Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.95 | 15.05 | 14.70 | 15.05 | 116,985 | +0.23(+1.53%) |
Feb 25, 2011 | 14.81 | 14.96 | 14.67 | 14.82 | 101,944 | +0.03(+0.20%) |
Feb 24, 2011 | 14.78 | 15.02 | 14.49 | 14.79 | 237,101 | -0.02(-0.13%) |
Feb 23, 2011 | 16.63 | 16.72 | 14.51 | 14.81 | 573,309 | -1.93(-11.51%) |
Feb 22, 2011 | 16.81 | 17.37 | 16.70 | 16.74 | 218,598 | -0.34(-1.97%) |
Feb 18, 2011 | 16.80 | 17.29 | 16.61 | 17.07 | 224,392 | +0.38(+2.25%) |
Feb 17, 2011 | 16.16 | 16.81 | 16.16 | 16.70 | 154,204 | +0.52(+3.24%) |
Feb 16, 2011 | 16.19 | 16.30 | 16.10 | 16.17 | 57,401 | +0.01(+0.06%) |
Feb 15, 2011 | 16.01 | 16.21 | 16.01 | 16.16 | 258,651 | +0.10(+0.62%) |
Feb 14, 2011 | 16.05 | 16.15 | 15.99 | 16.06 | 105,389 | -0.01(-0.06%) |
Feb 11, 2011 | 15.94 | 16.18 | 15.94 | 16.07 | 46,645 | +0.02(+0.12%) |
Feb 10, 2011 | 15.92 | 16.29 | 15.78 | 16.05 | 81,522 | +0.02(+0.12%) |
Feb 09, 2011 | 15.97 | 16.20 | 15.81 | 16.04 | 130,247 | +0.04(+0.25%) |
Feb 08, 2011 | 15.84 | 16.01 | 15.77 | 16.00 | 37,373 | +0.14(+0.87%) |
Feb 07, 2011 | 15.77 | 16.04 | 15.71 | 15.86 | 71,013 | +0.15(+0.94%) |
Feb 04, 2011 | 15.65 | 15.82 | 15.28 | 15.71 | 85,279 | +0.01(+0.06%) |
Feb 03, 2011 | 15.26 | 15.70 | 15.05 | 15.70 | 97,872 | +0.37(+2.40%) |
Feb 02, 2011 | 15.01 | 15.38 | 14.86 | 15.33 | 96,636 | +0.20(+1.29%) |
Feb 01, 2011 | 14.67 | 15.35 | 14.60 | 15.14 | 93,411 | +0.58(+4.01%) |
Jan 31, 2011 | 14.56 | 14.68 | 14.24 | 14.55 | 114,066 | +0.17(+1.17%) |
Jan 28, 2011 | 14.82 | 14.94 | 14.33 | 14.39 | 96,130 | -0.43(-2.93%) |
Jan 27, 2011 | 15.09 | 15.09 | 14.76 | 14.82 | 64,165 | -0.24(-1.57%) |
Jan 26, 2011 | 15.05 | 15.30 | 14.76 | 15.06 | 78,655 | +0.26(+1.74%) |
Jan 25, 2011 | 14.45 | 14.86 | 14.42 | 14.80 | 80,912 | +0.29(+1.97%) |
Jan 24, 2011 | 14.48 | 14.87 | 14.40 | 14.51 | 79,010 | +0.08(+0.55%) |
Jan 21, 2011 | 14.78 | 14.85 | 14.36 | 14.43 | 70,068 | -0.17(-1.15%) |
Jan 20, 2011 | 14.90 | 14.98 | 14.50 | 14.60 | 136,058 | -0.47(-3.15%) |
Jan 19, 2011 | 15.26 | 15.70 | 14.92 | 15.08 | 122,754 | -0.11(-0.72%) |
Jan 18, 2011 | 14.95 | 15.19 | 14.82 | 15.19 | 113,522 | +0.22(+1.45%) |
Jan 14, 2011 | 15.19 | 15.19 | 14.85 | 14.97 | 92,575 | -0.22(-1.43%) |
Jan 13, 2011 | 15.25 | 15.50 | 15.09 | 15.19 | 80,887 | -0.13(-0.87%) |
Jan 12, 2011 | 15.52 | 15.58 | 15.23 | 15.32 | 60,254 | -0.02(-0.16%) |
Jan 11, 2011 | 15.35 | 15.51 | 15.26 | 15.34 | 66,897 | +0.07(+0.45%) |
Jan 10, 2011 | 14.74 | 15.44 | 14.74 | 15.27 | 97,685 | +0.39(+2.59%) |
Jan 07, 2011 | 15.52 | 15.52 | 14.41 | 14.89 | 222,583 | -0.55(-3.58%) |
Jan 06, 2011 | 16.08 | 16.08 | 15.03 | 15.44 | 248,751 | -0.64(-3.99%) |
Jan 05, 2011 | 15.76 | 16.21 | 15.67 | 16.08 | 182,908 | +0.26(+1.62%) |
Jan 04, 2011 | 16.49 | 16.49 | 15.66 | 15.83 | 185,352 | -0.54(-3.32%) |
Jan 03, 2011 | 16.39 | 16.89 | 16.23 | 16.37 | 248,370 | +0.17(+1.04%) |
Dec 31, 2010 | 15.90 | 16.29 | 15.87 | 16.20 | 149,544 | +0.23(+1.42%) |
Dec 30, 2010 | 15.96 | 16.15 | 15.87 | 15.98 | 69,214 | -0.05(-0.31%) |
Dec 29, 2010 | 16.01 | 16.16 | 15.92 | 16.03 | 53,309 | +0.02(+0.12%) |
Dec 28, 2010 | 16.29 | 16.39 | 15.83 | 16.01 | 56,513 | -0.31(-1.88%) |
Dec 27, 2010 | 16.16 | 16.39 | 15.93 | 16.31 | 46,337 | +0.07(+0.43%) |
Dec 23, 2010 | 16.46 | 16.66 | 16.14 | 16.24 | 59,242 | -0.25(-1.50%) |
Dec 22, 2010 | 16.65 | 16.70 | 16.37 | 16.49 | 97,648 | -0.20(-1.18%) |
Dec 21, 2010 | 16.80 | 16.80 | 16.62 | 16.69 | 88,657 | +0.04(+0.24%) |
Dec 20, 2010 | 16.61 | 16.98 | 16.60 | 16.65 | 130,434 | +0.01(+0.06%) |
Dec 17, 2010 | 16.80 | 16.99 | 16.08 | 16.64 | 456,864 | -0.34(-1.98%) |
Dec 16, 2010 | 16.68 | 17.01 | 16.65 | 16.97 | 132,489 | +0.30(+1.78%) |
Dec 15, 2010 | 16.71 | 17.04 | 16.49 | 16.68 | 88,137 | -0.11(-0.65%) |
Dec 14, 2010 | 16.94 | 17.16 | 16.69 | 16.79 | 94,421 | -0.03(-0.18%) |
Dec 13, 2010 | 16.80 | 17.17 | 16.27 | 16.82 | 128,847 | +0.06(+0.35%) |
Dec 10, 2010 | 17.23 | 17.28 | 16.60 | 16.76 | 167,781 | -0.39(-2.25%) |
Dec 09, 2010 | 17.48 | 17.64 | 17.12 | 17.14 | 122,885 | -0.18(-1.03%) |
Dec 08, 2010 | 17.16 | 17.83 | 17.07 | 17.32 | 171,650 | +0.28(+1.65%) |
Dec 07, 2010 | 17.38 | 17.38 | 16.99 | 17.04 | 74,353 | -0.04(-0.26%) |
Dec 06, 2010 | 17.26 | 17.49 | 17.04 | 17.08 | 72,333 | -0.14(-0.80%) |
Dec 03, 2010 | 16.71 | 17.29 | 16.61 | 17.22 | 85,732 | +0.29(+1.69%) |
Dec 02, 2010 | 16.69 | 17.17 | 16.54 | 16.93 | 111,167 | +0.22(+1.30%) |
Dec 01, 2010 | 16.99 | 17.23 | 16.63 | 16.72 | 152,473 | +0.14(+0.83%) |
Nov 30, 2010 | 16.80 | 16.81 | 16.20 | 16.58 | 142,564 | -0.39(-2.27%) |
Nov 29, 2010 | 16.88 | 17.05 | 16.24 | 16.96 | 137,961 | -0.04(-0.23%) |
Nov 26, 2010 | 17.41 | 17.43 | 16.95 | 17.00 | 73,587 | -0.58(-3.31%) |
Nov 24, 2010 | 17.11 | 17.59 | 17.59 | 17.59 | 82,248 | +0.73(+4.34%) |
Nov 23, 2010 | 16.77 | 16.96 | 16.55 | 16.86 | 108,730 | -0.11(-0.64%) |
Nov 22, 2010 | 16.72 | 17.32 | 16.59 | 16.96 | 61,028 | +0.07(+0.41%) |
Nov 19, 2010 | 16.90 | 17.16 | 16.49 | 16.89 | 93,576 | +0.01(+0.06%) |
Nov 18, 2010 | 16.31 | 16.99 | 16.30 | 16.88 | 141,214 | +0.74(+4.59%) |
Nov 17, 2010 | 16.28 | 16.52 | 15.91 | 16.14 | 127,062 | -0.06(-0.37%) |
Nov 16, 2010 | 16.61 | 16.64 | 16.05 | 16.20 | 111,063 | -0.53(-3.19%) |
Nov 15, 2010 | 16.95 | 17.11 | 16.55 | 16.74 | 154,982 | -0.18(-1.05%) |
Nov 12, 2010 | 17.18 | 17.36 | 16.65 | 16.91 | 98,511 | -0.49(-2.84%) |
Nov 11, 2010 | 17.63 | 17.66 | 17.01 | 17.41 | 62,300 | -0.43(-2.44%) |
Nov 10, 2010 | 17.20 | 17.92 | 16.71 | 17.84 | 165,758 | +0.73(+4.27%) |
Nov 09, 2010 | 18.13 | 18.35 | 16.84 | 17.11 | 333,039 | -1.03(-5.66%) |
Nov 08, 2010 | 18.33 | 18.77 | 17.97 | 18.14 | 241,563 | +0.00(+0.00%) |
Nov 05, 2010 | 18.65 | 18.71 | 17.90 | 18.14 | 115,444 | -0.52(-2.81%) |
Nov 04, 2010 | 18.48 | 19.07 | 18.40 | 18.66 | 217,193 | +0.27(+1.45%) |
Nov 03, 2010 | 17.85 | 18.57 | 17.73 | 18.40 | 187,820 | +0.61(+3.44%) |
Nov 02, 2010 | 17.39 | 17.82 | 17.06 | 17.78 | 172,011 | +0.46(+2.68%) |
Nov 01, 2010 | 17.73 | 18.25 | 17.14 | 17.32 | 146,577 | -0.34(-1.90%) |
Oct 29, 2010 | 17.88 | 17.98 | 17.52 | 17.66 | 119,882 | -0.37(-2.03%) |
Oct 28, 2010 | 18.38 | 18.38 | 17.79 | 18.02 | 174,333 | -0.13(-0.71%) |
Oct 27, 2010 | 18.55 | 18.74 | 17.95 | 18.15 | 127,572 | -0.68(-3.62%) |
Oct 25, 2010 | 18.72 | 19.27 | 18.51 | 18.83 | 188,856 | +0.34(+1.82%) |
Oct 22, 2010 | 16.80 | 19.18 | 16.80 | 18.50 | 624,830 | +2.61(+16.42%) |
Oct 21, 2010 | 15.83 | 16.03 | 15.38 | 15.89 | 75,189 | +0.18(+1.13%) |
Oct 20, 2010 | 15.64 | 15.99 | 15.60 | 15.71 | 50,557 | +0.21(+1.34%) |
Oct 19, 2010 | 15.81 | 16.03 | 15.35 | 15.50 | 79,495 | -0.41(-2.55%) |
Oct 18, 2010 | 15.84 | 16.26 | 15.77 | 15.91 | 107,604 | +0.11(+0.69%) |
Oct 15, 2010 | 16.09 | 16.19 | 15.71 | 15.80 | 120,989 | -0.10(-0.62%) |
Oct 14, 2010 | 15.77 | 16.22 | 15.73 | 15.90 | 111,531 | +0.09(+0.56%) |
Oct 13, 2010 | 15.31 | 15.93 | 15.22 | 15.81 | 149,017 | +0.60(+3.96%) |
Oct 12, 2010 | 15.15 | 15.36 | 14.93 | 15.21 | 88,670 | +0.01(+0.07%) |
Oct 11, 2010 | 15.09 | 15.54 | 15.07 | 15.20 | 70,581 | +0.09(+0.59%) |
Oct 08, 2010 | 15.11 | 15.43 | 14.97 | 15.11 | 94,836 | -0.02(-0.13%) |
Oct 07, 2010 | 15.24 | 15.40 | 14.93 | 15.13 | 52,851 | +0.06(+0.39%) |
Oct 06, 2010 | 15.17 | 15.44 | 14.77 | 15.07 | 135,928 | -0.20(-1.29%) |
Oct 05, 2010 | 15.11 | 15.36 | 14.84 | 15.26 | 126,844 | +0.44(+3.00%) |
Oct 04, 2010 | 14.60 | 15.07 | 14.60 | 14.82 | 159,168 | +0.21(+1.42%) |
Oct 01, 2010 | 14.55 | 14.79 | 14.47 | 14.61 | 130,764 | +0.18(+1.23%) |
Sep 30, 2010 | 14.32 | 14.62 | 14.23 | 14.43 | 151,885 | +0.28(+1.95%) |
Sep 29, 2010 | 14.05 | 14.33 | 13.94 | 14.16 | 50,713 | +0.02(+0.14%) |
Sep 28, 2010 | 14.03 | 14.25 | 13.73 | 14.14 | 131,380 | +0.19(+1.35%) |
Sep 27, 2010 | 14.22 | 14.22 | 13.93 | 13.95 | 28,750 | -0.31(-2.15%) |
Sep 24, 2010 | 13.81 | 14.29 | 13.69 | 14.26 | 79,932 | +0.63(+4.64%) |
Sep 23, 2010 | 13.84 | 14.15 | 13.52 | 13.62 | 54,505 | -0.39(-2.75%) |
Sep 22, 2010 | 14.04 | 14.18 | 13.68 | 14.01 | 57,715 | -0.09(-0.63%) |
Sep 21, 2010 | 14.03 | 14.43 | 13.90 | 14.10 | 67,369 | -0.07(-0.49%) |
Sep 20, 2010 | 13.77 | 14.22 | 13.61 | 14.17 | 88,955 | +0.44(+3.24%) |
Sep 17, 2010 | 13.95 | 14.07 | 13.59 | 13.72 | 153,605 | -0.17(-1.21%) |
Sep 15, 2010 | 13.70 | 14.05 | 13.62 | 13.89 | 44,087 | +0.11(+0.79%) |
Sep 14, 2010 | 13.97 | 14.14 | 13.73 | 13.78 | 51,869 | -0.20(-1.41%) |
Sep 13, 2010 | 13.91 | 14.16 | 13.69 | 13.98 | 75,216 | +0.26(+1.87%) |
Sep 10, 2010 | 14.00 | 14.21 | 13.61 | 13.72 | 63,133 | -0.26(-1.84%) |
Sep 09, 2010 | 14.31 | 14.31 | 13.72 | 13.98 | 46,169 | -0.09(-0.63%) |
Sep 08, 2010 | 13.96 | 14.31 | 13.96 | 14.07 | 66,043 | +0.19(+1.35%) |
Sep 07, 2010 | 14.34 | 14.34 | 13.81 | 13.88 | 45,554 | -0.48(-3.37%) |
Sep 03, 2010 | 14.08 | 14.44 | 13.97 | 14.37 | 153,302 | +0.40(+2.83%) |
Sep 02, 2010 | 13.94 | 14.07 | 13.65 | 13.97 | 70,974 | -0.04(-0.28%) |
Sep 01, 2010 | 13.62 | 14.13 | 13.62 | 14.01 | 152,887 | +0.71(+5.35%) |
Aug 31, 2010 | 13.23 | 13.49 | 13.13 | 13.30 | 75,546 | +0.03(+0.26%) |
Aug 30, 2010 | 13.50 | 13.77 | 13.21 | 13.26 | 80,055 | -0.30(-2.22%) |
Aug 27, 2010 | 13.21 | 13.64 | 12.85 | 13.57 | 80,159 | +0.57(+4.41%) |
Aug 26, 2010 | 13.36 | 13.42 | 12.94 | 12.99 | 41,896 | -0.33(-2.45%) |
Aug 25, 2010 | 12.84 | 13.49 | 12.81 | 13.32 | 80,399 | +0.30(+2.28%) |
Aug 24, 2010 | 12.90 | 13.33 | 12.35 | 13.02 | 112,606 | -0.10(-0.75%) |
Aug 23, 2010 | 13.51 | 14.27 | 13.07 | 13.12 | 66,270 | -0.24(-1.78%) |
Aug 20, 2010 | 13.24 | 13.45 | 12.90 | 13.36 | 87,779 | +0.00(+0.00%) |
Aug 19, 2010 | 13.94 | 14.11 | 13.28 | 13.36 | 116,196 | -0.69(-4.92%) |
Aug 18, 2010 | 13.95 | 14.35 | 13.72 | 14.05 | 59,961 | +0.12(+0.85%) |
Aug 17, 2010 | 14.00 | 14.21 | 13.64 | 13.93 | 73,274 | +0.15(+1.08%) |
Aug 16, 2010 | 13.23 | 14.07 | 13.23 | 13.78 | 116,795 | +0.43(+3.26%) |
Aug 13, 2010 | 13.78 | 13.78 | 13.29 | 13.35 | 102,285 | -0.45(-3.29%) |
Aug 12, 2010 | 13.83 | 14.32 | 13.71 | 13.80 | 82,928 | -0.38(-2.65%) |
Aug 11, 2010 | 14.80 | 15.52 | 13.94 | 14.18 | 166,869 | -1.06(-6.94%) |
Aug 10, 2010 | 15.47 | 15.57 | 14.90 | 15.23 | 81,357 | -0.50(-3.20%) |
Aug 09, 2010 | 15.89 | 15.98 | 15.55 | 15.74 | 88,529 | +0.03(+0.19%) |
Aug 06, 2010 | 15.04 | 15.81 | 14.82 | 15.71 | 120,191 | +0.51(+3.38%) |
Aug 05, 2010 | 15.31 | 15.71 | 15.20 | 15.20 | 70,852 | -0.31(-1.98%) |
Aug 04, 2010 | 15.72 | 15.87 | 15.27 | 15.50 | 105,230 | -0.09(-0.57%) |
Aug 03, 2010 | 15.57 | 16.15 | 15.33 | 15.59 | 90,322 | -0.11(-0.69%) |
Aug 02, 2010 | 15.81 | 16.05 | 15.69 | 15.70 | 147,847 | +0.15(+0.95%) |
Jul 30, 2010 | 14.94 | 15.61 | 14.44 | 15.55 | 221,867 | +0.35(+2.27%) |
Jul 29, 2010 | 15.40 | 15.40 | 14.62 | 15.21 | 111,600 | +0.04(+0.26%) |
Jul 28, 2010 | 15.44 | 15.47 | 15.05 | 15.17 | 97,546 | -0.37(-2.35%) |
Jul 27, 2010 | 15.41 | 15.66 | 15.23 | 15.53 | 135,226 | +0.18(+1.16%) |
Jul 26, 2010 | 15.23 | 15.68 | 14.86 | 15.35 | 155,570 | +0.29(+1.90%) |
Jul 23, 2010 | 14.44 | 15.14 | 13.73 | 15.07 | 267,291 | +0.68(+4.74%) |
Jul 22, 2010 | 13.53 | 14.51 | 13.51 | 14.39 | 246,848 | +1.13(+8.49%) |
Jul 21, 2010 | 13.64 | 13.95 | 13.20 | 13.26 | 83,073 | -0.32(-2.33%) |
Jul 20, 2010 | 13.03 | 13.61 | 12.92 | 13.58 | 94,780 | +0.34(+2.54%) |
Jul 19, 2010 | 12.78 | 13.26 | 12.67 | 13.24 | 122,651 | +0.41(+3.16%) |
Jul 16, 2010 | 13.18 | 13.23 | 12.77 | 12.83 | 143,104 | -0.45(-3.42%) |
Jul 15, 2010 | 13.73 | 13.73 | 13.06 | 13.29 | 100,453 | -0.46(-3.38%) |
Jul 14, 2010 | 13.94 | 14.31 | 13.18 | 13.75 | 111,799 | -0.15(-1.07%) |
Jul 13, 2010 | 13.40 | 14.05 | 13.40 | 13.90 | 177,031 | +0.76(+5.82%) |
Jul 12, 2010 | 13.40 | 13.73 | 13.12 | 13.14 | 58,763 | -0.26(-1.95%) |
Jul 09, 2010 | 13.02 | 13.53 | 13.02 | 13.40 | 82,169 | +0.39(+2.97%) |
Jul 08, 2010 | 12.58 | 13.07 | 12.54 | 13.01 | 121,788 | +0.54(+4.35%) |
Jul 07, 2010 | 12.01 | 12.49 | 11.99 | 12.47 | 93,842 | +0.54(+4.54%) |
Jul 06, 2010 | 12.30 | 12.53 | 11.88 | 11.93 | 96,847 | -0.12(-0.96%) |
Jul 02, 2010 | 12.15 | 12.17 | 11.72 | 12.04 | 84,495 | +0.04(+0.32%) |
Jul 01, 2010 | 12.18 | 12.18 | 11.59 | 12.01 | 107,616 | -0.08(-0.64%) |
Jun 30, 2010 | 12.19 | 12.45 | 11.89 | 12.08 | 137,139 | -0.07(-0.56%) |
Jun 29, 2010 | 12.24 | 12.35 | 11.95 | 12.15 | 146,840 | +0.55(+4.75%) |
Jun 25, 2010 | 11.42 | 11.95 | 11.12 | 11.60 | 675,524 | +0.28(+2.48%) |
Jun 24, 2010 | 11.52 | 11.91 | 11.29 | 11.32 | 82,243 | -0.34(-2.90%) |
Jun 23, 2010 | 11.65 | 11.83 | 11.38 | 11.66 | 65,727 | -0.02(-0.17%) |
Jun 22, 2010 | 12.05 | 12.26 | 11.68 | 11.68 | 81,277 | -0.29(-2.43%) |
Jun 21, 2010 | 12.19 | 12.45 | 11.39 | 11.97 | 77,289 | +0.02(+0.16%) |
Jun 18, 2010 | 11.94 | 12.23 | 11.77 | 11.95 | 102,318 | +0.11(+0.90%) |
Jun 17, 2010 | 12.09 | 12.09 | 11.71 | 11.84 | 39,748 | -0.15(-1.21%) |
Jun 16, 2010 | 11.93 | 12.12 | 11.67 | 11.99 | 111,128 | -0.02(-0.16%) |
Jun 15, 2010 | 11.72 | 12.15 | 11.42 | 12.01 | 112,042 | +0.45(+3.85%) |
Jun 14, 2010 | 11.77 | 12.06 | 11.48 | 11.56 | 155,285 | -0.04(-0.33%) |
Jun 11, 2010 | 11.20 | 11.65 | 11.18 | 11.60 | 101,554 | +0.23(+2.04%) |
Jun 10, 2010 | 11.12 | 11.41 | 11.06 | 11.37 | 119,499 | +0.50(+4.63%) |
Jun 09, 2010 | 10.91 | 11.32 | 10.71 | 10.86 | 97,364 | +0.12(+1.08%) |
Jun 08, 2010 | 10.90 | 11.09 | 10.52 | 10.75 | 108,215 | -0.06(-0.54%) |
Jun 07, 2010 | 10.98 | 11.10 | 10.69 | 10.81 | 121,627 | -0.10(-0.89%) |
Jun 04, 2010 | 11.39 | 11.66 | 10.82 | 10.90 | 154,806 | -0.92(-7.77%) |
Jun 03, 2010 | 11.36 | 11.83 | 11.36 | 11.82 | 119,024 | +0.47(+4.18%) |
Jun 02, 2010 | 11.21 | 11.61 | 10.66 | 11.35 | 212,049 | +0.18(+1.65%) |
Jun 01, 2010 | 11.66 | 11.95 | 11.16 | 11.16 | 187,013 | -0.64(-5.41%) |
May 28, 2010 | 12.32 | 12.45 | 11.61 | 11.80 | 135,803 | -0.52(-4.24%) |
May 27, 2010 | 11.74 | 12.32 | 11.56 | 12.32 | 120,591 | +0.94(+8.24%) |
May 26, 2010 | 11.58 | 11.82 | 11.34 | 11.39 | 107,594 | -0.06(-0.51%) |
May 25, 2010 | 11.44 | 11.52 | 10.97 | 11.44 | 140,329 | -0.16(-1.42%) |
May 24, 2010 | 11.97 | 12.01 | 11.55 | 11.61 | 126,545 | -0.33(-2.76%) |
May 21, 2010 | 11.28 | 12.33 | 11.03 | 11.94 | 216,346 | +0.43(+3.70%) |
May 20, 2010 | 11.29 | 12.28 | 11.19 | 11.51 | 384,364 | -0.94(-7.54%) |
May 19, 2010 | 12.70 | 12.79 | 12.14 | 12.45 | 140,830 | -0.34(-2.65%) |
May 18, 2010 | 13.20 | 13.33 | 12.69 | 12.79 | 144,459 | -0.19(-1.49%) |
May 17, 2010 | 13.12 | 13.34 | 12.58 | 12.98 | 158,839 | -0.08(-0.59%) |
May 14, 2010 | 13.29 | 13.42 | 12.58 | 13.06 | 93,480 | -0.39(-2.88%) |
May 13, 2010 | 13.50 | 13.66 | 13.17 | 13.45 | 99,326 | -0.07(-0.50%) |
May 12, 2010 | 13.17 | 13.61 | 12.97 | 13.51 | 111,447 | +0.43(+3.25%) |
May 11, 2010 | 13.07 | 13.29 | 12.39 | 13.09 | 121,508 | +0.38(+2.97%) |
May 10, 2010 | 12.58 | 13.20 | 12.11 | 12.71 | 269,645 | +0.60(+4.95%) |
May 07, 2010 | 12.82 | 12.95 | 11.91 | 12.11 | 136,961 | -0.64(-5.01%) |
May 06, 2010 | 14.02 | 14.21 | 11.85 | 12.75 | 270,253 | -1.30(-9.23%) |
May 05, 2010 | 14.52 | 14.77 | 13.97 | 14.05 | 95,782 | -0.77(-5.22%) |
May 04, 2010 | 15.07 | 15.37 | 14.51 | 14.82 | 70,901 | -0.59(-3.83%) |
May 03, 2010 | 14.70 | 15.43 | 14.41 | 15.41 | 103,461 | +0.78(+5.36%) |
Apr 30, 2010 | 15.54 | 15.57 | 14.63 | 14.63 | 80,329 | -0.89(-5.74%) |
Apr 29, 2010 | 15.06 | 15.52 | 15.01 | 15.52 | 89,951 | +0.49(+3.28%) |
Apr 28, 2010 | 14.89 | 15.27 | 14.80 | 15.02 | 35,085 | +0.17(+1.17%) |
Apr 27, 2010 | 15.12 | 15.42 | 14.80 | 14.85 | 110,173 | -0.27(-1.79%) |
Apr 26, 2010 | 15.48 | 15.71 | 14.89 | 15.12 | 91,362 | -0.30(-1.94%) |
Apr 23, 2010 | 14.44 | 15.45 | 14.44 | 15.42 | 121,296 | +0.95(+6.55%) |
Apr 22, 2010 | 14.47 | 14.65 | 14.20 | 14.47 | 107,245 | -0.13(-0.86%) |
Apr 21, 2010 | 14.71 | 14.71 | 14.38 | 14.60 | 45,349 | -0.02(-0.13%) |
Apr 20, 2010 | 14.49 | 14.77 | 14.29 | 14.62 | 56,085 | +0.15(+1.07%) |
Apr 19, 2010 | 14.33 | 14.67 | 14.16 | 14.46 | 65,892 | -0.01(-0.07%) |
Apr 16, 2010 | 14.64 | 14.77 | 14.23 | 14.47 | 81,077 | -0.17(-1.19%) |
Apr 15, 2010 | 14.54 | 14.82 | 14.54 | 14.65 | 71,980 | +0.05(+0.33%) |
Apr 14, 2010 | 14.06 | 14.68 | 14.04 | 14.60 | 182,136 | +0.68(+4.86%) |
Apr 13, 2010 | 13.51 | 13.99 | 13.42 | 13.92 | 104,327 | +0.36(+2.64%) |
Apr 12, 2010 | 13.30 | 13.73 | 13.25 | 13.56 | 54,604 | +0.22(+1.67%) |
Apr 09, 2010 | 13.53 | 13.61 | 13.16 | 13.34 | 90,496 | -0.25(-1.85%) |
Apr 08, 2010 | 13.67 | 13.69 | 13.34 | 13.59 | 70,473 | -0.18(-1.33%) |
Apr 07, 2010 | 13.63 | 13.93 | 13.31 | 13.78 | 88,550 | +0.03(+0.21%) |
Apr 06, 2010 | 13.61 | 13.89 | 13.61 | 13.75 | 96,586 | -0.05(-0.35%) |
Apr 05, 2010 | 13.36 | 13.79 | 13.17 | 13.79 | 105,912 | +0.43(+3.18%) |
Apr 01, 2010 | 13.40 | 13.37 | 13.37 | 13.37 | 55,511 | +0.01(+0.07%) |
Mar 31, 2010 | 13.42 | 13.84 | 13.32 | 13.36 | 112,449 | -0.17(-1.29%) |
Mar 30, 2010 | 13.32 | 13.62 | 13.19 | 13.53 | 174,307 | +0.19(+1.45%) |
Mar 29, 2010 | 13.13 | 13.51 | 13.13 | 13.34 | 52,028 | +0.22(+1.70%) |
Mar 26, 2010 | 13.24 | 13.49 | 13.10 | 13.12 | 74,356 | -0.02(-0.15%) |
Mar 25, 2010 | 13.52 | 13.74 | 13.10 | 13.14 | 70,853 | -0.24(-1.81%) |
Mar 24, 2010 | 13.66 | 13.67 | 13.21 | 13.38 | 135,668 | -0.28(-2.05%) |
Mar 23, 2010 | 13.18 | 13.78 | 13.18 | 13.66 | 170,976 | +0.57(+4.36%) |
Mar 22, 2010 | 12.48 | 13.14 | 12.38 | 13.09 | 119,921 | +0.53(+4.24%) |
Mar 19, 2010 | 12.96 | 13.05 | 12.35 | 12.56 | 204,941 | -0.30(-2.33%) |
Mar 18, 2010 | 12.47 | 13.01 | 12.21 | 12.86 | 241,071 | +0.46(+3.75%) |
Mar 17, 2010 | 11.47 | 12.52 | 11.36 | 12.39 | 148,856 | +0.99(+8.65%) |
Mar 16, 2010 | 11.36 | 11.41 | 11.08 | 11.41 | 63,992 | +0.14(+1.20%) |
Mar 15, 2010 | 11.18 | 11.49 | 11.12 | 11.27 | 126,870 | -0.15(-1.27%) |
Mar 12, 2010 | 11.62 | 11.71 | 11.34 | 11.41 | 101,291 | -0.16(-1.42%) |
Mar 11, 2010 | 11.84 | 11.84 | 11.07 | 11.58 | 172,797 | -0.19(-1.64%) |
Mar 10, 2010 | 9.741 | 11.94 | 9.741 | 11.77 | 452,766 | +1.75(+17.47%) |
Mar 09, 2010 | 9.848 | 10.09 | 9.770 | 10.02 | 66,553 | +0.19(+1.97%) |
Mar 08, 2010 | 9.819 | 9.945 | 9.674 | 9.829 | 67,634 | -0.07(-0.68%) |
Mar 05, 2010 | 9.974 | 10.12 | 9.867 | 9.896 | 72,574 | -0.05(-0.49%) |
Mar 04, 2010 | 9.790 | 10.16 | 9.596 | 9.945 | 80,353 | +0.19(+1.98%) |
Mar 03, 2010 | 9.645 | 10.01 | 9.442 | 9.751 | 66,844 | +0.11(+1.10%) |
Mar 02, 2010 | 9.238 | 9.645 | 9.122 | 9.645 | 56,915 | +0.36(+3.85%) |