Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.73 | 12.78 | 12.55 | 12.70 | 281,112 | +0.04(+0.29%) |
Jan 28, 2011 | 12.96 | 13.00 | 12.65 | 12.66 | 265,782 | -0.34(-2.59%) |
Jan 27, 2011 | 13.12 | 13.12 | 12.95 | 13.00 | 152,949 | -0.11(-0.86%) |
Jan 26, 2011 | 13.00 | 13.13 | 12.96 | 13.11 | 209,913 | +0.12(+0.89%) |
Jan 25, 2011 | 12.76 | 13.01 | 12.74 | 12.99 | 314,983 | +0.15(+1.19%) |
Jan 24, 2011 | 12.73 | 12.91 | 12.73 | 12.84 | 257,721 | +0.07(+0.59%) |
Jan 21, 2011 | 12.95 | 12.95 | 12.74 | 12.77 | 273,667 | -0.13(-0.98%) |
Jan 20, 2011 | 12.86 | 13.01 | 12.86 | 12.89 | 210,583 | -0.00(-0.03%) |
Jan 19, 2011 | 12.97 | 13.07 | 12.89 | 12.90 | 181,146 | -0.11(-0.83%) |
Jan 18, 2011 | 13.11 | 13.11 | 12.89 | 13.01 | 239,925 | -0.16(-1.19%) |
Jan 14, 2011 | 12.89 | 13.17 | 12.85 | 13.16 | 117,510 | +0.21(+1.64%) |
Jan 13, 2011 | 12.98 | 13.04 | 12.86 | 12.95 | 175,818 | -0.07(-0.57%) |
Jan 12, 2011 | 13.13 | 13.14 | 12.94 | 13.02 | 167,634 | -0.01(-0.09%) |
Jan 11, 2011 | 13.07 | 13.08 | 12.94 | 13.04 | 143,777 | +0.03(+0.23%) |
Jan 10, 2011 | 12.76 | 13.09 | 12.69 | 13.01 | 413,541 | +0.18(+1.40%) |
Jan 07, 2011 | 12.88 | 12.91 | 12.69 | 12.83 | 224,585 | -0.01(-0.06%) |
Jan 06, 2011 | 12.93 | 12.94 | 12.77 | 12.83 | 117,995 | -0.11(-0.87%) |
Jan 05, 2011 | 12.90 | 12.99 | 12.83 | 12.95 | 241,010 | -0.03(-0.26%) |
Jan 04, 2011 | 13.15 | 13.16 | 12.90 | 12.98 | 211,538 | -0.18(-1.39%) |
Jan 03, 2011 | 13.01 | 13.19 | 12.91 | 13.16 | 212,218 | +0.29(+2.23%) |
Dec 31, 2010 | 13.05 | 13.08 | 12.82 | 12.88 | 272,427 | -0.19(-1.49%) |
Dec 30, 2010 | 13.14 | 13.18 | 13.03 | 13.07 | 442,948 | -0.04(-0.34%) |
Dec 29, 2010 | 12.96 | 13.15 | 12.96 | 13.11 | 265,590 | +0.21(+1.65%) |
Dec 28, 2010 | 12.91 | 12.99 | 12.82 | 12.90 | 221,174 | +0.04(+0.29%) |
Dec 27, 2010 | 12.74 | 12.92 | 12.74 | 12.86 | 90,737 | +0.05(+0.41%) |
Dec 23, 2010 | 12.77 | 12.98 | 12.77 | 12.81 | 241,901 | +0.04(+0.29%) |
Dec 22, 2010 | 12.72 | 12.83 | 12.72 | 12.77 | 218,419 | +0.07(+0.56%) |
Dec 21, 2010 | 13.18 | 13.18 | 12.62 | 12.70 | 817,093 | -0.53(-4.01%) |
Dec 20, 2010 | 13.24 | 13.40 | 13.18 | 13.23 | 236,485 | +0.04(+0.31%) |
Dec 17, 2010 | 13.24 | 13.24 | 12.89 | 13.19 | 571,280 | -0.02(-0.14%) |
Dec 16, 2010 | 12.97 | 13.24 | 12.85 | 13.21 | 209,295 | +0.28(+2.20%) |
Dec 15, 2010 | 13.05 | 13.10 | 12.90 | 12.93 | 224,028 | -0.10(-0.80%) |
Dec 14, 2010 | 13.13 | 13.16 | 12.96 | 13.03 | 249,984 | -0.08(-0.63%) |
Dec 13, 2010 | 13.03 | 13.16 | 12.90 | 13.11 | 351,881 | +0.17(+1.33%) |
Dec 10, 2010 | 12.67 | 12.96 | 12.67 | 12.94 | 244,461 | +0.28(+2.21%) |
Dec 09, 2010 | 12.74 | 12.76 | 12.64 | 12.66 | 217,383 | -0.00(-0.03%) |
Dec 08, 2010 | 12.58 | 13.11 | 12.58 | 12.67 | 636,793 | +0.12(+0.95%) |
Dec 07, 2010 | 13.16 | 13.23 | 12.33 | 12.55 | 4,464,823 | -0.48(-3.70%) |
Dec 06, 2010 | 13.08 | 13.63 | 12.90 | 13.03 | 1,180,436 | -0.04(-0.29%) |
Dec 03, 2010 | 12.73 | 13.20 | 12.66 | 13.07 | 1,527,886 | +0.34(+2.67%) |
Dec 02, 2010 | 13.89 | 13.89 | 12.71 | 12.73 | 1,388,384 | -1.19(-8.56%) |
Dec 01, 2010 | 13.91 | 14.23 | 13.87 | 13.92 | 347,586 | +0.25(+1.86%) |
Nov 30, 2010 | 13.67 | 13.76 | 13.47 | 13.66 | 382,206 | -0.19(-1.35%) |
Nov 29, 2010 | 13.99 | 14.00 | 13.57 | 13.85 | 270,294 | -0.24(-1.72%) |
Nov 26, 2010 | 14.09 | 14.20 | 13.94 | 14.09 | 183,422 | -0.12(-0.84%) |
Nov 24, 2010 | 14.01 | 14.21 | 14.21 | 14.21 | 273,525 | +0.29(+2.07%) |
Nov 23, 2010 | 13.67 | 13.93 | 13.64 | 13.92 | 180,220 | +0.15(+1.06%) |
Nov 22, 2010 | 13.73 | 13.84 | 13.62 | 13.78 | 112,953 | +0.02(+0.11%) |
Nov 19, 2010 | 13.64 | 13.79 | 13.60 | 13.76 | 175,690 | +0.09(+0.66%) |
Nov 18, 2010 | 13.56 | 13.72 | 13.37 | 13.67 | 157,691 | +0.18(+1.36%) |
Nov 17, 2010 | 13.59 | 13.65 | 13.39 | 13.49 | 114,656 | -0.09(-0.66%) |
Nov 16, 2010 | 13.86 | 13.89 | 13.47 | 13.58 | 222,630 | -0.36(-2.60%) |
Nov 15, 2010 | 13.89 | 14.08 | 13.89 | 13.94 | 103,294 | +0.12(+0.86%) |
Nov 12, 2010 | 13.77 | 13.92 | 13.70 | 13.82 | 169,280 | -0.09(-0.67%) |
Nov 11, 2010 | 13.77 | 13.98 | 13.77 | 13.92 | 101,337 | -0.02(-0.13%) |
Nov 10, 2010 | 13.75 | 13.96 | 13.65 | 13.94 | 238,814 | +0.20(+1.44%) |
Nov 09, 2010 | 13.97 | 13.97 | 13.59 | 13.74 | 160,250 | -0.19(-1.34%) |
Nov 08, 2010 | 14.28 | 14.41 | 13.81 | 13.92 | 192,682 | -0.32(-2.23%) |
Nov 05, 2010 | 14.26 | 14.29 | 14.17 | 14.24 | 151,926 | +0.03(+0.18%) |
Nov 04, 2010 | 14.17 | 14.23 | 14.12 | 14.22 | 209,188 | +0.25(+1.82%) |
Nov 03, 2010 | 13.97 | 14.02 | 13.81 | 13.96 | 113,572 | +0.00(+0.03%) |
Nov 02, 2010 | 13.87 | 14.00 | 13.86 | 13.96 | 150,155 | +0.22(+1.62%) |
Nov 01, 2010 | 13.90 | 13.97 | 13.57 | 13.74 | 156,048 | -0.12(-0.86%) |
Oct 29, 2010 | 13.74 | 13.91 | 13.67 | 13.85 | 173,329 | +0.00(+0.03%) |
Oct 28, 2010 | 14.02 | 14.05 | 13.81 | 13.85 | 125,730 | -0.05(-0.37%) |
Oct 27, 2010 | 13.75 | 13.94 | 13.69 | 13.90 | 196,894 | +0.12(+0.89%) |
Oct 25, 2010 | 13.96 | 14.03 | 13.75 | 13.78 | 159,292 | -0.10(-0.75%) |
Oct 22, 2010 | 13.86 | 13.91 | 13.72 | 13.88 | 106,145 | +0.07(+0.51%) |
Oct 21, 2010 | 14.05 | 14.12 | 13.69 | 13.81 | 249,620 | -0.22(-1.59%) |
Oct 20, 2010 | 13.85 | 14.11 | 13.85 | 14.04 | 392,990 | +0.22(+1.58%) |
Oct 19, 2010 | 13.74 | 13.88 | 13.72 | 13.82 | 580,538 | -0.10(-0.75%) |
Oct 18, 2010 | 13.80 | 13.95 | 13.80 | 13.92 | 185,177 | +0.14(+1.02%) |
Oct 15, 2010 | 13.90 | 13.92 | 13.76 | 13.78 | 280,981 | +0.02(+0.16%) |
Oct 14, 2010 | 13.75 | 13.84 | 13.69 | 13.76 | 153,716 | +0.03(+0.24%) |
Oct 13, 2010 | 13.54 | 13.78 | 13.45 | 13.72 | 279,741 | +0.24(+1.79%) |
Oct 12, 2010 | 13.65 | 13.65 | 13.35 | 13.48 | 153,250 | -0.18(-1.33%) |
Oct 11, 2010 | 13.71 | 13.81 | 13.60 | 13.67 | 134,718 | -0.06(-0.43%) |
Oct 08, 2010 | 13.72 | 13.78 | 13.42 | 13.72 | 361,572 | +0.23(+1.73%) |
Oct 07, 2010 | 13.87 | 13.94 | 13.38 | 13.49 | 992 | -0.35(-2.55%) |
Oct 06, 2010 | 13.69 | 13.85 | 13.64 | 13.84 | 198,625 | +0.08(+0.59%) |
Oct 05, 2010 | 13.56 | 13.78 | 13.44 | 13.76 | 215,137 | +0.36(+2.66%) |
Oct 04, 2010 | 13.44 | 13.56 | 13.17 | 13.41 | 291,215 | -0.12(-0.85%) |
Oct 01, 2010 | 13.52 | 13.56 | 13.26 | 13.52 | 230,293 | +0.25(+1.88%) |
Sep 30, 2010 | 13.27 | 13.44 | 13.09 | 13.27 | 25,381 | -0.01(-0.04%) |
Sep 29, 2010 | 13.01 | 13.30 | 13.01 | 13.28 | 278,226 | +0.20(+1.50%) |
Sep 28, 2010 | 13.01 | 13.10 | 12.75 | 13.08 | 466 | +0.04(+0.34%) |
Sep 27, 2010 | 12.99 | 13.10 | 12.96 | 13.03 | 213,568 | +0.08(+0.60%) |
Sep 24, 2010 | 12.72 | 12.96 | 12.65 | 12.96 | 308,997 | +0.44(+3.53%) |
Sep 23, 2010 | 12.63 | 12.72 | 12.50 | 12.52 | 1,932 | -0.23(-1.83%) |
Sep 22, 2010 | 12.70 | 12.89 | 12.62 | 12.75 | 222,200 | +0.03(+0.23%) |
Sep 21, 2010 | 12.77 | 12.90 | 12.61 | 12.72 | 292,021 | -0.05(-0.41%) |
Sep 20, 2010 | 12.43 | 12.79 | 12.35 | 12.77 | 233,844 | +0.33(+2.65%) |
Sep 17, 2010 | 12.44 | 12.49 | 12.21 | 12.44 | 303,026 | -0.14(-1.12%) |
Sep 15, 2010 | 12.45 | 12.61 | 12.33 | 12.58 | 178,996 | +0.05(+0.41%) |
Sep 14, 2010 | 12.53 | 12.67 | 12.49 | 12.53 | 140,477 | -0.03(-0.24%) |
Sep 13, 2010 | 12.46 | 12.60 | 12.45 | 12.56 | 201,250 | +0.19(+1.53%) |
Sep 10, 2010 | 12.24 | 12.43 | 12.24 | 12.37 | 361,046 | +0.17(+1.37%) |
Sep 09, 2010 | 12.18 | 12.34 | 12.11 | 12.20 | 282,917 | +0.18(+1.48%) |
Sep 08, 2010 | 12.37 | 12.37 | 12.01 | 12.03 | 1,001,611 | -0.28(-2.29%) |
Sep 07, 2010 | 12.58 | 12.59 | 12.28 | 12.31 | 1,577 | -0.30(-2.41%) |
Sep 03, 2010 | 12.70 | 12.70 | 12.43 | 12.61 | 257,071 | +0.01(+0.06%) |
Sep 02, 2010 | 12.76 | 12.76 | 12.42 | 12.60 | 784 | -0.12(-0.90%) |
Sep 01, 2010 | 12.49 | 12.72 | 12.43 | 12.72 | 210,964 | +0.34(+2.76%) |
Aug 31, 2010 | 12.37 | 12.44 | 12.20 | 12.38 | 1,347 | +0.04(+0.36%) |
Aug 30, 2010 | 12.54 | 12.61 | 12.33 | 12.33 | 223,939 | -0.26(-2.03%) |
Aug 27, 2010 | 12.59 | 12.61 | 12.21 | 12.59 | 249,159 | +0.24(+1.98%) |
Aug 26, 2010 | 12.33 | 12.39 | 12.23 | 12.34 | 1,105 | +0.07(+0.60%) |
Aug 25, 2010 | 11.84 | 12.30 | 11.78 | 12.27 | 1,094 | +0.38(+3.18%) |
Aug 24, 2010 | 11.60 | 11.98 | 11.60 | 11.89 | 4,442 | +0.17(+1.46%) |
Aug 23, 2010 | 11.77 | 11.88 | 11.66 | 11.72 | 292,886 | -0.03(-0.22%) |
Aug 20, 2010 | 11.75 | 11.77 | 11.59 | 11.75 | 221,885 | -0.02(-0.16%) |
Aug 19, 2010 | 12.07 | 12.07 | 11.73 | 11.77 | 1,652 | -0.37(-3.09%) |
Aug 18, 2010 | 12.29 | 12.36 | 12.10 | 12.14 | 17,038 | -0.20(-1.59%) |
Aug 17, 2010 | 12.30 | 12.43 | 12.17 | 12.34 | 2,636 | +0.12(+0.97%) |
Aug 16, 2010 | 12.07 | 12.28 | 12.00 | 12.22 | 152,616 | +0.05(+0.43%) |
Aug 13, 2010 | 12.17 | 12.35 | 12.09 | 12.17 | 231,622 | -0.08(-0.67%) |
Aug 12, 2010 | 11.96 | 12.28 | 11.87 | 12.25 | 657 | +0.21(+1.72%) |
Aug 11, 2010 | 12.03 | 12.19 | 11.98 | 12.04 | 4,785 | -0.24(-1.96%) |
Aug 10, 2010 | 12.23 | 12.37 | 12.07 | 12.28 | 2,040 | -0.12(-0.96%) |
Aug 09, 2010 | 12.44 | 12.57 | 12.21 | 12.40 | 400,126 | +0.07(+0.57%) |
Aug 06, 2010 | 12.33 | 12.66 | 12.16 | 12.33 | 365,629 | -0.56(-4.37%) |
Aug 05, 2010 | 13.21 | 13.32 | 12.83 | 12.89 | 276,301 | -0.39(-2.93%) |
Aug 04, 2010 | 13.19 | 13.29 | 13.10 | 13.28 | 171,353 | +0.13(+1.01%) |
Aug 03, 2010 | 13.10 | 13.31 | 12.98 | 13.15 | 276,993 | -0.03(-0.25%) |
Aug 02, 2010 | 13.17 | 13.36 | 13.12 | 13.18 | 152,245 | +0.19(+1.47%) |
Jul 30, 2010 | 12.99 | 13.21 | 12.97 | 12.99 | 388,142 | -0.23(-1.73%) |
Jul 29, 2010 | 13.47 | 13.63 | 13.05 | 13.22 | 276,553 | -0.12(-0.91%) |
Jul 28, 2010 | 13.34 | 13.59 | 13.29 | 13.34 | 1,786 | -0.18(-1.31%) |
Jul 27, 2010 | 13.39 | 13.60 | 13.36 | 13.52 | 270,791 | +0.15(+1.13%) |
Jul 26, 2010 | 13.01 | 13.37 | 12.93 | 13.37 | 337,567 | +0.28(+2.11%) |
Jul 23, 2010 | 12.79 | 13.17 | 12.79 | 13.09 | 281,302 | +0.19(+1.48%) |
Jul 22, 2010 | 12.66 | 12.93 | 12.66 | 12.90 | 267,739 | +0.41(+3.30%) |
Jul 21, 2010 | 12.83 | 12.88 | 12.41 | 12.49 | 224,753 | -0.34(-2.61%) |
Jul 20, 2010 | 12.39 | 12.83 | 12.38 | 12.82 | 270,514 | +0.27(+2.17%) |
Jul 19, 2010 | 12.34 | 12.55 | 12.30 | 12.55 | 133,684 | +0.18(+1.43%) |
Jul 16, 2010 | 12.37 | 12.83 | 12.36 | 12.37 | 297,644 | -0.48(-3.75%) |
Jul 15, 2010 | 12.87 | 13.03 | 12.76 | 12.86 | 257,637 | -0.04(-0.29%) |
Jul 14, 2010 | 12.73 | 12.90 | 12.66 | 12.89 | 369,691 | +0.05(+0.40%) |
Jul 13, 2010 | 12.84 | 12.86 | 12.55 | 12.84 | 4,369 | +0.29(+2.32%) |
Jul 12, 2010 | 12.87 | 12.94 | 12.51 | 12.55 | 314,466 | -0.32(-2.49%) |
Jul 09, 2010 | 12.87 | 12.88 | 12.72 | 12.87 | 126,996 | +0.04(+0.34%) |
Jul 08, 2010 | 12.83 | 12.83 | 12.67 | 12.83 | 1,327 | +0.20(+1.54%) |
Jul 07, 2010 | 12.63 | 12.65 | 12.20 | 12.63 | 363,222 | +0.42(+3.47%) |
Jul 06, 2010 | 12.21 | 12.42 | 12.12 | 12.21 | 2,633 | +0.13(+1.10%) |
Jul 02, 2010 | 12.08 | 12.15 | 11.94 | 12.08 | 199,409 | +0.05(+0.40%) |
Jul 01, 2010 | 12.18 | 12.18 | 11.93 | 12.03 | 261,957 | -0.18(-1.45%) |
Jun 30, 2010 | 12.20 | 12.44 | 12.09 | 12.20 | 3,502 | +0.02(+0.18%) |
Jun 29, 2010 | 12.42 | 12.43 | 12.09 | 12.18 | 481,614 | -0.44(-3.47%) |
Jun 25, 2010 | 12.62 | 12.64 | 12.26 | 12.62 | 287,504 | +0.25(+1.99%) |
Jun 24, 2010 | 12.27 | 12.55 | 12.25 | 12.37 | 157,776 | -0.03(-0.21%) |
Jun 23, 2010 | 12.43 | 12.51 | 12.34 | 12.40 | 223,729 | -0.05(-0.38%) |
Jun 22, 2010 | 12.45 | 12.74 | 12.41 | 12.45 | 1,287 | -0.16(-1.26%) |
Jun 21, 2010 | 12.67 | 12.69 | 12.52 | 12.61 | 312,745 | +0.04(+0.32%) |
Jun 18, 2010 | 12.57 | 12.62 | 12.37 | 12.57 | 479,452 | +0.15(+1.22%) |
Jun 17, 2010 | 12.34 | 12.45 | 12.22 | 12.41 | 245,830 | +0.16(+1.29%) |
Jun 16, 2010 | 12.10 | 12.34 | 12.10 | 12.26 | 175,459 | +0.05(+0.39%) |
Jun 15, 2010 | 12.21 | 12.25 | 12.09 | 12.21 | 2,234 | +0.10(+0.82%) |
Jun 14, 2010 | 12.10 | 12.26 | 12.03 | 12.11 | 281,509 | +0.07(+0.61%) |
Jun 11, 2010 | 11.86 | 12.07 | 11.80 | 12.03 | 318,830 | +0.11(+0.96%) |
Jun 10, 2010 | 11.92 | 11.97 | 11.73 | 11.92 | 2,077 | +0.13(+1.09%) |
Jun 09, 2010 | 12.06 | 12.06 | 11.73 | 11.79 | 265,213 | -0.21(-1.72%) |
Jun 08, 2010 | 11.77 | 12.02 | 11.57 | 12.00 | 849,097 | +0.24(+2.00%) |
Jun 07, 2010 | 12.29 | 12.29 | 11.61 | 11.76 | 1,748,543 | -0.41(-3.36%) |
Jun 04, 2010 | 12.17 | 12.81 | 12.13 | 12.17 | 431,467 | -0.75(-5.79%) |
Jun 03, 2010 | 12.77 | 13.06 | 12.73 | 12.92 | 400,446 | +0.16(+1.27%) |
Jun 02, 2010 | 12.76 | 12.77 | 12.43 | 12.76 | 199,578 | +0.26(+2.09%) |
Jun 01, 2010 | 12.50 | 12.77 | 12.49 | 12.50 | 1,813 | -0.16(-1.28%) |
May 28, 2010 | 12.66 | 12.83 | 12.59 | 12.66 | 273,645 | -0.13(-1.01%) |
May 27, 2010 | 12.76 | 12.80 | 12.54 | 12.79 | 259,929 | +0.31(+2.51%) |
May 26, 2010 | 12.47 | 12.66 | 12.46 | 12.47 | 1,819 | +0.05(+0.41%) |
May 25, 2010 | 12.22 | 12.50 | 12.01 | 12.42 | 330,471 | -0.01(-0.09%) |
May 24, 2010 | 12.50 | 12.79 | 12.27 | 12.43 | 344,985 | -0.04(-0.32%) |
May 21, 2010 | 12.40 | 12.52 | 12.19 | 12.47 | 476,129 | -0.08(-0.65%) |
May 20, 2010 | 12.69 | 12.82 | 12.53 | 12.55 | 941,423 | -0.79(-5.91%) |
May 19, 2010 | 13.74 | 13.89 | 13.25 | 13.34 | 516,467 | -0.53(-3.85%) |
May 18, 2010 | 14.17 | 14.23 | 13.80 | 13.88 | 276,626 | -0.21(-1.46%) |
May 17, 2010 | 14.38 | 14.45 | 13.94 | 14.08 | 556,140 | -0.30(-2.10%) |
May 14, 2010 | 14.38 | 14.40 | 14.13 | 14.38 | 185,653 | +0.07(+0.49%) |
May 13, 2010 | 14.25 | 14.52 | 14.09 | 14.31 | 257,754 | +0.03(+0.21%) |
May 12, 2010 | 14.19 | 14.47 | 14.14 | 14.28 | 405,578 | +0.13(+0.88%) |
May 11, 2010 | 14.01 | 14.33 | 14.00 | 14.16 | 410,556 | +0.60(+4.43%) |
May 10, 2010 | 13.21 | 13.59 | 13.21 | 13.56 | 618,503 | +0.35(+2.68%) |
May 07, 2010 | 13.41 | 13.64 | 13.17 | 13.21 | 388,046 | -0.18(-1.34%) |
May 06, 2010 | 13.59 | 13.86 | 13.13 | 13.38 | 284,964 | -0.29(-2.09%) |
May 05, 2010 | 13.85 | 13.89 | 13.63 | 13.67 | 170,670 | -0.17(-1.24%) |
May 04, 2010 | 13.89 | 13.98 | 13.79 | 13.84 | 278,791 | -0.19(-1.38%) |
May 03, 2010 | 13.76 | 14.05 | 13.63 | 14.04 | 235,346 | +0.39(+2.87%) |
Apr 30, 2010 | 13.87 | 13.95 | 13.64 | 13.64 | 171,630 | -0.26(-1.84%) |
Apr 29, 2010 | 13.67 | 13.90 | 13.29 | 13.90 | 293,268 | +0.27(+1.98%) |
Apr 28, 2010 | 13.64 | 13.71 | 13.53 | 13.63 | 164,344 | +0.00(+0.03%) |
Apr 27, 2010 | 13.66 | 13.87 | 13.62 | 13.63 | 163,551 | -0.12(-0.88%) |
Apr 26, 2010 | 13.97 | 14.05 | 13.72 | 13.75 | 188,487 | -0.18(-1.29%) |
Apr 23, 2010 | 13.86 | 13.98 | 13.75 | 13.93 | 135,384 | +0.01(+0.10%) |
Apr 22, 2010 | 14.09 | 14.10 | 13.77 | 13.91 | 231,287 | -0.30(-2.11%) |
Apr 21, 2010 | 13.96 | 14.48 | 13.81 | 14.21 | 1,213,865 | +0.23(+1.62%) |
Apr 20, 2010 | 13.78 | 13.98 | 13.64 | 13.98 | 309,083 | +0.23(+1.65%) |
Apr 19, 2010 | 13.67 | 13.80 | 13.62 | 13.76 | 317,701 | +0.00(+0.03%) |
Apr 16, 2010 | 13.88 | 13.88 | 13.62 | 13.75 | 275,845 | -0.11(-0.82%) |
Apr 15, 2010 | 13.60 | 13.92 | 13.58 | 13.87 | 386,009 | +0.22(+1.61%) |
Apr 14, 2010 | 13.53 | 13.67 | 13.42 | 13.65 | 223,847 | +0.11(+0.78%) |
Apr 13, 2010 | 13.56 | 13.71 | 13.41 | 13.54 | 319,982 | +0.00(+0.00%) |
Apr 12, 2010 | 13.81 | 13.96 | 13.47 | 13.54 | 238,915 | -0.29(-2.06%) |
Apr 09, 2010 | 13.49 | 13.88 | 13.43 | 13.83 | 543,066 | +0.31(+2.33%) |
Apr 08, 2010 | 13.48 | 13.61 | 13.27 | 13.51 | 515,794 | +0.00(+0.03%) |
Apr 07, 2010 | 13.31 | 13.51 | 13.16 | 13.51 | 414,864 | +0.15(+1.12%) |
Apr 06, 2010 | 13.04 | 13.48 | 13.04 | 13.36 | 383,465 | +0.22(+1.64%) |
Apr 05, 2010 | 12.91 | 13.16 | 12.90 | 13.14 | 274,997 | +0.27(+2.13%) |
Apr 01, 2010 | 12.72 | 12.87 | 12.87 | 12.87 | 507,644 | +0.18(+1.44%) |
Mar 31, 2010 | 12.75 | 12.91 | 12.57 | 12.69 | 190,213 | -0.13(-1.03%) |
Mar 30, 2010 | 12.66 | 12.83 | 12.52 | 12.82 | 334,147 | +0.21(+1.65%) |
Mar 29, 2010 | 12.56 | 12.64 | 12.44 | 12.61 | 170,853 | +0.15(+1.23%) |
Mar 26, 2010 | 12.53 | 12.53 | 12.34 | 12.46 | 100,555 | +0.00(+0.00%) |
Mar 25, 2010 | 12.51 | 12.72 | 12.43 | 12.46 | 206,306 | -0.01(-0.12%) |
Mar 24, 2010 | 12.61 | 12.65 | 12.46 | 12.47 | 135,351 | -0.15(-1.22%) |
Mar 23, 2010 | 12.40 | 12.62 | 12.36 | 12.62 | 229,741 | +0.17(+1.35%) |
Mar 22, 2010 | 12.43 | 12.52 | 12.36 | 12.46 | 226,678 | -0.04(-0.29%) |
Mar 19, 2010 | 12.56 | 12.61 | 12.34 | 12.49 | 311,845 | -0.06(-0.50%) |
Mar 18, 2010 | 12.45 | 12.60 | 12.45 | 12.56 | 122,966 | +0.07(+0.59%) |
Mar 17, 2010 | 12.12 | 12.50 | 12.07 | 12.48 | 326,043 | +0.40(+3.30%) |
Mar 16, 2010 | 11.96 | 12.09 | 11.86 | 12.08 | 221,199 | +0.19(+1.57%) |
Mar 15, 2010 | 11.84 | 11.92 | 11.82 | 11.90 | 265,922 | +0.01(+0.12%) |
Mar 12, 2010 | 12.23 | 12.29 | 11.76 | 11.88 | 455,596 | -0.45(-3.68%) |
Mar 11, 2010 | 12.12 | 12.43 | 12.12 | 12.34 | 215,412 | -0.02(-0.18%) |
Mar 10, 2010 | 12.40 | 12.45 | 12.26 | 12.36 | 150,181 | -0.04(-0.33%) |
Mar 09, 2010 | 12.55 | 12.57 | 12.34 | 12.40 | 221,623 | -0.15(-1.22%) |
Mar 08, 2010 | 12.62 | 12.69 | 12.51 | 12.55 | 169,650 | -0.11(-0.84%) |
Mar 05, 2010 | 12.55 | 12.69 | 12.30 | 12.66 | 685,981 | +0.19(+1.55%) |
Mar 04, 2010 | 12.26 | 12.58 | 12.26 | 12.46 | 341,817 | +0.21(+1.70%) |
Mar 03, 2010 | 12.03 | 12.62 | 12.03 | 12.26 | 663,588 | +0.30(+2.51%) |
Mar 02, 2010 | 11.87 | 11.97 | 11.82 | 11.96 | 243,685 | +0.10(+0.80%) |
Mar 01, 2010 | 11.84 | 11.89 | 11.76 | 11.86 | 198,241 | +0.10(+0.87%) |
Feb 26, 2010 | 12.16 | 12.17 | 11.75 | 11.76 | 432,427 | -0.43(-3.51%) |
Feb 25, 2010 | 12.12 | 12.19 | 12.01 | 12.19 | 239,818 | -0.06(-0.51%) |
Feb 24, 2010 | 12.21 | 12.26 | 12.14 | 12.25 | 165,323 | +0.03(+0.27%) |
Feb 23, 2010 | 12.20 | 12.23 | 12.13 | 12.21 | 120,190 | +0.03(+0.27%) |
Feb 22, 2010 | 12.17 | 12.24 | 12.14 | 12.18 | 109,988 | +0.00(+0.00%) |
Feb 19, 2010 | 12.04 | 12.31 | 12.02 | 12.18 | 226,724 | +0.14(+1.18%) |
Feb 18, 2010 | 11.86 | 12.04 | 11.86 | 12.04 | 140,994 | +0.12(+1.04%) |
Feb 17, 2010 | 11.88 | 11.94 | 11.78 | 11.92 | 136,240 | +0.04(+0.31%) |
Feb 16, 2010 | 11.82 | 11.89 | 11.73 | 11.88 | 172,287 | +0.16(+1.37%) |
Feb 12, 2010 | 11.54 | 11.72 | 11.72 | 11.72 | 424,495 | +0.06(+0.50%) |
Feb 11, 2010 | 11.54 | 11.68 | 11.44 | 11.66 | 228,201 | +0.05(+0.41%) |
Feb 10, 2010 | 11.68 | 11.73 | 11.41 | 11.61 | 284,948 | -0.05(-0.41%) |
Feb 09, 2010 | 11.71 | 11.75 | 11.59 | 11.66 | 209,000 | +0.03(+0.22%) |
Feb 08, 2010 | 11.83 | 11.84 | 11.63 | 11.63 | 148,303 | -0.24(-2.02%) |
Feb 05, 2010 | 11.79 | 11.96 | 11.71 | 11.87 | 131,580 | +0.07(+0.58%) |
Feb 04, 2010 | 11.96 | 12.00 | 11.76 | 11.80 | 182,661 | -0.21(-1.75%) |
Feb 03, 2010 | 12.10 | 12.21 | 11.93 | 12.01 | 225,192 | -0.09(-0.72%) |
Feb 02, 2010 | 12.08 | 12.17 | 11.97 | 12.10 | 135,663 | +0.00(+0.03%) |