Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.65 | 15.70 | 15.58 | 15.69 | 110,626 | +0.09(+0.55%) |
Feb 25, 2011 | 15.51 | 15.61 | 15.51 | 15.60 | 108,379 | +0.15(+0.96%) |
Feb 24, 2011 | 15.35 | 15.45 | 15.28 | 15.45 | 319,639 | +0.05(+0.35%) |
Feb 23, 2011 | 15.57 | 15.65 | 15.25 | 15.40 | 147,869 | -0.21(-1.35%) |
Feb 22, 2011 | 15.81 | 15.83 | 15.57 | 15.61 | 188,095 | -0.38(-2.38%) |
Feb 18, 2011 | 15.94 | 16.00 | 15.90 | 15.99 | 209,847 | +0.05(+0.29%) |
Feb 17, 2011 | 15.83 | 15.95 | 15.83 | 15.94 | 33,722 | +0.05(+0.32%) |
Feb 16, 2011 | 15.84 | 15.93 | 15.82 | 15.89 | 161,916 | +0.10(+0.66%) |
Feb 15, 2011 | 15.72 | 15.81 | 15.71 | 15.79 | 59,120 | +0.02(+0.14%) |
Feb 14, 2011 | 15.83 | 15.83 | 15.72 | 15.77 | 84,217 | -0.06(-0.39%) |
Feb 11, 2011 | 15.63 | 15.83 | 15.61 | 15.83 | 66,175 | +0.14(+0.91%) |
Feb 10, 2011 | 15.58 | 15.69 | 15.56 | 15.68 | 540,581 | +0.04(+0.24%) |
Feb 09, 2011 | 15.56 | 15.69 | 15.56 | 15.65 | 2,290,200 | +0.07(+0.46%) |
Feb 08, 2011 | 15.43 | 15.58 | 15.43 | 15.58 | 81,395 | +0.16(+1.06%) |
Feb 07, 2011 | 15.41 | 15.49 | 15.38 | 15.41 | 208,574 | +0.04(+0.26%) |
Feb 04, 2011 | 15.32 | 15.38 | 15.27 | 15.37 | 57,586 | +0.04(+0.29%) |
Feb 03, 2011 | 15.16 | 15.34 | 15.16 | 15.33 | 89,579 | +0.16(+1.02%) |
Feb 02, 2011 | 15.18 | 15.21 | 15.14 | 15.17 | 547,681 | -0.04(-0.25%) |
Feb 01, 2011 | 15.02 | 15.23 | 15.02 | 15.21 | 174,157 | +0.23(+1.54%) |
Jan 31, 2011 | 15.01 | 15.05 | 14.95 | 14.98 | 134,481 | +0.00(+0.03%) |
Jan 28, 2011 | 15.35 | 15.35 | 14.95 | 14.98 | 183,216 | -0.38(-2.48%) |
Jan 27, 2011 | 15.27 | 15.37 | 15.27 | 15.36 | 113,587 | +0.09(+0.61%) |
Jan 26, 2011 | 15.23 | 15.34 | 15.23 | 15.26 | 85,873 | +0.03(+0.19%) |
Jan 25, 2011 | 15.17 | 15.24 | 15.11 | 15.24 | 263,750 | +0.01(+0.04%) |
Jan 24, 2011 | 15.16 | 15.23 | 15.12 | 15.23 | 43,431 | +0.08(+0.50%) |
Jan 21, 2011 | 15.24 | 15.24 | 15.14 | 15.15 | 34,760 | -0.00(-0.01%) |
Jan 20, 2011 | 15.02 | 15.19 | 15.02 | 15.16 | 93,438 | +0.11(+0.72%) |
Jan 19, 2011 | 15.17 | 15.20 | 15.03 | 15.05 | 214,289 | -0.15(-1.01%) |
Jan 18, 2011 | 15.14 | 15.21 | 15.14 | 15.20 | 110,013 | +0.04(+0.23%) |
Jan 14, 2011 | 15.07 | 15.17 | 15.02 | 15.16 | 107,142 | +0.10(+0.65%) |
Jan 13, 2011 | 15.08 | 15.11 | 15.05 | 15.07 | 108,704 | -0.01(-0.09%) |
Jan 12, 2011 | 15.18 | 15.18 | 15.06 | 15.08 | 169,318 | +0.04(+0.27%) |
Jan 11, 2011 | 15.13 | 15.13 | 15.02 | 15.04 | 105,819 | -0.02(-0.10%) |
Jan 10, 2011 | 14.99 | 15.07 | 14.93 | 15.06 | 26,576 | -0.01(-0.04%) |
Jan 07, 2011 | 15.09 | 15.13 | 14.93 | 15.06 | 347,443 | +0.00(+0.01%) |
Jan 06, 2011 | 15.17 | 15.17 | 15.04 | 15.06 | 86,329 | -0.10(-0.64%) |
Jan 05, 2011 | 15.04 | 15.18 | 15.04 | 15.16 | 65,945 | +0.08(+0.56%) |
Jan 04, 2011 | 15.19 | 15.19 | 15.01 | 15.07 | 148,668 | -0.06(-0.40%) |
Jan 03, 2011 | 15.11 | 15.20 | 15.11 | 15.13 | 967,923 | +0.14(+0.96%) |
Dec 31, 2010 | 15.01 | 15.01 | 14.96 | 14.99 | 72,837 | -0.05(-0.35%) |
Dec 30, 2010 | 15.05 | 15.05 | 14.99 | 15.04 | 71,231 | +0.01(+0.06%) |
Dec 29, 2010 | 15.02 | 15.07 | 14.99 | 15.03 | 3,862,859 | +0.05(+0.32%) |
Dec 28, 2010 | 15.05 | 15.05 | 14.92 | 14.99 | 64,799 | -0.02(-0.13%) |
Dec 27, 2010 | 15.02 | 15.02 | 14.93 | 15.01 | 53,180 | -0.04(-0.27%) |
Dec 23, 2010 | 15.07 | 15.08 | 15.01 | 15.05 | 36,890 | -0.02(-0.15%) |
Dec 22, 2010 | 15.07 | 15.10 | 15.05 | 15.07 | 78,213 | +0.05(+0.34%) |
Dec 21, 2010 | 15.01 | 15.03 | 14.98 | 15.02 | 70,830 | +0.04(+0.29%) |
Dec 20, 2010 | 14.99 | 15.00 | 14.88 | 14.97 | 51,717 | +0.05(+0.33%) |
Dec 17, 2010 | 14.93 | 14.96 | 14.89 | 14.92 | 1,102,129 | +0.01(+0.06%) |
Dec 16, 2010 | 14.84 | 14.92 | 14.79 | 14.92 | 91,651 | +0.13(+0.88%) |
Dec 15, 2010 | 14.81 | 14.90 | 14.77 | 14.79 | 41,080 | -0.06(-0.38%) |
Dec 14, 2010 | 14.86 | 14.91 | 14.82 | 14.84 | 42,235 | -0.01(-0.08%) |
Dec 13, 2010 | 15.01 | 15.02 | 14.85 | 14.85 | 457,829 | -0.09(-0.63%) |
Dec 10, 2010 | 14.95 | 14.96 | 14.88 | 14.95 | 103,983 | +0.06(+0.40%) |
Dec 09, 2010 | 14.95 | 14.96 | 14.86 | 14.89 | 55,337 | +0.01(+0.09%) |
Dec 08, 2010 | 14.91 | 14.91 | 14.81 | 14.88 | 112,427 | -0.01(-0.06%) |
Dec 07, 2010 | 15.03 | 15.04 | 14.88 | 14.88 | 398,528 | +0.01(+0.07%) |
Dec 06, 2010 | 14.88 | 14.89 | 14.83 | 14.87 | 183,072 | -0.00(-0.01%) |
Dec 03, 2010 | 14.75 | 14.89 | 14.75 | 14.88 | 277,135 | +0.03(+0.19%) |
Dec 02, 2010 | 14.75 | 14.87 | 14.72 | 14.85 | 150,255 | +0.12(+0.81%) |
Dec 01, 2010 | 14.64 | 14.79 | 14.64 | 14.73 | 223,877 | +0.26(+1.77%) |
Nov 30, 2010 | 14.39 | 14.55 | 14.38 | 14.47 | 102,366 | -0.05(-0.35%) |
Nov 29, 2010 | 14.48 | 14.55 | 14.37 | 14.52 | 189,365 | -0.06(-0.41%) |
Nov 26, 2010 | 14.58 | 14.61 | 14.53 | 14.58 | 95,439 | -0.07(-0.47%) |
Nov 24, 2010 | 14.50 | 14.65 | 14.65 | 14.65 | 111,254 | +0.28(+1.92%) |
Nov 23, 2010 | 14.41 | 14.43 | 14.33 | 14.37 | 321,010 | -0.18(-1.21%) |
Nov 22, 2010 | 14.46 | 14.58 | 14.41 | 14.55 | 54,163 | +0.07(+0.50%) |
Nov 19, 2010 | 14.41 | 14.49 | 14.35 | 14.48 | 98,551 | +0.08(+0.55%) |
Nov 18, 2010 | 14.39 | 14.52 | 14.39 | 14.40 | 57,706 | +0.15(+1.04%) |
Nov 17, 2010 | 14.20 | 14.27 | 14.20 | 14.25 | 35,974 | +0.07(+0.51%) |
Nov 16, 2010 | 14.25 | 14.36 | 14.13 | 14.18 | 80,915 | -0.15(-1.03%) |
Nov 15, 2010 | 14.48 | 14.48 | 14.33 | 14.33 | 41,284 | -0.06(-0.43%) |
Nov 12, 2010 | 14.50 | 14.55 | 14.35 | 14.39 | 52,619 | -0.14(-0.99%) |
Nov 11, 2010 | 14.48 | 14.60 | 14.39 | 14.53 | 76,969 | -0.01(-0.06%) |
Nov 10, 2010 | 14.47 | 14.54 | 14.37 | 14.54 | 95,742 | +0.06(+0.40%) |
Nov 09, 2010 | 14.61 | 14.61 | 14.43 | 14.48 | 99,190 | -0.11(-0.73%) |
Nov 08, 2010 | 14.58 | 14.59 | 14.49 | 14.59 | 86,609 | -0.03(-0.18%) |
Nov 05, 2010 | 14.61 | 14.67 | 14.58 | 14.62 | 61,181 | +0.05(+0.33%) |
Nov 04, 2010 | 14.59 | 14.59 | 14.54 | 14.57 | 137,199 | +0.19(+1.35%) |
Nov 03, 2010 | 14.34 | 14.39 | 14.20 | 14.37 | 160,453 | +0.05(+0.34%) |
Nov 02, 2010 | 14.29 | 14.37 | 14.25 | 14.32 | 69,992 | +0.16(+1.15%) |
Nov 01, 2010 | 14.22 | 14.27 | 14.09 | 14.16 | 228,194 | -0.02(-0.11%) |
Oct 29, 2010 | 14.16 | 14.18 | 14.11 | 14.18 | 475,053 | +0.01(+0.06%) |
Oct 28, 2010 | 14.13 | 14.19 | 14.08 | 14.17 | 105,288 | +0.06(+0.44%) |
Oct 27, 2010 | 14.06 | 14.11 | 13.96 | 14.11 | 158,111 | +0.03(+0.22%) |
Oct 25, 2010 | 14.07 | 14.19 | 14.07 | 14.07 | 177,242 | +0.07(+0.49%) |
Oct 22, 2010 | 13.95 | 14.01 | 13.91 | 14.01 | 90,084 | +0.08(+0.55%) |
Oct 21, 2010 | 13.89 | 14.07 | 13.82 | 13.93 | 214,458 | +0.11(+0.83%) |
Oct 20, 2010 | 13.67 | 13.88 | 13.67 | 13.81 | 92,616 | +0.16(+1.18%) |
Oct 19, 2010 | 13.78 | 13.79 | 13.58 | 13.65 | 259,616 | -0.21(-1.48%) |
Oct 18, 2010 | 13.86 | 13.87 | 13.79 | 13.86 | 84,439 | -0.00(-0.03%) |
Oct 15, 2010 | 13.89 | 13.90 | 13.73 | 13.86 | 211,894 | +0.09(+0.69%) |
Oct 14, 2010 | 13.78 | 13.82 | 13.69 | 13.77 | 82,047 | -0.06(-0.42%) |
Oct 13, 2010 | 13.88 | 13.92 | 13.80 | 13.82 | 61,616 | +0.05(+0.35%) |
Oct 12, 2010 | 13.68 | 13.81 | 13.63 | 13.78 | 143,822 | +0.01(+0.10%) |
Oct 11, 2010 | 13.73 | 13.80 | 13.72 | 13.76 | 154,124 | +0.03(+0.23%) |
Oct 08, 2010 | 13.73 | 13.77 | 13.60 | 13.73 | 124,424 | +0.10(+0.71%) |
Oct 07, 2010 | 13.66 | 13.67 | 13.55 | 13.63 | 286,018 | +0.03(+0.19%) |
Oct 06, 2010 | 13.64 | 13.64 | 13.56 | 13.61 | 81,576 | -0.06(-0.45%) |
Oct 05, 2010 | 13.56 | 13.69 | 13.51 | 13.67 | 154,088 | +0.25(+1.86%) |
Oct 04, 2010 | 13.48 | 13.54 | 13.34 | 13.42 | 121,307 | -0.08(-0.61%) |
Oct 01, 2010 | 13.50 | 13.60 | 13.43 | 13.50 | 406,655 | +0.01(+0.07%) |
Sep 30, 2010 | 13.60 | 13.65 | 13.40 | 13.49 | 105,963 | -0.03(-0.20%) |
Sep 29, 2010 | 13.53 | 13.57 | 13.48 | 13.52 | 64,547 | -0.06(-0.44%) |
Sep 28, 2010 | 13.48 | 13.61 | 13.35 | 13.58 | 176,938 | +0.11(+0.84%) |
Sep 27, 2010 | 13.53 | 13.54 | 13.45 | 13.47 | 1,136,849 | -0.05(-0.39%) |
Sep 24, 2010 | 13.38 | 13.54 | 13.38 | 13.52 | 119,807 | +0.32(+2.41%) |
Sep 23, 2010 | 13.16 | 13.35 | 13.16 | 13.20 | 172,118 | -0.07(-0.56%) |
Sep 22, 2010 | 13.32 | 13.39 | 13.23 | 13.28 | 161,799 | -0.06(-0.45%) |
Sep 21, 2010 | 13.38 | 13.40 | 13.28 | 13.34 | 301,694 | -0.04(-0.28%) |
Sep 20, 2010 | 13.18 | 13.39 | 13.17 | 13.37 | 231,356 | +0.24(+1.81%) |
Sep 17, 2010 | 13.14 | 13.18 | 13.09 | 13.14 | 134,320 | +0.01(+0.07%) |
Sep 15, 2010 | 13.03 | 13.14 | 13.02 | 13.13 | 183,063 | +0.05(+0.37%) |
Sep 14, 2010 | 13.01 | 13.15 | 13.00 | 13.08 | 263,815 | +0.04(+0.27%) |
Sep 13, 2010 | 13.01 | 13.07 | 12.98 | 13.04 | 226,630 | +0.14(+1.07%) |
Sep 10, 2010 | 12.82 | 12.92 | 12.82 | 12.90 | 63,523 | +0.11(+0.83%) |
Sep 09, 2010 | 12.88 | 12.90 | 12.76 | 12.80 | 130,808 | +0.01(+0.10%) |
Sep 08, 2010 | 12.71 | 12.83 | 12.71 | 12.79 | 1,471,034 | +0.09(+0.68%) |
Sep 07, 2010 | 12.81 | 12.84 | 12.68 | 12.70 | 74,781 | -0.17(-1.30%) |
Sep 03, 2010 | 12.83 | 12.94 | 12.76 | 12.87 | 217,189 | +0.16(+1.23%) |
Sep 02, 2010 | 12.52 | 12.72 | 12.52 | 12.71 | 83,959 | +0.22(+1.78%) |
Sep 01, 2010 | 12.31 | 12.50 | 12.29 | 12.49 | 294,643 | +0.39(+3.22%) |
Aug 31, 2010 | 12.08 | 12.20 | 12.02 | 12.10 | 118,704 | -0.02(-0.16%) |
Aug 30, 2010 | 12.25 | 12.32 | 12.11 | 12.12 | 167,138 | -0.19(-1.52%) |
Aug 27, 2010 | 12.31 | 12.32 | 12.04 | 12.31 | 313,716 | +0.16(+1.30%) |
Aug 26, 2010 | 12.27 | 12.30 | 12.13 | 12.15 | 206,276 | -0.09(-0.74%) |
Aug 25, 2010 | 12.03 | 12.28 | 12.02 | 12.24 | 222,814 | +0.12(+0.96%) |
Aug 24, 2010 | 12.16 | 12.23 | 12.03 | 12.12 | 258,599 | -0.18(-1.48%) |
Aug 23, 2010 | 12.40 | 12.51 | 12.30 | 12.30 | 372,650 | -0.08(-0.64%) |
Aug 20, 2010 | 12.34 | 12.40 | 12.27 | 12.38 | 91,088 | -0.01(-0.07%) |
Aug 19, 2010 | 12.52 | 12.57 | 12.33 | 12.39 | 90,566 | -0.19(-1.50%) |
Aug 18, 2010 | 12.45 | 12.66 | 12.43 | 12.58 | 160,999 | +0.09(+0.70%) |
Aug 17, 2010 | 12.43 | 12.60 | 12.40 | 12.49 | 145,679 | +0.15(+1.25%) |
Aug 16, 2010 | 12.26 | 12.40 | 12.26 | 12.34 | 165,284 | -0.01(-0.07%) |
Aug 13, 2010 | 12.35 | 12.42 | 12.34 | 12.35 | 147,214 | -0.10(-0.83%) |
Aug 12, 2010 | 12.30 | 12.47 | 12.26 | 12.45 | 2,145,606 | -0.01(-0.09%) |
Aug 11, 2010 | 12.61 | 12.61 | 12.44 | 12.46 | 153,798 | -0.33(-2.58%) |
Aug 10, 2010 | 12.78 | 12.84 | 12.70 | 12.79 | 138,045 | -0.09(-0.73%) |
Aug 09, 2010 | 12.82 | 12.92 | 12.82 | 12.89 | 75,835 | +0.11(+0.83%) |
Aug 06, 2010 | 12.78 | 12.79 | 12.60 | 12.78 | 134,779 | -0.04(-0.34%) |
Aug 05, 2010 | 12.75 | 12.84 | 12.75 | 12.82 | 122,466 | -0.01(-0.05%) |
Aug 04, 2010 | 12.78 | 12.86 | 12.75 | 12.83 | 210,010 | +0.13(+1.02%) |
Aug 03, 2010 | 12.85 | 12.81 | 12.64 | 12.70 | 388,934 | -0.15(-1.13%) |
Aug 02, 2010 | 12.78 | 12.88 | 12.73 | 12.85 | 353,118 | +0.23(+1.81%) |
Jul 30, 2010 | 12.62 | 12.67 | 12.36 | 12.62 | 188,733 | +0.08(+0.63%) |
Jul 29, 2010 | 12.69 | 12.78 | 12.43 | 12.54 | 308,955 | -0.08(-0.65%) |
Jul 28, 2010 | 12.67 | 12.72 | 12.57 | 12.62 | 166,642 | -0.06(-0.49%) |
Jul 27, 2010 | 12.87 | 12.87 | 12.66 | 12.68 | 223,050 | -0.15(-1.15%) |
Jul 26, 2010 | 12.70 | 12.83 | 12.64 | 12.83 | 429,067 | +0.16(+1.23%) |
Jul 23, 2010 | 12.44 | 12.68 | 12.42 | 12.67 | 170,977 | +0.18(+1.46%) |
Jul 22, 2010 | 12.36 | 12.54 | 12.36 | 12.49 | 205,544 | +0.28(+2.31%) |
Jul 21, 2010 | 12.52 | 12.52 | 12.17 | 12.21 | 2,171,968 | -0.22(-1.79%) |
Jul 20, 2010 | 12.06 | 12.44 | 12.06 | 12.43 | 236,631 | +0.19(+1.55%) |
Jul 19, 2010 | 12.24 | 12.28 | 12.11 | 12.24 | 270,685 | +0.07(+0.60%) |
Jul 16, 2010 | 12.17 | 12.50 | 12.16 | 12.17 | 286,919 | -0.38(-3.05%) |
Jul 15, 2010 | 12.51 | 12.57 | 12.40 | 12.55 | 375,999 | +0.03(+0.25%) |
Jul 14, 2010 | 12.53 | 12.57 | 12.42 | 12.52 | 267,486 | -0.04(-0.30%) |
Jul 13, 2010 | 12.37 | 12.62 | 12.37 | 12.56 | 34,076 | +0.28(+2.26%) |
Jul 12, 2010 | 12.20 | 12.34 | 12.20 | 12.28 | 141,085 | +0.00(+0.02%) |
Jul 09, 2010 | 12.28 | 12.28 | 12.16 | 12.28 | 217,448 | +0.11(+0.94%) |
Jul 08, 2010 | 12.06 | 12.19 | 12.04 | 12.16 | 267,418 | +0.10(+0.80%) |
Jul 07, 2010 | 11.79 | 12.08 | 11.77 | 12.07 | 234,618 | +0.34(+2.87%) |
Jul 06, 2010 | 11.89 | 12.01 | 11.68 | 11.73 | 307,469 | -0.04(-0.37%) |
Jul 02, 2010 | 11.78 | 11.94 | 11.71 | 11.78 | 226,476 | -0.12(-1.00%) |
Jul 01, 2010 | 11.85 | 11.92 | 11.64 | 11.89 | 616,897 | +0.09(+0.77%) |
Jun 30, 2010 | 12.00 | 12.08 | 11.80 | 11.80 | 513,200 | -0.17(-1.42%) |
Jun 29, 2010 | 12.29 | 12.29 | 11.91 | 11.97 | 545,895 | -0.46(-3.72%) |
Jun 25, 2010 | 12.44 | 12.50 | 12.37 | 12.44 | 201,096 | -0.00(-0.04%) |
Jun 24, 2010 | 12.64 | 12.64 | 12.41 | 12.44 | 247,208 | -0.28(-2.19%) |
Jun 23, 2010 | 12.71 | 12.81 | 12.64 | 12.72 | 280,000 | +0.00(+0.02%) |
Jun 22, 2010 | 12.98 | 13.04 | 12.70 | 12.72 | 265,324 | -0.26(-2.00%) |
Jun 21, 2010 | 13.34 | 13.34 | 12.91 | 12.97 | 515,017 | -0.14(-1.05%) |
Jun 18, 2010 | 13.11 | 13.23 | 13.10 | 13.11 | 374,429 | -0.03(-0.23%) |
Jun 17, 2010 | 13.25 | 13.25 | 13.04 | 13.14 | 415,652 | -0.03(-0.25%) |
Jun 16, 2010 | 13.26 | 13.26 | 13.12 | 13.18 | 461,578 | -0.09(-0.71%) |
Jun 15, 2010 | 13.11 | 13.28 | 13.06 | 13.27 | 233,823 | +0.27(+2.04%) |
Jun 14, 2010 | 13.12 | 13.19 | 13.00 | 13.01 | 222,667 | +0.03(+0.20%) |
Jun 11, 2010 | 12.80 | 12.99 | 12.79 | 12.98 | 320,293 | +0.03(+0.24%) |
Jun 10, 2010 | 12.78 | 12.95 | 12.78 | 12.95 | 303,295 | +0.34(+2.70%) |
Jun 09, 2010 | 12.66 | 12.85 | 12.57 | 12.61 | 326,031 | +0.02(+0.19%) |
Jun 08, 2010 | 12.51 | 12.61 | 12.36 | 12.58 | 942,267 | +0.08(+0.63%) |
Jun 07, 2010 | 12.79 | 12.79 | 12.50 | 12.50 | 642,072 | -0.25(-1.96%) |
Jun 04, 2010 | 12.76 | 13.04 | 12.71 | 12.76 | 450,481 | -0.47(-3.52%) |
Jun 03, 2010 | 13.19 | 13.28 | 13.11 | 13.22 | 303,418 | +0.06(+0.48%) |
Jun 02, 2010 | 12.94 | 13.16 | 12.90 | 13.16 | 191,467 | +0.28(+2.15%) |
Jun 01, 2010 | 12.94 | 13.13 | 12.88 | 12.88 | 859,030 | -0.21(-1.58%) |
May 28, 2010 | 13.09 | 13.20 | 12.98 | 13.09 | 382,430 | -0.09(-0.70%) |
May 27, 2010 | 13.01 | 13.18 | 12.94 | 13.18 | 223,646 | +0.42(+3.32%) |
May 26, 2010 | 12.92 | 13.02 | 12.74 | 12.76 | 444,794 | -0.07(-0.57%) |
May 25, 2010 | 12.46 | 12.83 | 12.38 | 12.83 | 474,915 | +0.08(+0.60%) |
May 24, 2010 | 12.82 | 12.92 | 12.75 | 12.75 | 815,389 | -0.09(-0.68%) |
May 21, 2010 | 12.30 | 12.89 | 12.30 | 12.84 | 2,097,220 | +0.18(+1.42%) |
May 20, 2010 | 12.72 | 12.92 | 12.66 | 12.66 | 900,502 | -0.48(-3.66%) |
May 19, 2010 | 13.19 | 13.27 | 12.96 | 13.14 | 755,329 | -0.09(-0.70%) |
May 18, 2010 | 13.52 | 13.57 | 13.19 | 13.23 | 814,929 | -0.18(-1.31%) |
May 17, 2010 | 13.33 | 13.42 | 13.10 | 13.41 | 830,680 | +0.09(+0.66%) |
May 14, 2010 | 13.32 | 13.47 | 13.21 | 13.32 | 305,873 | -0.19(-1.43%) |
May 13, 2010 | 13.73 | 13.76 | 13.50 | 13.51 | 1,555,411 | -0.21(-1.55%) |
May 12, 2010 | 13.56 | 13.74 | 13.55 | 13.73 | 238,627 | +0.19(+1.40%) |
May 11, 2010 | 13.64 | 13.70 | 13.52 | 13.54 | 615,839 | -0.00(-0.02%) |
May 10, 2010 | 13.43 | 13.54 | 13.39 | 13.54 | 1,430,838 | +0.56(+4.28%) |
May 07, 2010 | 13.11 | 13.32 | 12.77 | 12.98 | 1,435,500 | -0.27(-2.07%) |
May 06, 2010 | 13.26 | 33.98 | 12.49 | 13.26 | 2,212 | -0.44(-3.21%) |
May 05, 2010 | 13.72 | 13.86 | 13.64 | 13.70 | 1,691,263 | -0.09(-0.67%) |
May 04, 2010 | 13.98 | 13.98 | 13.73 | 13.79 | 365,773 | -0.33(-2.36%) |
May 03, 2010 | 13.93 | 14.17 | 13.93 | 14.12 | 626,649 | +0.24(+1.72%) |
Apr 30, 2010 | 14.15 | 14.19 | 13.88 | 13.88 | 936,771 | -0.25(-1.76%) |
Apr 29, 2010 | 14.00 | 14.17 | 14.00 | 14.13 | 1,737,621 | +0.23(+1.63%) |
Apr 28, 2010 | 13.96 | 14.00 | 13.82 | 13.91 | 450,194 | -0.02(-0.11%) |
Apr 27, 2010 | 14.23 | 14.23 | 13.90 | 13.92 | 404,109 | -0.37(-2.58%) |
Apr 26, 2010 | 14.27 | 14.35 | 14.26 | 14.29 | 321,486 | +0.03(+0.23%) |
Apr 23, 2010 | 14.17 | 14.27 | 14.13 | 14.26 | 307,138 | +0.07(+0.49%) |
Apr 22, 2010 | 13.93 | 14.21 | 13.87 | 14.19 | 727,954 | +0.18(+1.32%) |
Apr 21, 2010 | 13.97 | 14.01 | 13.91 | 14.00 | 360,327 | +0.04(+0.30%) |
Apr 20, 2010 | 13.92 | 13.98 | 13.89 | 13.96 | 188,562 | +0.11(+0.82%) |
Apr 19, 2010 | 13.81 | 13.88 | 13.69 | 13.85 | 131,048 | +0.01(+0.06%) |
Apr 16, 2010 | 13.98 | 14.00 | 13.78 | 13.84 | 150,445 | -0.16(-1.16%) |
Apr 15, 2010 | 13.98 | 14.02 | 13.94 | 14.00 | 222,422 | +0.01(+0.09%) |
Apr 14, 2010 | 13.87 | 14.00 | 13.85 | 13.99 | 96,337 | +0.14(+1.05%) |
Apr 13, 2010 | 13.76 | 13.86 | 13.74 | 13.84 | 54,814 | +0.06(+0.41%) |
Apr 12, 2010 | 13.77 | 13.80 | 13.76 | 13.79 | 153,883 | +0.01(+0.05%) |
Apr 09, 2010 | 13.72 | 13.78 | 13.66 | 13.78 | 143,775 | +0.09(+0.64%) |
Apr 08, 2010 | 13.54 | 13.73 | 13.54 | 13.69 | 167,967 | +0.11(+0.84%) |
Apr 07, 2010 | 13.64 | 13.65 | 13.53 | 13.58 | 92,311 | -0.07(-0.52%) |
Apr 06, 2010 | 13.56 | 13.67 | 13.56 | 13.65 | 527,124 | +0.03(+0.24%) |
Apr 05, 2010 | 13.49 | 13.62 | 13.48 | 13.61 | 128,785 | +0.15(+1.11%) |
Apr 01, 2010 | 13.48 | 13.46 | 13.46 | 13.46 | 201,262 | +0.07(+0.54%) |
Mar 31, 2010 | 13.44 | 13.45 | 13.38 | 13.39 | 83,478 | -0.07(-0.55%) |
Mar 30, 2010 | 13.41 | 13.52 | 13.41 | 13.47 | 222,599 | +0.02(+0.15%) |
Mar 29, 2010 | 13.44 | 13.47 | 13.39 | 13.45 | 168,536 | +0.04(+0.33%) |
Mar 26, 2010 | 13.39 | 13.47 | 13.34 | 13.40 | 96,332 | +0.05(+0.39%) |
Mar 25, 2010 | 13.38 | 13.48 | 13.32 | 13.35 | 137,277 | +0.08(+0.58%) |
Mar 24, 2010 | 13.28 | 13.31 | 13.24 | 13.27 | 152,634 | -0.06(-0.48%) |
Mar 23, 2010 | 13.27 | 13.35 | 13.21 | 13.34 | 265,885 | +0.07(+0.56%) |
Mar 22, 2010 | 13.05 | 13.30 | 13.05 | 13.26 | 229,017 | +0.16(+1.19%) |
Mar 19, 2010 | 13.18 | 13.23 | 13.07 | 13.11 | 95,558 | -0.08(-0.63%) |
Mar 18, 2010 | 13.20 | 13.21 | 13.16 | 13.19 | 108,634 | +0.00(+0.00%) |
Mar 17, 2010 | 13.11 | 13.23 | 13.11 | 13.19 | 154,491 | +0.04(+0.32%) |
Mar 16, 2010 | 13.09 | 13.16 | 13.06 | 13.15 | 128,330 | +0.09(+0.72%) |
Mar 15, 2010 | 12.99 | 13.07 | 12.99 | 13.05 | 78,586 | +0.04(+0.29%) |
Mar 12, 2010 | 13.03 | 13.03 | 12.95 | 13.02 | 163,597 | +0.04(+0.30%) |
Mar 11, 2010 | 12.90 | 12.98 | 12.84 | 12.98 | 49,141 | +0.05(+0.41%) |
Mar 10, 2010 | 12.89 | 12.96 | 12.87 | 12.93 | 98,638 | +0.04(+0.34%) |
Mar 09, 2010 | 12.85 | 12.94 | 12.84 | 12.88 | 88,450 | +0.00(+0.03%) |
Mar 08, 2010 | 12.83 | 12.91 | 12.83 | 12.88 | 131,241 | +0.01(+0.09%) |
Mar 05, 2010 | 12.74 | 12.87 | 12.73 | 12.87 | 161,375 | +0.19(+1.49%) |
Mar 04, 2010 | 12.63 | 12.69 | 12.61 | 12.68 | 84,079 | +0.10(+0.77%) |
Mar 03, 2010 | 12.62 | 12.66 | 12.55 | 12.58 | 76,510 | -0.02(-0.12%) |
Mar 02, 2010 | 12.64 | 12.66 | 12.59 | 12.60 | 87,579 | -0.01(-0.10%) |