Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.50 | 12.58 | 12.48 | 12.57 | 56,699 | +0.12(+0.94%) |
Feb 25, 2011 | 12.30 | 12.45 | 12.30 | 12.45 | 73,727 | +0.22(+1.78%) |
Feb 24, 2011 | 12.24 | 12.44 | 12.17 | 12.23 | 110,723 | -0.04(-0.29%) |
Feb 23, 2011 | 12.44 | 12.44 | 12.23 | 12.27 | 58,651 | -0.14(-1.15%) |
Feb 22, 2011 | 12.47 | 12.57 | 12.39 | 12.41 | 131,443 | -0.21(-1.69%) |
Feb 18, 2011 | 12.64 | 12.65 | 12.59 | 12.63 | 101,779 | +0.02(+0.15%) |
Feb 17, 2011 | 12.53 | 12.62 | 12.29 | 12.61 | 279,863 | +0.07(+0.54%) |
Feb 16, 2011 | 12.52 | 12.55 | 12.50 | 12.54 | 102,164 | +0.09(+0.73%) |
Feb 15, 2011 | 12.42 | 12.48 | 12.42 | 12.45 | 36,692 | -0.04(-0.30%) |
Feb 14, 2011 | 12.51 | 12.51 | 12.44 | 12.49 | 166,973 | +0.01(+0.09%) |
Feb 11, 2011 | 12.38 | 12.47 | 12.37 | 12.47 | 114,312 | +0.08(+0.68%) |
Feb 10, 2011 | 12.32 | 12.39 | 12.32 | 12.39 | 80,961 | +0.04(+0.34%) |
Feb 09, 2011 | 12.38 | 12.38 | 12.31 | 12.35 | 148,864 | -0.03(-0.26%) |
Feb 08, 2011 | 12.40 | 12.40 | 12.31 | 12.38 | 92,767 | +0.04(+0.34%) |
Feb 07, 2011 | 12.29 | 12.34 | 12.29 | 12.34 | 50,802 | +0.09(+0.77%) |
Feb 04, 2011 | 12.26 | 12.26 | 12.19 | 12.24 | 117,983 | -0.01(-0.06%) |
Feb 03, 2011 | 12.22 | 12.26 | 12.15 | 12.25 | 107,172 | +0.04(+0.29%) |
Feb 02, 2011 | 12.21 | 12.27 | 12.21 | 12.22 | 123,602 | -0.05(-0.41%) |
Feb 01, 2011 | 12.21 | 12.28 | 12.18 | 12.27 | 118,688 | +0.15(+1.26%) |
Jan 31, 2011 | 12.06 | 12.17 | 12.06 | 12.11 | 80,461 | +0.07(+0.60%) |
Jan 28, 2011 | 12.27 | 12.27 | 12.04 | 12.04 | 127,174 | -0.23(-1.85%) |
Jan 27, 2011 | 12.18 | 12.27 | 12.16 | 12.27 | 58,972 | +0.10(+0.83%) |
Jan 26, 2011 | 12.18 | 12.20 | 12.13 | 12.17 | 36,521 | +0.05(+0.38%) |
Jan 25, 2011 | 12.05 | 12.12 | 12.02 | 12.12 | 394,308 | +0.05(+0.45%) |
Jan 24, 2011 | 12.00 | 12.09 | 12.00 | 12.07 | 76,701 | +0.11(+0.89%) |
Jan 21, 2011 | 12.11 | 12.11 | 11.95 | 11.96 | 87,742 | -0.02(-0.13%) |
Jan 20, 2011 | 12.02 | 12.02 | 11.96 | 11.98 | 41,880 | -0.04(-0.33%) |
Jan 19, 2011 | 12.20 | 12.24 | 11.98 | 12.02 | 64,381 | -0.14(-1.19%) |
Jan 18, 2011 | 12.09 | 12.16 | 12.06 | 12.16 | 187,924 | +0.08(+0.66%) |
Jan 14, 2011 | 12.04 | 12.09 | 12.01 | 12.08 | 136,425 | +0.06(+0.49%) |
Jan 13, 2011 | 12.05 | 12.05 | 12.00 | 12.02 | 172,754 | +0.01(+0.12%) |
Jan 12, 2011 | 12.06 | 12.06 | 11.99 | 12.01 | 112,432 | +0.05(+0.41%) |
Jan 11, 2011 | 12.07 | 12.07 | 11.93 | 11.96 | 149,257 | +0.00(+0.00%) |
Jan 10, 2011 | 11.90 | 11.96 | 11.82 | 11.96 | 135,092 | +0.03(+0.27%) |
Jan 07, 2011 | 12.00 | 12.00 | 11.85 | 11.93 | 83,452 | -0.02(-0.15%) |
Jan 06, 2011 | 11.99 | 11.99 | 11.93 | 11.94 | 95,348 | -0.03(-0.23%) |
Jan 05, 2011 | 11.92 | 11.98 | 11.90 | 11.97 | 123,640 | +0.05(+0.45%) |
Jan 04, 2011 | 12.03 | 12.03 | 11.85 | 11.92 | 128,430 | -0.11(-0.91%) |
Jan 03, 2011 | 11.95 | 12.05 | 11.95 | 12.03 | 110,791 | +0.16(+1.38%) |
Dec 31, 2010 | 11.92 | 11.93 | 11.87 | 11.87 | 65,522 | -0.07(-0.59%) |
Dec 30, 2010 | 11.95 | 11.96 | 11.91 | 11.94 | 93,648 | +0.01(+0.08%) |
Dec 29, 2010 | 11.98 | 11.98 | 11.90 | 11.93 | 143,877 | +0.04(+0.33%) |
Dec 28, 2010 | 11.87 | 11.91 | 11.85 | 11.89 | 202,448 | -0.01(-0.06%) |
Dec 27, 2010 | 11.83 | 11.90 | 11.82 | 11.89 | 53,720 | +0.02(+0.18%) |
Dec 23, 2010 | 11.91 | 11.91 | 11.86 | 11.87 | 113,141 | -0.03(-0.22%) |
Dec 22, 2010 | 11.85 | 11.93 | 11.84 | 11.90 | 80,730 | +0.08(+0.64%) |
Dec 21, 2010 | 11.80 | 11.85 | 11.77 | 11.82 | 629,127 | +0.06(+0.55%) |
Dec 20, 2010 | 11.74 | 11.77 | 11.72 | 11.76 | 170,378 | +0.01(+0.12%) |
Dec 17, 2010 | 11.73 | 11.74 | 11.67 | 11.74 | 183,598 | +0.07(+0.58%) |
Dec 16, 2010 | 11.65 | 11.69 | 11.60 | 11.68 | 228,639 | +0.05(+0.39%) |
Dec 15, 2010 | 11.69 | 11.73 | 11.62 | 11.63 | 110,245 | -0.06(-0.52%) |
Dec 14, 2010 | 11.75 | 11.76 | 11.67 | 11.69 | 128,541 | +0.00(+0.04%) |
Dec 13, 2010 | 11.82 | 11.82 | 11.69 | 11.69 | 166,225 | -0.01(-0.08%) |
Dec 10, 2010 | 11.66 | 11.70 | 11.60 | 11.69 | 163,516 | +0.10(+0.90%) |
Dec 09, 2010 | 11.67 | 11.67 | 11.56 | 11.59 | 106,786 | +0.01(+0.06%) |
Dec 08, 2010 | 11.65 | 11.65 | 11.55 | 11.58 | 240,957 | -0.03(-0.28%) |
Dec 07, 2010 | 11.73 | 11.73 | 11.60 | 11.62 | 328,844 | +0.02(+0.18%) |
Dec 06, 2010 | 11.56 | 11.61 | 11.55 | 11.60 | 75,581 | -0.00(-0.02%) |
Dec 03, 2010 | 11.53 | 11.60 | 11.48 | 11.60 | 109,642 | +0.05(+0.44%) |
Dec 02, 2010 | 11.41 | 11.55 | 11.41 | 11.55 | 60,365 | +0.16(+1.38%) |
Dec 01, 2010 | 11.38 | 11.40 | 11.33 | 11.39 | 93,455 | +0.17(+1.55%) |
Nov 30, 2010 | 11.19 | 11.26 | 11.15 | 11.21 | 120,627 | -0.06(-0.58%) |
Nov 29, 2010 | 11.22 | 11.29 | 11.14 | 11.28 | 290,751 | -0.01(-0.08%) |
Nov 26, 2010 | 11.28 | 11.32 | 11.26 | 11.29 | 62,401 | -0.05(-0.45%) |
Nov 24, 2010 | 11.24 | 11.34 | 11.34 | 11.34 | 217,101 | +0.19(+1.70%) |
Nov 23, 2010 | 11.15 | 11.17 | 11.11 | 11.15 | 116,957 | -0.11(-0.97%) |
Nov 22, 2010 | 11.18 | 11.27 | 11.16 | 11.26 | 98,906 | +0.04(+0.37%) |
Nov 19, 2010 | 11.17 | 11.22 | 11.12 | 11.22 | 117,405 | +0.02(+0.21%) |
Nov 18, 2010 | 11.20 | 11.24 | 11.18 | 11.19 | 38,308 | +0.12(+1.05%) |
Nov 17, 2010 | 11.07 | 11.11 | 11.05 | 11.08 | 105,372 | +0.04(+0.37%) |
Nov 16, 2010 | 11.21 | 11.21 | 10.98 | 11.04 | 71,540 | -0.27(-2.42%) |
Nov 15, 2010 | 11.28 | 11.35 | 11.28 | 11.31 | 140,243 | +0.06(+0.51%) |
Nov 12, 2010 | 11.34 | 11.37 | 11.22 | 11.25 | 57,454 | -0.14(-1.25%) |
Nov 11, 2010 | 11.34 | 11.43 | 11.32 | 11.39 | 120,748 | -0.02(-0.21%) |
Nov 10, 2010 | 11.35 | 11.42 | 11.31 | 11.42 | 70,000 | +0.06(+0.53%) |
Nov 09, 2010 | 11.56 | 11.56 | 11.32 | 11.36 | 95,585 | -0.16(-1.43%) |
Nov 08, 2010 | 11.55 | 11.55 | 11.47 | 11.52 | 76,422 | -0.06(-0.50%) |
Nov 05, 2010 | 11.56 | 11.61 | 11.52 | 11.58 | 109,197 | +0.06(+0.56%) |
Nov 04, 2010 | 11.48 | 11.53 | 11.42 | 11.52 | 129,081 | +0.21(+1.87%) |
Nov 03, 2010 | 11.30 | 11.40 | 11.22 | 11.31 | 131,297 | +0.02(+0.14%) |
Nov 02, 2010 | 11.28 | 11.30 | 11.25 | 11.29 | 88,150 | +0.10(+0.89%) |
Nov 01, 2010 | 11.24 | 11.29 | 11.12 | 11.19 | 79,015 | -0.01(-0.06%) |
Oct 29, 2010 | 11.14 | 11.21 | 11.14 | 11.20 | 52,002 | +0.03(+0.29%) |
Oct 28, 2010 | 11.21 | 11.22 | 11.11 | 11.16 | 74,546 | -0.00(-0.04%) |
Oct 27, 2010 | 11.15 | 11.18 | 11.07 | 11.17 | 99,825 | -0.08(-0.74%) |
Oct 25, 2010 | 11.32 | 11.32 | 11.25 | 11.25 | 57,635 | +0.02(+0.21%) |
Oct 22, 2010 | 11.24 | 11.24 | 11.20 | 11.23 | 77,639 | +0.01(+0.12%) |
Oct 21, 2010 | 11.28 | 11.33 | 11.15 | 11.21 | 66,524 | -0.02(-0.19%) |
Oct 20, 2010 | 11.19 | 11.28 | 11.14 | 11.24 | 82,823 | +0.14(+1.28%) |
Oct 19, 2010 | 11.13 | 11.35 | 11.04 | 11.09 | 118,872 | -0.15(-1.30%) |
Oct 18, 2010 | 11.18 | 11.24 | 11.18 | 11.24 | 50,708 | +0.09(+0.81%) |
Oct 15, 2010 | 11.27 | 11.40 | 11.13 | 11.15 | 94,343 | -0.00(-0.02%) |
Oct 14, 2010 | 11.20 | 11.21 | 11.11 | 11.15 | 87,843 | -0.04(-0.35%) |
Oct 13, 2010 | 11.17 | 11.24 | 11.14 | 11.19 | 121,964 | +0.09(+0.81%) |
Oct 12, 2010 | 11.08 | 11.11 | 11.02 | 11.10 | 90,677 | +0.00(+0.04%) |
Oct 11, 2010 | 11.07 | 11.12 | 11.07 | 11.10 | 61,771 | +0.02(+0.21%) |
Oct 08, 2010 | 11.07 | 11.09 | 10.97 | 11.07 | 185,163 | +0.08(+0.76%) |
Oct 07, 2010 | 11.06 | 11.11 | 10.96 | 10.99 | 200,073 | -0.03(-0.29%) |
Oct 06, 2010 | 11.03 | 11.05 | 10.96 | 11.02 | 275,315 | -0.03(-0.23%) |
Oct 05, 2010 | 10.98 | 11.06 | 10.91 | 11.05 | 154,036 | +0.19(+1.79%) |
Oct 04, 2010 | 10.89 | 10.92 | 10.78 | 10.85 | 164,655 | -0.03(-0.26%) |
Oct 01, 2010 | 10.88 | 10.95 | 10.83 | 10.88 | 220,267 | +0.03(+0.28%) |
Sep 30, 2010 | 10.89 | 10.96 | 10.79 | 10.85 | 77,841 | +0.02(+0.19%) |
Sep 29, 2010 | 10.82 | 10.86 | 10.79 | 10.83 | 205,396 | -0.03(-0.32%) |
Sep 28, 2010 | 10.79 | 10.86 | 10.67 | 10.86 | 286,460 | +0.09(+0.81%) |
Sep 27, 2010 | 10.87 | 10.87 | 10.75 | 10.78 | 237,153 | -0.06(-0.53%) |
Sep 24, 2010 | 10.75 | 10.83 | 10.72 | 10.83 | 162,170 | +0.26(+2.46%) |
Sep 23, 2010 | 10.61 | 10.70 | 10.56 | 10.57 | 145,401 | -0.13(-1.17%) |
Sep 22, 2010 | 10.78 | 10.81 | 10.69 | 10.70 | 196,726 | -0.08(-0.77%) |
Sep 21, 2010 | 10.86 | 10.90 | 10.77 | 10.78 | 623,805 | -0.07(-0.64%) |
Sep 20, 2010 | 10.74 | 10.87 | 10.66 | 10.85 | 526,563 | +0.17(+1.63%) |
Sep 17, 2010 | 10.68 | 10.74 | 10.62 | 10.68 | 387,466 | -0.00(-0.02%) |
Sep 15, 2010 | 10.69 | 10.70 | 10.54 | 10.68 | 266,426 | +0.02(+0.17%) |
Sep 14, 2010 | 10.63 | 10.70 | 10.62 | 10.66 | 1,131,504 | -0.00(-0.04%) |
Sep 13, 2010 | 10.63 | 10.67 | 10.60 | 10.67 | 337,857 | +0.15(+1.47%) |
Sep 10, 2010 | 10.50 | 10.54 | 10.49 | 10.51 | 1,289,912 | +0.03(+0.29%) |
Sep 09, 2010 | 10.66 | 10.66 | 10.44 | 10.48 | 762,175 | +0.03(+0.33%) |
Sep 08, 2010 | 10.48 | 10.51 | 10.43 | 10.45 | 1,278,844 | +0.01(+0.13%) |
Sep 07, 2010 | 10.47 | 10.51 | 10.44 | 10.44 | 405,316 | -0.13(-1.24%) |
Sep 03, 2010 | 10.55 | 10.67 | 10.50 | 10.57 | 149,224 | +0.13(+1.26%) |
Sep 02, 2010 | 10.36 | 10.44 | 10.35 | 10.44 | 232,701 | +0.10(+1.01%) |
Sep 01, 2010 | 10.19 | 10.33 | 10.19 | 10.33 | 122,281 | +0.32(+3.16%) |
Aug 31, 2010 | 9.972 | 10.09 | 9.972 | 10.01 | 77,506 | +0.00(+0.00%) |
Aug 30, 2010 | 10.15 | 10.17 | 10.01 | 10.01 | 18,753 | -0.14(-1.40%) |
Aug 27, 2010 | 10.16 | 10.16 | 9.903 | 10.16 | 85,404 | +0.16(+1.56%) |
Aug 26, 2010 | 10.07 | 10.08 | 9.951 | 10.000 | 348,595 | -0.01(-0.14%) |
Aug 25, 2010 | 9.894 | 10.03 | 9.843 | 10.01 | 35,587 | +0.02(+0.17%) |
Aug 24, 2010 | 9.903 | 10.000 | 9.885 | 9.996 | 393,714 | -0.03(-0.29%) |
Aug 23, 2010 | 10.14 | 10.17 | 10.03 | 10.03 | 25,926 | -0.06(-0.59%) |
Aug 20, 2010 | 10.04 | 10.09 | 9.998 | 10.09 | 17,641 | -0.03(-0.25%) |
Aug 19, 2010 | 10.28 | 10.28 | 10.07 | 10.11 | 31,857 | -0.20(-1.99%) |
Aug 18, 2010 | 10.29 | 10.34 | 10.23 | 10.32 | 76,381 | +0.02(+0.22%) |
Aug 17, 2010 | 10.22 | 10.34 | 10.19 | 10.29 | 55,105 | +0.17(+1.69%) |
Aug 16, 2010 | 10.08 | 10.14 | 10.06 | 10.12 | 82,408 | +0.01(+0.09%) |
Aug 13, 2010 | 10.11 | 10.18 | 10.08 | 10.11 | 67,315 | -0.02(-0.21%) |
Aug 12, 2010 | 10.09 | 10.17 | 10.09 | 10.13 | 33,477 | -0.08(-0.79%) |
Aug 11, 2010 | 10.29 | 10.32 | 10.19 | 10.21 | 94,813 | -0.32(-3.06%) |
Aug 10, 2010 | 10.48 | 10.55 | 10.46 | 10.54 | 16,994 | -0.06(-0.61%) |
Aug 09, 2010 | 10.60 | 10.60 | 10.56 | 10.60 | 41,375 | +0.10(+0.99%) |
Aug 06, 2010 | 10.50 | 10.50 | 10.39 | 10.50 | 19,422 | -0.04(-0.39%) |
Aug 05, 2010 | 10.51 | 10.55 | 10.50 | 10.54 | 127,783 | -0.06(-0.56%) |
Aug 04, 2010 | 10.62 | 10.62 | 10.54 | 10.60 | 152,984 | +0.04(+0.34%) |
Aug 03, 2010 | 10.58 | 10.63 | 10.54 | 10.56 | 33,156 | -0.08(-0.80%) |
Aug 02, 2010 | 10.57 | 10.65 | 10.57 | 10.65 | 166,688 | +0.21(+2.05%) |
Jul 30, 2010 | 10.43 | 10.45 | 10.33 | 10.43 | 122,225 | -0.02(-0.15%) |
Jul 29, 2010 | 10.52 | 10.55 | 10.35 | 10.45 | 81,144 | -0.01(-0.11%) |
Jul 28, 2010 | 10.57 | 10.57 | 10.46 | 10.46 | 53,867 | -0.13(-1.20%) |
Jul 27, 2010 | 10.62 | 10.62 | 10.56 | 10.59 | 11,645 | -0.01(-0.09%) |
Jul 26, 2010 | 10.41 | 10.60 | 10.41 | 10.60 | 30,946 | +0.19(+1.79%) |
Jul 23, 2010 | 10.24 | 10.41 | 10.24 | 10.41 | 19,435 | +0.12(+1.18%) |
Jul 22, 2010 | 10.18 | 10.31 | 10.18 | 10.29 | 26,708 | +0.27(+2.69%) |
Jul 21, 2010 | 10.24 | 10.24 | 10.01 | 10.02 | 41,905 | -0.15(-1.45%) |
Jul 20, 2010 | 9.869 | 10.17 | 9.869 | 10.17 | 36,503 | +0.17(+1.73%) |
Jul 19, 2010 | 9.977 | 10.05 | 9.871 | 9.993 | 67,041 | +0.05(+0.53%) |
Jul 16, 2010 | 9.940 | 10.21 | 9.912 | 9.940 | 46,629 | -0.27(-2.68%) |
Jul 15, 2010 | 10.24 | 10.26 | 10.07 | 10.21 | 43,928 | -0.00(-0.05%) |
Jul 14, 2010 | 10.24 | 10.25 | 10.17 | 10.22 | 81,570 | -0.05(-0.49%) |
Jul 13, 2010 | 10.17 | 10.29 | 10.17 | 10.27 | 126,033 | +0.22(+2.15%) |
Jul 12, 2010 | 10.09 | 10.10 | 9.993 | 10.05 | 240,208 | -0.02(-0.23%) |
Jul 09, 2010 | 10.08 | 10.09 | 10.00 | 10.08 | 56,034 | +0.04(+0.39%) |
Jul 08, 2010 | 10.02 | 10.04 | 9.882 | 10.04 | 2,524,827 | +0.19(+1.94%) |
Jul 07, 2010 | 9.569 | 9.846 | 9.569 | 9.846 | 162,537 | +0.31(+3.29%) |
Jul 06, 2010 | 9.710 | 9.743 | 9.498 | 9.532 | 408,416 | -0.06(-0.59%) |
Jul 02, 2010 | 9.589 | 9.701 | 9.541 | 9.589 | 100,297 | -0.09(-0.94%) |
Jul 01, 2010 | 9.710 | 9.710 | 9.486 | 9.680 | 134,643 | -0.01(-0.14%) |
Jun 30, 2010 | 9.746 | 9.873 | 9.680 | 9.694 | 34,298 | -0.09(-0.92%) |
Jun 29, 2010 | 9.931 | 9.931 | 9.678 | 9.783 | 50,745 | -0.27(-2.68%) |
Jun 25, 2010 | 10.05 | 10.14 | 9.977 | 10.05 | 275,689 | +0.06(+0.64%) |
Jun 24, 2010 | 10.06 | 10.13 | 9.986 | 9.988 | 59,980 | -0.13(-1.30%) |
Jun 23, 2010 | 10.13 | 10.17 | 10.07 | 10.12 | 27,484 | -0.05(-0.46%) |
Jun 22, 2010 | 10.39 | 10.40 | 10.17 | 10.17 | 37,092 | -0.22(-2.14%) |
Jun 21, 2010 | 10.59 | 10.61 | 10.37 | 10.39 | 41,613 | -0.05(-0.48%) |
Jun 18, 2010 | 10.44 | 10.49 | 10.42 | 10.44 | 28,534 | -0.03(-0.28%) |
Jun 17, 2010 | 10.52 | 10.52 | 10.36 | 10.47 | 35,631 | +0.02(+0.22%) |
Jun 16, 2010 | 10.43 | 10.51 | 10.41 | 10.45 | 76,440 | -0.05(-0.44%) |
Jun 15, 2010 | 10.35 | 10.49 | 10.35 | 10.49 | 87,019 | +0.21(+2.07%) |
Jun 14, 2010 | 10.36 | 10.39 | 10.27 | 10.28 | 72,461 | +0.08(+0.79%) |
Jun 11, 2010 | 10.14 | 10.20 | 10.11 | 10.20 | 28,687 | +0.07(+0.68%) |
Jun 10, 2010 | 10.00 | 10.13 | 9.987 | 10.13 | 117,131 | +0.33(+3.36%) |
Jun 09, 2010 | 9.899 | 10.00 | 9.801 | 9.801 | 207,155 | -0.02(-0.23%) |
Jun 08, 2010 | 9.712 | 9.824 | 9.604 | 9.824 | 64,498 | +0.11(+1.11%) |
Jun 07, 2010 | 9.902 | 9.902 | 9.716 | 9.716 | 58,655 | -0.12(-1.26%) |
Jun 04, 2010 | 9.840 | 10.10 | 9.840 | 9.840 | 63,465 | -0.44(-4.27%) |
Jun 03, 2010 | 10.26 | 10.29 | 10.18 | 10.28 | 747,326 | +0.11(+1.13%) |
Jun 02, 2010 | 9.981 | 10.17 | 9.954 | 10.16 | 199,489 | +0.17(+1.72%) |
Jun 01, 2010 | 10.12 | 10.22 | 9.982 | 9.993 | 104,122 | -0.25(-2.48%) |
May 28, 2010 | 10.25 | 10.31 | 10.21 | 10.25 | 40,481 | -0.04(-0.38%) |
May 27, 2010 | 10.12 | 10.29 | 10.12 | 10.29 | 105,958 | +0.34(+3.43%) |
May 26, 2010 | 9.982 | 10.11 | 9.935 | 9.945 | 73,222 | +0.01(+0.05%) |
May 25, 2010 | 9.684 | 9.940 | 9.596 | 9.940 | 222,854 | -0.01(-0.08%) |
May 24, 2010 | 9.986 | 10.12 | 9.945 | 9.948 | 138,280 | -0.02(-0.20%) |
May 21, 2010 | 9.609 | 10.05 | 9.604 | 9.968 | 54,750 | +0.04(+0.44%) |
May 20, 2010 | 10.09 | 10.15 | 9.924 | 9.924 | 112,107 | -0.42(-4.07%) |
May 19, 2010 | 10.36 | 10.44 | 10.21 | 10.35 | 62,040 | -0.08(-0.81%) |
May 18, 2010 | 10.73 | 10.73 | 10.43 | 10.43 | 44,207 | -0.16(-1.55%) |
May 17, 2010 | 10.60 | 10.65 | 10.43 | 10.59 | 44,801 | +0.02(+0.19%) |
May 14, 2010 | 10.57 | 10.79 | 10.50 | 10.57 | 283,648 | -0.23(-2.16%) |
May 13, 2010 | 10.88 | 10.92 | 10.81 | 10.81 | 97,873 | -0.11(-1.05%) |
May 12, 2010 | 10.77 | 10.93 | 10.77 | 10.92 | 968,458 | +0.20(+1.86%) |
May 11, 2010 | 10.82 | 10.85 | 10.72 | 10.72 | 4,254 | +0.07(+0.64%) |
May 10, 2010 | 10.63 | 10.65 | 10.58 | 10.65 | 57,470 | +0.48(+4.67%) |
May 07, 2010 | 10.38 | 10.41 | 10.14 | 10.18 | 190,437 | -0.32(-3.05%) |
May 06, 2010 | 10.77 | 11.62 | 9.604 | 10.50 | 185,613 | -0.29(-2.67%) |
May 05, 2010 | 10.87 | 10.87 | 10.73 | 10.79 | 2,578,644 | -0.12(-1.09%) |
May 04, 2010 | 11.04 | 11.04 | 10.82 | 10.91 | 55,791 | -0.29(-2.57%) |
May 03, 2010 | 11.04 | 11.19 | 11.04 | 11.19 | 15,012 | +0.21(+1.94%) |
Apr 30, 2010 | 11.23 | 11.23 | 10.98 | 10.98 | 114,258 | -0.19(-1.72%) |
Apr 29, 2010 | 11.11 | 11.21 | 11.05 | 11.17 | 66,938 | +0.19(+1.75%) |
Apr 28, 2010 | 11.03 | 11.04 | 10.69 | 10.98 | 109,689 | -0.05(-0.47%) |
Apr 27, 2010 | 11.17 | 11.22 | 11.03 | 11.03 | 51,348 | -0.22(-1.92%) |
Apr 26, 2010 | 11.28 | 11.29 | 11.22 | 11.25 | 57,125 | +0.01(+0.12%) |
Apr 23, 2010 | 11.15 | 11.24 | 11.15 | 11.23 | 63,636 | +0.08(+0.68%) |
Apr 22, 2010 | 10.86 | 11.16 | 10.86 | 11.16 | 33,681 | +0.10(+0.89%) |
Apr 21, 2010 | 11.03 | 11.06 | 10.99 | 11.06 | 185,631 | +0.10(+0.92%) |
Apr 20, 2010 | 10.91 | 10.96 | 10.87 | 10.96 | 48,488 | +0.12(+1.12%) |
Apr 19, 2010 | 10.86 | 10.86 | 10.75 | 10.84 | 243,727 | -0.04(-0.38%) |
Apr 16, 2010 | 10.97 | 11.01 | 10.81 | 10.88 | 568,521 | -0.13(-1.16%) |
Apr 15, 2010 | 11.04 | 11.04 | 10.97 | 11.01 | 56,490 | -0.01(-0.10%) |
Apr 14, 2010 | 10.98 | 11.02 | 10.94 | 11.02 | 77,573 | +0.10(+0.91%) |
Apr 13, 2010 | 10.89 | 10.96 | 10.82 | 10.92 | 65,027 | +0.06(+0.55%) |
Apr 12, 2010 | 10.87 | 10.88 | 10.84 | 10.86 | 32,316 | -0.01(-0.05%) |
Apr 09, 2010 | 10.81 | 10.87 | 10.78 | 10.87 | 91,239 | +0.08(+0.78%) |
Apr 08, 2010 | 10.78 | 10.79 | 10.71 | 10.78 | 9,515 | -0.02(-0.17%) |
Apr 07, 2010 | 10.90 | 10.90 | 10.75 | 10.80 | 73,707 | -0.09(-0.82%) |
Apr 06, 2010 | 10.83 | 10.89 | 10.76 | 10.89 | 59,936 | +0.10(+0.89%) |
Apr 05, 2010 | 10.70 | 10.79 | 10.67 | 10.79 | 112,452 | +0.16(+1.51%) |
Apr 01, 2010 | 10.63 | 10.63 | 10.63 | 10.63 | 58,598 | +0.06(+0.52%) |
Mar 31, 2010 | 10.59 | 10.64 | 10.57 | 10.58 | 57,072 | -0.03(-0.28%) |
Mar 30, 2010 | 10.63 | 10.65 | 10.58 | 10.61 | 40,874 | -0.00(-0.02%) |
Mar 29, 2010 | 10.61 | 10.61 | 10.57 | 10.61 | 121,264 | +0.08(+0.72%) |
Mar 26, 2010 | 10.61 | 10.62 | 10.52 | 10.53 | 65,944 | -0.02(-0.17%) |
Mar 25, 2010 | 10.70 | 10.70 | 10.55 | 10.55 | 47,353 | -0.02(-0.19%) |
Mar 24, 2010 | 10.62 | 10.62 | 10.53 | 10.57 | 62,596 | -0.08(-0.75%) |
Mar 23, 2010 | 10.58 | 10.65 | 10.55 | 10.65 | 61,204 | +0.06(+0.60%) |
Mar 22, 2010 | 10.41 | 10.59 | 10.41 | 10.59 | 211,636 | +0.09(+0.82%) |
Mar 19, 2010 | 10.58 | 10.58 | 10.46 | 10.50 | 47,767 | -0.10(-0.90%) |
Mar 18, 2010 | 10.59 | 10.67 | 10.57 | 10.60 | 65,023 | -0.02(-0.21%) |
Mar 17, 2010 | 10.58 | 10.65 | 10.57 | 10.62 | 50,384 | +0.08(+0.75%) |
Mar 16, 2010 | 10.43 | 10.54 | 10.42 | 10.54 | 66,724 | +0.13(+1.22%) |
Mar 15, 2010 | 10.34 | 10.41 | 10.34 | 10.41 | 30,776 | +0.01(+0.09%) |
Mar 12, 2010 | 10.42 | 10.42 | 10.34 | 10.41 | 28,886 | +0.03(+0.26%) |
Mar 11, 2010 | 10.29 | 10.38 | 10.27 | 10.38 | 26,295 | +0.04(+0.37%) |
Mar 10, 2010 | 10.25 | 10.35 | 10.25 | 10.34 | 120,232 | +0.06(+0.55%) |
Mar 09, 2010 | 10.20 | 10.35 | 10.20 | 10.28 | 207,512 | +0.02(+0.18%) |
Mar 08, 2010 | 10.22 | 10.27 | 10.22 | 10.26 | 64,755 | +0.07(+0.69%) |
Mar 05, 2010 | 10.09 | 10.19 | 10.09 | 10.19 | 65,288 | +0.14(+1.40%) |
Mar 04, 2010 | 10.03 | 10.05 | 10.02 | 10.05 | 27,251 | +0.03(+0.27%) |
Mar 03, 2010 | 10.06 | 10.07 | 10.01 | 10.03 | 26,097 | +0.01(+0.09%) |
Mar 02, 2010 | 10.04 | 10.05 | 9.976 | 10.02 | 264,483 | +0.05(+0.53%) |