.23 | 15.26 | 14.74 | 15.23 | 405,115 | +0.19(+1.27%) |
Jul 29, 2010 | 15.06 | 15.21 | 14.76 | 15.04 | 237,755 | +0.09(+0.61%) |
Jul 28, 2010 | 14.95 | 15.11 | 14.85 | 14.95 | 2,095 | -0.14(-0.93%) |
Jul 27, 2010 | 14.89 | 15.25 | 14.89 | 15.09 | 510,323 | +0.29(+1.96%) |
Jul 26, 2010 | 14.60 | 14.80 | 14.45 | 14.80 | 245,108 | +0.30(+2.06%) |
Jul 23, 2010 | 14.09 | 14.64 | 14.01 | 14.50 | 454,843 | +0.30(+2.10%) |
Jul 22, 2010 | 13.86 | 14.25 | 13.86 | 14.21 | 377,159 | +0.59(+4.32%) |
Jul 21, 2010 | 13.82 | 14.01 | 13.59 | 13.62 | 263,752 | -0.12(-0.90%) |
Jul 20, 2010 | 13.25 | 13.76 | 13.19 | 13.74 | 309,018 | +0.25(+1.84%) |
Jul 19, 2010 | 13.37 | 13.53 | 13.18 | 13.49 | 198,056 | +0.14(+1.06%) |
Jul 16, 2010 | 13.35 | 13.92 | 13.31 | 13.35 | 463,539 | -0.68(-4.84%) |
Jul 15, 2010 | 14.21 | 14.26 | 13.81 | 14.03 | 214,705 | -0.19(-1.34%) |
Jul 14, 2010 | 14.01 | 14.26 | 13.92 | 14.22 | 334,805 | +0.11(+0.76%) |
Jul 13, 2010 | 14.11 | 14.18 | 13.72 | 14.11 | 5,124 | +0.61(+4.54%) |
Jul 12, 2010 | 13.75 | 13.94 | 13.39 | 13.50 | 177,438 | -0.34(-2.46%) |
Jul 09, 2010 | 13.84 | 13.85 | 13.53 | 13.84 | 226,026 | +0.15(+1.09%) |
Jul 08, 2010 | 13.69 | 13.85 | 13.52 | 13.69 | 1,557 | +0.02(+0.12%) |
Jul 07, 2010 | 13.68 | 13.68 | 13.29 | 13.68 | 297,118 | +0.38(+2.87%) |
Jul 06, 2010 | 13.29 | 13.79 | 13.22 | 13.29 | 2,848 | -0.19(-1.41%) |
Jul 02, 2010 | 13.48 | 13.72 | 13.29 | 13.48 | 342,709 | -0.05(-0.37%) |
Jul 01, 2010 | 13.56 | 13.63 | 13.24 | 13.53 | 521,377 | -0.05(-0.37%) |
Jun 30, 2010 | 13.58 | 13.92 | 13.42 | 13.58 | 5,516 | +0.07(+0.55%) |
Jun 29, 2010 | 14.13 | 14.34 | 13.39 | 13.51 | 870,077 | -1.16(-7.91%) |
Jun 25, 2010 | 14.67 | 15.01 | 14.42 | 14.67 | 1,846,366 | -0.18(-1.23%) |
Jun 24, 2010 | 14.85 | 15.13 | 14.79 | 14.85 | 293 | -0.16(-1.05%) |
Jun 23, 2010 | 14.92 | 15.21 | 14.75 | 15.01 | 789,641 | +0.12(+0.78%) |
Jun 22, 2010 | 14.89 | 15.56 | 14.86 | 14.89 | 1,439 | -0.31(-2.02%) |
Jun 21, 2010 | 15.38 | 15.64 | 15.08 | 15.20 | 211,047 | +0.05(+0.33%) |
Jun 18, 2010 | 15.15 | 15.42 | 15.09 | 15.15 | 390,045 | -0.12(-0.76%) |
Jun 17, 2010 | 15.27 | 15.39 | 14.98 | 15.27 | 279 | +0.03(+0.22%) |
Jun 16, 2010 | 15.39 | 15.47 | 15.21 | 15.23 | 208,298 | -0.31(-1.97%) |
Jun 15, 2010 | 15.54 | 15.59 | 15.13 | 15.54 | 2,503 | +0.53(+3.53%) |
Jun 14, 2010 | 15.10 | 15.38 | 14.89 | 15.01 | 450,839 | +0.02(+0.17%) |
Jun 11, 2010 | 14.74 | 14.98 | 14.65 | 14.98 | 251,972 | +0.03(+0.22%) |
Jun 10, 2010 | 14.95 | 14.95 | 14.60 | 14.95 | 2,326 | +0.51(+3.56%) |
Jun 09, 2010 | 14.73 | 14.92 | 14.36 | 14.44 | 434,095 | -0.13(-0.91%) |
Jun 08, 2010 | 14.44 | 14.80 | 14.33 | 14.57 | 484,765 | +0.16(+1.09%) |
Jun 07, 2010 | 14.83 | 14.89 | 14.40 | 14.41 | 406,059 | -0.32(-2.19%) |
Jun 04, 2010 | 14.74 | 15.36 | 14.67 | 14.74 | 479,477 | -0.83(-5.32%) |
Jun 03, 2010 | 15.56 | 15.66 | 15.25 | 15.56 | 381,512 | +0.39(+2.57%) |
Jun 02, 2010 | 15.18 | 15.31 | 14.93 | 15.18 | 503,886 | +0.24(+1.61%) |
Jun 01, 2010 | 14.93 | 15.62 | 14.93 | 14.93 | 2,030 | -0.58(-3.74%) |
May 28, 2010 | 15.52 | 15.82 | 15.33 | 15.52 | 239,769 | -0.32(-2.04%) |
May 27, 2010 | 15.48 | 15.85 | 15.44 | 15.84 | 400,378 | +0.71(+4.71%) |
May 26, 2010 | 15.13 | 15.47 | 14.93 | 15.13 | 2,036 | +0.31(+2.07%) |
May 25, 2010 | 14.65 | 14.93 | 14.53 | 14.82 | 853,494 | -0.27(-1.80%) |
May 24, 2010 | 15.07 | 15.25 | 14.91 | 15.09 | 531,412 | -0.03(-0.22%) |
May 21, 2010 | 14.66 | 15.21 | 14.30 | 15.12 | 1,029,629 | +0.11(+0.71%) |
May 20, 2010 | 15.15 | 15.62 | 15.00 | 15.02 | 675,324 | -1.25(-7.66%) |
May 19, 2010 | 16.58 | 16.82 | 15.96 | 16.26 | 332,463 | -0.44(-2.62%) |
May 18, 2010 | 17.53 | 17.57 | 16.64 | 16.70 | 390,112 | -0.62(-3.57%) |
May 17, 2010 | 17.24 | 17.45 | 16.61 | 17.32 | 585,313 | +0.16(+0.91%) |
May 14, 2010 | 17.16 | 17.25 | 16.86 | 17.16 | 666,492 | -0.14(-0.81%) |
May 13, 2010 | 17.31 | 17.46 | 17.01 | 17.30 | 583,411 | -0.05(-0.29%) |
May 12, 2010 | 16.58 | 17.48 | 16.58 | 17.35 | 1,027,094 | +0.87(+5.25%) |
May 11, 2010 | 16.68 | 16.89 | 16.45 | 16.49 | 592,219 | +0.07(+0.45%) |
May 10, 2010 | 16.06 | 16.46 | 16.03 | 16.41 | 535,261 | +1.32(+8.75%) |
May 07, 2010 | 15.70 | 15.88 | 14.98 | 15.09 | 837,144 | -0.83(-5.18%) |
May 06, 2010 | 16.48 | 16.79 | 13.04 | 15.92 | 603,107 | -0.57(-3.45%) |
May 05, 2010 | 16.72 | 16.79 | 16.44 | 16.49 | 392,613 | -0.42(-2.49%) |
May 04, 2010 | 17.24 | 17.26 | 16.77 | 16.91 | 371,433 | -0.49(-2.80%) |
May 03, 2010 | 17.36 | 17.56 | 17.23 | 17.39 | 494,876 | +0.23(+1.35%) |
Apr 30, 2010 | 18.08 | 18.48 | 17.13 | 17.16 | 846,965 | +0.00(+0.00%) |
Apr 29, 2010 | 17.04 | 17.19 | 16.86 | 17.16 | 412,129 | +0.31(+1.81%) |
Apr 28, 2010 | 16.70 | 16.93 | 16.58 | 16.86 | 284,502 | +0.32(+1.95%) |
Apr 27, 2010 | 17.08 | 17.33 | 16.50 | 16.54 | 463,922 | -0.55(-3.24%) |
Apr 26, 2010 | 17.34 | 17.45 | 17.02 | 17.09 | 374,199 | -0.20(-1.15%) |
Apr 23, 2010 | 17.22 | 17.34 | 17.14 | 17.29 | 464,689 | +0.12(+0.72%) |
Apr 22, 2010 | 16.45 | 17.21 | 16.27 | 17.16 | 338,351 | +0.50(+3.02%) |
Apr 21, 2010 | 16.30 | 16.72 | 16.25 | 16.66 | 429,585 | -0.05(-0.30%) |
Apr 20, 2010 | 16.44 | 16.76 | 16.37 | 16.71 | 644,805 | +0.41(+2.53%) |
Apr 19, 2010 | 16.48 | 16.75 | 16.14 | 16.30 | 454,299 | -0.22(-1.35%) |
Apr 16, 2010 | 16.87 | 17.08 | 16.38 | 16.52 | 389,840 | -0.35(-2.10%) |
Apr 15, 2010 | 16.72 | 16.93 | 16.72 | 16.87 | 211,941 | +0.00(+0.00%) |
Apr 14, 2010 | 16.86 | 16.93 | 16.77 | 16.87 | 203,120 | +0.08(+0.49%) |
Apr 13, 2010 | 16.74 | 16.82 | 16.59 | 16.79 | 465,496 | +0.05(+0.30%) |
Apr 12, 2010 | 16.58 | 16.82 | 16.48 | 16.74 | 446,309 | +0.15(+0.89%) |
Apr 09, 2010 | 16.71 | 16.72 | 16.41 | 16.59 | 178,342 | -0.13(-0.79%) |
Apr 08, 2010 | 16.43 | 16.78 | 16.20 | 16.72 | 401,515 | +0.36(+2.22%) |
Apr 07, 2010 | 16.38 | 16.46 | 16.16 | 16.36 | 570,947 | -0.09(-0.55%) |
Apr 06, 2010 | 16.27 | 16.46 | 16.27 | 16.45 | 144,686 | +0.06(+0.35%) |
Apr 05, 2010 | 16.27 | 16.48 | 16.26 | 16.39 | 226,935 | +0.16(+0.97%) |
Apr 01, 2010 | 16.21 | 16.24 | 16.24 | 16.24 | 299,235 | +0.19(+1.18%) |
Mar 31, 2010 | 16.28 | 16.36 | 16.05 | 16.05 | 417,134 | -0.26(-1.62%) |
Mar 30, 2010 | 16.24 | 16.42 | 16.24 | 16.31 | 279,607 | +0.15(+0.92%) |
Mar 29, 2010 | 16.44 | 16.53 | 16.07 | 16.16 | 468,277 | -0.21(-1.31%) |
Mar 26, 2010 | 16.04 | 16.64 | 16.04 | 16.38 | 922,179 | +0.35(+2.21%) |
Mar 25, 2010 | 16.16 | 16.60 | 15.97 | 16.02 | 1,159,772 | -0.07(-0.41%) |
Mar 24, 2010 | 15.72 | 16.12 | 15.59 | 16.09 | 726,623 | +0.28(+1.77%) |
Mar 23, 2010 | 15.08 | 15.83 | 15.04 | 15.81 | 505,598 | +0.72(+4.76%) |
Mar 22, 2010 | 14.83 | 15.12 | 14.72 | 15.09 | 492,269 | +0.19(+1.27%) |
Mar 19, 2010 | 14.98 | 15.05 | 14.81 | 14.90 | 543,356 | +0.02(+0.11%) |
Mar 18, 2010 | 14.73 | 14.92 | 14.65 | 14.88 | 204,982 | +0.19(+1.29%) |
Mar 17, 2010 | 14.48 | 14.73 | 14.39 | 14.70 | 255,092 | +0.29(+2.00%) |
Mar 16, 2010 | 14.41 | 14.53 | 14.26 | 14.41 | 213,122 | -0.01(-0.06%) |
Mar 15, 2010 | 14.37 | 14.44 | 14.35 | 14.41 | 196,199 | -0.20(-1.35%) |
Mar 12, 2010 | 14.59 | 14.78 | 14.43 | 14.61 | 282,386 | +0.08(+0.57%) |
Mar 11, 2010 | 14.60 | 14.65 | 14.34 | 14.53 | 206,169 | -0.20(-1.34%) |
Mar 10, 2010 | 14.53 | 14.84 | 14.53 | 14.73 | 221,969 | +0.16(+1.08%) |
Mar 09, 2010 | 14.18 | 14.67 | 14.13 | 14.57 | 202,173 | +0.28(+1.96%) |
Mar 08, 2010 | 14.37 | 14.40 | 14.22 | 14.29 | 212,530 | -0.04(-0.29%) |
Mar 05, 2010 | 13.89 | 14.34 | 13.89 | 14.33 | 285,902 | +0.49(+3.52%) |
Mar 04, 2010 | 13.81 | 13.89 | 13.67 | 13.85 | 122,859 | +0.09(+0.66%) |
Mar 03, 2010 | 13.88 | 14.03 | 13.71 | 13.75 | 375,132 | -0.05(-0.36%) |
Mar 02, 2010 | 13.75 | 13.95 | 13.66 | 13.80 | 433,698 | +0.08(+0.60%) |
Mar 01, 2010 | 13.38 | 13.81 | 13.38 | 13.72 | 319,703 | +0.47(+3.55%) |
Feb 26, 2010 | 13.33 | 13.39 | 13.06 | 13.25 | 281,032 | -0.02(-0.19%) |
Feb 25, 2010 | 12.86 | 13.28 | 12.84 | 13.28 | 225,667 | +0.24(+1.84%) |
Feb 24, 2010 | 13.01 | 13.15 | 12.95 | 13.04 | 235,117 | +0.10(+0.77%) |
Feb 23, 2010 | 13.16 | 13.21 | 12.93 | 12.94 | 344,589 | -0.27(-2.05%) |
Feb 22, 2010 | 13.28 | 13.34 | 13.08 | 13.21 | 203,041 | -0.03(-0.25%) |
Feb 19, 2010 | 13.22 | 13.45 | 13.09 | 13.24 | 589,861 | -0.49(-3.59%) |
Feb 18, 2010 | 12.88 | 13.82 | 12.77 | 13.73 | 651,761 | +0.39(+2.95%) |
Feb 17, 2010 | 13.27 | 13.53 | 13.17 | 13.34 | 764,791 | +0.17(+1.31%) |
Feb 16, 2010 | 13.29 | 13.35 | 13.08 | 13.17 | 423,986 | +0.05(+0.38%) |
Feb 12, 2010 | 12.67 | 13.12 | 13.12 | 13.12 | 304,172 | +0.30(+2.30%) |
Feb 11, 2010 | 12.63 | 12.92 | 12.48 | 12.82 | 256,580 | +0.11(+0.90%) |
Feb 10, 2010 | 12.67 | 12.76 | 12.39 | 12.71 | 207,389 | -0.05(-0.39%) |
Feb 09, 2010 | 12.67 | 12.81 | 12.55 | 12.76 | 216,769 | +0.24(+1.90%) |
Feb 08, 2010 | 12.64 | 12.66 | 12.40 | 12.52 | 234,149 | -0.19(-1.49%) |
Feb 05, 2010 | 12.70 | 12.72 | 12.31 | 12.71 | 245,440 | -0.01(-0.06%) |
Feb 04, 2010 | 13.12 | 13.14 | 12.67 | 12.72 | 258,322 | -0.50(-3.79%) |
Feb 03, 2010 | 13.25 | 13.42 | 13.07 | 13.22 | 185,556 | -0.12(-0.86%) |
Feb 02, 2010 | 13.29 | 13.48 | 13.18 | 13.33 | 386,947 | +0.03(+0.25%) |
Feb 01, 2010 | 13.24 | 13.41 | 13.13 | 13.30 | 207,330 | +0.13(+1.00%) |
Jan 29, 2010 | 13.48 | 13.58 | 13.15 | 13.17 | 230,821 | -0.22(-1.66%) |
Jan 28, 2010 | 13.75 | 13.82 | 13.39 | 13.39 | 210,206 | -0.29(-2.10%) |
Jan 27, 2010 | 13.49 | 13.74 | 13.32 | 13.68 | 368,217 | +0.09(+0.66%) |
Jan 26, 2010 | 13.86 | 13.87 | 13.57 | 13.59 | 174,069 | -0.34(-2.42%) |
Jan 25, 2010 | 14.09 | 14.15 | 13.70 | 13.92 | 244,541 | -0.09(-0.64%) |
Jan 22, 2010 | 14.05 | 14.27 | 13.90 | 14.01 | 453,984 | -0.04(-0.29%) |
Jan 21, 2010 | 14.55 | 14.74 | 13.99 | 14.05 | 279,142 | -0.52(-3.55%) |
Jan 20, 2010 | 14.61 | 14.89 | 14.49 | 14.57 | 314,836 | -0.20(-1.33%) |
Jan 19, 2010 | 14.23 | 14.79 | 14.17 | 14.77 | 477,293 | +0.53(+3.69%) |
Jan 15, 2010 | 14.44 | 14.24 | 14.24 | 14.24 | 421,846 | -0.17(-1.20%) |
Jan 14, 2010 | 14.30 | 14.47 | 14.29 | 14.42 | 157,906 | +0.02(+0.17%) |
Jan 13, 2010 | 14.14 | 14.41 | 14.04 | 14.39 | 295,913 | +0.36(+2.57%) |
Jan 12, 2010 | 14.23 | 14.28 | 13.95 | 14.03 | 168,578 | -0.37(-2.57%) |
Jan 11, 2010 | 14.48 | 14.53 | 14.29 | 14.40 | 180,832 | +0.07(+0.52%) |
Jan 08, 2010 | 14.31 | 14.46 | 14.19 | 14.32 | 552,735 | -0.09(-0.63%) |
Jan 07, 2010 | 14.20 | 14.42 | 14.02 | 14.42 | 273,865 | +0.18(+1.27%) |
Jan 06, 2010 | 13.77 | 14.28 | 13.68 | 14.23 | 552,570 | +0.43(+3.09%) |
Jan 05, 2010 | 14.03 | 14.10 | 13.78 | 13.81 | 357,771 | -0.21(-1.46%) |