Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.32 | 13.32 | 13.11 | 13.11 | 519,674 | -0.16(-1.18%) |
Jan 28, 2011 | 13.53 | 13.56 | 13.26 | 13.27 | 451,960 | -0.29(-2.13%) |
Jan 27, 2011 | 13.47 | 13.60 | 13.38 | 13.56 | 275,550 | +0.09(+0.69%) |
Jan 26, 2011 | 13.43 | 13.51 | 13.37 | 13.47 | 423,236 | +0.06(+0.43%) |
Jan 25, 2011 | 13.31 | 13.46 | 13.28 | 13.41 | 451,097 | +0.06(+0.48%) |
Jan 24, 2011 | 13.30 | 13.40 | 13.22 | 13.35 | 371,078 | +0.06(+0.48%) |
Jan 21, 2011 | 13.36 | 13.40 | 13.24 | 13.28 | 351,530 | -0.04(-0.30%) |
Jan 20, 2011 | 13.29 | 13.42 | 13.29 | 13.32 | 306,754 | +0.02(+0.17%) |
Jan 19, 2011 | 13.38 | 13.46 | 13.30 | 13.30 | 436,512 | -0.09(-0.69%) |
Jan 18, 2011 | 13.36 | 13.41 | 13.31 | 13.39 | 206,097 | +0.01(+0.09%) |
Jan 14, 2011 | 13.29 | 13.39 | 13.23 | 13.38 | 258,931 | +0.09(+0.70%) |
Jan 13, 2011 | 13.33 | 13.33 | 13.26 | 13.29 | 247,873 | -0.01(-0.04%) |
Jan 12, 2011 | 13.35 | 13.37 | 13.25 | 13.29 | 401,899 | +0.01(+0.04%) |
Jan 11, 2011 | 13.34 | 13.34 | 13.27 | 13.29 | 391,039 | +0.00(+0.00%) |
Jan 10, 2011 | 13.32 | 13.34 | 13.16 | 13.29 | 450,743 | -0.08(-0.56%) |
Jan 07, 2011 | 13.27 | 13.38 | 13.18 | 13.36 | 584,749 | +0.14(+1.05%) |
Jan 06, 2011 | 13.28 | 13.29 | 13.14 | 13.22 | 424,131 | +0.01(+0.04%) |
Jan 05, 2011 | 13.24 | 13.27 | 13.14 | 13.22 | 328,738 | -0.02(-0.17%) |
Jan 04, 2011 | 13.23 | 13.28 | 13.11 | 13.24 | 511,305 | +0.01(+0.09%) |
Jan 03, 2011 | 13.13 | 13.25 | 13.07 | 13.23 | 495,618 | +0.19(+1.46%) |
Dec 31, 2010 | 13.12 | 13.21 | 13.04 | 13.04 | 344,948 | -0.09(-0.71%) |
Dec 30, 2010 | 13.12 | 13.18 | 13.07 | 13.13 | 386,373 | +0.01(+0.09%) |
Dec 29, 2010 | 13.18 | 13.18 | 13.07 | 13.12 | 209,748 | -0.02(-0.13%) |
Dec 28, 2010 | 13.19 | 13.20 | 13.12 | 13.14 | 472,029 | -0.02(-0.13%) |
Dec 27, 2010 | 13.14 | 13.20 | 13.07 | 13.16 | 184,351 | +0.01(+0.09%) |
Dec 23, 2010 | 13.14 | 13.18 | 13.08 | 13.14 | 249,947 | +0.02(+0.13%) |
Dec 22, 2010 | 13.13 | 13.17 | 13.08 | 13.13 | 202,440 | -0.01(-0.04%) |
Dec 21, 2010 | 13.05 | 13.14 | 13.01 | 13.13 | 437,607 | +0.10(+0.75%) |
Dec 20, 2010 | 13.07 | 13.10 | 13.00 | 13.03 | 682,777 | -0.04(-0.31%) |
Dec 17, 2010 | 12.97 | 13.09 | 12.90 | 13.07 | 1,296,966 | +0.10(+0.80%) |
Dec 16, 2010 | 12.82 | 12.97 | 12.74 | 12.97 | 464,138 | +0.18(+1.40%) |
Dec 15, 2010 | 12.92 | 12.96 | 12.78 | 12.79 | 366,824 | -0.12(-0.94%) |
Dec 14, 2010 | 12.85 | 12.99 | 12.85 | 12.91 | 288,113 | +0.06(+0.45%) |
Dec 13, 2010 | 12.88 | 12.93 | 12.84 | 12.85 | 298,408 | +0.02(+0.18%) |
Dec 10, 2010 | 12.70 | 12.85 | 12.70 | 12.83 | 451,707 | +0.16(+1.28%) |
Dec 09, 2010 | 12.69 | 12.70 | 12.63 | 12.67 | 287,237 | +0.06(+0.46%) |
Dec 08, 2010 | 12.66 | 12.74 | 12.61 | 12.61 | 632,300 | -0.02(-0.14%) |
Dec 07, 2010 | 12.73 | 12.80 | 12.62 | 12.63 | 432,588 | -0.01(-0.09%) |
Dec 06, 2010 | 12.70 | 12.73 | 12.63 | 12.64 | 368,824 | -0.06(-0.46%) |
Dec 03, 2010 | 12.55 | 12.72 | 12.53 | 12.70 | 443,109 | +0.12(+0.92%) |
Dec 02, 2010 | 12.62 | 12.65 | 12.51 | 12.58 | 543,791 | -0.02(-0.14%) |
Dec 01, 2010 | 12.54 | 12.66 | 12.52 | 12.60 | 683,119 | +0.23(+1.82%) |
Nov 30, 2010 | 12.37 | 12.39 | 12.24 | 12.37 | 873,230 | -0.01(-0.09%) |
Nov 29, 2010 | 12.41 | 12.46 | 12.26 | 12.39 | 522,531 | -0.09(-0.73%) |
Nov 26, 2010 | 12.48 | 12.57 | 12.45 | 12.48 | 162,205 | -0.04(-0.32%) |
Nov 24, 2010 | 12.41 | 12.52 | 12.52 | 12.52 | 450,205 | +0.18(+1.44%) |
Nov 23, 2010 | 12.30 | 12.37 | 12.26 | 12.34 | 461,122 | -0.05(-0.37%) |
Nov 22, 2010 | 12.34 | 12.39 | 12.24 | 12.39 | 502,830 | +0.05(+0.42%) |
Nov 19, 2010 | 12.44 | 12.45 | 12.27 | 12.33 | 539,829 | -0.10(-0.78%) |
Nov 18, 2010 | 12.40 | 12.47 | 12.32 | 12.43 | 474,902 | +0.11(+0.93%) |
Nov 17, 2010 | 12.31 | 12.38 | 12.24 | 12.32 | 387,613 | -0.02(-0.14%) |
Nov 16, 2010 | 12.41 | 12.48 | 12.25 | 12.33 | 718,914 | -0.17(-1.37%) |
Nov 15, 2010 | 12.53 | 12.58 | 12.47 | 12.51 | 577,428 | +0.09(+0.69%) |
Nov 12, 2010 | 12.32 | 12.46 | 12.31 | 12.42 | 767,571 | -0.04(-0.32%) |
Nov 11, 2010 | 12.39 | 12.51 | 12.39 | 12.46 | 797,064 | -0.03(-0.27%) |
Nov 10, 2010 | 12.51 | 12.53 | 12.36 | 12.49 | 670,778 | -0.02(-0.14%) |
Nov 09, 2010 | 12.55 | 12.64 | 12.48 | 12.51 | 757,821 | -0.02(-0.18%) |
Nov 08, 2010 | 12.63 | 12.63 | 12.53 | 12.53 | 963,629 | -0.10(-0.77%) |
Nov 05, 2010 | 12.65 | 12.68 | 12.57 | 12.63 | 495,233 | -0.05(-0.41%) |
Nov 04, 2010 | 12.71 | 12.76 | 12.59 | 12.68 | 665,802 | +0.13(+1.00%) |
Nov 03, 2010 | 12.65 | 12.67 | 12.46 | 12.56 | 391,692 | -0.06(-0.50%) |
Nov 02, 2010 | 12.55 | 12.63 | 12.55 | 12.62 | 598,684 | +0.18(+1.47%) |
Nov 01, 2010 | 12.52 | 12.64 | 12.34 | 12.44 | 639,290 | -0.06(-0.50%) |
Oct 29, 2010 | 12.39 | 12.57 | 12.27 | 12.50 | 1,156,790 | +0.07(+0.55%) |
Oct 28, 2010 | 12.39 | 12.50 | 12.32 | 12.43 | 611,815 | +0.17(+1.40%) |
Oct 27, 2010 | 12.28 | 12.32 | 12.16 | 12.26 | 649,708 | -0.10(-0.79%) |
Oct 25, 2010 | 12.32 | 12.44 | 12.31 | 12.36 | 610,890 | +0.06(+0.51%) |
Oct 22, 2010 | 12.32 | 12.36 | 12.19 | 12.29 | 306,085 | -0.02(-0.14%) |
Oct 21, 2010 | 12.45 | 12.51 | 12.23 | 12.31 | 670,717 | -0.11(-0.88%) |
Oct 20, 2010 | 12.41 | 12.50 | 12.39 | 12.42 | 668,405 | +0.06(+0.46%) |
Oct 19, 2010 | 12.35 | 12.51 | 12.31 | 12.36 | 404,340 | -0.09(-0.73%) |
Oct 18, 2010 | 12.45 | 12.51 | 12.41 | 12.45 | 262,726 | +0.05(+0.42%) |
Oct 15, 2010 | 12.42 | 12.47 | 12.33 | 12.40 | 542,694 | +0.06(+0.46%) |
Oct 14, 2010 | 12.37 | 12.44 | 12.31 | 12.35 | 323,336 | -0.01(-0.05%) |
Oct 13, 2010 | 12.40 | 12.43 | 12.29 | 12.35 | 468,022 | +0.05(+0.37%) |
Oct 12, 2010 | 12.39 | 12.39 | 12.25 | 12.31 | 319,707 | -0.09(-0.69%) |
Oct 11, 2010 | 12.36 | 12.45 | 12.27 | 12.39 | 502,844 | +0.03(+0.23%) |
Oct 08, 2010 | 12.36 | 12.38 | 12.21 | 12.36 | 347,620 | +0.08(+0.65%) |
Oct 07, 2010 | 12.23 | 12.32 | 12.17 | 12.28 | 1,899 | +0.14(+1.13%) |
Oct 06, 2010 | 12.22 | 12.25 | 12.12 | 12.14 | 441,397 | -0.07(-0.56%) |
Oct 05, 2010 | 12.14 | 12.21 | 12.02 | 12.21 | 476,868 | +0.19(+1.62%) |
Oct 04, 2010 | 12.10 | 12.15 | 11.97 | 12.02 | 376,266 | -0.08(-0.66%) |
Oct 01, 2010 | 12.10 | 12.13 | 11.96 | 12.10 | 573,005 | +0.15(+1.23%) |
Sep 30, 2010 | 11.95 | 12.10 | 11.90 | 11.95 | 25,540 | -0.05(-0.41%) |
Sep 29, 2010 | 11.94 | 12.03 | 11.88 | 12.00 | 380,774 | -0.01(-0.05%) |
Sep 28, 2010 | 11.98 | 12.01 | 11.85 | 12.01 | 896 | +0.07(+0.58%) |
Sep 27, 2010 | 11.93 | 11.98 | 11.84 | 11.94 | 221,184 | +0.02(+0.14%) |
Sep 24, 2010 | 11.78 | 11.95 | 11.76 | 11.92 | 512,018 | +0.27(+2.36%) |
Sep 23, 2010 | 11.84 | 11.86 | 11.65 | 11.65 | 3,712 | -0.24(-2.02%) |
Sep 22, 2010 | 11.84 | 11.96 | 11.82 | 11.89 | 466,405 | +0.03(+0.29%) |
Sep 21, 2010 | 11.89 | 11.97 | 11.78 | 11.85 | 641,355 | -0.07(-0.58%) |
Sep 20, 2010 | 11.68 | 11.93 | 11.65 | 11.92 | 648,908 | +0.22(+1.91%) |
Sep 17, 2010 | 11.70 | 11.79 | 11.59 | 11.70 | 698,680 | -0.16(-1.35%) |
Sep 15, 2010 | 11.93 | 11.98 | 11.81 | 11.86 | 752,753 | -0.09(-0.72%) |
Sep 14, 2010 | 11.95 | 12.00 | 11.92 | 11.94 | 584,161 | -0.06(-0.48%) |
Sep 13, 2010 | 12.00 | 12.04 | 11.96 | 12.00 | 726,335 | +0.08(+0.67%) |
Sep 10, 2010 | 11.94 | 11.98 | 11.89 | 11.92 | 699,443 | -0.02(-0.14%) |
Sep 09, 2010 | 12.06 | 12.06 | 11.89 | 11.94 | 1,069,243 | +0.02(+0.14%) |
Sep 08, 2010 | 12.02 | 12.05 | 11.89 | 11.92 | 919,455 | -0.09(-0.71%) |
Sep 07, 2010 | 12.13 | 12.15 | 12.01 | 12.01 | 3,020 | -0.13(-1.08%) |
Sep 03, 2010 | 12.18 | 12.20 | 12.08 | 12.14 | 535,145 | +0.06(+0.52%) |
Sep 02, 2010 | 12.29 | 12.29 | 12.06 | 12.08 | 1,502 | -0.14(-1.17%) |
Sep 01, 2010 | 12.09 | 12.22 | 12.00 | 12.22 | 836,567 | +0.26(+2.20%) |
Aug 31, 2010 | 11.95 | 12.11 | 11.81 | 11.96 | 4,368 | -0.02(-0.19%) |
Aug 30, 2010 | 12.23 | 12.23 | 11.98 | 11.98 | 524,827 | -0.24(-1.97%) |
Aug 27, 2010 | 12.22 | 12.26 | 11.83 | 12.22 | 742,283 | +0.31(+2.64%) |
Aug 26, 2010 | 12.00 | 12.01 | 11.87 | 11.90 | 2,290 | -0.06(-0.48%) |
Aug 25, 2010 | 11.72 | 12.02 | 11.71 | 11.96 | 2,096 | +0.19(+1.65%) |
Aug 24, 2010 | 11.63 | 11.87 | 11.55 | 11.77 | 8,514 | +0.06(+0.54%) |
Aug 23, 2010 | 11.85 | 11.89 | 11.69 | 11.70 | 531,137 | -0.03(-0.29%) |
Aug 20, 2010 | 11.65 | 11.76 | 11.59 | 11.74 | 442,091 | +0.00(+0.00%) |
Aug 19, 2010 | 11.85 | 11.92 | 11.59 | 11.74 | 3,206 | -0.18(-1.47%) |
Aug 18, 2010 | 12.03 | 12.05 | 11.83 | 11.91 | 33,343 | -0.10(-0.80%) |
Aug 17, 2010 | 11.87 | 12.11 | 11.83 | 12.01 | 5,114 | +0.19(+1.63%) |
Aug 16, 2010 | 11.68 | 11.85 | 11.58 | 11.82 | 472,051 | +0.11(+0.92%) |
Aug 13, 2010 | 11.71 | 11.75 | 11.53 | 11.71 | 740,401 | +0.10(+0.88%) |
Aug 12, 2010 | 11.57 | 11.72 | 11.48 | 11.61 | 679,445 | -0.13(-1.11%) |
Aug 11, 2010 | 11.81 | 11.89 | 11.74 | 11.74 | 9,283 | -0.27(-2.21%) |
Aug 10, 2010 | 11.98 | 12.12 | 11.89 | 12.00 | 3,959 | -0.08(-0.70%) |
Aug 09, 2010 | 12.00 | 12.16 | 11.96 | 12.09 | 432,478 | +0.14(+1.18%) |
Aug 06, 2010 | 11.95 | 12.02 | 11.74 | 11.95 | 430,934 | -0.03(-0.24%) |
Aug 05, 2010 | 11.95 | 12.04 | 11.85 | 11.98 | 494,227 | -0.03(-0.28%) |
Aug 04, 2010 | 12.13 | 12.13 | 11.99 | 12.01 | 851,345 | -0.07(-0.61%) |
Aug 03, 2010 | 12.10 | 12.20 | 11.99 | 12.08 | 378,749 | -0.02(-0.14%) |
Aug 02, 2010 | 12.00 | 12.11 | 11.94 | 12.10 | 447,793 | +0.27(+2.29%) |
Jul 30, 2010 | 11.83 | 11.99 | 11.79 | 11.83 | 484,781 | -0.12(-0.99%) |
Jul 29, 2010 | 12.29 | 12.31 | 11.87 | 11.95 | 718,499 | -0.24(-1.95%) |
Jul 28, 2010 | 12.18 | 12.37 | 12.16 | 12.18 | 3,439 | -0.17(-1.37%) |
Jul 27, 2010 | 12.15 | 12.37 | 12.07 | 12.35 | 592,751 | +0.29(+2.39%) |
Jul 26, 2010 | 11.99 | 12.14 | 11.96 | 12.07 | 535,776 | +0.13(+1.09%) |
Jul 23, 2010 | 11.76 | 11.96 | 11.69 | 11.94 | 495,081 | +0.15(+1.30%) |
Jul 22, 2010 | 11.53 | 11.79 | 11.52 | 11.78 | 771,077 | +0.38(+3.32%) |
Jul 21, 2010 | 11.78 | 11.78 | 11.37 | 11.40 | 1,058,934 | -0.29(-2.47%) |
Jul 20, 2010 | 11.64 | 11.72 | 11.45 | 11.69 | 908,947 | -0.06(-0.48%) |
Jul 19, 2010 | 11.64 | 11.78 | 11.52 | 11.75 | 552,961 | +0.11(+0.97%) |
Jul 16, 2010 | 11.64 | 11.86 | 11.61 | 11.64 | 609,623 | -0.24(-2.00%) |
Jul 15, 2010 | 11.82 | 11.90 | 11.68 | 11.87 | 468,756 | +0.07(+0.57%) |
Jul 14, 2010 | 11.76 | 11.86 | 11.60 | 11.81 | 539,283 | +0.03(+0.29%) |
Jul 13, 2010 | 11.77 | 11.80 | 11.62 | 11.77 | 8,411 | +0.18(+1.51%) |
Jul 12, 2010 | 11.63 | 11.68 | 11.50 | 11.60 | 270,015 | -0.02(-0.20%) |
Jul 09, 2010 | 11.62 | 11.62 | 11.45 | 11.62 | 275,308 | +0.08(+0.74%) |
Jul 08, 2010 | 11.53 | 11.56 | 11.42 | 11.53 | 283,627 | +0.12(+1.04%) |
Jul 07, 2010 | 11.42 | 11.42 | 11.03 | 11.42 | 524,608 | +0.38(+3.43%) |
Jul 06, 2010 | 11.04 | 11.23 | 10.96 | 11.04 | 4,920 | +0.05(+0.46%) |
Jul 02, 2010 | 10.99 | 11.10 | 10.93 | 10.99 | 427,450 | +0.08(+0.78%) |
Jul 01, 2010 | 11.10 | 11.12 | 10.77 | 10.90 | 594,868 | -0.14(-1.28%) |
Jun 30, 2010 | 11.04 | 11.39 | 11.00 | 11.04 | 7,654 | -0.17(-1.51%) |
Jun 29, 2010 | 11.13 | 11.26 | 11.01 | 11.21 | 814,119 | +0.12(+1.07%) |
Jun 25, 2010 | 11.09 | 11.25 | 10.93 | 11.09 | 855,722 | +0.07(+0.67%) |
Jun 24, 2010 | 11.02 | 11.16 | 10.97 | 11.02 | 443,569 | -0.02(-0.20%) |
Jun 23, 2010 | 11.24 | 11.25 | 11.01 | 11.04 | 416,287 | -0.18(-1.56%) |
Jun 22, 2010 | 11.22 | 11.58 | 11.22 | 11.22 | 2,477 | -0.30(-2.60%) |
Jun 21, 2010 | 11.77 | 11.77 | 11.46 | 11.52 | 271,902 | -0.10(-0.83%) |
Jun 18, 2010 | 11.61 | 11.63 | 11.50 | 11.61 | 536,079 | +0.07(+0.59%) |
Jun 17, 2010 | 11.55 | 11.56 | 11.38 | 11.55 | 481 | +0.14(+1.24%) |
Jun 16, 2010 | 11.18 | 11.48 | 11.17 | 11.40 | 288,477 | +0.15(+1.36%) |
Jun 15, 2010 | 11.25 | 11.28 | 11.10 | 11.25 | 4,306 | +0.14(+1.27%) |
Jun 14, 2010 | 11.18 | 11.27 | 11.08 | 11.11 | 344,903 | +0.01(+0.10%) |
Jun 11, 2010 | 11.06 | 11.13 | 10.97 | 11.10 | 354,044 | -0.03(-0.25%) |
Jun 10, 2010 | 11.13 | 11.13 | 10.91 | 11.13 | 4,000 | +0.34(+3.20%) |
Jun 09, 2010 | 10.97 | 10.97 | 10.73 | 10.78 | 485,066 | -0.07(-0.63%) |
Jun 08, 2010 | 10.81 | 10.86 | 10.64 | 10.85 | 437,268 | +0.07(+0.63%) |
Jun 07, 2010 | 10.82 | 10.98 | 10.76 | 10.78 | 512,815 | +0.01(+0.10%) |
Jun 04, 2010 | 10.77 | 10.92 | 10.75 | 10.77 | 798,752 | -0.31(-2.81%) |
Jun 03, 2010 | 11.08 | 11.10 | 10.90 | 11.08 | 481,960 | +0.14(+1.24%) |
Jun 02, 2010 | 10.95 | 10.96 | 10.61 | 10.95 | 761,157 | +0.32(+3.03%) |
Jun 01, 2010 | 10.62 | 10.94 | 10.62 | 10.62 | 3,492 | -0.29(-2.64%) |
May 28, 2010 | 10.91 | 11.05 | 10.84 | 10.91 | 368,933 | -0.02(-0.21%) |
May 27, 2010 | 10.93 | 10.96 | 10.81 | 10.94 | 401,100 | +0.19(+1.79%) |
May 26, 2010 | 10.74 | 10.92 | 10.69 | 10.74 | 3,503 | +0.01(+0.05%) |
May 25, 2010 | 10.60 | 10.74 | 10.44 | 10.74 | 765,602 | -0.12(-1.09%) |
May 24, 2010 | 10.87 | 10.95 | 10.71 | 10.86 | 1,185,285 | +0.01(+0.10%) |
May 21, 2010 | 10.84 | 11.03 | 10.66 | 10.85 | 975,581 | -0.16(-1.47%) |
May 20, 2010 | 11.11 | 11.20 | 11.00 | 11.01 | 771,131 | -0.40(-3.48%) |
May 19, 2010 | 11.65 | 11.65 | 11.30 | 11.40 | 1,084,649 | -0.25(-2.16%) |
May 18, 2010 | 11.84 | 11.84 | 11.58 | 11.65 | 609,556 | -0.10(-0.85%) |
May 17, 2010 | 11.74 | 11.80 | 11.50 | 11.75 | 594,745 | +0.06(+0.48%) |
May 14, 2010 | 11.70 | 11.76 | 11.57 | 11.70 | 439,317 | -0.10(-0.85%) |
May 13, 2010 | 11.78 | 11.93 | 11.70 | 11.80 | 439,441 | -0.05(-0.42%) |
May 12, 2010 | 11.69 | 11.91 | 11.57 | 11.85 | 509,099 | +0.18(+1.53%) |
May 11, 2010 | 11.65 | 11.80 | 11.63 | 11.67 | 528,711 | +0.03(+0.29%) |
May 10, 2010 | 11.48 | 11.67 | 11.46 | 11.64 | 556,748 | +0.34(+3.01%) |
May 07, 2010 | 11.53 | 11.64 | 11.16 | 11.30 | 1,040,283 | -0.27(-2.32%) |
May 06, 2010 | 11.93 | 11.97 | 11.30 | 11.56 | 799,234 | -0.59(-4.82%) |
May 05, 2010 | 12.13 | 12.17 | 11.97 | 12.15 | 518,146 | +0.02(+0.18%) |
May 04, 2010 | 12.30 | 12.36 | 12.08 | 12.13 | 679,024 | -0.28(-2.29%) |
May 03, 2010 | 12.15 | 12.42 | 12.11 | 12.41 | 404,528 | +0.34(+2.82%) |
Apr 30, 2010 | 12.22 | 12.36 | 12.07 | 12.07 | 524,254 | -0.18(-1.46%) |
Apr 29, 2010 | 12.09 | 12.25 | 12.03 | 12.25 | 525,768 | +0.21(+1.71%) |
Apr 28, 2010 | 11.91 | 12.06 | 11.80 | 12.04 | 392,079 | +0.16(+1.36%) |
Apr 27, 2010 | 12.05 | 12.16 | 11.88 | 11.88 | 392,599 | -0.20(-1.66%) |
Apr 26, 2010 | 12.17 | 12.25 | 12.07 | 12.08 | 386,359 | -0.13(-1.10%) |
Apr 23, 2010 | 12.06 | 12.22 | 11.96 | 12.22 | 235,570 | +0.16(+1.34%) |
Apr 22, 2010 | 11.93 | 12.06 | 11.82 | 12.06 | 372,015 | +0.02(+0.19%) |
Apr 21, 2010 | 11.99 | 12.03 | 11.93 | 12.03 | 305,586 | +0.02(+0.14%) |
Apr 20, 2010 | 11.98 | 12.02 | 11.91 | 12.02 | 448,694 | +0.04(+0.37%) |
Apr 19, 2010 | 11.86 | 11.99 | 11.79 | 11.97 | 592,222 | +0.11(+0.94%) |
Apr 16, 2010 | 11.89 | 12.00 | 11.82 | 11.86 | 639,492 | -0.02(-0.19%) |
Apr 15, 2010 | 11.80 | 11.93 | 11.77 | 11.88 | 302,099 | +0.03(+0.28%) |
Apr 14, 2010 | 11.64 | 11.87 | 11.61 | 11.85 | 476,756 | +0.23(+1.97%) |
Apr 13, 2010 | 11.56 | 11.64 | 11.46 | 11.62 | 649,380 | +0.03(+0.24%) |
Apr 12, 2010 | 11.46 | 11.63 | 11.44 | 11.59 | 494,785 | +0.11(+0.97%) |
Apr 09, 2010 | 11.53 | 11.56 | 11.39 | 11.48 | 392,151 | -0.07(-0.63%) |
Apr 08, 2010 | 11.64 | 11.64 | 11.50 | 11.55 | 611,998 | -0.13(-1.10%) |
Apr 07, 2010 | 11.72 | 11.82 | 11.59 | 11.68 | 403,780 | -0.08(-0.66%) |
Apr 06, 2010 | 11.69 | 11.76 | 11.69 | 11.76 | 540,031 | +0.06(+0.48%) |
Apr 05, 2010 | 11.79 | 11.79 | 11.68 | 11.70 | 472,428 | -0.04(-0.33%) |
Apr 01, 2010 | 11.65 | 11.74 | 11.74 | 11.74 | 265,516 | +0.18(+1.59%) |
Mar 31, 2010 | 11.64 | 11.67 | 11.56 | 11.56 | 639,707 | -0.10(-0.86%) |
Mar 30, 2010 | 11.77 | 11.81 | 11.63 | 11.66 | 485,415 | -0.13(-1.09%) |
Mar 29, 2010 | 11.74 | 11.79 | 11.70 | 11.79 | 367,735 | +0.11(+0.96%) |
Mar 26, 2010 | 11.71 | 11.77 | 11.62 | 11.68 | 204,356 | +0.03(+0.29%) |
Mar 25, 2010 | 11.80 | 11.86 | 11.64 | 11.64 | 304,127 | -0.09(-0.81%) |
Mar 24, 2010 | 11.88 | 11.88 | 11.73 | 11.74 | 285,891 | -0.16(-1.31%) |
Mar 23, 2010 | 11.84 | 11.94 | 11.79 | 11.89 | 456,920 | +0.03(+0.24%) |
Mar 22, 2010 | 11.82 | 11.90 | 11.74 | 11.87 | 338,858 | +0.01(+0.05%) |
Mar 19, 2010 | 11.97 | 12.08 | 11.78 | 11.86 | 715,159 | -0.08(-0.70%) |
Mar 18, 2010 | 11.92 | 12.02 | 11.89 | 11.94 | 227,927 | -0.03(-0.23%) |
Mar 17, 2010 | 12.06 | 12.06 | 11.92 | 11.97 | 349,541 | -0.03(-0.23%) |
Mar 16, 2010 | 11.92 | 12.01 | 11.90 | 12.00 | 401,278 | +0.08(+0.70%) |
Mar 15, 2010 | 11.88 | 11.92 | 11.86 | 11.92 | 604,208 | -0.04(-0.33%) |
Mar 12, 2010 | 12.06 | 12.09 | 11.93 | 11.96 | 296,588 | -0.07(-0.56%) |
Mar 11, 2010 | 11.98 | 12.02 | 11.90 | 12.02 | 256,945 | +0.01(+0.05%) |
Mar 10, 2010 | 11.95 | 12.04 | 11.92 | 12.02 | 362,435 | +0.01(+0.09%) |
Mar 09, 2010 | 11.88 | 12.02 | 11.84 | 12.01 | 416,922 | +0.07(+0.61%) |
Mar 08, 2010 | 11.92 | 12.01 | 11.89 | 11.93 | 481,614 | +0.04(+0.38%) |
Mar 05, 2010 | 11.77 | 11.91 | 11.66 | 11.89 | 561,192 | +0.15(+1.24%) |
Mar 04, 2010 | 11.79 | 11.81 | 11.68 | 11.74 | 261,311 | +0.01(+0.09%) |
Mar 03, 2010 | 11.83 | 11.89 | 11.69 | 11.73 | 424,497 | -0.04(-0.38%) |
Mar 02, 2010 | 11.63 | 11.82 | 11.63 | 11.78 | 620,218 | +0.16(+1.39%) |
Mar 01, 2010 | 11.39 | 11.65 | 11.38 | 11.62 | 380,034 | +0.25(+2.21%) |
Feb 26, 2010 | 11.50 | 11.50 | 11.29 | 11.36 | 412,547 | -0.08(-0.73%) |
Feb 25, 2010 | 11.33 | 11.46 | 11.28 | 11.45 | 434,044 | -0.02(-0.19%) |
Feb 24, 2010 | 11.65 | 11.76 | 11.42 | 11.47 | 478,774 | -0.10(-0.87%) |
Feb 23, 2010 | 11.63 | 11.72 | 11.55 | 11.57 | 469,680 | -0.08(-0.67%) |
Feb 22, 2010 | 11.58 | 11.86 | 11.53 | 11.65 | 823,583 | +0.13(+1.15%) |
Feb 19, 2010 | 11.35 | 11.57 | 11.28 | 11.52 | 611,194 | +0.17(+1.51%) |
Feb 18, 2010 | 11.23 | 11.35 | 11.16 | 11.35 | 305,027 | +0.12(+1.03%) |
Feb 17, 2010 | 11.14 | 11.33 | 11.05 | 11.23 | 592,485 | +0.15(+1.39%) |
Feb 16, 2010 | 10.92 | 11.10 | 10.89 | 11.08 | 231,270 | +0.20(+1.88%) |
Feb 12, 2010 | 10.85 | 10.87 | 10.87 | 10.87 | 480,464 | -0.05(-0.46%) |
Feb 11, 2010 | 10.68 | 10.92 | 10.58 | 10.92 | 356,856 | +0.24(+2.27%) |
Feb 10, 2010 | 10.76 | 10.80 | 10.59 | 10.68 | 518,533 | -0.15(-1.38%) |
Feb 09, 2010 | 10.79 | 10.85 | 10.67 | 10.83 | 314,243 | +0.14(+1.29%) |
Feb 08, 2010 | 10.78 | 10.83 | 10.65 | 10.69 | 375,765 | -0.13(-1.17%) |
Feb 05, 2010 | 10.89 | 10.89 | 10.71 | 10.82 | 619,177 | -0.09(-0.81%) |
Feb 04, 2010 | 11.09 | 11.14 | 10.88 | 10.90 | 274,024 | -0.24(-2.13%) |
Feb 03, 2010 | 11.22 | 11.28 | 11.09 | 11.14 | 343,969 | -0.14(-1.22%) |
Feb 02, 2010 | 11.27 | 11.32 | 11.16 | 11.28 | 368,496 | -0.02(-0.19%) |