Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.82 | 14.98 | 14.72 | 14.83 | 173,004 | +0.20(+1.36%) |
Feb 25, 2011 | 14.64 | 14.67 | 14.46 | 14.63 | 242,812 | +0.40(+2.85%) |
Feb 24, 2011 | 14.40 | 14.46 | 14.08 | 14.22 | 886,606 | +0.03(+0.18%) |
Feb 23, 2011 | 14.35 | 14.55 | 14.14 | 14.20 | 326,491 | -0.03(-0.23%) |
Feb 22, 2011 | 14.62 | 14.70 | 14.20 | 14.23 | 400,197 | -0.78(-5.18%) |
Feb 18, 2011 | 14.79 | 15.10 | 14.69 | 15.01 | 257,842 | +0.52(+3.59%) |
Feb 17, 2011 | 14.29 | 14.58 | 14.29 | 14.49 | 242,969 | -0.04(-0.27%) |
Feb 16, 2011 | 14.42 | 14.58 | 14.38 | 14.53 | 616,348 | +0.31(+2.17%) |
Feb 15, 2011 | 14.28 | 14.37 | 14.18 | 14.22 | 226,232 | -0.17(-1.21%) |
Feb 14, 2011 | 14.46 | 14.59 | 14.24 | 14.39 | 473,835 | -0.26(-1.80%) |
Feb 11, 2011 | 14.43 | 14.71 | 14.43 | 14.65 | 384,071 | +0.17(+1.20%) |
Feb 10, 2011 | 14.24 | 14.57 | 14.19 | 14.48 | 664,224 | -0.06(-0.40%) |
Feb 09, 2011 | 14.48 | 14.71 | 14.44 | 14.54 | 321,244 | -0.07(-0.48%) |
Feb 08, 2011 | 14.60 | 14.77 | 14.54 | 14.61 | 171,474 | +0.21(+1.47%) |
Feb 07, 2011 | 14.37 | 14.46 | 14.35 | 14.40 | 203,602 | -0.10(-0.71%) |
Feb 04, 2011 | 14.43 | 14.54 | 14.26 | 14.50 | 299,204 | +0.24(+1.67%) |
Feb 03, 2011 | 13.92 | 14.39 | 13.72 | 14.26 | 493,179 | +0.19(+1.32%) |
Feb 02, 2011 | 14.13 | 14.24 | 14.02 | 14.08 | 147,513 | -0.17(-1.22%) |
Feb 01, 2011 | 14.06 | 14.29 | 14.01 | 14.25 | 280,628 | +0.23(+1.65%) |
Jan 31, 2011 | 13.86 | 14.02 | 13.67 | 14.02 | 604,642 | +0.62(+4.60%) |
Jan 28, 2011 | 14.17 | 14.24 | 13.39 | 13.40 | 1,873,594 | -0.84(-5.91%) |
Jan 27, 2011 | 14.31 | 14.46 | 14.22 | 14.24 | 522,047 | +0.01(+0.09%) |
Jan 26, 2011 | 14.40 | 14.41 | 14.16 | 14.23 | 509,979 | +0.04(+0.27%) |
Jan 25, 2011 | 14.04 | 14.24 | 13.94 | 14.19 | 1,327,478 | +0.38(+2.75%) |
Jan 24, 2011 | 13.62 | 13.90 | 13.61 | 13.81 | 867,340 | +0.42(+3.17%) |
Jan 21, 2011 | 13.47 | 13.53 | 13.30 | 13.39 | 351,638 | +0.17(+1.31%) |
Jan 20, 2011 | 12.96 | 13.25 | 12.91 | 13.21 | 2,257,220 | +0.19(+1.43%) |
Jan 19, 2011 | 13.16 | 13.20 | 12.96 | 13.03 | 1,791,717 | -0.08(-0.59%) |
Jan 18, 2011 | 13.11 | 13.20 | 13.00 | 13.11 | 1,655,751 | -0.17(-1.26%) |
Jan 14, 2011 | 13.14 | 13.32 | 13.00 | 13.27 | 3,674,711 | +0.59(+4.66%) |
Jan 13, 2011 | 12.64 | 12.75 | 12.51 | 12.68 | 928,263 | +0.35(+2.87%) |
Jan 12, 2011 | 12.17 | 12.40 | 12.15 | 12.33 | 347,050 | +0.21(+1.75%) |
Jan 11, 2011 | 12.03 | 12.15 | 11.96 | 12.12 | 374,725 | -0.04(-0.37%) |
Jan 10, 2011 | 11.86 | 12.19 | 11.81 | 12.16 | 533,962 | +0.22(+1.83%) |
Jan 07, 2011 | 12.01 | 12.09 | 11.83 | 11.94 | 307,098 | -0.12(-1.01%) |
Jan 06, 2011 | 12.13 | 12.13 | 12.01 | 12.06 | 391,265 | -0.26(-2.14%) |
Jan 05, 2011 | 12.25 | 12.35 | 12.19 | 12.33 | 389,114 | -0.68(-5.24%) |
Jan 04, 2011 | 13.29 | 13.29 | 12.90 | 13.01 | 237,544 | -0.61(-4.48%) |
Jan 03, 2011 | 13.52 | 13.71 | 13.52 | 13.62 | 99,755 | +0.25(+1.88%) |
Dec 31, 2010 | 13.23 | 13.50 | 13.21 | 13.37 | 183,155 | +0.10(+0.77%) |
Dec 30, 2010 | 13.20 | 13.30 | 13.17 | 13.27 | 103,214 | +0.04(+0.29%) |
Dec 29, 2010 | 13.13 | 13.33 | 13.09 | 13.23 | 1,322,017 | +0.17(+1.28%) |
Dec 28, 2010 | 13.14 | 13.18 | 13.00 | 13.06 | 65,385 | -0.01(-0.10%) |
Dec 27, 2010 | 13.08 | 13.09 | 12.97 | 13.07 | 96,779 | -0.04(-0.34%) |
Dec 23, 2010 | 13.08 | 13.16 | 13.03 | 13.12 | 309,576 | -0.11(-0.83%) |
Dec 22, 2010 | 13.20 | 13.29 | 13.12 | 13.23 | 517,549 | -0.08(-0.63%) |
Dec 21, 2010 | 13.25 | 13.41 | 13.21 | 13.31 | 220,738 | +0.27(+2.07%) |
Dec 20, 2010 | 13.13 | 13.14 | 12.93 | 13.04 | 180,235 | +0.06(+0.45%) |
Dec 17, 2010 | 13.10 | 13.11 | 12.92 | 12.98 | 285,078 | -0.13(-1.03%) |
Dec 16, 2010 | 12.80 | 13.16 | 12.79 | 13.12 | 206,308 | +0.15(+1.14%) |
Dec 15, 2010 | 13.20 | 13.23 | 12.92 | 12.97 | 312,405 | -0.49(-3.63%) |
Dec 14, 2010 | 13.38 | 13.52 | 13.34 | 13.46 | 547,958 | +0.48(+3.71%) |
Dec 13, 2010 | 12.89 | 13.03 | 12.87 | 12.98 | 751,183 | +0.19(+1.46%) |
Dec 10, 2010 | 12.69 | 12.82 | 12.62 | 12.79 | 161,170 | -0.04(-0.30%) |
Dec 09, 2010 | 12.75 | 12.83 | 12.71 | 12.83 | 269,616 | +0.08(+0.60%) |
Dec 08, 2010 | 12.68 | 12.75 | 12.61 | 12.75 | 264,991 | -0.05(-0.40%) |
Dec 07, 2010 | 13.05 | 13.09 | 12.69 | 12.80 | 320,242 | +0.26(+2.05%) |
Dec 06, 2010 | 12.54 | 12.60 | 12.46 | 12.55 | 242,703 | -0.19(-1.51%) |
Dec 03, 2010 | 12.53 | 12.75 | 12.51 | 12.74 | 377,076 | +0.04(+0.30%) |
Dec 02, 2010 | 12.10 | 12.70 | 12.03 | 12.70 | 1,539,356 | +1.09(+9.35%) |
Dec 01, 2010 | 11.61 | 11.69 | 11.53 | 11.61 | 650,052 | +0.34(+3.02%) |
Nov 30, 2010 | 11.09 | 11.41 | 11.06 | 11.27 | 666,304 | -0.29(-2.50%) |
Nov 29, 2010 | 11.63 | 11.65 | 11.38 | 11.56 | 504,292 | -0.46(-3.80%) |
Nov 26, 2010 | 11.97 | 12.06 | 11.95 | 12.02 | 134,962 | -0.34(-2.76%) |
Nov 24, 2010 | 12.28 | 12.36 | 12.36 | 12.36 | 333,356 | +0.11(+0.89%) |
Nov 23, 2010 | 12.41 | 12.48 | 12.21 | 12.25 | 413,263 | -0.53(-4.12%) |
Nov 22, 2010 | 12.96 | 13.02 | 12.59 | 12.78 | 699,815 | -0.19(-1.44%) |
Nov 19, 2010 | 13.07 | 13.19 | 12.83 | 12.96 | 1,020,011 | +0.24(+1.87%) |
Nov 18, 2010 | 12.53 | 12.91 | 12.51 | 12.73 | 1,199,352 | +0.73(+6.11%) |
Nov 17, 2010 | 12.01 | 12.22 | 11.90 | 11.99 | 735,911 | +0.39(+3.38%) |
Nov 16, 2010 | 12.10 | 12.12 | 11.56 | 11.60 | 3,548,448 | -0.26(-2.22%) |
Nov 15, 2010 | 11.95 | 12.04 | 11.79 | 11.87 | 3,001,733 | +0.19(+1.60%) |
Nov 12, 2010 | 11.69 | 11.72 | 11.50 | 11.68 | 1,288,747 | -0.11(-0.93%) |
Nov 11, 2010 | 11.83 | 11.96 | 11.73 | 11.79 | 4,178,655 | -0.47(-3.83%) |
Nov 10, 2010 | 12.47 | 12.50 | 11.92 | 12.26 | 6,068,752 | -0.48(-3.74%) |
Nov 09, 2010 | 13.14 | 13.18 | 12.67 | 12.73 | 499,270 | +0.15(+1.23%) |
Nov 08, 2010 | 12.48 | 12.67 | 12.39 | 12.58 | 282,880 | +0.22(+1.82%) |
Nov 05, 2010 | 12.21 | 12.50 | 12.19 | 12.35 | 275,490 | -0.21(-1.64%) |
Nov 04, 2010 | 12.62 | 12.73 | 12.51 | 12.56 | 509,470 | +0.55(+4.60%) |
Nov 03, 2010 | 12.21 | 12.21 | 11.78 | 12.01 | 454,230 | +0.42(+3.66%) |
Nov 02, 2010 | 11.20 | 11.65 | 11.18 | 11.58 | 449,404 | +0.30(+2.62%) |
Nov 01, 2010 | 11.34 | 11.34 | 11.21 | 11.29 | 367,539 | -0.07(-0.62%) |
Oct 29, 2010 | 11.13 | 11.36 | 11.09 | 11.36 | 1,655,376 | -0.04(-0.34%) |
Oct 28, 2010 | 11.19 | 11.47 | 11.16 | 11.40 | 758,778 | +0.36(+3.26%) |
Oct 27, 2010 | 11.05 | 11.17 | 10.80 | 11.04 | 1,470,779 | -0.25(-2.22%) |
Oct 25, 2010 | 11.33 | 11.40 | 11.28 | 11.29 | 1,177,405 | +0.03(+0.23%) |
Oct 22, 2010 | 11.43 | 11.46 | 11.21 | 11.26 | 264,796 | +0.02(+0.17%) |
Oct 21, 2010 | 11.06 | 11.51 | 11.06 | 11.24 | 814,812 | +0.46(+4.23%) |
Oct 20, 2010 | 10.69 | 10.85 | 10.66 | 10.79 | 169,774 | +0.23(+2.19%) |
Oct 19, 2010 | 10.50 | 10.65 | 10.45 | 10.55 | 610,787 | -0.17(-1.62%) |
Oct 18, 2010 | 10.70 | 10.76 | 10.67 | 10.73 | 168,345 | -0.11(-1.01%) |
Oct 15, 2010 | 10.97 | 11.00 | 10.80 | 10.84 | 179,445 | -0.15(-1.35%) |
Oct 14, 2010 | 11.02 | 11.06 | 10.88 | 10.98 | 322,578 | -0.07(-0.64%) |
Oct 13, 2010 | 11.02 | 11.15 | 11.00 | 11.06 | 408,026 | +0.22(+2.08%) |
Oct 12, 2010 | 11.04 | 11.05 | 10.73 | 10.83 | 3,345,855 | -0.39(-3.44%) |
Oct 11, 2010 | 11.28 | 11.35 | 11.18 | 11.22 | 113,023 | -0.06(-0.57%) |
Oct 08, 2010 | 11.28 | 11.34 | 11.18 | 11.28 | 84,307 | +0.05(+0.46%) |
Oct 07, 2010 | 11.41 | 11.42 | 11.18 | 11.23 | 125,946 | -0.33(-2.84%) |
Oct 06, 2010 | 11.37 | 11.62 | 11.34 | 11.56 | 224,508 | +0.42(+3.81%) |
Oct 05, 2010 | 11.00 | 11.22 | 10.95 | 11.13 | 200,878 | +0.44(+4.15%) |
Oct 04, 2010 | 10.76 | 10.85 | 10.66 | 10.69 | 157,044 | -0.06(-0.60%) |
Oct 01, 2010 | 10.75 | 10.87 | 10.65 | 10.75 | 196,508 | +0.06(+0.54%) |
Sep 30, 2010 | 10.89 | 11.01 | 10.62 | 10.70 | 288,742 | -0.04(-0.42%) |
Sep 29, 2010 | 10.80 | 10.88 | 10.68 | 10.74 | 224,940 | -0.26(-2.34%) |
Sep 28, 2010 | 10.95 | 11.06 | 10.77 | 11.00 | 254,340 | +0.01(+0.06%) |
Sep 27, 2010 | 11.05 | 11.10 | 10.89 | 10.99 | 229,007 | -0.19(-1.67%) |
Sep 24, 2010 | 10.89 | 11.20 | 10.89 | 11.18 | 133,877 | +0.32(+2.96%) |
Sep 23, 2010 | 10.72 | 11.08 | 10.64 | 10.86 | 157,196 | -0.32(-2.88%) |
Sep 22, 2010 | 11.29 | 11.37 | 11.08 | 11.18 | 123,427 | -0.06(-0.57%) |
Sep 21, 2010 | 11.13 | 11.28 | 11.03 | 11.24 | 242,272 | +0.30(+2.76%) |
Sep 20, 2010 | 10.76 | 10.99 | 10.75 | 10.94 | 247,287 | +0.18(+1.67%) |
Sep 17, 2010 | 10.76 | 10.81 | 10.57 | 10.76 | 209,681 | -0.29(-2.62%) |
Sep 15, 2010 | 11.01 | 11.06 | 10.93 | 11.05 | 99,280 | -0.16(-1.43%) |
Sep 14, 2010 | 11.18 | 11.28 | 11.07 | 11.21 | 150,746 | +0.00(+0.00%) |
Sep 13, 2010 | 11.15 | 11.23 | 11.10 | 11.21 | 387,113 | +0.13(+1.22%) |
Sep 10, 2010 | 10.71 | 11.20 | 10.66 | 11.07 | 997,495 | +0.29(+2.68%) |
Sep 09, 2010 | 10.83 | 10.86 | 10.64 | 10.79 | 322,802 | +0.08(+0.78%) |
Sep 08, 2010 | 10.73 | 10.88 | 10.66 | 10.70 | 248,304 | -0.21(-1.88%) |
Sep 07, 2010 | 11.18 | 11.24 | 10.88 | 10.91 | 374,912 | -0.24(-2.19%) |
Sep 03, 2010 | 11.11 | 11.25 | 10.98 | 11.15 | 323,587 | +0.42(+3.89%) |
Sep 02, 2010 | 10.68 | 10.81 | 10.61 | 10.73 | 304 | +0.28(+2.71%) |
Sep 01, 2010 | 10.39 | 10.59 | 10.38 | 10.45 | 372,312 | +0.57(+5.76%) |
Aug 31, 2010 | 9.882 | 10.06 | 9.781 | 9.882 | 474 | +0.18(+1.89%) |
Aug 30, 2010 | 9.894 | 9.894 | 9.686 | 9.698 | 384,584 | -0.29(-2.91%) |
Aug 27, 2010 | 9.989 | 10.00 | 9.686 | 9.989 | 433,626 | +0.19(+1.94%) |
Aug 26, 2010 | 9.717 | 9.844 | 9.711 | 9.800 | 340,735 | +0.00(+0.00%) |
Aug 25, 2010 | 9.604 | 9.844 | 9.540 | 9.800 | 1,253,600 | +0.16(+1.64%) |
Aug 24, 2010 | 9.471 | 9.673 | 9.332 | 9.642 | 1,379,553 | -1.76(-15.42%) |
Aug 23, 2010 | 11.58 | 11.65 | 11.33 | 11.40 | 215,756 | -0.04(-0.39%) |
Aug 20, 2010 | 11.44 | 11.48 | 11.24 | 11.44 | 276,885 | -0.23(-2.00%) |
Aug 19, 2010 | 11.96 | 12.01 | 11.58 | 11.68 | 374,164 | -0.73(-5.86%) |
Aug 18, 2010 | 12.53 | 12.56 | 12.28 | 12.40 | 323,720 | -0.01(-0.10%) |
Aug 17, 2010 | 12.36 | 12.50 | 12.32 | 12.42 | 568,749 | +0.31(+2.56%) |
Aug 16, 2010 | 12.07 | 12.23 | 12.02 | 12.11 | 174,858 | -0.01(-0.10%) |
Aug 13, 2010 | 12.12 | 12.34 | 12.11 | 12.12 | 231,728 | -0.20(-1.64%) |
Aug 12, 2010 | 12.39 | 12.47 | 12.28 | 12.32 | 296,865 | -0.46(-3.61%) |
Aug 11, 2010 | 13.06 | 13.06 | 12.78 | 12.78 | 220,647 | -0.97(-7.03%) |
Aug 10, 2010 | 13.66 | 13.79 | 13.48 | 13.75 | 169,555 | -0.10(-0.73%) |
Aug 09, 2010 | 13.80 | 13.99 | 13.73 | 13.85 | 72,485 | +0.14(+1.01%) |
Aug 06, 2010 | 13.71 | 13.81 | 13.49 | 13.71 | 119,085 | -0.08(-0.60%) |
Aug 05, 2010 | 13.66 | 13.85 | 13.61 | 13.80 | 78,616 | +0.05(+0.37%) |
Aug 04, 2010 | 13.62 | 13.76 | 13.57 | 13.74 | 118,952 | -0.12(-0.87%) |
Aug 03, 2010 | 13.98 | 14.00 | 13.69 | 13.86 | 123,455 | -0.10(-0.72%) |
Aug 02, 2010 | 13.75 | 14.01 | 13.69 | 13.97 | 172,348 | +0.67(+5.04%) |
Jul 30, 2010 | 13.30 | 13.42 | 13.18 | 13.30 | 241,221 | -0.26(-1.91%) |
Jul 29, 2010 | 13.73 | 13.85 | 13.37 | 13.56 | 157,164 | +0.18(+1.37%) |
Jul 28, 2010 | 13.54 | 13.60 | 13.34 | 13.37 | 95,962 | -0.30(-2.22%) |
Jul 27, 2010 | 13.85 | 13.88 | 13.52 | 13.68 | 124,637 | -0.06(-0.46%) |
Jul 26, 2010 | 13.56 | 13.74 | 13.45 | 13.74 | 187,096 | +0.21(+1.54%) |
Jul 23, 2010 | 13.37 | 13.57 | 13.29 | 13.53 | 71,039 | +0.00(+0.00%) |
Jul 22, 2010 | 13.06 | 13.54 | 13.06 | 13.53 | 360,156 | +0.85(+6.73%) |
Jul 21, 2010 | 12.83 | 12.92 | 12.57 | 12.68 | 194,455 | -0.21(-1.67%) |
Jul 20, 2010 | 12.49 | 12.91 | 12.43 | 12.89 | 198,672 | -0.04(-0.29%) |
Jul 19, 2010 | 12.78 | 13.00 | 12.78 | 12.93 | 239,315 | +0.16(+1.24%) |
Jul 16, 2010 | 12.77 | 13.06 | 12.65 | 12.77 | 241,329 | -0.67(-4.99%) |
Jul 15, 2010 | 13.36 | 13.45 | 13.16 | 13.44 | 132,161 | +0.13(+0.95%) |
Jul 14, 2010 | 13.21 | 13.42 | 13.12 | 13.31 | 156,106 | -0.10(-0.75%) |
Jul 13, 2010 | 13.26 | 13.45 | 13.23 | 13.42 | 164,822 | +0.57(+4.43%) |
Jul 12, 2010 | 12.66 | 12.90 | 12.62 | 12.85 | 136,865 | +0.20(+1.60%) |
Jul 09, 2010 | 12.64 | 12.71 | 12.47 | 12.64 | 209,192 | -0.20(-1.57%) |
Jul 08, 2010 | 12.71 | 12.85 | 12.58 | 12.85 | 429,170 | -0.11(-0.88%) |
Jul 07, 2010 | 12.67 | 13.04 | 12.59 | 12.96 | 835,488 | -0.61(-4.47%) |
Jul 06, 2010 | 13.74 | 13.80 | 13.53 | 13.57 | 279,713 | +0.15(+1.08%) |
Jul 02, 2010 | 13.42 | 13.54 | 13.29 | 13.42 | 189,623 | +0.30(+2.31%) |
Jul 01, 2010 | 13.27 | 13.30 | 12.97 | 13.12 | 164,272 | -0.09(-0.72%) |
Jun 30, 2010 | 13.25 | 13.45 | 13.14 | 13.21 | 273 | -0.01(-0.10%) |
Jun 29, 2010 | 13.52 | 13.58 | 13.17 | 13.23 | 268,285 | -0.78(-5.55%) |
Jun 25, 2010 | 14.00 | 14.12 | 13.71 | 14.00 | 117,185 | -0.20(-1.38%) |
Jun 24, 2010 | 14.34 | 14.42 | 14.05 | 14.20 | 173,387 | -0.19(-1.32%) |
Jun 23, 2010 | 14.62 | 14.63 | 14.17 | 14.39 | 258,479 | -0.35(-2.36%) |
Jun 22, 2010 | 14.95 | 15.10 | 14.68 | 14.74 | 405,011 | -0.25(-1.65%) |
Jun 21, 2010 | 15.40 | 15.41 | 14.88 | 14.98 | 160,577 | -0.10(-0.67%) |
Jun 18, 2010 | 15.09 | 15.36 | 14.95 | 15.09 | 138,030 | -0.20(-1.28%) |
Jun 17, 2010 | 15.39 | 15.41 | 15.06 | 15.28 | 238,550 | +0.17(+1.13%) |
Jun 16, 2010 | 14.91 | 15.21 | 14.91 | 15.11 | 117,321 | -0.04(-0.29%) |
Jun 15, 2010 | 15.02 | 15.17 | 14.88 | 15.15 | 147,606 | +0.52(+3.54%) |
Jun 14, 2010 | 14.93 | 15.00 | 14.55 | 14.64 | 100,565 | +0.08(+0.56%) |
Jun 11, 2010 | 14.41 | 14.69 | 14.33 | 14.55 | 320,375 | -0.18(-1.20%) |
Jun 10, 2010 | 14.67 | 14.84 | 14.54 | 14.73 | 526,725 | +0.84(+6.05%) |
Jun 09, 2010 | 14.23 | 14.36 | 13.83 | 13.89 | 191,409 | +0.06(+0.46%) |
Jun 08, 2010 | 13.67 | 13.83 | 13.42 | 13.83 | 191,865 | +0.30(+2.24%) |
Jun 07, 2010 | 13.93 | 13.99 | 13.51 | 13.52 | 117,396 | -0.30(-2.15%) |
Jun 04, 2010 | 13.82 | 14.38 | 13.71 | 13.82 | 154,034 | -0.91(-6.18%) |
Jun 03, 2010 | 14.98 | 15.10 | 14.57 | 14.73 | 199,166 | -0.01(-0.09%) |
Jun 02, 2010 | 14.24 | 14.75 | 14.18 | 14.74 | 191,743 | +0.62(+4.39%) |
Jun 01, 2010 | 14.16 | 14.62 | 14.12 | 14.12 | 199,346 | -0.20(-1.41%) |
May 28, 2010 | 14.33 | 14.74 | 14.02 | 14.33 | 188,020 | -0.63(-4.23%) |
May 27, 2010 | 14.39 | 14.96 | 14.33 | 14.96 | 260,070 | +1.12(+8.09%) |
May 26, 2010 | 14.03 | 14.19 | 13.76 | 13.84 | 557,776 | +0.01(+0.05%) |
May 25, 2010 | 13.28 | 13.88 | 13.21 | 13.83 | 325,783 | -0.18(-1.31%) |
May 24, 2010 | 14.02 | 14.20 | 13.97 | 14.02 | 152,224 | -0.29(-2.03%) |
May 21, 2010 | 13.79 | 14.35 | 13.71 | 14.31 | 241,919 | +0.36(+2.55%) |
May 20, 2010 | 13.74 | 14.21 | 13.72 | 13.95 | 865,431 | -0.62(-4.26%) |
May 19, 2010 | 14.22 | 14.62 | 14.12 | 14.57 | 243,415 | -0.08(-0.56%) |
May 18, 2010 | 15.12 | 15.18 | 14.59 | 14.66 | 196,040 | -0.04(-0.30%) |
May 17, 2010 | 14.71 | 14.79 | 14.26 | 14.70 | 393,824 | -0.02(-0.13%) |
May 14, 2010 | 14.72 | 15.15 | 14.51 | 14.72 | 406,968 | -0.87(-5.56%) |
May 13, 2010 | 15.75 | 15.92 | 15.56 | 15.58 | 186,916 | -0.49(-3.03%) |
May 12, 2010 | 15.96 | 16.19 | 15.92 | 16.07 | 247,909 | +0.15(+0.91%) |
May 11, 2010 | 16.13 | 16.24 | 15.84 | 15.93 | 177,367 | -0.41(-2.52%) |
May 10, 2010 | 16.37 | 16.37 | 16.20 | 16.34 | 275,226 | +1.81(+12.45%) |
May 07, 2010 | 14.55 | 14.89 | 13.96 | 14.53 | 533,932 | +0.49(+3.51%) |
May 06, 2010 | 15.45 | 15.58 | 13.91 | 14.04 | 669,732 | -1.93(-12.08%) |
May 05, 2010 | 15.93 | 16.22 | 15.90 | 15.96 | 342,683 | -0.92(-5.43%) |
May 04, 2010 | 17.35 | 17.41 | 16.84 | 16.88 | 222,494 | -1.06(-5.89%) |
May 03, 2010 | 17.91 | 18.13 | 17.90 | 17.94 | 112,676 | -0.14(-0.77%) |
Apr 30, 2010 | 18.37 | 18.53 | 17.83 | 18.08 | 311,135 | +0.41(+2.33%) |
Apr 29, 2010 | 17.49 | 17.78 | 17.46 | 17.66 | 176,926 | +0.88(+5.24%) |
Apr 28, 2010 | 17.18 | 17.25 | 16.62 | 16.79 | 221,064 | -0.30(-1.74%) |
Apr 27, 2010 | 17.97 | 18.08 | 17.04 | 17.08 | 340,558 | -1.35(-7.31%) |
Apr 26, 2010 | 18.34 | 18.61 | 18.29 | 18.43 | 192,769 | +0.13(+0.73%) |
Apr 23, 2010 | 17.95 | 18.38 | 17.90 | 18.30 | 250,091 | +0.75(+4.29%) |
Apr 22, 2010 | 17.18 | 17.60 | 17.10 | 17.54 | 436,454 | -0.01(-0.07%) |
Apr 21, 2010 | 17.56 | 17.65 | 17.42 | 17.56 | 1,191,242 | +0.57(+3.35%) |
Apr 20, 2010 | 17.01 | 17.06 | 16.91 | 16.99 | 103,989 | +0.09(+0.56%) |
Apr 19, 2010 | 16.71 | 16.92 | 16.66 | 16.89 | 138,348 | +0.02(+0.11%) |
Apr 16, 2010 | 16.91 | 16.94 | 16.66 | 16.87 | 224,402 | +0.57(+3.49%) |
Apr 15, 2010 | 16.32 | 16.46 | 16.23 | 16.31 | 110,191 | -0.18(-1.07%) |
Apr 14, 2010 | 16.33 | 16.49 | 16.29 | 16.48 | 71,372 | +0.33(+2.04%) |
Apr 13, 2010 | 16.19 | 16.22 | 16.07 | 16.15 | 299,298 | -0.20(-1.20%) |
Apr 12, 2010 | 16.31 | 16.46 | 16.27 | 16.35 | 85,169 | +0.06(+0.35%) |
Apr 09, 2010 | 15.86 | 16.39 | 15.85 | 16.29 | 186,572 | +0.51(+3.20%) |
Apr 08, 2010 | 15.49 | 15.87 | 15.41 | 15.79 | 504,155 | +0.01(+0.08%) |
Apr 07, 2010 | 15.93 | 15.97 | 15.66 | 15.77 | 165,207 | -0.37(-2.27%) |
Apr 06, 2010 | 16.04 | 16.21 | 16.00 | 16.14 | 67,614 | -0.14(-0.85%) |
Apr 05, 2010 | 16.31 | 16.48 | 16.24 | 16.28 | 73,104 | -0.01(-0.08%) |
Apr 01, 2010 | 16.12 | 16.29 | 16.29 | 16.29 | 99,646 | +0.56(+3.54%) |
Mar 31, 2010 | 15.74 | 15.88 | 15.69 | 15.74 | 109,538 | -0.05(-0.32%) |
Mar 30, 2010 | 15.82 | 15.88 | 15.72 | 15.79 | 103,429 | -0.09(-0.56%) |
Mar 29, 2010 | 15.72 | 15.90 | 15.72 | 15.88 | 204,599 | -0.16(-0.99%) |
Mar 26, 2010 | 15.93 | 16.08 | 15.87 | 16.03 | 154,353 | +0.33(+2.09%) |
Mar 25, 2010 | 15.94 | 16.05 | 15.64 | 15.70 | 128,311 | +0.08(+0.53%) |
Mar 24, 2010 | 15.84 | 15.89 | 15.62 | 15.62 | 182,806 | -0.69(-4.23%) |
Mar 23, 2010 | 16.17 | 16.32 | 16.09 | 16.31 | 144,980 | +0.33(+2.06%) |
Mar 22, 2010 | 15.73 | 16.00 | 15.73 | 15.98 | 174,434 | -0.10(-0.63%) |
Mar 19, 2010 | 16.10 | 16.13 | 15.82 | 16.08 | 244,413 | -0.09(-0.59%) |
Mar 18, 2010 | 16.13 | 16.18 | 15.89 | 16.18 | 272,803 | -0.06(-0.35%) |
Mar 17, 2010 | 16.12 | 16.29 | 16.03 | 16.24 | 207,919 | +0.69(+4.43%) |
Mar 16, 2010 | 15.43 | 15.60 | 15.39 | 15.55 | 139,982 | +0.16(+1.07%) |
Mar 15, 2010 | 15.29 | 15.39 | 15.28 | 15.38 | 100,340 | -0.23(-1.46%) |
Mar 12, 2010 | 15.65 | 15.69 | 15.55 | 15.61 | 158,097 | +0.16(+1.02%) |
Mar 11, 2010 | 15.42 | 15.55 | 15.31 | 15.45 | 125,059 | +0.15(+0.99%) |
Mar 10, 2010 | 15.33 | 15.46 | 15.24 | 15.30 | 168,997 | +0.18(+1.20%) |
Mar 09, 2010 | 15.01 | 15.22 | 14.95 | 15.12 | 143,905 | -0.02(-0.16%) |
Mar 08, 2010 | 14.91 | 15.20 | 14.88 | 15.14 | 420,322 | +0.34(+2.30%) |
Mar 05, 2010 | 14.49 | 14.80 | 14.41 | 14.80 | 378,181 | +0.45(+3.14%) |
Mar 04, 2010 | 14.43 | 14.56 | 14.21 | 14.35 | 894,280 | +0.06(+0.39%) |
Mar 03, 2010 | 14.28 | 14.44 | 14.17 | 14.30 | 496,472 | +0.09(+0.61%) |
Mar 02, 2010 | 14.40 | 14.40 | 14.16 | 14.21 | 457,668 | -0.07(-0.48%) |