Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.08 | 15.11 | 15.06 | 15.08 | 3,718 | -0.07(-0.48%) |
Dec 30, 2010 | 15.13 | 15.15 | 15.12 | 15.15 | 3,623 | -0.00(-0.01%) |
Dec 29, 2010 | 15.11 | 15.17 | 15.11 | 15.15 | 5,208 | +0.08(+0.55%) |
Dec 28, 2010 | 15.05 | 15.11 | 15.04 | 15.07 | 8,330 | -0.04(-0.30%) |
Dec 27, 2010 | 15.32 | 15.32 | 14.98 | 15.12 | 6,346 | -0.09(-0.61%) |
Dec 23, 2010 | 15.17 | 15.23 | 15.17 | 15.21 | 3,206 | +0.00(+0.00%) |
Dec 22, 2010 | 15.15 | 15.21 | 15.13 | 15.21 | 30,532 | +0.05(+0.34%) |
Dec 21, 2010 | 15.09 | 15.20 | 15.09 | 15.16 | 3,582 | +0.07(+0.45%) |
Dec 20, 2010 | 15.06 | 15.13 | 15.05 | 15.09 | 4,430 | +0.03(+0.19%) |
Dec 17, 2010 | 15.05 | 15.06 | 14.97 | 15.06 | 17,596 | +0.10(+0.69%) |
Dec 16, 2010 | 14.94 | 15.06 | 14.94 | 14.96 | 7,610 | -0.11(-0.74%) |
Dec 15, 2010 | 15.14 | 15.23 | 15.05 | 15.07 | 12,875 | -0.07(-0.44%) |
Dec 14, 2010 | 15.37 | 15.37 | 15.14 | 15.14 | 3,739 | -0.28(-1.84%) |
Dec 13, 2010 | 15.61 | 15.61 | 15.41 | 15.42 | 12,868 | -0.15(-0.94%) |
Dec 10, 2010 | 15.46 | 15.57 | 15.43 | 15.57 | 4,073 | +0.09(+0.59%) |
Dec 09, 2010 | 15.48 | 15.49 | 15.38 | 15.48 | 3,802 | +0.07(+0.48%) |
Dec 08, 2010 | 15.33 | 15.41 | 15.26 | 15.40 | 5,326 | +0.13(+0.83%) |
Dec 07, 2010 | 15.49 | 15.49 | 15.27 | 15.27 | 15,356 | -0.05(-0.35%) |
Dec 06, 2010 | 15.24 | 15.33 | 15.19 | 15.33 | 8,072 | +0.08(+0.51%) |
Dec 03, 2010 | 15.00 | 15.25 | 15.00 | 15.25 | 4,196 | +0.17(+1.12%) |
Dec 02, 2010 | 14.84 | 15.08 | 14.84 | 15.08 | 6,564 | +0.21(+1.43%) |
Dec 01, 2010 | 14.75 | 14.88 | 14.75 | 14.87 | 10,210 | +0.40(+2.78%) |
Nov 30, 2010 | 14.48 | 14.53 | 14.47 | 14.47 | 4,148 | -0.05(-0.32%) |
Nov 29, 2010 | 14.54 | 14.54 | 14.35 | 14.51 | 3,401 | -0.21(-1.43%) |
Nov 24, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.41(+2.87%) |
Nov 23, 2010 | 14.25 | 14.32 | 14.24 | 14.31 | 5,538 | -0.08(-0.56%) |
Nov 22, 2010 | 14.27 | 14.39 | 14.26 | 14.39 | 2,196 | +0.10(+0.71%) |
Nov 19, 2010 | 14.28 | 14.34 | 14.28 | 14.29 | 2,675 | +0.10(+0.71%) |
Nov 18, 2010 | 14.05 | 14.24 | 14.05 | 14.19 | 4,888 | +0.21(+1.51%) |
Nov 17, 2010 | 14.13 | 14.13 | 13.95 | 13.98 | 7,418 | -0.14(-0.98%) |
Nov 16, 2010 | 14.47 | 14.47 | 14.08 | 14.12 | 5,415 | -0.48(-3.27%) |
Nov 15, 2010 | 14.53 | 14.64 | 14.49 | 14.59 | 7,022 | +0.10(+0.71%) |
Nov 12, 2010 | 14.72 | 14.72 | 14.36 | 14.49 | 2,602 | -0.18(-1.20%) |
Nov 11, 2010 | 14.58 | 14.73 | 14.47 | 14.67 | 34,051 | -0.16(-1.05%) |
Nov 10, 2010 | 14.82 | 14.82 | 14.63 | 14.82 | 16,970 | +0.03(+0.19%) |
Nov 09, 2010 | 15.15 | 15.15 | 14.80 | 14.80 | 7,273 | -0.29(-1.95%) |
Nov 08, 2010 | 14.95 | 15.14 | 14.95 | 15.09 | 10,221 | +0.15(+0.98%) |
Nov 05, 2010 | 14.97 | 15.04 | 14.90 | 14.94 | 10,408 | +0.09(+0.62%) |
Nov 04, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 5,188 | +0.56(+3.92%) |
Nov 03, 2010 | 14.30 | 14.30 | 14.23 | 14.29 | 3,098 | +0.03(+0.19%) |
Nov 02, 2010 | 14.18 | 14.29 | 14.14 | 14.26 | 3,182 | +0.22(+1.57%) |
Nov 01, 2010 | 14.32 | 14.33 | 14.00 | 14.04 | 7,631 | -0.25(-1.75%) |
Oct 29, 2010 | 14.24 | 14.30 | 14.22 | 14.29 | 4,531 | -0.12(-0.82%) |
Oct 28, 2010 | 14.51 | 14.56 | 14.30 | 14.41 | 5,473 | -0.04(-0.25%) |
Oct 27, 2010 | 14.25 | 14.45 | 14.23 | 14.45 | 3,549 | +0.02(+0.13%) |
Oct 25, 2010 | 14.26 | 14.45 | 14.26 | 14.43 | 14,537 | +0.23(+1.62%) |
Oct 22, 2010 | 13.95 | 14.20 | 13.95 | 14.20 | 2,755 | +0.26(+1.84%) |
Oct 21, 2010 | 14.11 | 14.13 | 13.80 | 13.94 | 7,055 | -0.15(-1.10%) |
Oct 20, 2010 | 14.01 | 14.13 | 14.01 | 14.10 | 3,322 | +0.16(+1.13%) |
Oct 19, 2010 | 14.24 | 14.34 | 13.91 | 13.94 | 7,990 | -0.56(-3.88%) |
Oct 18, 2010 | 14.49 | 14.50 | 14.41 | 14.50 | 4,406 | +0.00(+0.00%) |
Oct 15, 2010 | 14.71 | 14.71 | 14.45 | 14.50 | 4,406 | -0.07(-0.45%) |
Oct 14, 2010 | 14.48 | 14.80 | 14.48 | 14.57 | 13,911 | +0.05(+0.32%) |
Oct 13, 2010 | 14.47 | 14.57 | 14.38 | 14.52 | 7,079 | +0.18(+1.28%) |
Oct 12, 2010 | 14.28 | 14.35 | 14.14 | 14.34 | 12,381 | +0.01(+0.09%) |
Oct 11, 2010 | 14.11 | 14.45 | 14.11 | 14.32 | 22,385 | +0.19(+1.34%) |
Oct 08, 2010 | 13.93 | 14.13 | 13.92 | 14.13 | 13,083 | +0.06(+0.45%) |
Oct 07, 2010 | 14.00 | 14.08 | 14.00 | 14.07 | 5,858 | +0.18(+1.26%) |
Oct 06, 2010 | 14.06 | 14.06 | 13.86 | 13.90 | 10,572 | -0.11(-0.79%) |
Oct 05, 2010 | 13.82 | 14.04 | 13.82 | 14.01 | 11,018 | +0.33(+2.38%) |
Oct 04, 2010 | 13.81 | 13.81 | 13.61 | 13.68 | 4,643 | -0.20(-1.42%) |
Oct 01, 2010 | 14.06 | 14.06 | 13.81 | 13.88 | 3,502 | -0.14(-0.98%) |
Sep 30, 2010 | 14.15 | 14.25 | 13.91 | 14.02 | 4,481 | -0.02(-0.16%) |
Sep 29, 2010 | 13.75 | 14.06 | 13.75 | 14.04 | 11,050 | +0.21(+1.49%) |
Sep 28, 2010 | 13.67 | 13.83 | 13.67 | 13.83 | 11,224 | +0.17(+1.28%) |
Sep 27, 2010 | 13.68 | 13.70 | 13.62 | 13.66 | 12,672 | -0.03(-0.20%) |
Sep 24, 2010 | 13.42 | 13.69 | 13.42 | 13.69 | 10,151 | +0.43(+3.26%) |
Sep 23, 2010 | 13.08 | 13.42 | 13.06 | 13.25 | 3,450 | -0.01(-0.07%) |
Sep 22, 2010 | 13.41 | 13.41 | 13.21 | 13.26 | 15,812 | -0.21(-1.57%) |
Sep 21, 2010 | 13.46 | 13.57 | 13.41 | 13.47 | 2,804 | -0.05(-0.34%) |
Sep 20, 2010 | 13.35 | 13.52 | 13.32 | 13.52 | 6,232 | +0.20(+1.52%) |
Sep 17, 2010 | 13.47 | 13.47 | 13.29 | 13.32 | 7,612 | +0.00(+0.00%) |
Sep 15, 2010 | 13.35 | 13.35 | 13.25 | 13.32 | 15,968 | -0.06(-0.41%) |
Sep 14, 2010 | 13.15 | 13.46 | 13.15 | 13.37 | 4,876 | +0.20(+1.53%) |
Sep 13, 2010 | 13.08 | 13.21 | 13.08 | 13.17 | 3,500 | +0.24(+1.85%) |
Sep 10, 2010 | 13.07 | 13.07 | 12.86 | 12.93 | 6,755 | -0.13(-0.98%) |
Sep 09, 2010 | 13.23 | 13.23 | 13.03 | 13.06 | 1,357 | -0.00(-0.00%) |
Sep 08, 2010 | 13.10 | 13.12 | 13.06 | 13.06 | 2,915 | -0.03(-0.21%) |
Sep 07, 2010 | 13.20 | 13.20 | 13.09 | 13.09 | 6,184 | -0.27(-1.99%) |
Sep 03, 2010 | 13.31 | 13.41 | 13.23 | 13.35 | 3,059 | +0.19(+1.47%) |
Sep 02, 2010 | 12.90 | 13.16 | 12.90 | 13.16 | 3,707 | +0.30(+2.36%) |
Sep 01, 2010 | 12.60 | 12.89 | 12.60 | 12.86 | 6,932 | +0.50(+4.02%) |
Aug 31, 2010 | 12.45 | 12.60 | 12.36 | 12.36 | 4,748 | -0.17(-1.40%) |
Aug 30, 2010 | 12.66 | 12.68 | 12.52 | 12.54 | 60,882 | -0.19(-1.52%) |
Aug 27, 2010 | 12.50 | 12.75 | 12.23 | 12.73 | 4,680 | +0.33(+2.67%) |
Aug 26, 2010 | 12.49 | 12.63 | 12.40 | 12.40 | 6,718 | +0.27(+2.19%) |
Aug 25, 2010 | 12.13 | 12.13 | 12.11 | 12.13 | 1,360 | -0.17(-1.34%) |
Aug 24, 2010 | 12.47 | 12.47 | 12.19 | 12.30 | 7,782 | -0.27(-2.15%) |
Aug 23, 2010 | 12.85 | 12.90 | 12.56 | 12.57 | 5,106 | -0.08(-0.62%) |
Aug 20, 2010 | 12.51 | 12.65 | 12.51 | 12.65 | 553 | -0.03(-0.22%) |
Aug 19, 2010 | 12.98 | 12.98 | 12.67 | 12.67 | 18,371 | -0.43(-3.29%) |
Aug 18, 2010 | 12.97 | 13.14 | 12.97 | 13.11 | 6,102 | +0.07(+0.52%) |
Aug 17, 2010 | 12.89 | 13.07 | 12.88 | 13.04 | 7,490 | +0.23(+1.81%) |
Aug 16, 2010 | 12.61 | 12.86 | 12.61 | 12.81 | 3,133 | +0.08(+0.60%) |
Aug 13, 2010 | 12.90 | 12.90 | 12.73 | 12.73 | 544 | -0.07(-0.57%) |
Aug 12, 2010 | 12.80 | 12.91 | 12.80 | 12.80 | 3,839 | -0.16(-1.20%) |
Aug 11, 2010 | 13.25 | 13.27 | 12.93 | 12.96 | 12,934 | -0.80(-5.81%) |
Aug 10, 2010 | 13.80 | 13.80 | 13.61 | 13.76 | 7,684 | -0.20(-1.45%) |
Aug 09, 2010 | 13.91 | 13.96 | 13.80 | 13.96 | 7,549 | +0.12(+0.88%) |
Aug 06, 2010 | 13.85 | 13.85 | 13.60 | 13.84 | 3,386 | +0.06(+0.45%) |
Aug 05, 2010 | 13.69 | 13.87 | 13.69 | 13.78 | 60,452 | -0.11(-0.79%) |
Aug 04, 2010 | 13.83 | 13.90 | 13.79 | 13.89 | 9,055 | +0.06(+0.44%) |
Aug 03, 2010 | 13.82 | 13.88 | 13.76 | 13.83 | 3,378 | -0.03(-0.24%) |
Aug 02, 2010 | 13.79 | 13.89 | 13.75 | 13.86 | 64,292 | +0.21(+1.53%) |
Jul 30, 2010 | 13.46 | 13.66 | 13.46 | 13.65 | 1,850 | -0.14(-1.05%) |
Jul 29, 2010 | 14.11 | 14.11 | 13.74 | 13.80 | 3,518 | -0.17(-1.25%) |
Jul 28, 2010 | 14.12 | 14.16 | 13.96 | 13.97 | 9,551 | -0.23(-1.62%) |
Jul 27, 2010 | 14.52 | 14.52 | 14.19 | 14.20 | 31,523 | -0.25(-1.72%) |
Jul 26, 2010 | 14.17 | 14.45 | 14.13 | 14.45 | 5,517 | +0.30(+2.09%) |
Jul 23, 2010 | 13.97 | 14.17 | 13.97 | 14.15 | 17,132 | +0.28(+2.04%) |
Jul 22, 2010 | 13.58 | 13.92 | 13.58 | 13.87 | 11,319 | +0.42(+3.14%) |
Jul 21, 2010 | 13.67 | 13.67 | 13.45 | 13.45 | 5,062 | -0.16(-1.21%) |
Jul 20, 2010 | 13.01 | 13.61 | 13.01 | 13.61 | 5,048 | +0.28(+2.07%) |
Jul 19, 2010 | 13.14 | 13.34 | 13.10 | 13.34 | 9,403 | +0.25(+1.89%) |
Jul 16, 2010 | 13.26 | 13.26 | 13.09 | 13.09 | 4,685 | -0.41(-3.06%) |
Jul 15, 2010 | 13.35 | 13.50 | 13.30 | 13.50 | 6,892 | -0.03(-0.20%) |
Jul 14, 2010 | 13.58 | 13.73 | 13.52 | 13.53 | 9,403 | -0.04(-0.28%) |
Jul 13, 2010 | 13.47 | 13.59 | 13.41 | 13.57 | 47,914 | +0.23(+1.74%) |
Jul 12, 2010 | 13.36 | 13.50 | 13.24 | 13.34 | 6,815 | -0.08(-0.62%) |
Jul 09, 2010 | 13.18 | 13.42 | 13.15 | 13.42 | 34,341 | +0.34(+2.59%) |
Jul 08, 2010 | 13.13 | 13.17 | 12.99 | 13.08 | 2,544 | +0.07(+0.57%) |
Jul 07, 2010 | 12.53 | 13.01 | 12.53 | 13.01 | 7,103 | +0.64(+5.20%) |
Jul 06, 2010 | 12.67 | 12.75 | 12.36 | 12.36 | 24,963 | +0.02(+0.13%) |
Jul 02, 2010 | 12.36 | 12.36 | 12.22 | 12.35 | 4,953 | +0.05(+0.40%) |
Jul 01, 2010 | 12.33 | 12.33 | 11.95 | 12.30 | 8,876 | -0.01(-0.08%) |
Jun 30, 2010 | 12.26 | 12.61 | 12.26 | 12.31 | 6,843 | +0.03(+0.22%) |
Jun 29, 2010 | 12.80 | 12.80 | 12.25 | 12.28 | 9,044 | -0.65(-5.04%) |
Jun 25, 2010 | 12.77 | 12.95 | 12.65 | 12.93 | 14,447 | +0.15(+1.17%) |
Jun 24, 2010 | 13.01 | 13.01 | 12.78 | 12.78 | 8,003 | -0.36(-2.75%) |
Jun 23, 2010 | 13.18 | 13.25 | 12.87 | 13.14 | 11,694 | -0.05(-0.35%) |
Jun 22, 2010 | 13.48 | 13.54 | 13.19 | 13.19 | 7,001 | -0.26(-1.91%) |
Jun 21, 2010 | 13.70 | 13.82 | 13.45 | 13.45 | 16,634 | -0.06(-0.41%) |
Jun 18, 2010 | 13.51 | 13.54 | 13.46 | 13.50 | 2,707 | +0.01(+0.07%) |
Jun 17, 2010 | 13.53 | 13.59 | 13.34 | 13.49 | 34,596 | +0.06(+0.48%) |
Jun 16, 2010 | 13.27 | 13.56 | 13.27 | 13.43 | 7,586 | +0.01(+0.07%) |
Jun 15, 2010 | 12.84 | 13.43 | 12.84 | 13.42 | 9,092 | +0.68(+5.36%) |
Jun 14, 2010 | 12.90 | 13.01 | 12.74 | 12.74 | 3,577 | +0.12(+0.92%) |
Jun 11, 2010 | 12.64 | 12.64 | 12.58 | 12.62 | 2,476 | +0.22(+1.78%) |
Jun 10, 2010 | 12.11 | 12.40 | 12.11 | 12.40 | 5,992 | +0.52(+4.41%) |
Jun 09, 2010 | 12.07 | 12.29 | 11.88 | 11.88 | 11,932 | -0.02(-0.15%) |
Jun 08, 2010 | 12.07 | 12.07 | 11.74 | 11.89 | 8,040 | -0.12(-0.99%) |
Jun 07, 2010 | 12.53 | 12.53 | 12.01 | 12.01 | 6,795 | -0.51(-4.03%) |
Jun 04, 2010 | 12.82 | 12.87 | 12.52 | 12.52 | 7,127 | -0.62(-4.69%) |
Jun 03, 2010 | 12.98 | 13.16 | 12.98 | 13.13 | 3,718 | +0.28(+2.22%) |
Jun 02, 2010 | 12.57 | 12.85 | 12.57 | 12.85 | 3,413 | +0.21(+1.67%) |
Jun 01, 2010 | 12.81 | 12.96 | 12.64 | 12.64 | 7,797 | -0.34(-2.64%) |
May 28, 2010 | 13.21 | 13.18 | 12.94 | 12.98 | 3,979 | -0.23(-1.72%) |
May 27, 2010 | 12.80 | 13.21 | 12.80 | 13.21 | 16,524 | +0.69(+5.50%) |
May 26, 2010 | 12.59 | 12.88 | 12.48 | 12.52 | 8,501 | +0.05(+0.44%) |
May 25, 2010 | 12.17 | 12.46 | 11.94 | 12.46 | 23,388 | -0.11(-0.88%) |
May 24, 2010 | 12.84 | 12.96 | 12.57 | 12.57 | 38,646 | -0.27(-2.07%) |
May 21, 2010 | 12.37 | 13.02 | 12.23 | 12.84 | 20,895 | +0.28(+2.27%) |
May 20, 2010 | 12.42 | 12.83 | 12.38 | 12.56 | 23,380 | -0.47(-3.60%) |
May 19, 2010 | 13.09 | 13.14 | 12.68 | 13.02 | 146,391 | -0.17(-1.25%) |
May 18, 2010 | 13.82 | 13.83 | 13.14 | 13.19 | 11,461 | -0.43(-3.17%) |
May 17, 2010 | 13.83 | 13.83 | 13.37 | 13.62 | 10,036 | -0.08(-0.60%) |
May 14, 2010 | 14.06 | 14.06 | 13.57 | 13.70 | 14,329 | -0.49(-3.43%) |
May 13, 2010 | 14.30 | 14.36 | 14.14 | 14.19 | 9,327 | -0.11(-0.77%) |
May 12, 2010 | 14.17 | 14.30 | 14.14 | 14.30 | 32,243 | +0.37(+2.64%) |
May 11, 2010 | 14.07 | 14.10 | 13.83 | 13.93 | 7,773 | -0.09(-0.67%) |
May 10, 2010 | 13.88 | 14.14 | 13.73 | 14.03 | 15,106 | +0.83(+6.28%) |
May 07, 2010 | 13.44 | 13.59 | 12.83 | 13.20 | 68,331 | -0.33(-2.44%) |
May 06, 2010 | 14.30 | 14.31 | 0.0001 | 13.53 | 40,795 | -0.68(-4.78%) |
May 05, 2010 | 14.26 | 14.35 | 14.05 | 14.21 | 14,245 | -0.23(-1.59%) |
May 04, 2010 | 14.73 | 14.73 | 14.44 | 14.44 | 16,388 | -0.72(-4.73%) |
May 03, 2010 | 14.94 | 15.21 | 14.92 | 15.15 | 21,326 | +0.33(+2.20%) |
Apr 30, 2010 | 15.35 | 15.35 | 14.83 | 14.83 | 12,922 | -0.52(-3.39%) |
Apr 29, 2010 | 14.93 | 15.37 | 14.93 | 15.35 | 14,430 | +0.49(+3.28%) |
Apr 28, 2010 | 14.94 | 14.95 | 14.79 | 14.86 | 10,061 | -0.02(-0.10%) |
Apr 27, 2010 | 15.20 | 15.30 | 14.88 | 14.88 | 82,600 | -0.33(-2.19%) |
Apr 26, 2010 | 15.21 | 15.44 | 15.21 | 15.21 | 61,387 | -0.05(-0.30%) |
Apr 23, 2010 | 15.27 | 15.27 | 15.09 | 15.26 | 5,161 | +0.09(+0.61%) |
Apr 22, 2010 | 14.81 | 15.16 | 14.70 | 15.16 | 3,788 | +0.18(+1.23%) |
Apr 21, 2010 | 15.30 | 15.30 | 14.86 | 14.98 | 22,682 | -0.31(-2.04%) |
Apr 20, 2010 | 15.15 | 15.33 | 15.15 | 15.29 | 45,607 | +0.28(+1.90%) |
Apr 19, 2010 | 15.15 | 15.15 | 14.77 | 15.01 | 6,914 | -0.20(-1.33%) |
Apr 16, 2010 | 15.55 | 15.55 | 15.12 | 15.21 | 21,244 | -0.37(-2.36%) |
Apr 15, 2010 | 15.40 | 15.60 | 15.38 | 15.58 | 19,342 | +0.21(+1.38%) |
Apr 14, 2010 | 15.07 | 15.38 | 15.07 | 15.37 | 10,270 | +0.46(+3.11%) |
Apr 13, 2010 | 14.81 | 14.91 | 14.81 | 14.90 | 15,533 | +0.07(+0.46%) |
Apr 12, 2010 | 14.72 | 14.92 | 14.72 | 14.83 | 22,007 | +0.14(+0.95%) |
Apr 09, 2010 | 14.71 | 14.75 | 14.68 | 14.70 | 15,236 | -0.05(-0.31%) |
Apr 08, 2010 | 14.71 | 14.74 | 14.55 | 14.74 | 9,840 | -0.04(-0.26%) |
Apr 07, 2010 | 14.63 | 14.83 | 14.63 | 14.78 | 21,084 | +0.18(+1.20%) |
Apr 06, 2010 | 14.67 | 14.67 | 14.58 | 14.60 | 9,204 | -0.04(-0.31%) |
Apr 05, 2010 | 14.46 | 14.65 | 14.46 | 14.65 | 8,994 | +0.36(+2.51%) |
Apr 01, 2010 | 14.46 | 14.29 | 14.29 | 14.29 | 5,661 | -0.04(-0.27%) |
Mar 31, 2010 | 14.38 | 14.48 | 14.33 | 14.33 | 7,073 | -0.08(-0.55%) |
Mar 30, 2010 | 14.36 | 14.41 | 14.25 | 14.41 | 6,331 | +0.12(+0.81%) |
Mar 29, 2010 | 14.25 | 14.36 | 14.25 | 14.29 | 3,908 | +0.18(+1.28%) |
Mar 26, 2010 | 14.11 | 14.25 | 14.05 | 14.11 | 3,809 | +0.01(+0.05%) |
Mar 25, 2010 | 14.18 | 14.25 | 14.11 | 14.11 | 30,649 | +0.07(+0.52%) |
Mar 24, 2010 | 14.22 | 14.22 | 14.03 | 14.03 | 32,814 | -0.20(-1.42%) |
Mar 23, 2010 | 13.99 | 14.24 | 13.99 | 14.24 | 13,877 | +0.30(+2.17%) |
Mar 22, 2010 | 13.80 | 13.93 | 13.67 | 13.93 | 7,148 | +0.11(+0.80%) |
Mar 19, 2010 | 13.96 | 13.96 | 13.77 | 13.82 | 12,382 | -0.24(-1.70%) |
Mar 18, 2010 | 14.13 | 14.14 | 14.02 | 14.06 | 10,732 | -0.15(-1.03%) |
Mar 17, 2010 | 14.13 | 14.28 | 14.13 | 14.21 | 24,635 | +0.19(+1.39%) |
Mar 16, 2010 | 14.03 | 14.03 | 13.83 | 14.01 | 12,861 | +0.14(+0.98%) |
Mar 15, 2010 | 13.82 | 14.16 | 13.80 | 13.88 | 14,673 | -0.16(-1.11%) |
Mar 12, 2010 | 14.17 | 14.17 | 13.98 | 14.03 | 10,501 | -0.03(-0.20%) |
Mar 11, 2010 | 13.92 | 14.06 | 13.91 | 14.06 | 10,667 | +0.08(+0.59%) |
Mar 10, 2010 | 13.72 | 13.99 | 13.72 | 13.98 | 8,485 | +0.32(+2.35%) |
Mar 09, 2010 | 13.66 | 13.80 | 13.66 | 13.66 | 44,031 | -0.10(-0.71%) |
Mar 08, 2010 | 13.84 | 13.84 | 13.70 | 13.75 | 19,294 | -0.07(-0.49%) |
Mar 05, 2010 | 13.72 | 13.86 | 13.70 | 13.82 | 9,983 | +0.19(+1.36%) |
Mar 04, 2010 | 13.68 | 13.70 | 13.57 | 13.64 | 12,719 | +0.07(+0.53%) |
Mar 03, 2010 | 13.62 | 13.73 | 13.57 | 13.57 | 10,719 | +0.00(+0.02%) |
Mar 02, 2010 | 13.40 | 13.69 | 13.40 | 13.56 | 10,026 | +0.14(+1.08%) |
Mar 01, 2010 | 13.26 | 13.42 | 13.26 | 13.42 | 11,688 | +0.26(+2.01%) |
Feb 26, 2010 | 13.26 | 13.26 | 13.12 | 13.15 | 7,031 | -0.06(-0.47%) |
Feb 25, 2010 | 12.99 | 13.22 | 12.88 | 13.22 | 22,096 | +0.06(+0.42%) |
Feb 24, 2010 | 13.21 | 13.30 | 13.15 | 13.16 | 26,348 | +0.02(+0.14%) |
Feb 23, 2010 | 13.41 | 13.41 | 13.08 | 13.14 | 18,223 | -0.37(-2.72%) |
Feb 22, 2010 | 13.58 | 13.58 | 13.45 | 13.51 | 8,247 | -0.11(-0.81%) |
Feb 19, 2010 | 13.69 | 13.69 | 13.54 | 13.62 | 11,991 | -0.23(-1.66%) |
Feb 18, 2010 | 13.73 | 13.85 | 13.71 | 13.85 | 8,350 | +0.14(+1.00%) |
Feb 17, 2010 | 13.81 | 13.81 | 13.57 | 13.71 | 19,493 | +0.03(+0.20%) |
Feb 16, 2010 | 13.57 | 13.69 | 13.52 | 13.69 | 10,973 | +0.33(+2.48%) |
Feb 12, 2010 | 13.16 | 13.35 | 13.35 | 13.35 | 10,561 | +0.10(+0.76%) |
Feb 11, 2010 | 12.93 | 13.25 | 12.93 | 13.25 | 3,013 | +0.32(+2.49%) |
Feb 10, 2010 | 12.82 | 12.97 | 12.77 | 12.93 | 10,885 | +0.05(+0.36%) |
Feb 09, 2010 | 12.95 | 13.01 | 12.83 | 12.89 | 6,877 | +0.13(+1.01%) |
Feb 08, 2010 | 12.86 | 12.99 | 12.76 | 12.76 | 7,147 | -0.12(-0.93%) |
Feb 05, 2010 | 12.75 | 12.91 | 12.56 | 12.88 | 27,928 | +0.17(+1.30%) |
Feb 04, 2010 | 13.40 | 13.40 | 12.70 | 12.71 | 33,032 | -0.73(-5.47%) |
Feb 03, 2010 | 13.29 | 13.52 | 13.29 | 13.45 | 18,622 | +0.04(+0.27%) |
Feb 02, 2010 | 13.43 | 13.43 | 13.30 | 13.41 | 12,181 | +0.11(+0.83%) |
Feb 01, 2010 | 12.95 | 13.30 | 12.95 | 13.30 | 31,152 | +0.43(+3.34%) |
Jan 29, 2010 | 13.27 | 13.27 | 12.80 | 12.87 | 12,647 | -0.29(-2.22%) |
Jan 28, 2010 | 13.60 | 13.60 | 13.02 | 13.16 | 25,161 | -0.29(-2.18%) |
Jan 27, 2010 | 13.36 | 13.46 | 13.22 | 13.46 | 25,265 | -0.05(-0.34%) |
Jan 26, 2010 | 13.50 | 13.71 | 13.33 | 13.50 | 25,741 | +0.00(+0.00%) |
Jan 25, 2010 | 13.43 | 13.67 | 13.35 | 13.50 | 12,313 | +0.13(+0.96%) |
Jan 22, 2010 | 13.87 | 13.87 | 13.34 | 13.37 | 89,075 | -0.62(-4.46%) |
Jan 21, 2010 | 14.36 | 14.45 | 13.90 | 14.00 | 24,373 | -0.30(-2.11%) |
Jan 20, 2010 | 14.25 | 14.43 | 14.18 | 14.30 | 6,948 | -0.03(-0.20%) |
Jan 19, 2010 | 14.27 | 14.33 | 14.14 | 14.33 | 4,933 | +0.08(+0.58%) |
Jan 15, 2010 | 14.57 | 14.25 | 14.25 | 14.25 | 18,073 | -0.40(-2.76%) |
Jan 14, 2010 | 14.95 | 15.14 | 14.62 | 14.65 | 8,150 | -0.35(-2.33%) |
Jan 13, 2010 | 15.15 | 15.15 | 14.70 | 15.00 | 40,204 | -0.00(-0.02%) |
Jan 12, 2010 | 15.37 | 15.37 | 14.89 | 15.00 | 13,945 | -0.41(-2.67%) |
Jan 11, 2010 | 15.47 | 15.52 | 15.33 | 15.41 | 8,679 | +0.12(+0.78%) |
Jan 08, 2010 | 15.09 | 15.45 | 15.09 | 15.29 | 192,636 | -0.04(-0.24%) |
Jan 07, 2010 | 15.26 | 15.38 | 15.18 | 15.33 | 7,172 | +0.00(+0.00%) |
Jan 06, 2010 | 15.35 | 15.44 | 15.26 | 15.33 | 89,415 | +0.08(+0.54%) |
Jan 05, 2010 | 15.14 | 15.31 | 15.13 | 15.25 | 6,714 | +0.23(+1.53%) |