Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 18.61 | 18.61 | 18.34 | 18.46 | 878,087 | +0.03(+0.17%) |
Feb 25, 2011 | 18.20 | 18.43 | 18.20 | 18.42 | 212,667 | +0.29(+1.60%) |
Feb 24, 2011 | 18.01 | 18.19 | 17.85 | 18.13 | 330,701 | +0.06(+0.35%) |
Feb 23, 2011 | 18.38 | 18.46 | 17.83 | 18.07 | 403,347 | -0.36(-1.94%) |
Feb 22, 2011 | 18.67 | 18.81 | 18.38 | 18.43 | 650,252 | -0.60(-3.15%) |
Feb 18, 2011 | 19.03 | 19.04 | 18.92 | 19.03 | 230,257 | +0.05(+0.28%) |
Feb 17, 2011 | 18.97 | 19.03 | 18.82 | 18.97 | 254,203 | +0.05(+0.26%) |
Feb 16, 2011 | 18.88 | 19.00 | 18.85 | 18.93 | 323,738 | +0.21(+1.12%) |
Feb 15, 2011 | 18.77 | 18.77 | 18.64 | 18.71 | 357,641 | -0.07(-0.38%) |
Feb 14, 2011 | 18.70 | 18.87 | 18.70 | 18.79 | 235,840 | -0.04(-0.24%) |
Feb 11, 2011 | 18.48 | 18.86 | 18.48 | 18.83 | 233,018 | +0.28(+1.52%) |
Feb 10, 2011 | 18.40 | 18.59 | 18.31 | 18.55 | 530,077 | +0.10(+0.56%) |
Feb 09, 2011 | 18.39 | 18.51 | 18.34 | 18.45 | 337,862 | +0.06(+0.34%) |
Feb 08, 2011 | 18.24 | 18.38 | 18.20 | 18.38 | 262,619 | +0.18(+0.98%) |
Feb 07, 2011 | 18.13 | 18.30 | 18.12 | 18.20 | 562,452 | +0.15(+0.84%) |
Feb 04, 2011 | 18.02 | 18.06 | 17.88 | 18.05 | 338,715 | +0.14(+0.77%) |
Feb 03, 2011 | 17.70 | 17.94 | 17.68 | 17.91 | 236,235 | +0.31(+1.75%) |
Feb 02, 2011 | 17.72 | 17.72 | 17.57 | 17.61 | 240,906 | -0.13(-0.71%) |
Feb 01, 2011 | 17.69 | 17.77 | 17.56 | 17.73 | 320,898 | +0.23(+1.30%) |
Jan 31, 2011 | 17.60 | 17.60 | 17.40 | 17.50 | 196,802 | +0.07(+0.38%) |
Jan 28, 2011 | 17.95 | 17.95 | 17.39 | 17.44 | 391,728 | -0.49(-2.74%) |
Jan 27, 2011 | 18.10 | 18.10 | 17.76 | 17.93 | 468,845 | +0.22(+1.26%) |
Jan 26, 2011 | 17.58 | 17.78 | 17.54 | 17.70 | 276,654 | +0.13(+0.76%) |
Jan 25, 2011 | 17.52 | 17.58 | 17.38 | 17.57 | 407,669 | -0.05(-0.30%) |
Jan 24, 2011 | 17.53 | 17.64 | 17.44 | 17.62 | 234,298 | +0.11(+0.61%) |
Jan 21, 2011 | 17.66 | 17.68 | 17.49 | 17.52 | 176,989 | -0.03(-0.15%) |
Jan 20, 2011 | 17.53 | 17.64 | 17.43 | 17.54 | 171,274 | -0.01(-0.05%) |
Jan 19, 2011 | 17.72 | 17.83 | 17.52 | 17.55 | 349,544 | -0.21(-1.21%) |
Jan 18, 2011 | 17.74 | 17.77 | 17.65 | 17.77 | 230,608 | +0.04(+0.20%) |
Jan 14, 2011 | 17.45 | 17.73 | 17.45 | 17.73 | 261,914 | +0.13(+0.76%) |
Jan 13, 2011 | 17.66 | 17.66 | 17.55 | 17.60 | 358,799 | -0.06(-0.35%) |
Jan 12, 2011 | 17.69 | 17.72 | 17.62 | 17.66 | 289,814 | +0.06(+0.36%) |
Jan 11, 2011 | 17.75 | 17.80 | 17.54 | 17.60 | 271,152 | -0.07(-0.40%) |
Jan 10, 2011 | 17.41 | 17.69 | 17.41 | 17.67 | 197,809 | +0.07(+0.41%) |
Jan 07, 2011 | 17.67 | 17.72 | 17.42 | 17.60 | 347,197 | -0.04(-0.25%) |
Jan 06, 2011 | 17.82 | 17.82 | 17.58 | 17.64 | 290,886 | -0.15(-0.85%) |
Jan 05, 2011 | 17.71 | 17.83 | 17.62 | 17.79 | 452,547 | +0.07(+0.40%) |
Jan 04, 2011 | 17.99 | 17.99 | 17.59 | 17.72 | 425,236 | -0.16(-0.90%) |
Jan 03, 2011 | 17.79 | 18.00 | 17.74 | 17.88 | 233,055 | +0.19(+1.06%) |
Dec 31, 2010 | 17.75 | 17.75 | 17.67 | 17.70 | 137,913 | -0.07(-0.40%) |
Dec 30, 2010 | 17.69 | 17.78 | 17.68 | 17.77 | 116,794 | +0.03(+0.15%) |
Dec 29, 2010 | 17.77 | 17.78 | 17.70 | 17.74 | 163,098 | +0.10(+0.56%) |
Dec 28, 2010 | 17.72 | 17.74 | 17.57 | 17.64 | 140,206 | -0.04(-0.25%) |
Dec 27, 2010 | 17.71 | 17.71 | 17.53 | 17.69 | 157,034 | -0.05(-0.30%) |
Dec 23, 2010 | 17.76 | 17.82 | 17.72 | 17.74 | 150,111 | -0.04(-0.20%) |
Dec 22, 2010 | 17.85 | 17.85 | 17.74 | 17.78 | 207,089 | -0.02(-0.10%) |
Dec 21, 2010 | 17.81 | 17.81 | 17.69 | 17.79 | 200,863 | +0.11(+0.64%) |
Dec 20, 2010 | 17.81 | 17.88 | 17.58 | 17.68 | 186,478 | +0.04(+0.23%) |
Dec 17, 2010 | 17.63 | 17.67 | 17.55 | 17.64 | 144,103 | +0.05(+0.30%) |
Dec 16, 2010 | 17.46 | 17.59 | 17.37 | 17.59 | 246,824 | +0.21(+1.23%) |
Dec 15, 2010 | 17.49 | 17.53 | 17.32 | 17.37 | 161,878 | -0.07(-0.41%) |
Dec 14, 2010 | 17.51 | 17.55 | 17.39 | 17.44 | 206,678 | -0.01(-0.05%) |
Dec 13, 2010 | 17.78 | 17.78 | 17.43 | 17.45 | 204,119 | -0.15(-0.86%) |
Dec 10, 2010 | 17.57 | 17.60 | 17.44 | 17.60 | 381,442 | +0.12(+0.66%) |
Dec 09, 2010 | 17.61 | 17.61 | 17.42 | 17.49 | 160,104 | +0.04(+0.26%) |
Dec 08, 2010 | 17.51 | 17.51 | 17.35 | 17.44 | 236,593 | +0.01(+0.05%) |
Dec 07, 2010 | 17.71 | 17.80 | 17.42 | 17.43 | 539,647 | -0.01(-0.08%) |
Dec 06, 2010 | 17.40 | 17.49 | 17.37 | 17.45 | 235,652 | +0.01(+0.08%) |
Dec 03, 2010 | 17.34 | 17.46 | 17.25 | 17.43 | 588,724 | +0.07(+0.41%) |
Dec 02, 2010 | 17.23 | 17.38 | 17.16 | 17.36 | 659,865 | +0.21(+1.25%) |
Dec 01, 2010 | 17.17 | 17.18 | 17.04 | 17.15 | 326,488 | +0.30(+1.80%) |
Nov 30, 2010 | 16.80 | 16.94 | 16.68 | 16.85 | 397,735 | -0.07(-0.42%) |
Nov 29, 2010 | 16.98 | 16.98 | 16.73 | 16.92 | 463,128 | -0.10(-0.58%) |
Nov 26, 2010 | 17.02 | 17.06 | 16.95 | 17.02 | 90,235 | -0.05(-0.31%) |
Nov 24, 2010 | 16.82 | 17.07 | 17.07 | 17.07 | 339,479 | +0.33(+1.97%) |
Nov 23, 2010 | 16.75 | 16.81 | 16.65 | 16.74 | 345,668 | -0.16(-0.95%) |
Nov 22, 2010 | 16.74 | 16.91 | 16.68 | 16.90 | 238,505 | +0.15(+0.91%) |
Nov 19, 2010 | 16.70 | 16.76 | 16.57 | 16.75 | 179,768 | +0.10(+0.59%) |
Nov 18, 2010 | 16.75 | 16.82 | 16.63 | 16.65 | 157,094 | +0.12(+0.70%) |
Nov 17, 2010 | 16.44 | 16.54 | 16.36 | 16.53 | 189,625 | +0.21(+1.26%) |
Nov 16, 2010 | 16.51 | 16.59 | 16.25 | 16.33 | 284,249 | -0.24(-1.45%) |
Nov 15, 2010 | 16.71 | 16.76 | 16.53 | 16.57 | 164,341 | -0.03(-0.16%) |
Nov 12, 2010 | 16.80 | 16.85 | 16.52 | 16.60 | 283,723 | -0.28(-1.64%) |
Nov 11, 2010 | 16.71 | 16.92 | 16.63 | 16.87 | 120,364 | +0.06(+0.37%) |
Nov 10, 2010 | 16.73 | 16.81 | 16.57 | 16.81 | 111,533 | +0.13(+0.80%) |
Nov 09, 2010 | 16.98 | 16.98 | 16.59 | 16.68 | 277,902 | -0.19(-1.11%) |
Nov 08, 2010 | 16.79 | 16.86 | 16.68 | 16.86 | 196,974 | +0.05(+0.32%) |
Nov 05, 2010 | 16.72 | 16.88 | 16.68 | 16.81 | 185,884 | +0.13(+0.80%) |
Nov 04, 2010 | 16.66 | 16.68 | 16.55 | 16.68 | 236,939 | +0.33(+2.02%) |
Nov 03, 2010 | 16.38 | 16.38 | 16.13 | 16.35 | 151,698 | +0.05(+0.33%) |
Nov 02, 2010 | 16.26 | 16.33 | 16.13 | 16.29 | 197,143 | +0.22(+1.36%) |
Nov 01, 2010 | 16.26 | 16.27 | 15.99 | 16.07 | 94,227 | -0.03(-0.17%) |
Oct 29, 2010 | 16.05 | 16.12 | 16.01 | 16.10 | 153,969 | +0.08(+0.53%) |
Oct 28, 2010 | 16.21 | 16.21 | 15.92 | 16.02 | 131,531 | -0.02(-0.11%) |
Oct 27, 2010 | 16.08 | 16.08 | 15.86 | 16.03 | 169,874 | +0.06(+0.39%) |
Oct 25, 2010 | 15.86 | 16.10 | 15.86 | 15.97 | 221,766 | +0.10(+0.65%) |
Oct 22, 2010 | 15.85 | 15.88 | 15.73 | 15.87 | 237,008 | +0.13(+0.85%) |
Oct 21, 2010 | 15.80 | 15.92 | 15.61 | 15.73 | 255,111 | +0.07(+0.43%) |
Oct 20, 2010 | 15.48 | 15.73 | 15.48 | 15.67 | 287,968 | +0.19(+1.21%) |
Oct 19, 2010 | 15.66 | 15.67 | 15.38 | 15.48 | 345,995 | -0.56(-3.50%) |
Oct 18, 2010 | 15.88 | 16.04 | 15.67 | 16.04 | 209,006 | +0.26(+1.64%) |
Oct 15, 2010 | 15.90 | 15.90 | 15.61 | 15.78 | 217,959 | +0.06(+0.37%) |
Oct 14, 2010 | 15.79 | 15.85 | 15.65 | 15.73 | 158,327 | -0.11(-0.70%) |
Oct 13, 2010 | 15.95 | 15.95 | 15.77 | 15.84 | 221,178 | +0.04(+0.28%) |
Oct 12, 2010 | 15.65 | 15.81 | 15.55 | 15.79 | 293,951 | +0.06(+0.40%) |
Oct 11, 2010 | 15.69 | 15.77 | 15.58 | 15.73 | 280,024 | +0.12(+0.74%) |
Oct 08, 2010 | 15.61 | 15.67 | 15.38 | 15.61 | 363,541 | +0.21(+1.39%) |
Oct 07, 2010 | 15.48 | 15.48 | 15.28 | 15.40 | 195,505 | +0.04(+0.23%) |
Oct 06, 2010 | 15.55 | 15.55 | 15.27 | 15.36 | 229,346 | -0.12(-0.75%) |
Oct 05, 2010 | 15.35 | 15.53 | 15.29 | 15.48 | 615,460 | +0.29(+1.94%) |
Oct 04, 2010 | 15.33 | 15.33 | 15.07 | 15.19 | 204,703 | -0.07(-0.47%) |
Oct 01, 2010 | 15.26 | 15.41 | 15.15 | 15.26 | 225,118 | +0.02(+0.12%) |
Sep 30, 2010 | 15.43 | 15.43 | 15.09 | 15.24 | 254,784 | -0.04(-0.29%) |
Sep 29, 2010 | 15.21 | 15.36 | 15.21 | 15.28 | 316,805 | -0.02(-0.15%) |
Sep 28, 2010 | 15.24 | 15.33 | 15.01 | 15.31 | 304,210 | +0.13(+0.85%) |
Sep 27, 2010 | 15.30 | 15.30 | 15.11 | 15.18 | 390,814 | -0.03(-0.18%) |
Sep 24, 2010 | 15.11 | 15.20 | 15.02 | 15.20 | 369,209 | +0.39(+2.66%) |
Sep 23, 2010 | 14.81 | 15.00 | 14.72 | 14.81 | 968,404 | -0.06(-0.43%) |
Sep 22, 2010 | 15.03 | 15.03 | 14.78 | 14.87 | 1,893,128 | -0.07(-0.48%) |
Sep 21, 2010 | 15.12 | 15.12 | 14.90 | 14.95 | 3,046,318 | -0.09(-0.59%) |
Sep 20, 2010 | 14.77 | 15.05 | 14.77 | 15.03 | 188,129 | +0.28(+1.87%) |
Sep 17, 2010 | 14.76 | 14.78 | 14.64 | 14.76 | 106,324 | +0.06(+0.40%) |
Sep 15, 2010 | 14.60 | 14.70 | 14.55 | 14.70 | 248,449 | +0.03(+0.21%) |
Sep 14, 2010 | 14.57 | 14.76 | 14.55 | 14.67 | 104,537 | +0.05(+0.37%) |
Sep 13, 2010 | 14.66 | 14.66 | 14.53 | 14.61 | 122,822 | +0.22(+1.55%) |
Sep 10, 2010 | 14.37 | 14.46 | 14.33 | 14.39 | 84,413 | +0.08(+0.56%) |
Sep 09, 2010 | 14.41 | 14.45 | 14.27 | 14.31 | 169,523 | +0.03(+0.19%) |
Sep 08, 2010 | 14.22 | 14.34 | 14.21 | 14.28 | 206,737 | +0.10(+0.69%) |
Sep 07, 2010 | 14.31 | 14.34 | 14.17 | 14.19 | 72,335 | -0.23(-1.61%) |
Sep 03, 2010 | 14.33 | 14.48 | 14.28 | 14.42 | 85,052 | +0.21(+1.44%) |
Sep 02, 2010 | 14.03 | 14.22 | 13.97 | 14.21 | 68,220 | +0.31(+2.25%) |
Sep 01, 2010 | 13.62 | 13.91 | 13.62 | 13.90 | 48,308 | +0.49(+3.66%) |
Aug 31, 2010 | 13.46 | 13.55 | 13.36 | 13.41 | 168,225 | -0.06(-0.46%) |
Aug 30, 2010 | 13.68 | 13.70 | 13.47 | 13.47 | 138,627 | -0.24(-1.76%) |
Aug 27, 2010 | 13.71 | 13.73 | 13.34 | 13.71 | 116,275 | +0.27(+1.99%) |
Aug 26, 2010 | 13.59 | 13.70 | 13.45 | 13.45 | 113,277 | -0.15(-1.12%) |
Aug 25, 2010 | 13.27 | 13.62 | 13.27 | 13.60 | 143,694 | +0.18(+1.33%) |
Aug 24, 2010 | 13.49 | 13.57 | 13.35 | 13.42 | 143,699 | -0.27(-1.97%) |
Aug 23, 2010 | 13.86 | 13.96 | 13.69 | 13.69 | 67,593 | -0.13(-0.96%) |
Aug 20, 2010 | 13.77 | 13.83 | 13.63 | 13.82 | 69,456 | -0.03(-0.19%) |
Aug 19, 2010 | 14.01 | 14.11 | 13.77 | 13.85 | 130,692 | -0.26(-1.83%) |
Aug 18, 2010 | 13.90 | 14.18 | 13.89 | 14.11 | 108,426 | +0.13(+0.96%) |
Aug 17, 2010 | 13.92 | 14.10 | 13.88 | 13.97 | 107,461 | +0.22(+1.62%) |
Aug 16, 2010 | 13.64 | 13.83 | 13.64 | 13.75 | 134,879 | -0.02(-0.13%) |
Aug 13, 2010 | 13.77 | 13.90 | 13.76 | 13.77 | 122,086 | -0.13(-0.96%) |
Aug 12, 2010 | 13.77 | 13.93 | 13.59 | 13.90 | 276,426 | -0.01(-0.06%) |
Aug 11, 2010 | 13.99 | 14.08 | 13.88 | 13.91 | 113,822 | -0.41(-2.87%) |
Aug 10, 2010 | 14.43 | 14.44 | 14.23 | 14.32 | 181,009 | -0.18(-1.23%) |
Aug 09, 2010 | 14.49 | 14.52 | 14.41 | 14.50 | 139,130 | +0.14(+0.99%) |
Aug 06, 2010 | 14.36 | 14.37 | 14.13 | 14.36 | 110,120 | -0.08(-0.56%) |
Aug 05, 2010 | 14.48 | 14.48 | 14.27 | 14.44 | 120,394 | +0.00(+0.00%) |
Aug 04, 2010 | 14.43 | 14.45 | 14.33 | 14.44 | 123,549 | +0.17(+1.19%) |
Aug 03, 2010 | 14.52 | 14.52 | 14.19 | 14.27 | 183,996 | -0.23(-1.60%) |
Aug 02, 2010 | 14.51 | 14.53 | 14.35 | 14.50 | 238,522 | +0.29(+2.01%) |
Jul 30, 2010 | 14.21 | 14.22 | 13.87 | 14.21 | 132,617 | +0.12(+0.82%) |
Jul 29, 2010 | 14.29 | 14.33 | 13.90 | 14.10 | 96,151 | -0.04(-0.32%) |
Jul 28, 2010 | 14.23 | 14.32 | 14.09 | 14.14 | 147,160 | -0.12(-0.81%) |
Jul 27, 2010 | 14.49 | 14.49 | 14.21 | 14.26 | 223,596 | -0.18(-1.24%) |
Jul 26, 2010 | 14.23 | 14.44 | 14.16 | 14.44 | 166,954 | +0.26(+1.83%) |
Jul 23, 2010 | 13.87 | 14.18 | 13.86 | 14.18 | 241,953 | +0.27(+1.96%) |
Jul 22, 2010 | 13.70 | 13.95 | 13.70 | 13.90 | 69,531 | +0.35(+2.59%) |
Jul 21, 2010 | 13.89 | 13.89 | 13.51 | 13.55 | 117,468 | -0.23(-1.68%) |
Jul 20, 2010 | 13.39 | 13.79 | 13.28 | 13.79 | 72,320 | +0.23(+1.71%) |
Jul 19, 2010 | 13.52 | 13.57 | 13.37 | 13.55 | 182,211 | +0.10(+0.73%) |
Jul 16, 2010 | 13.46 | 13.87 | 13.43 | 13.46 | 79,580 | -0.38(-2.77%) |
Jul 15, 2010 | 13.90 | 13.95 | 13.70 | 13.84 | 105,023 | -0.04(-0.32%) |
Jul 14, 2010 | 13.91 | 13.95 | 13.74 | 13.88 | 167,729 | -0.04(-0.26%) |
Jul 13, 2010 | 13.82 | 13.97 | 13.73 | 13.92 | 126,056 | +0.33(+2.46%) |
Jul 12, 2010 | 13.62 | 13.67 | 13.47 | 13.59 | 70,028 | -0.07(-0.48%) |
Jul 09, 2010 | 13.65 | 13.65 | 13.47 | 13.65 | 51,923 | +0.15(+1.12%) |
Jul 08, 2010 | 13.54 | 13.57 | 13.34 | 13.50 | 77,814 | +0.12(+0.87%) |
Jul 07, 2010 | 13.04 | 13.39 | 12.96 | 13.38 | 80,500 | +0.39(+3.02%) |
Jul 06, 2010 | 13.28 | 13.41 | 12.90 | 12.99 | 84,891 | -0.13(-1.02%) |
Jul 02, 2010 | 13.12 | 13.43 | 13.05 | 13.12 | 151,733 | -0.13(-1.01%) |
Jul 01, 2010 | 13.12 | 13.30 | 12.85 | 13.26 | 542,899 | +0.12(+0.95%) |
Jun 30, 2010 | 13.37 | 13.46 | 13.10 | 13.13 | 201,446 | -0.18(-1.34%) |
Jun 29, 2010 | 13.74 | 13.74 | 13.20 | 13.31 | 332,007 | -0.72(-5.15%) |
Jun 25, 2010 | 14.04 | 14.07 | 13.84 | 14.04 | 81,957 | +0.07(+0.51%) |
Jun 24, 2010 | 14.19 | 14.21 | 13.92 | 13.96 | 228,119 | -0.33(-2.30%) |
Jun 23, 2010 | 14.30 | 14.37 | 14.09 | 14.29 | 67,240 | +0.04(+0.30%) |
Jun 22, 2010 | 14.64 | 14.73 | 14.20 | 14.25 | 144,472 | -0.35(-2.41%) |
Jun 21, 2010 | 14.96 | 15.13 | 14.52 | 14.60 | 346,509 | -0.18(-1.21%) |
Jun 18, 2010 | 14.78 | 14.96 | 14.75 | 14.78 | 137,532 | -0.04(-0.30%) |
Jun 17, 2010 | 15.00 | 15.00 | 14.67 | 14.82 | 224,374 | -0.09(-0.60%) |
Jun 16, 2010 | 14.97 | 15.03 | 14.81 | 14.91 | 431,218 | -0.14(-0.95%) |
Jun 15, 2010 | 14.82 | 15.05 | 14.72 | 15.05 | 142,689 | +0.35(+2.36%) |
Jun 14, 2010 | 14.76 | 14.93 | 14.69 | 14.71 | 171,580 | +0.11(+0.73%) |
Jun 11, 2010 | 14.33 | 14.61 | 14.32 | 14.60 | 98,345 | +0.11(+0.74%) |
Jun 10, 2010 | 14.21 | 14.49 | 14.21 | 14.49 | 65,362 | +0.47(+3.36%) |
Jun 09, 2010 | 14.08 | 14.35 | 13.95 | 14.02 | 213,427 | +0.10(+0.70%) |
Jun 08, 2010 | 13.87 | 13.97 | 13.59 | 13.92 | 595,048 | +0.10(+0.75%) |
Jun 07, 2010 | 14.09 | 14.27 | 13.80 | 13.82 | 86,264 | -0.42(-2.97%) |
Jun 04, 2010 | 14.24 | 14.61 | 14.16 | 14.24 | 114,855 | -0.61(-4.13%) |
Jun 03, 2010 | 14.79 | 14.93 | 14.70 | 14.86 | 123,971 | +0.13(+0.91%) |
Jun 02, 2010 | 14.40 | 14.73 | 14.35 | 14.73 | 249,887 | +0.35(+2.41%) |
Jun 01, 2010 | 14.71 | 14.78 | 14.38 | 14.38 | 64,673 | -0.37(-2.53%) |
May 28, 2010 | 14.75 | 14.98 | 14.65 | 14.75 | 59,285 | -0.14(-0.96%) |
May 27, 2010 | 14.55 | 14.89 | 14.54 | 14.89 | 77,347 | +0.63(+4.43%) |
May 26, 2010 | 14.48 | 14.64 | 14.23 | 14.26 | 250,733 | -0.09(-0.62%) |
May 25, 2010 | 13.92 | 14.38 | 13.75 | 14.35 | 506,393 | +0.08(+0.56%) |
May 24, 2010 | 14.41 | 14.52 | 14.25 | 14.27 | 496,552 | -0.12(-0.87%) |
May 21, 2010 | 13.88 | 14.50 | 13.74 | 14.40 | 2,016,753 | +0.30(+2.15%) |
May 20, 2010 | 14.06 | 14.41 | 14.02 | 14.09 | 533,313 | -0.55(-3.77%) |
May 19, 2010 | 14.78 | 14.90 | 14.41 | 14.65 | 173,324 | -0.18(-1.20%) |
May 18, 2010 | 15.27 | 15.37 | 14.78 | 14.82 | 115,467 | -0.32(-2.12%) |
May 17, 2010 | 15.10 | 15.14 | 14.67 | 15.14 | 120,702 | +0.10(+0.65%) |
May 14, 2010 | 15.05 | 15.33 | 14.94 | 15.05 | 195,455 | -0.37(-2.37%) |
May 13, 2010 | 15.75 | 15.80 | 15.35 | 15.41 | 140,505 | -0.35(-2.20%) |
May 12, 2010 | 15.54 | 15.78 | 15.48 | 15.76 | 247,361 | +0.30(+1.96%) |
May 11, 2010 | 15.55 | 15.64 | 15.44 | 15.46 | 191,014 | +0.01(+0.06%) |
May 10, 2010 | 15.28 | 15.45 | 15.25 | 15.45 | 117,216 | +0.85(+5.86%) |
May 07, 2010 | 14.79 | 15.05 | 14.32 | 14.59 | 223,482 | -0.38(-2.56%) |
May 06, 2010 | 15.38 | 15.53 | 0.0001 | 14.97 | 258 | -0.53(-3.44%) |
May 05, 2010 | 15.57 | 15.82 | 15.44 | 15.51 | 197,384 | -0.23(-1.47%) |
May 04, 2010 | 16.15 | 16.15 | 15.67 | 15.74 | 177,430 | -0.51(-3.12%) |
May 03, 2010 | 16.01 | 16.29 | 16.01 | 16.25 | 132,394 | +0.32(+2.01%) |
Apr 30, 2010 | 16.31 | 16.41 | 15.89 | 15.93 | 178,150 | -0.42(-2.56%) |
Apr 29, 2010 | 16.16 | 16.37 | 16.12 | 16.35 | 180,359 | +0.29(+1.83%) |
Apr 28, 2010 | 16.22 | 16.27 | 15.97 | 16.05 | 211,576 | -0.11(-0.66%) |
Apr 27, 2010 | 16.62 | 16.62 | 16.11 | 16.16 | 124,836 | -0.53(-3.15%) |
Apr 26, 2010 | 16.68 | 16.79 | 16.67 | 16.68 | 171,329 | +0.06(+0.37%) |
Apr 23, 2010 | 16.54 | 16.62 | 16.46 | 16.62 | 112,806 | +0.12(+0.70%) |
Apr 22, 2010 | 16.11 | 16.52 | 16.06 | 16.51 | 165,569 | +0.35(+2.15%) |
Apr 21, 2010 | 16.04 | 16.16 | 15.97 | 16.16 | 115,008 | +0.13(+0.83%) |
Apr 20, 2010 | 15.94 | 16.04 | 15.86 | 16.03 | 161,888 | +0.20(+1.29%) |
Apr 19, 2010 | 15.89 | 15.93 | 15.58 | 15.82 | 133,892 | -0.07(-0.45%) |
Apr 16, 2010 | 16.18 | 16.18 | 15.75 | 15.89 | 178,673 | -0.23(-1.44%) |
Apr 15, 2010 | 16.08 | 16.17 | 16.01 | 16.12 | 233,362 | +0.01(+0.06%) |
Apr 14, 2010 | 15.93 | 16.11 | 15.91 | 16.11 | 240,822 | +0.25(+1.57%) |
Apr 13, 2010 | 15.80 | 15.87 | 15.72 | 15.86 | 395,164 | +0.08(+0.51%) |
Apr 12, 2010 | 15.80 | 15.81 | 15.75 | 15.78 | 197,549 | +0.03(+0.17%) |
Apr 09, 2010 | 15.67 | 15.76 | 15.56 | 15.76 | 153,143 | +0.13(+0.85%) |
Apr 08, 2010 | 15.46 | 15.65 | 15.34 | 15.62 | 276,472 | +0.12(+0.80%) |
Apr 07, 2010 | 15.59 | 15.60 | 15.40 | 15.50 | 268,337 | -0.11(-0.68%) |
Apr 06, 2010 | 15.47 | 15.61 | 15.44 | 15.61 | 214,391 | +0.09(+0.57%) |
Apr 05, 2010 | 15.34 | 15.52 | 15.33 | 15.52 | 231,254 | +0.25(+1.63%) |
Apr 01, 2010 | 15.22 | 15.27 | 15.27 | 15.27 | 128,049 | +0.13(+0.88%) |
Mar 31, 2010 | 15.19 | 15.21 | 15.11 | 15.13 | 118,604 | -0.09(-0.58%) |
Mar 30, 2010 | 15.25 | 15.31 | 15.15 | 15.22 | 99,539 | +0.00(+0.03%) |
Mar 29, 2010 | 15.30 | 15.30 | 15.16 | 15.22 | 179,269 | +0.00(+0.03%) |
Mar 26, 2010 | 15.14 | 15.30 | 15.13 | 15.21 | 250,760 | +0.08(+0.53%) |
Mar 25, 2010 | 15.20 | 15.46 | 15.12 | 15.13 | 162,961 | +0.00(+0.00%) |
Mar 24, 2010 | 15.21 | 15.51 | 15.08 | 15.13 | 125,356 | -0.12(-0.82%) |
Mar 23, 2010 | 15.23 | 15.26 | 15.06 | 15.26 | 117,321 | +0.12(+0.82%) |
Mar 22, 2010 | 14.86 | 15.16 | 14.67 | 15.13 | 149,675 | +0.28(+1.92%) |
Mar 19, 2010 | 15.14 | 15.14 | 14.81 | 14.85 | 114,978 | -0.13(-0.89%) |
Mar 18, 2010 | 15.01 | 15.01 | 14.93 | 14.98 | 156,070 | +0.03(+0.18%) |
Mar 17, 2010 | 14.86 | 15.00 | 14.86 | 14.96 | 163,576 | +0.05(+0.36%) |
Mar 16, 2010 | 14.84 | 15.40 | 14.76 | 14.90 | 91,229 | +0.14(+0.96%) |
Mar 15, 2010 | 14.67 | 14.76 | 14.67 | 14.76 | 191,315 | -0.02(-0.12%) |
Mar 12, 2010 | 14.81 | 14.81 | 14.69 | 14.78 | 155,713 | +0.03(+0.18%) |
Mar 11, 2010 | 14.66 | 14.75 | 14.58 | 14.75 | 214,387 | +0.07(+0.48%) |
Mar 10, 2010 | 14.59 | 14.71 | 14.56 | 14.68 | 234,981 | +0.08(+0.55%) |
Mar 09, 2010 | 14.55 | 14.67 | 14.50 | 14.60 | 279,450 | +0.02(+0.12%) |
Mar 08, 2010 | 14.48 | 14.58 | 14.46 | 14.58 | 226,486 | +0.14(+0.99%) |
Mar 05, 2010 | 14.39 | 14.54 | 14.29 | 14.44 | 359,423 | +0.19(+1.31%) |
Mar 04, 2010 | 14.18 | 14.26 | 14.15 | 14.25 | 282,552 | +0.12(+0.88%) |
Mar 03, 2010 | 14.12 | 14.21 | 14.07 | 14.13 | 237,005 | +0.04(+0.25%) |
Mar 02, 2010 | 14.22 | 14.22 | 14.06 | 14.09 | 280,259 | -0.05(-0.38%) |