Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.51 | 15.51 | 15.43 | 15.49 | 253,779 | -0.04(-0.25%) |
Dec 30, 2010 | 15.55 | 15.57 | 15.51 | 15.53 | 219,238 | -0.03(-0.19%) |
Dec 29, 2010 | 15.57 | 15.60 | 15.54 | 15.55 | 411,947 | +0.02(+0.11%) |
Dec 28, 2010 | 15.59 | 15.60 | 15.51 | 15.54 | 397,011 | +0.00(+0.02%) |
Dec 27, 2010 | 15.48 | 15.57 | 15.40 | 15.54 | 672,170 | +0.02(+0.11%) |
Dec 23, 2010 | 15.52 | 15.55 | 15.49 | 15.52 | 644,152 | -0.03(-0.20%) |
Dec 22, 2010 | 15.55 | 15.57 | 15.52 | 15.55 | 588,834 | -0.02(-0.13%) |
Dec 21, 2010 | 15.49 | 15.58 | 15.49 | 15.57 | 386,945 | +0.12(+0.78%) |
Dec 20, 2010 | 15.50 | 15.52 | 15.38 | 15.45 | 585,472 | -0.02(-0.12%) |
Dec 17, 2010 | 15.47 | 15.51 | 15.44 | 15.47 | 984,047 | +0.05(+0.30%) |
Dec 16, 2010 | 15.35 | 15.42 | 15.28 | 15.42 | 1,089,696 | +0.10(+0.64%) |
Dec 15, 2010 | 15.37 | 15.45 | 15.29 | 15.32 | 733,480 | -0.05(-0.34%) |
Dec 14, 2010 | 15.41 | 15.47 | 15.34 | 15.38 | 816,291 | -0.02(-0.11%) |
Dec 13, 2010 | 15.51 | 15.52 | 15.39 | 15.39 | 436,765 | -0.07(-0.42%) |
Dec 10, 2010 | 15.42 | 15.47 | 15.37 | 15.46 | 585,763 | +0.09(+0.58%) |
Dec 09, 2010 | 15.44 | 15.44 | 15.33 | 15.37 | 305,510 | -0.00(-0.02%) |
Dec 08, 2010 | 15.31 | 15.38 | 15.27 | 15.37 | 368,790 | +0.13(+0.82%) |
Dec 07, 2010 | 15.42 | 15.42 | 15.24 | 15.25 | 907,532 | +0.01(+0.06%) |
Dec 06, 2010 | 15.22 | 15.28 | 15.20 | 15.24 | 573,093 | +0.00(+0.03%) |
Dec 03, 2010 | 15.09 | 15.25 | 15.09 | 15.23 | 2,272,766 | +0.06(+0.43%) |
Dec 02, 2010 | 15.01 | 15.19 | 15.00 | 15.17 | 904,313 | +0.19(+1.27%) |
Dec 01, 2010 | 14.85 | 15.05 | 14.85 | 14.98 | 1,253,818 | +0.32(+2.20%) |
Nov 30, 2010 | 14.71 | 14.74 | 14.61 | 14.66 | 805,651 | -0.19(-1.28%) |
Nov 29, 2010 | 14.83 | 14.89 | 14.70 | 14.85 | 1,116,645 | -0.10(-0.64%) |
Nov 26, 2010 | 14.90 | 14.97 | 14.86 | 14.94 | 97,652 | -0.05(-0.35%) |
Nov 24, 2010 | 14.86 | 14.99 | 14.99 | 14.99 | 519,605 | +0.26(+1.80%) |
Nov 23, 2010 | 14.82 | 14.84 | 14.65 | 14.73 | 2,220,193 | -0.22(-1.50%) |
Nov 22, 2010 | 14.77 | 14.95 | 14.75 | 14.95 | 529,410 | +0.12(+0.83%) |
Nov 19, 2010 | 14.78 | 14.86 | 14.75 | 14.83 | 625,046 | +0.05(+0.36%) |
Nov 18, 2010 | 14.68 | 14.85 | 14.62 | 14.78 | 906,604 | +0.26(+1.79%) |
Nov 17, 2010 | 14.55 | 14.63 | 14.46 | 14.52 | 407,528 | -0.00(-0.02%) |
Nov 16, 2010 | 14.68 | 14.72 | 14.46 | 14.52 | 1,370,074 | -0.27(-1.80%) |
Nov 15, 2010 | 14.90 | 14.92 | 14.77 | 14.79 | 673,955 | -0.07(-0.45%) |
Nov 12, 2010 | 14.99 | 15.06 | 14.75 | 14.85 | 902,795 | -0.20(-1.31%) |
Nov 11, 2010 | 14.98 | 15.07 | 14.85 | 15.05 | 994,618 | -0.27(-1.76%) |
Nov 10, 2010 | 15.30 | 15.34 | 15.17 | 15.32 | 906,937 | +0.03(+0.17%) |
Nov 09, 2010 | 15.40 | 15.46 | 15.23 | 15.29 | 817,423 | -0.06(-0.36%) |
Nov 08, 2010 | 15.29 | 15.38 | 15.27 | 15.35 | 1,119,673 | +0.04(+0.25%) |
Nov 05, 2010 | 15.33 | 15.34 | 15.26 | 15.31 | 1,651,878 | -0.00(-0.02%) |
Nov 04, 2010 | 15.24 | 15.34 | 15.23 | 15.31 | 642,593 | +0.23(+1.53%) |
Nov 03, 2010 | 15.02 | 15.09 | 14.90 | 15.08 | 1,380,569 | +0.08(+0.51%) |
Nov 02, 2010 | 14.98 | 15.03 | 14.95 | 15.01 | 611,344 | +0.13(+0.91%) |
Nov 01, 2010 | 14.88 | 15.01 | 14.79 | 14.87 | 1,180,433 | +0.04(+0.28%) |
Oct 29, 2010 | 14.84 | 14.92 | 14.82 | 14.83 | 667,476 | +0.02(+0.15%) |
Oct 28, 2010 | 14.87 | 14.87 | 14.69 | 14.81 | 562,360 | +0.01(+0.06%) |
Oct 27, 2010 | 14.63 | 14.80 | 14.62 | 14.80 | 1,237,555 | +0.10(+0.70%) |
Oct 25, 2010 | 14.69 | 14.79 | 14.68 | 14.70 | 469,091 | +0.06(+0.38%) |
Oct 22, 2010 | 14.54 | 14.65 | 14.53 | 14.64 | 1,295,583 | +0.12(+0.80%) |
Oct 21, 2010 | 14.61 | 14.63 | 14.39 | 14.52 | 857,857 | +0.01(+0.06%) |
Oct 20, 2010 | 14.47 | 14.62 | 14.43 | 14.52 | 549,960 | +0.08(+0.57%) |
Oct 19, 2010 | 14.41 | 14.56 | 14.32 | 14.43 | 2,425,315 | -0.24(-1.61%) |
Oct 18, 2010 | 14.64 | 14.70 | 14.57 | 14.67 | 668,936 | +0.04(+0.26%) |
Oct 15, 2010 | 14.53 | 14.63 | 14.43 | 14.63 | 694,975 | +0.29(+2.05%) |
Oct 14, 2010 | 14.37 | 14.40 | 14.26 | 14.34 | 457,435 | -0.01(-0.08%) |
Oct 13, 2010 | 14.32 | 14.41 | 14.26 | 14.35 | 1,015,492 | +0.14(+0.96%) |
Oct 12, 2010 | 14.08 | 14.25 | 13.97 | 14.21 | 572,336 | +0.11(+0.80%) |
Oct 11, 2010 | 14.11 | 14.18 | 14.07 | 14.10 | 741,456 | +0.01(+0.07%) |
Oct 08, 2010 | 14.09 | 14.12 | 13.91 | 14.09 | 522,058 | +0.11(+0.79%) |
Oct 07, 2010 | 14.03 | 14.03 | 13.87 | 13.98 | 310,978 | +0.04(+0.26%) |
Oct 06, 2010 | 14.02 | 14.09 | 13.84 | 13.94 | 692,958 | -0.11(-0.77%) |
Oct 05, 2010 | 13.89 | 14.09 | 13.88 | 14.05 | 520,636 | +0.30(+2.17%) |
Oct 04, 2010 | 13.86 | 13.89 | 13.66 | 13.75 | 1,141,013 | -0.15(-1.08%) |
Oct 01, 2010 | 13.90 | 14.03 | 13.86 | 13.90 | 1,012,116 | -0.01(-0.07%) |
Sep 30, 2010 | 14.06 | 14.13 | 13.83 | 13.91 | 1,373,550 | -0.07(-0.53%) |
Sep 29, 2010 | 13.94 | 14.03 | 13.93 | 13.99 | 378,491 | +0.00(+0.02%) |
Sep 28, 2010 | 13.99 | 14.02 | 13.76 | 13.98 | 581,783 | +0.03(+0.21%) |
Sep 27, 2010 | 13.99 | 14.07 | 13.93 | 13.96 | 784,934 | -0.02(-0.14%) |
Sep 24, 2010 | 13.84 | 13.99 | 13.84 | 13.97 | 334,738 | +0.29(+2.14%) |
Sep 23, 2010 | 13.59 | 13.82 | 13.57 | 13.68 | 1,070,522 | -0.02(-0.13%) |
Sep 22, 2010 | 13.72 | 13.77 | 13.61 | 13.70 | 566,866 | -0.08(-0.56%) |
Sep 21, 2010 | 13.80 | 13.90 | 13.74 | 13.78 | 714,734 | -0.02(-0.16%) |
Sep 20, 2010 | 13.65 | 13.83 | 13.63 | 13.80 | 467,484 | +0.19(+1.41%) |
Sep 17, 2010 | 13.61 | 13.66 | 13.54 | 13.61 | 679,399 | +0.15(+1.09%) |
Sep 15, 2010 | 13.37 | 13.48 | 13.33 | 13.46 | 825,246 | +0.08(+0.57%) |
Sep 14, 2010 | 13.29 | 13.50 | 13.27 | 13.38 | 424,617 | +0.06(+0.43%) |
Sep 13, 2010 | 13.15 | 13.36 | 13.15 | 13.32 | 1,122,892 | +0.30(+2.27%) |
Sep 10, 2010 | 13.05 | 13.06 | 12.94 | 13.03 | 287,480 | -0.00(-0.04%) |
Sep 09, 2010 | 13.14 | 13.16 | 13.02 | 13.03 | 437,278 | +0.03(+0.24%) |
Sep 08, 2010 | 12.97 | 13.04 | 12.93 | 13.00 | 596,747 | +0.06(+0.46%) |
Sep 07, 2010 | 13.00 | 13.06 | 12.93 | 12.94 | 250,165 | -0.10(-0.79%) |
Sep 03, 2010 | 12.97 | 13.05 | 12.92 | 13.04 | 2,199,186 | +0.23(+1.76%) |
Sep 02, 2010 | 12.74 | 12.84 | 12.71 | 12.82 | 261,633 | +0.10(+0.81%) |
Sep 01, 2010 | 12.57 | 12.77 | 12.55 | 12.72 | 467,925 | +0.34(+2.72%) |
Aug 31, 2010 | 12.38 | 12.50 | 12.31 | 12.38 | 831 | -0.08(-0.67%) |
Aug 30, 2010 | 12.56 | 12.66 | 12.46 | 12.46 | 465,105 | -0.15(-1.22%) |
Aug 27, 2010 | 12.62 | 12.64 | 12.30 | 12.62 | 1,260,129 | +0.15(+1.23%) |
Aug 26, 2010 | 12.66 | 12.67 | 12.44 | 12.46 | 651,173 | -0.14(-1.10%) |
Aug 25, 2010 | 12.45 | 12.66 | 12.39 | 12.60 | 854,924 | +0.08(+0.61%) |
Aug 24, 2010 | 12.59 | 12.66 | 12.48 | 12.53 | 861,196 | -0.22(-1.70%) |
Aug 23, 2010 | 12.94 | 12.96 | 12.74 | 12.74 | 530,666 | -0.13(-1.01%) |
Aug 20, 2010 | 12.82 | 12.90 | 12.78 | 12.87 | 1,579,932 | +0.03(+0.21%) |
Aug 19, 2010 | 12.95 | 13.01 | 12.78 | 12.85 | 902,508 | -0.17(-1.27%) |
Aug 18, 2010 | 12.92 | 13.08 | 12.90 | 13.01 | 564,249 | +0.07(+0.56%) |
Aug 17, 2010 | 12.91 | 13.06 | 12.89 | 12.94 | 556,895 | +0.14(+1.07%) |
Aug 16, 2010 | 12.69 | 12.87 | 12.64 | 12.80 | 315,456 | +0.05(+0.36%) |
Aug 13, 2010 | 12.76 | 12.85 | 12.74 | 12.76 | 689,378 | -0.07(-0.54%) |
Aug 12, 2010 | 12.78 | 12.87 | 12.70 | 12.83 | 1,271,605 | -0.25(-1.88%) |
Aug 11, 2010 | 13.21 | 13.21 | 13.01 | 13.07 | 10,398 | -0.35(-2.63%) |
Aug 10, 2010 | 13.49 | 13.51 | 13.34 | 13.42 | 711,277 | -0.18(-1.31%) |
Aug 09, 2010 | 13.57 | 13.63 | 13.50 | 13.60 | 634,640 | +0.06(+0.46%) |
Aug 06, 2010 | 13.54 | 13.57 | 13.36 | 13.54 | 429,387 | -0.05(-0.34%) |
Aug 05, 2010 | 13.58 | 13.61 | 13.50 | 13.59 | 324,873 | -0.05(-0.39%) |
Aug 04, 2010 | 13.59 | 13.66 | 13.49 | 13.64 | 396,349 | +0.09(+0.70%) |
Aug 03, 2010 | 13.57 | 13.59 | 13.48 | 13.54 | 3,301,348 | -0.06(-0.45%) |
Aug 02, 2010 | 13.50 | 13.65 | 13.44 | 13.61 | 818,878 | +0.28(+2.07%) |
Jul 30, 2010 | 13.33 | 13.39 | 13.18 | 13.33 | 1,073,403 | -0.05(-0.40%) |
Jul 29, 2010 | 13.58 | 13.58 | 13.26 | 13.38 | 478,215 | -0.12(-0.87%) |
Jul 28, 2010 | 13.62 | 13.66 | 13.45 | 13.50 | 526,369 | -0.14(-1.06%) |
Jul 27, 2010 | 13.70 | 13.70 | 13.58 | 13.64 | 607,607 | +0.02(+0.12%) |
Jul 26, 2010 | 13.54 | 13.63 | 13.47 | 13.63 | 820,097 | +0.09(+0.69%) |
Jul 23, 2010 | 13.39 | 13.54 | 13.35 | 13.53 | 831,352 | +0.08(+0.61%) |
Jul 22, 2010 | 13.24 | 13.49 | 13.24 | 13.45 | 992,206 | +0.35(+2.70%) |
Jul 21, 2010 | 13.39 | 13.39 | 13.06 | 13.10 | 682,523 | -0.18(-1.36%) |
Jul 20, 2010 | 12.92 | 13.29 | 12.87 | 13.28 | 836,227 | +0.07(+0.55%) |
Jul 19, 2010 | 13.13 | 13.23 | 13.03 | 13.21 | 1,123,399 | +0.14(+1.09%) |
Jul 16, 2010 | 13.06 | 13.36 | 13.04 | 13.06 | 902,021 | -0.38(-2.83%) |
Jul 15, 2010 | 13.41 | 13.47 | 13.23 | 13.44 | 633,213 | +0.02(+0.12%) |
Jul 14, 2010 | 13.38 | 13.52 | 13.35 | 13.43 | 1,552,172 | +0.12(+0.89%) |
Jul 13, 2010 | 13.25 | 13.36 | 13.14 | 13.31 | 831 | +0.19(+1.48%) |
Jul 12, 2010 | 12.99 | 13.17 | 12.99 | 13.12 | 1,404,266 | +0.10(+0.74%) |
Jul 09, 2010 | 13.02 | 13.02 | 12.93 | 13.02 | 603,864 | +0.08(+0.59%) |
Jul 08, 2010 | 13.01 | 13.01 | 12.80 | 12.94 | 729,500 | +0.06(+0.49%) |
Jul 07, 2010 | 12.45 | 12.89 | 12.43 | 12.88 | 976,509 | +0.48(+3.86%) |
Jul 06, 2010 | 12.54 | 12.62 | 12.31 | 12.40 | 666,197 | +0.08(+0.64%) |
Jul 02, 2010 | 12.32 | 12.42 | 12.21 | 12.32 | 519,618 | -0.03(-0.21%) |
Jul 01, 2010 | 12.40 | 12.50 | 12.14 | 12.35 | 3,791,497 | -0.06(-0.45%) |
Jun 30, 2010 | 12.58 | 12.66 | 12.36 | 12.41 | 1,962,530 | -0.20(-1.62%) |
Jun 29, 2010 | 12.89 | 12.91 | 12.51 | 12.61 | 1,258,690 | -0.49(-3.76%) |
Jun 25, 2010 | 13.10 | 13.21 | 13.00 | 13.10 | 2,512,538 | -0.02(-0.15%) |
Jun 24, 2010 | 13.31 | 13.35 | 13.08 | 13.12 | 1,087,940 | -0.26(-1.94%) |
Jun 23, 2010 | 13.46 | 13.51 | 13.28 | 13.38 | 643,570 | -0.05(-0.38%) |
Jun 22, 2010 | 13.61 | 13.72 | 13.42 | 13.43 | 737,772 | -0.13(-0.99%) |
Jun 21, 2010 | 13.86 | 13.87 | 13.50 | 13.57 | 751,786 | -0.13(-0.95%) |
Jun 18, 2010 | 13.70 | 13.77 | 13.65 | 13.70 | 371,755 | +0.01(+0.11%) |
Jun 17, 2010 | 13.71 | 13.72 | 13.55 | 13.68 | 2,208,536 | +0.05(+0.37%) |
Jun 16, 2010 | 13.54 | 13.68 | 13.51 | 13.63 | 1,325,650 | +0.05(+0.37%) |
Jun 15, 2010 | 13.29 | 13.61 | 13.27 | 13.58 | 1,124,502 | +0.38(+2.88%) |
Jun 14, 2010 | 13.35 | 13.42 | 13.19 | 13.20 | 1,726,456 | -0.03(-0.22%) |
Jun 11, 2010 | 12.97 | 13.24 | 12.95 | 13.23 | 829,722 | +0.16(+1.25%) |
Jun 10, 2010 | 12.95 | 13.08 | 12.87 | 13.07 | 741,130 | +0.31(+2.45%) |
Jun 09, 2010 | 12.95 | 13.07 | 12.71 | 12.75 | 2,890,499 | -0.11(-0.86%) |
Jun 08, 2010 | 12.87 | 12.91 | 12.67 | 12.87 | 2,470,569 | +0.00(+0.02%) |
Jun 07, 2010 | 13.17 | 13.21 | 12.85 | 12.86 | 1,055,964 | -0.25(-1.94%) |
Jun 04, 2010 | 13.12 | 13.47 | 13.07 | 13.12 | 1,459,354 | -0.46(-3.42%) |
Jun 03, 2010 | 13.46 | 13.61 | 13.39 | 13.58 | 882,224 | +0.16(+1.20%) |
Jun 02, 2010 | 13.20 | 13.42 | 13.10 | 13.42 | 832,677 | +0.31(+2.40%) |
Jun 01, 2010 | 13.19 | 13.41 | 13.10 | 13.11 | 2,737,962 | -0.14(-1.09%) |
May 28, 2010 | 13.25 | 13.38 | 13.15 | 13.25 | 1,510,354 | -0.12(-0.93%) |
May 27, 2010 | 13.19 | 13.37 | 13.17 | 13.37 | 2,048,089 | +0.49(+3.80%) |
May 26, 2010 | 13.13 | 13.29 | 12.85 | 12.88 | 2,306,441 | -0.13(-1.03%) |
May 25, 2010 | 12.71 | 13.02 | 12.60 | 13.02 | 2,583,424 | -0.02(-0.15%) |
May 24, 2010 | 13.11 | 13.24 | 13.03 | 13.04 | 1,503,826 | -0.09(-0.66%) |
May 21, 2010 | 12.78 | 13.20 | 12.68 | 13.12 | 3,575,254 | +0.12(+0.96%) |
May 20, 2010 | 13.01 | 13.27 | 12.96 | 13.00 | 4,210,249 | -0.49(-3.60%) |
May 19, 2010 | 13.55 | 13.65 | 13.33 | 13.49 | 3,283,366 | -0.10(-0.74%) |
May 18, 2010 | 13.92 | 13.92 | 13.53 | 13.59 | 3,246,135 | -0.19(-1.39%) |
May 17, 2010 | 13.76 | 13.81 | 13.49 | 13.78 | 1,957,857 | +0.03(+0.19%) |
May 14, 2010 | 13.75 | 13.87 | 13.57 | 13.75 | 1,546,591 | -0.24(-1.70%) |
May 13, 2010 | 14.11 | 14.27 | 13.95 | 13.99 | 1,244,800 | -0.19(-1.36%) |
May 12, 2010 | 13.91 | 14.20 | 13.91 | 14.18 | 1,483,396 | +0.33(+2.36%) |
May 11, 2010 | 14.02 | 14.08 | 13.84 | 13.86 | 2,415,476 | -0.04(-0.28%) |
May 10, 2010 | 13.83 | 13.90 | 13.78 | 13.89 | 2,610,990 | +0.67(+5.05%) |
May 07, 2010 | 13.46 | 13.59 | 12.90 | 13.23 | 3,566,591 | +2.19(+19.85%) |
May 06, 2010 | 11.04 | 14.28 | 9.133 | 11.04 | 1,248 | -2.89(-20.74%) |
May 05, 2010 | 14.00 | 14.12 | 13.92 | 13.92 | 1,838,562 | -0.17(-1.19%) |
May 04, 2010 | 14.35 | 14.37 | 13.99 | 14.09 | 2,127,549 | -0.42(-2.91%) |
May 03, 2010 | 14.37 | 14.58 | 14.37 | 14.51 | 2,349,971 | +0.20(+1.39%) |
Apr 30, 2010 | 14.65 | 14.65 | 14.31 | 14.31 | 2,491,332 | -0.33(-2.28%) |
Apr 29, 2010 | 14.56 | 14.67 | 14.53 | 14.65 | 886,714 | +0.13(+0.91%) |
Apr 28, 2010 | 14.57 | 14.57 | 14.37 | 14.52 | 1,777,726 | +0.02(+0.17%) |
Apr 27, 2010 | 14.71 | 14.78 | 14.45 | 14.49 | 1,835,125 | -0.28(-1.89%) |
Apr 26, 2010 | 14.80 | 14.85 | 14.76 | 14.77 | 941,054 | -0.01(-0.09%) |
Apr 23, 2010 | 14.77 | 14.81 | 14.67 | 14.79 | 1,480,229 | +0.03(+0.20%) |
Apr 22, 2010 | 14.56 | 14.76 | 14.44 | 14.76 | 3,192,031 | +0.06(+0.41%) |
Apr 21, 2010 | 14.73 | 14.76 | 14.62 | 14.70 | 2,071,765 | +0.06(+0.39%) |
Apr 20, 2010 | 14.63 | 14.67 | 14.52 | 14.64 | 832 | +0.07(+0.51%) |
Apr 19, 2010 | 14.50 | 14.60 | 14.38 | 14.56 | 1,686,545 | +0.01(+0.05%) |
Apr 16, 2010 | 14.68 | 14.74 | 14.47 | 14.56 | 2,751,219 | -0.19(-1.32%) |
Apr 15, 2010 | 14.66 | 14.77 | 14.66 | 14.75 | 1,537,666 | +0.07(+0.49%) |
Apr 14, 2010 | 14.57 | 14.70 | 14.55 | 14.68 | 2,116,111 | +0.26(+1.78%) |
Apr 13, 2010 | 14.36 | 14.45 | 14.31 | 14.42 | 1,072,225 | +0.04(+0.28%) |
Apr 12, 2010 | 14.33 | 14.42 | 14.32 | 14.38 | 688,391 | +0.06(+0.42%) |
Apr 09, 2010 | 14.23 | 14.33 | 14.19 | 14.32 | 606,480 | +0.11(+0.78%) |
Apr 08, 2010 | 14.15 | 14.23 | 14.08 | 14.21 | 847,427 | +0.01(+0.05%) |
Apr 07, 2010 | 14.19 | 14.28 | 14.13 | 14.20 | 763,186 | -0.04(-0.25%) |
Apr 06, 2010 | 14.16 | 14.28 | 14.12 | 14.24 | 1,609,886 | +0.02(+0.17%) |
Apr 05, 2010 | 14.08 | 14.23 | 14.05 | 14.22 | 890,891 | +0.17(+1.22%) |
Apr 01, 2010 | 14.11 | 14.05 | 14.05 | 14.05 | 1,517,045 | +0.01(+0.09%) |
Mar 31, 2010 | 14.07 | 14.13 | 14.02 | 14.03 | 641,149 | -0.09(-0.65%) |
Mar 30, 2010 | 14.10 | 14.15 | 14.02 | 14.12 | 780,213 | +0.06(+0.46%) |
Mar 29, 2010 | 14.11 | 14.14 | 14.03 | 14.06 | 971,874 | +0.01(+0.07%) |
Mar 26, 2010 | 14.12 | 14.15 | 13.99 | 14.05 | 1,134,276 | -0.03(-0.19%) |
Mar 25, 2010 | 14.18 | 14.28 | 14.07 | 14.08 | 2,192,891 | +0.00(+0.01%) |
Mar 24, 2010 | 14.13 | 14.13 | 14.06 | 14.08 | 2,035,267 | -0.09(-0.61%) |
Mar 23, 2010 | 14.04 | 14.17 | 13.99 | 14.16 | 2,047,303 | +0.15(+1.04%) |
Mar 22, 2010 | 13.83 | 14.06 | 13.80 | 14.02 | 1,684,334 | +0.12(+0.88%) |
Mar 19, 2010 | 14.03 | 14.06 | 13.84 | 13.89 | 1,393,396 | -0.12(-0.86%) |
Mar 18, 2010 | 14.02 | 14.04 | 13.97 | 14.01 | 1,036,586 | +0.01(+0.09%) |
Mar 17, 2010 | 13.94 | 14.08 | 13.94 | 14.00 | 1,125,780 | +0.06(+0.43%) |
Mar 16, 2010 | 13.85 | 13.96 | 13.82 | 13.94 | 765,375 | +0.12(+0.83%) |
Mar 15, 2010 | 13.75 | 13.84 | 13.73 | 13.83 | 953,094 | -0.05(-0.35%) |
Mar 12, 2010 | 13.91 | 13.92 | 13.83 | 13.87 | 1,200,025 | +0.01(+0.05%) |
Mar 11, 2010 | 13.79 | 13.88 | 13.75 | 13.87 | 1,907,529 | +0.05(+0.36%) |
Mar 10, 2010 | 13.74 | 13.85 | 13.72 | 13.82 | 1,680,934 | +0.09(+0.63%) |
Mar 09, 2010 | 13.65 | 13.82 | 13.63 | 13.73 | 2,500,610 | +0.06(+0.46%) |
Mar 08, 2010 | 13.65 | 13.70 | 13.64 | 13.67 | 1,096,110 | +0.04(+0.26%) |
Mar 05, 2010 | 13.58 | 13.67 | 13.53 | 13.63 | 1,497,797 | +0.16(+1.21%) |
Mar 04, 2010 | 13.42 | 13.48 | 13.33 | 13.47 | 1,478,399 | +0.06(+0.41%) |
Mar 03, 2010 | 13.42 | 13.49 | 13.38 | 13.41 | 1,310,066 | +0.02(+0.14%) |
Mar 02, 2010 | 13.47 | 13.52 | 13.37 | 13.39 | 1,453,602 | -0.01(-0.09%) |
Mar 01, 2010 | 13.29 | 13.43 | 13.27 | 13.40 | 1,100,871 | +0.17(+1.31%) |
Feb 26, 2010 | 13.23 | 13.26 | 13.15 | 13.23 | 767,065 | +0.01(+0.09%) |
Feb 25, 2010 | 13.08 | 13.24 | 12.97 | 13.22 | 1,167,483 | -0.03(-0.23%) |
Feb 24, 2010 | 13.18 | 13.30 | 13.16 | 13.25 | 1,626,812 | +0.13(+1.02%) |
Feb 23, 2010 | 13.27 | 13.28 | 13.05 | 13.12 | 710,800 | -0.19(-1.43%) |
Feb 22, 2010 | 13.40 | 13.40 | 13.27 | 13.31 | 1,303,673 | -0.04(-0.27%) |
Feb 19, 2010 | 13.31 | 13.39 | 13.27 | 13.34 | 2,034,264 | -0.01(-0.07%) |
Feb 18, 2010 | 13.22 | 13.37 | 13.19 | 13.35 | 1,165,406 | +0.12(+0.89%) |
Feb 17, 2010 | 13.22 | 13.26 | 13.17 | 13.23 | 1,661,964 | +0.06(+0.47%) |
Feb 16, 2010 | 13.06 | 13.20 | 13.04 | 13.17 | 1,482,327 | +0.19(+1.46%) |
Feb 12, 2010 | 12.83 | 12.98 | 12.98 | 12.98 | 843,203 | +0.02(+0.19%) |
Feb 11, 2010 | 12.76 | 12.99 | 12.71 | 12.96 | 1,195,122 | +0.17(+1.35%) |
Feb 10, 2010 | 12.84 | 12.88 | 12.71 | 12.79 | 1,267,872 | -0.05(-0.37%) |
Feb 09, 2010 | 12.83 | 12.94 | 12.72 | 12.83 | 2,102,964 | +0.16(+1.23%) |
Feb 08, 2010 | 12.76 | 12.85 | 12.67 | 12.68 | 1,279,988 | -0.07(-0.53%) |
Feb 05, 2010 | 12.65 | 12.77 | 12.52 | 12.74 | 3,023,005 | +0.14(+1.11%) |
Feb 04, 2010 | 12.90 | 12.92 | 12.60 | 12.60 | 1,929,708 | -0.37(-2.83%) |
Feb 03, 2010 | 12.88 | 13.01 | 12.86 | 12.97 | 1,935,285 | +0.05(+0.37%) |
Feb 02, 2010 | 12.82 | 12.96 | 12.75 | 12.92 | 2,450,771 | +0.11(+0.88%) |
Feb 01, 2010 | 12.67 | 12.82 | 12.66 | 12.81 | 6,990,686 | +0.20(+1.58%) |
Jan 29, 2010 | 13.06 | 13.06 | 12.55 | 12.61 | 3,949,281 | -0.31(-2.43%) |
Jan 28, 2010 | 13.28 | 13.28 | 12.83 | 12.93 | 3,793,617 | -0.37(-2.78%) |
Jan 27, 2010 | 13.20 | 13.34 | 13.10 | 13.30 | 2,394,465 | +0.08(+0.62%) |
Jan 26, 2010 | 13.21 | 13.40 | 13.15 | 13.22 | 1,931,602 | -0.02(-0.13%) |
Jan 25, 2010 | 13.24 | 13.32 | 13.17 | 13.23 | 2,159,583 | +0.10(+0.77%) |
Jan 22, 2010 | 13.60 | 13.62 | 13.10 | 13.13 | 2,986,243 | -0.53(-3.89%) |
Jan 21, 2010 | 13.82 | 13.92 | 13.60 | 13.66 | 1,566,644 | -0.14(-0.99%) |
Jan 20, 2010 | 13.89 | 13.90 | 13.65 | 13.80 | 1,887,215 | -0.20(-1.46%) |
Jan 19, 2010 | 13.83 | 14.01 | 13.81 | 14.00 | 1,228,767 | +0.21(+1.52%) |
Jan 15, 2010 | 13.98 | 13.79 | 13.79 | 13.79 | 1,662,268 | -0.19(-1.36%) |
Jan 14, 2010 | 13.84 | 14.02 | 13.84 | 13.98 | 1,716,077 | +0.11(+0.76%) |
Jan 13, 2010 | 13.76 | 13.91 | 13.67 | 13.88 | 2,622,538 | +0.13(+0.93%) |
Jan 12, 2010 | 13.83 | 13.85 | 13.68 | 13.75 | 2,917,871 | -0.17(-1.21%) |
Jan 11, 2010 | 14.01 | 14.05 | 13.85 | 13.92 | 1,711,728 | -0.07(-0.48%) |
Jan 08, 2010 | 13.85 | 13.99 | 13.81 | 13.99 | 2,470,345 | +0.11(+0.76%) |
Jan 07, 2010 | 13.93 | 13.93 | 13.82 | 13.88 | 1,463,861 | -0.05(-0.38%) |
Jan 06, 2010 | 14.04 | 14.08 | 13.90 | 13.93 | 2,409,111 | -0.10(-0.70%) |
Jan 05, 2010 | 14.07 | 14.09 | 13.95 | 14.03 | 2,219,802 | -0.02(-0.15%) |