Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.62 | 12.72 | 12.50 | 12.56 | 172,226 | -0.05(-0.42%) |
Feb 25, 2011 | 12.39 | 12.62 | 12.35 | 12.61 | 186,272 | +0.24(+1.94%) |
Feb 24, 2011 | 12.43 | 12.43 | 12.27 | 12.37 | 330,033 | -0.06(-0.51%) |
Feb 23, 2011 | 12.70 | 12.73 | 12.43 | 12.43 | 253,122 | -0.30(-2.35%) |
Feb 22, 2011 | 12.69 | 12.84 | 12.60 | 12.73 | 286,803 | +0.00(+0.00%) |
Feb 18, 2011 | 12.58 | 12.76 | 12.58 | 12.73 | 285,823 | +0.20(+1.58%) |
Feb 17, 2011 | 12.49 | 12.58 | 12.42 | 12.54 | 215,827 | +0.07(+0.60%) |
Feb 16, 2011 | 12.44 | 12.47 | 12.32 | 12.46 | 175,036 | +0.08(+0.67%) |
Feb 15, 2011 | 12.49 | 12.58 | 12.34 | 12.38 | 308,199 | -0.15(-1.20%) |
Feb 14, 2011 | 12.42 | 12.58 | 12.40 | 12.53 | 320,848 | +0.09(+0.72%) |
Feb 11, 2011 | 12.30 | 12.46 | 12.30 | 12.44 | 114,502 | +0.09(+0.70%) |
Feb 10, 2011 | 12.36 | 12.47 | 12.33 | 12.35 | 267,232 | +0.01(+0.09%) |
Feb 09, 2011 | 12.40 | 12.41 | 12.30 | 12.34 | 174,263 | -0.07(-0.57%) |
Feb 08, 2011 | 12.52 | 12.52 | 12.33 | 12.41 | 180,155 | -0.10(-0.83%) |
Feb 07, 2011 | 12.50 | 12.56 | 12.44 | 12.52 | 204,250 | +0.03(+0.27%) |
Feb 04, 2011 | 12.53 | 12.57 | 12.44 | 12.48 | 250,278 | -0.06(-0.45%) |
Feb 03, 2011 | 12.63 | 12.63 | 12.41 | 12.54 | 261,856 | -0.12(-0.97%) |
Feb 02, 2011 | 12.65 | 12.79 | 12.60 | 12.66 | 160,849 | -0.06(-0.44%) |
Feb 01, 2011 | 12.66 | 12.73 | 12.58 | 12.72 | 180,355 | +0.09(+0.68%) |
Jan 31, 2011 | 12.66 | 12.71 | 12.48 | 12.63 | 282,645 | +0.04(+0.29%) |
Jan 28, 2011 | 12.89 | 12.93 | 12.58 | 12.59 | 267,232 | -0.33(-2.59%) |
Jan 27, 2011 | 13.05 | 13.05 | 12.88 | 12.93 | 153,783 | -0.11(-0.86%) |
Jan 26, 2011 | 12.93 | 13.06 | 12.89 | 13.04 | 211,058 | +0.12(+0.89%) |
Jan 25, 2011 | 12.69 | 12.94 | 12.67 | 12.92 | 316,700 | +0.15(+1.19%) |
Jan 24, 2011 | 12.66 | 12.84 | 12.66 | 12.77 | 259,127 | +0.07(+0.59%) |
Jan 21, 2011 | 12.88 | 12.88 | 12.67 | 12.70 | 275,159 | -0.13(-0.98%) |
Jan 20, 2011 | 12.79 | 12.94 | 12.79 | 12.82 | 211,731 | -0.00(-0.03%) |
Jan 19, 2011 | 12.90 | 13.00 | 12.82 | 12.83 | 182,134 | -0.11(-0.83%) |
Jan 18, 2011 | 13.04 | 13.04 | 12.82 | 12.94 | 241,234 | -0.16(-1.19%) |
Jan 14, 2011 | 12.82 | 13.10 | 12.78 | 13.09 | 118,151 | +0.21(+1.64%) |
Jan 13, 2011 | 12.91 | 12.97 | 12.79 | 12.88 | 176,777 | -0.07(-0.57%) |
Jan 12, 2011 | 13.06 | 13.07 | 12.87 | 12.95 | 168,548 | -0.01(-0.09%) |
Jan 11, 2011 | 13.00 | 13.01 | 12.87 | 12.96 | 144,561 | +0.03(+0.23%) |
Jan 10, 2011 | 12.69 | 13.02 | 12.62 | 12.94 | 415,796 | +0.18(+1.40%) |
Jan 07, 2011 | 12.81 | 12.84 | 12.63 | 12.76 | 225,809 | -0.01(-0.06%) |
Jan 06, 2011 | 12.86 | 12.87 | 12.70 | 12.76 | 118,638 | -0.11(-0.87%) |
Jan 05, 2011 | 12.84 | 12.92 | 12.76 | 12.88 | 242,324 | -0.03(-0.26%) |
Jan 04, 2011 | 13.08 | 13.09 | 12.84 | 12.91 | 212,692 | -0.18(-1.39%) |
Jan 03, 2011 | 12.94 | 13.12 | 12.84 | 13.09 | 213,376 | +0.29(+2.23%) |
Dec 31, 2010 | 12.98 | 13.01 | 12.75 | 12.81 | 273,913 | -0.19(-1.49%) |
Dec 30, 2010 | 13.07 | 13.11 | 12.96 | 13.00 | 445,363 | -0.04(-0.34%) |
Dec 29, 2010 | 12.89 | 13.07 | 12.89 | 13.04 | 267,038 | +0.21(+1.65%) |
Dec 28, 2010 | 12.84 | 12.92 | 12.75 | 12.83 | 222,380 | +0.04(+0.29%) |
Dec 27, 2010 | 12.67 | 12.85 | 12.67 | 12.79 | 91,232 | +0.05(+0.41%) |
Dec 23, 2010 | 12.70 | 12.91 | 12.70 | 12.74 | 243,220 | +0.04(+0.29%) |
Dec 22, 2010 | 12.65 | 12.76 | 12.65 | 12.70 | 219,610 | +0.07(+0.56%) |
Dec 21, 2010 | 13.11 | 13.11 | 12.56 | 12.63 | 821,549 | -0.53(-4.01%) |
Dec 20, 2010 | 13.17 | 13.33 | 13.11 | 13.16 | 237,775 | +0.04(+0.31%) |
Dec 17, 2010 | 13.17 | 13.17 | 12.82 | 13.12 | 574,395 | -0.02(-0.14%) |
Dec 16, 2010 | 12.90 | 13.17 | 12.78 | 13.14 | 210,436 | +0.28(+2.20%) |
Dec 15, 2010 | 12.98 | 13.03 | 12.83 | 12.86 | 225,249 | -0.10(-0.80%) |
Dec 14, 2010 | 13.05 | 13.09 | 12.89 | 12.96 | 251,347 | -0.08(-0.63%) |
Dec 13, 2010 | 12.96 | 13.09 | 12.84 | 13.04 | 353,800 | +0.17(+1.33%) |
Dec 10, 2010 | 12.60 | 12.89 | 12.60 | 12.87 | 245,794 | +0.28(+2.21%) |
Dec 09, 2010 | 12.68 | 12.69 | 12.57 | 12.59 | 218,568 | -0.00(-0.03%) |
Dec 08, 2010 | 12.51 | 13.04 | 12.51 | 12.60 | 640,265 | +0.12(+0.95%) |
Dec 07, 2010 | 13.09 | 13.16 | 12.26 | 12.48 | 4,489,171 | -0.48(-3.70%) |
Dec 06, 2010 | 13.01 | 13.56 | 12.84 | 12.96 | 1,186,873 | -0.04(-0.29%) |
Dec 03, 2010 | 12.66 | 13.13 | 12.59 | 12.99 | 1,536,218 | +0.34(+2.67%) |
Dec 02, 2010 | 13.81 | 13.81 | 12.64 | 12.66 | 1,395,956 | -1.19(-8.56%) |
Dec 01, 2010 | 13.84 | 14.15 | 13.80 | 13.84 | 349,482 | +0.25(+1.86%) |
Nov 30, 2010 | 13.60 | 13.68 | 13.39 | 13.59 | 384,290 | -0.19(-1.35%) |
Nov 29, 2010 | 13.91 | 13.92 | 13.49 | 13.77 | 271,768 | -0.24(-1.72%) |
Nov 26, 2010 | 14.01 | 14.13 | 13.86 | 14.02 | 184,422 | -0.12(-0.84%) |
Nov 24, 2010 | 13.93 | 14.14 | 14.14 | 14.14 | 275,017 | +0.29(+2.07%) |
Nov 23, 2010 | 13.60 | 13.86 | 13.57 | 13.85 | 181,202 | +0.14(+1.06%) |
Nov 22, 2010 | 13.66 | 13.76 | 13.55 | 13.70 | 113,569 | +0.01(+0.11%) |
Nov 19, 2010 | 13.57 | 13.72 | 13.52 | 13.69 | 176,648 | +0.09(+0.66%) |
Nov 18, 2010 | 13.49 | 13.65 | 13.30 | 13.60 | 158,550 | +0.18(+1.36%) |
Nov 17, 2010 | 13.52 | 13.57 | 13.31 | 13.42 | 115,281 | -0.09(-0.66%) |
Nov 16, 2010 | 13.79 | 13.81 | 13.40 | 13.51 | 223,844 | -0.36(-2.60%) |
Nov 15, 2010 | 13.82 | 14.01 | 13.81 | 13.87 | 103,857 | +0.12(+0.86%) |
Nov 12, 2010 | 13.69 | 13.85 | 13.62 | 13.75 | 170,204 | -0.09(-0.67%) |
Nov 11, 2010 | 13.70 | 13.90 | 13.70 | 13.84 | 101,889 | -0.02(-0.13%) |
Nov 10, 2010 | 13.67 | 13.89 | 13.57 | 13.86 | 240,117 | +0.20(+1.44%) |
Nov 09, 2010 | 13.90 | 13.90 | 13.51 | 13.66 | 161,124 | -0.19(-1.34%) |
Nov 08, 2010 | 14.20 | 14.34 | 13.73 | 13.85 | 193,733 | -0.32(-2.23%) |
Nov 05, 2010 | 14.19 | 14.21 | 14.09 | 14.16 | 152,755 | +0.03(+0.18%) |
Nov 04, 2010 | 14.09 | 14.15 | 14.04 | 14.14 | 210,328 | +0.25(+1.82%) |
Nov 03, 2010 | 13.89 | 13.94 | 13.73 | 13.89 | 114,191 | +0.00(+0.03%) |
Nov 02, 2010 | 13.79 | 13.92 | 13.79 | 13.88 | 150,974 | +0.22(+1.62%) |
Nov 01, 2010 | 13.82 | 13.89 | 13.50 | 13.66 | 156,899 | -0.12(-0.86%) |
Oct 29, 2010 | 13.67 | 13.83 | 13.59 | 13.78 | 174,274 | +0.00(+0.03%) |
Oct 28, 2010 | 13.94 | 13.97 | 13.73 | 13.78 | 126,416 | -0.05(-0.37%) |
Oct 27, 2010 | 13.68 | 13.86 | 13.61 | 13.83 | 197,967 | +0.12(+0.89%) |
Oct 25, 2010 | 13.88 | 13.96 | 13.68 | 13.71 | 160,160 | -0.10(-0.75%) |
Oct 22, 2010 | 13.79 | 13.83 | 13.65 | 13.81 | 106,724 | +0.07(+0.51%) |
Oct 21, 2010 | 13.97 | 14.04 | 13.61 | 13.74 | 250,981 | -0.22(-1.59%) |
Oct 20, 2010 | 13.77 | 14.04 | 13.77 | 13.96 | 395,133 | +0.22(+1.58%) |
Oct 19, 2010 | 13.66 | 13.81 | 13.65 | 13.74 | 583,703 | -0.10(-0.75%) |
Oct 18, 2010 | 13.73 | 13.88 | 13.73 | 13.85 | 186,187 | +0.14(+1.02%) |
Oct 15, 2010 | 13.82 | 13.85 | 13.68 | 13.71 | 282,513 | +0.02(+0.16%) |
Oct 14, 2010 | 13.67 | 13.77 | 13.61 | 13.68 | 154,555 | +0.03(+0.24%) |
Oct 13, 2010 | 13.46 | 13.71 | 13.38 | 13.65 | 281,267 | +0.24(+1.79%) |
Oct 12, 2010 | 13.58 | 13.58 | 13.28 | 13.41 | 154,086 | -0.18(-1.33%) |
Oct 11, 2010 | 13.64 | 13.73 | 13.53 | 13.59 | 135,453 | -0.06(-0.43%) |
Oct 08, 2010 | 13.65 | 13.71 | 13.35 | 13.65 | 363,544 | +0.23(+1.73%) |
Oct 07, 2010 | 13.79 | 13.86 | 13.30 | 13.42 | 997 | -0.35(-2.55%) |
Oct 06, 2010 | 13.62 | 13.78 | 13.57 | 13.77 | 199,708 | +0.08(+0.59%) |
Oct 05, 2010 | 13.48 | 13.71 | 13.37 | 13.69 | 216,310 | +0.35(+2.66%) |
Oct 04, 2010 | 13.37 | 13.49 | 13.10 | 13.33 | 292,803 | -0.11(-0.85%) |
Oct 01, 2010 | 13.45 | 13.49 | 13.19 | 13.45 | 231,549 | +0.25(+1.88%) |
Sep 30, 2010 | 13.20 | 13.36 | 13.02 | 13.20 | 25,520 | -0.00(-0.04%) |
Sep 29, 2010 | 12.94 | 13.23 | 12.94 | 13.20 | 279,743 | +0.20(+1.50%) |
Sep 28, 2010 | 12.94 | 13.03 | 12.68 | 13.01 | 468 | +0.04(+0.34%) |
Sep 27, 2010 | 12.92 | 13.03 | 12.89 | 12.96 | 214,732 | +0.08(+0.60%) |
Sep 24, 2010 | 12.65 | 12.89 | 12.58 | 12.89 | 310,682 | +0.44(+3.53%) |
Sep 23, 2010 | 12.56 | 12.65 | 12.44 | 12.45 | 1,943 | -0.23(-1.83%) |
Sep 22, 2010 | 12.64 | 12.82 | 12.55 | 12.68 | 223,412 | +0.03(+0.23%) |
Sep 21, 2010 | 12.70 | 12.83 | 12.54 | 12.65 | 293,613 | -0.05(-0.41%) |
Sep 20, 2010 | 12.36 | 12.72 | 12.28 | 12.70 | 235,119 | +0.33(+2.65%) |
Sep 17, 2010 | 12.37 | 12.43 | 12.14 | 12.37 | 304,678 | -0.14(-1.12%) |
Sep 15, 2010 | 12.38 | 12.54 | 12.26 | 12.51 | 179,972 | +0.05(+0.41%) |
Sep 14, 2010 | 12.47 | 12.61 | 12.42 | 12.46 | 141,243 | -0.03(-0.24%) |
Sep 13, 2010 | 12.39 | 12.53 | 12.38 | 12.49 | 202,348 | +0.19(+1.53%) |
Sep 10, 2010 | 12.17 | 12.37 | 12.17 | 12.30 | 363,015 | +0.17(+1.37%) |
Sep 09, 2010 | 12.11 | 12.28 | 12.05 | 12.14 | 284,460 | +0.18(+1.48%) |
Sep 08, 2010 | 12.30 | 12.30 | 11.95 | 11.96 | 1,007,073 | -0.28(-2.29%) |
Sep 07, 2010 | 12.51 | 12.52 | 12.22 | 12.24 | 1,585 | -0.30(-2.41%) |
Sep 03, 2010 | 12.64 | 12.64 | 12.36 | 12.54 | 258,473 | +0.01(+0.06%) |
Sep 02, 2010 | 12.69 | 12.69 | 12.35 | 12.54 | 788 | -0.11(-0.90%) |
Sep 01, 2010 | 12.43 | 12.65 | 12.37 | 12.65 | 212,114 | +0.34(+2.76%) |
Aug 31, 2010 | 12.31 | 12.37 | 12.13 | 12.31 | 1,355 | +0.04(+0.36%) |
Aug 30, 2010 | 12.48 | 12.54 | 12.27 | 12.27 | 225,160 | -0.25(-2.03%) |
Aug 27, 2010 | 12.52 | 12.54 | 12.14 | 12.52 | 250,518 | +0.24(+1.98%) |
Aug 26, 2010 | 12.27 | 12.33 | 12.16 | 12.28 | 1,111 | +0.07(+0.60%) |
Aug 25, 2010 | 11.78 | 12.23 | 11.72 | 12.20 | 1,100 | +0.38(+3.18%) |
Aug 24, 2010 | 11.54 | 11.92 | 11.54 | 11.83 | 4,467 | +0.17(+1.46%) |
Aug 23, 2010 | 11.70 | 11.81 | 11.60 | 11.66 | 294,483 | -0.03(-0.22%) |
Aug 20, 2010 | 11.69 | 11.70 | 11.53 | 11.68 | 223,095 | -0.02(-0.16%) |
Aug 19, 2010 | 12.00 | 12.01 | 11.67 | 11.70 | 1,661 | -0.37(-3.09%) |
Aug 18, 2010 | 12.22 | 12.29 | 12.04 | 12.07 | 17,130 | -0.20(-1.59%) |
Aug 17, 2010 | 12.23 | 12.36 | 12.11 | 12.27 | 2,650 | +0.12(+0.97%) |
Aug 16, 2010 | 12.00 | 12.21 | 11.94 | 12.15 | 153,449 | +0.05(+0.43%) |
Aug 13, 2010 | 12.10 | 12.29 | 12.02 | 12.10 | 232,885 | -0.08(-0.67%) |
Aug 12, 2010 | 11.89 | 12.21 | 11.80 | 12.18 | 661 | +0.21(+1.72%) |
Aug 11, 2010 | 11.96 | 12.12 | 11.91 | 11.98 | 4,811 | -0.24(-1.96%) |
Aug 10, 2010 | 12.16 | 12.30 | 12.01 | 12.22 | 2,051 | -0.12(-0.96%) |
Aug 09, 2010 | 12.37 | 12.51 | 12.14 | 12.33 | 402,308 | +0.07(+0.57%) |
Aug 06, 2010 | 12.26 | 12.59 | 12.09 | 12.26 | 367,623 | -0.56(-4.37%) |
Aug 05, 2010 | 13.13 | 13.24 | 12.76 | 12.82 | 277,808 | -0.39(-2.93%) |
Aug 04, 2010 | 13.12 | 13.22 | 13.02 | 13.21 | 172,288 | +0.13(+1.01%) |
Aug 03, 2010 | 13.02 | 13.24 | 12.91 | 13.08 | 278,503 | -0.03(-0.25%) |
Aug 02, 2010 | 13.10 | 13.29 | 13.05 | 13.11 | 153,075 | +0.19(+1.47%) |
Jul 30, 2010 | 12.92 | 13.14 | 12.90 | 12.92 | 390,259 | -0.23(-1.73%) |
Jul 29, 2010 | 13.40 | 13.55 | 12.98 | 13.15 | 278,061 | -0.12(-0.91%) |
Jul 28, 2010 | 13.27 | 13.51 | 13.21 | 13.27 | 1,796 | -0.18(-1.31%) |
Jul 27, 2010 | 13.32 | 13.52 | 13.28 | 13.45 | 272,268 | +0.15(+1.13%) |
Jul 26, 2010 | 12.94 | 13.30 | 12.86 | 13.30 | 339,408 | +0.27(+2.11%) |
Jul 23, 2010 | 12.72 | 13.09 | 12.72 | 13.02 | 282,836 | +0.19(+1.48%) |
Jul 22, 2010 | 12.59 | 12.86 | 12.59 | 12.83 | 269,199 | +0.41(+3.30%) |
Jul 21, 2010 | 12.76 | 12.81 | 12.34 | 12.42 | 225,979 | -0.33(-2.61%) |
Jul 20, 2010 | 12.32 | 12.76 | 12.32 | 12.75 | 271,989 | +0.27(+2.17%) |
Jul 19, 2010 | 12.27 | 12.49 | 12.24 | 12.48 | 134,413 | +0.18(+1.43%) |
Jul 16, 2010 | 12.31 | 12.76 | 12.29 | 12.31 | 299,267 | -0.48(-3.75%) |
Jul 15, 2010 | 12.80 | 12.96 | 12.69 | 12.79 | 259,042 | -0.04(-0.29%) |
Jul 14, 2010 | 12.67 | 12.83 | 12.59 | 12.82 | 371,707 | +0.05(+0.40%) |
Jul 13, 2010 | 12.77 | 12.79 | 12.49 | 12.77 | 4,393 | +0.29(+2.32%) |
Jul 12, 2010 | 12.80 | 12.87 | 12.44 | 12.48 | 316,181 | -0.32(-2.49%) |
Jul 09, 2010 | 12.80 | 12.81 | 12.65 | 12.80 | 127,689 | +0.04(+0.34%) |
Jul 08, 2010 | 12.76 | 12.76 | 12.60 | 12.76 | 1,335 | +0.19(+1.55%) |
Jul 07, 2010 | 12.56 | 12.58 | 12.14 | 12.56 | 365,203 | +0.42(+3.47%) |
Jul 06, 2010 | 12.14 | 12.35 | 12.05 | 12.14 | 2,648 | +0.13(+1.10%) |
Jul 02, 2010 | 12.01 | 12.08 | 11.87 | 12.01 | 200,497 | +0.05(+0.40%) |
Jul 01, 2010 | 12.12 | 12.12 | 11.86 | 11.96 | 263,386 | -0.18(-1.45%) |
Jun 30, 2010 | 12.14 | 12.37 | 12.02 | 12.14 | 3,522 | +0.02(+0.18%) |
Jun 29, 2010 | 12.35 | 12.37 | 12.02 | 12.12 | 484,240 | -0.44(-3.47%) |
Jun 25, 2010 | 12.55 | 12.57 | 12.19 | 12.55 | 289,072 | +0.25(+1.99%) |
Jun 24, 2010 | 12.20 | 12.48 | 12.19 | 12.31 | 158,636 | -0.03(-0.21%) |
Jun 23, 2010 | 12.37 | 12.44 | 12.27 | 12.33 | 224,949 | -0.05(-0.38%) |
Jun 22, 2010 | 12.38 | 12.67 | 12.34 | 12.38 | 1,294 | -0.16(-1.26%) |
Jun 21, 2010 | 12.60 | 12.63 | 12.45 | 12.54 | 314,450 | +0.04(+0.32%) |
Jun 18, 2010 | 12.50 | 12.56 | 12.30 | 12.50 | 482,067 | +0.15(+1.22%) |
Jun 17, 2010 | 12.27 | 12.38 | 12.15 | 12.35 | 247,171 | +0.16(+1.29%) |
Jun 16, 2010 | 12.03 | 12.27 | 12.03 | 12.19 | 176,416 | +0.05(+0.39%) |
Jun 15, 2010 | 12.14 | 12.18 | 12.02 | 12.14 | 2,247 | +0.10(+0.82%) |
Jun 14, 2010 | 12.03 | 12.19 | 11.97 | 12.04 | 283,044 | +0.07(+0.61%) |
Jun 11, 2010 | 11.79 | 12.00 | 11.74 | 11.97 | 320,569 | +0.11(+0.96%) |
Jun 10, 2010 | 11.86 | 11.91 | 11.66 | 11.86 | 2,088 | +0.13(+1.09%) |
Jun 09, 2010 | 11.99 | 11.99 | 11.67 | 11.73 | 266,660 | -0.21(-1.72%) |
Jun 08, 2010 | 11.71 | 11.95 | 11.50 | 11.93 | 853,728 | +0.23(+2.00%) |
Jun 07, 2010 | 12.23 | 12.23 | 11.55 | 11.70 | 1,758,078 | -0.41(-3.36%) |
Jun 04, 2010 | 12.11 | 12.74 | 12.07 | 12.11 | 433,820 | -0.74(-5.79%) |
Jun 03, 2010 | 12.70 | 12.99 | 12.66 | 12.85 | 402,630 | +0.16(+1.27%) |
Jun 02, 2010 | 12.69 | 12.70 | 12.36 | 12.69 | 200,666 | +0.26(+2.09%) |
Jun 01, 2010 | 12.43 | 12.70 | 12.42 | 12.43 | 1,823 | -0.16(-1.28%) |
May 28, 2010 | 12.59 | 12.76 | 12.52 | 12.59 | 275,137 | -0.13(-1.01%) |
May 27, 2010 | 12.69 | 12.73 | 12.47 | 12.72 | 261,346 | +0.31(+2.51%) |
May 26, 2010 | 12.41 | 12.59 | 12.39 | 12.41 | 1,829 | +0.05(+0.42%) |
May 25, 2010 | 12.16 | 12.43 | 11.94 | 12.35 | 332,273 | -0.01(-0.09%) |
May 24, 2010 | 12.43 | 12.72 | 12.20 | 12.37 | 346,867 | -0.04(-0.32%) |
May 21, 2010 | 12.34 | 12.45 | 12.12 | 12.41 | 478,725 | -0.08(-0.64%) |
May 20, 2010 | 12.62 | 12.75 | 12.46 | 12.49 | 946,557 | -0.78(-5.91%) |
May 19, 2010 | 13.67 | 13.82 | 13.17 | 13.27 | 519,283 | -0.53(-3.85%) |
May 18, 2010 | 14.09 | 14.15 | 13.73 | 13.80 | 278,135 | -0.21(-1.46%) |
May 17, 2010 | 14.30 | 14.37 | 13.87 | 14.01 | 559,173 | -0.30(-2.10%) |
May 14, 2010 | 14.31 | 14.32 | 14.05 | 14.31 | 186,665 | +0.07(+0.49%) |
May 13, 2010 | 14.17 | 14.45 | 14.02 | 14.24 | 259,160 | +0.03(+0.21%) |
May 12, 2010 | 14.12 | 14.39 | 14.07 | 14.21 | 407,790 | +0.12(+0.88%) |
May 11, 2010 | 13.93 | 14.25 | 13.93 | 14.08 | 412,795 | +0.60(+4.43%) |
May 10, 2010 | 13.14 | 13.52 | 13.14 | 13.49 | 621,876 | +0.35(+2.68%) |
May 07, 2010 | 13.33 | 13.57 | 13.10 | 13.13 | 390,162 | -0.18(-1.34%) |
May 06, 2010 | 13.51 | 13.79 | 13.06 | 13.31 | 286,518 | -0.28(-2.09%) |
May 05, 2010 | 13.77 | 13.82 | 13.56 | 13.60 | 171,601 | -0.17(-1.24%) |
May 04, 2010 | 13.82 | 13.91 | 13.72 | 13.77 | 280,311 | -0.19(-1.38%) |
May 03, 2010 | 13.68 | 13.98 | 13.56 | 13.96 | 236,629 | +0.39(+2.87%) |
Apr 30, 2010 | 13.80 | 13.87 | 13.57 | 13.57 | 172,566 | -0.25(-1.84%) |
Apr 29, 2010 | 13.59 | 13.83 | 13.22 | 13.83 | 294,867 | +0.27(+1.99%) |
Apr 28, 2010 | 13.57 | 13.64 | 13.46 | 13.56 | 165,240 | +0.00(+0.03%) |
Apr 27, 2010 | 13.59 | 13.79 | 13.55 | 13.55 | 164,442 | -0.12(-0.88%) |
Apr 26, 2010 | 13.89 | 13.97 | 13.65 | 13.67 | 189,515 | -0.18(-1.29%) |
Apr 23, 2010 | 13.78 | 13.90 | 13.67 | 13.85 | 136,122 | +0.01(+0.11%) |
Apr 22, 2010 | 14.01 | 14.02 | 13.69 | 13.84 | 232,548 | -0.30(-2.11%) |
Apr 21, 2010 | 13.88 | 14.40 | 13.73 | 14.13 | 1,220,485 | +0.23(+1.62%) |
Apr 20, 2010 | 13.70 | 13.91 | 13.56 | 13.91 | 310,768 | +0.23(+1.65%) |
Apr 19, 2010 | 13.60 | 13.72 | 13.55 | 13.68 | 319,433 | +0.00(+0.03%) |
Apr 16, 2010 | 13.80 | 13.80 | 13.55 | 13.68 | 277,349 | -0.11(-0.82%) |
Apr 15, 2010 | 13.52 | 13.84 | 13.50 | 13.79 | 388,114 | +0.22(+1.61%) |
Apr 14, 2010 | 13.46 | 13.60 | 13.35 | 13.57 | 225,068 | +0.11(+0.78%) |
Apr 13, 2010 | 13.48 | 13.64 | 13.34 | 13.47 | 321,727 | +0.00(+0.00%) |
Apr 12, 2010 | 13.74 | 13.88 | 13.40 | 13.47 | 240,218 | -0.28(-2.06%) |
Apr 09, 2010 | 13.41 | 13.80 | 13.36 | 13.75 | 546,028 | +0.31(+2.33%) |
Apr 08, 2010 | 13.41 | 13.54 | 13.20 | 13.44 | 518,607 | +0.00(+0.03%) |
Apr 07, 2010 | 13.24 | 13.44 | 13.08 | 13.44 | 417,127 | +0.15(+1.12%) |
Apr 06, 2010 | 12.97 | 13.40 | 12.97 | 13.29 | 385,556 | +0.21(+1.64%) |
Apr 05, 2010 | 12.84 | 13.09 | 12.83 | 13.07 | 276,497 | +0.27(+2.13%) |
Apr 01, 2010 | 12.65 | 12.80 | 12.80 | 12.80 | 510,412 | +0.18(+1.44%) |
Mar 31, 2010 | 12.68 | 12.84 | 12.51 | 12.62 | 191,250 | -0.13(-1.03%) |
Mar 30, 2010 | 12.59 | 12.76 | 12.45 | 12.75 | 335,970 | +0.21(+1.65%) |
Mar 29, 2010 | 12.49 | 12.57 | 12.37 | 12.54 | 171,785 | +0.15(+1.23%) |
Mar 26, 2010 | 12.46 | 12.46 | 12.28 | 12.39 | 101,103 | +0.00(+0.00%) |
Mar 25, 2010 | 12.44 | 12.65 | 12.36 | 12.39 | 207,432 | -0.01(-0.12%) |
Mar 24, 2010 | 12.55 | 12.59 | 12.39 | 12.40 | 136,089 | -0.15(-1.22%) |
Mar 23, 2010 | 12.33 | 12.56 | 12.29 | 12.56 | 230,994 | +0.17(+1.35%) |
Mar 22, 2010 | 12.36 | 12.45 | 12.30 | 12.39 | 227,914 | -0.04(-0.29%) |
Mar 19, 2010 | 12.49 | 12.54 | 12.27 | 12.43 | 313,546 | -0.06(-0.49%) |
Mar 18, 2010 | 12.39 | 12.53 | 12.39 | 12.49 | 123,637 | +0.07(+0.59%) |
Mar 17, 2010 | 12.06 | 12.43 | 12.00 | 12.41 | 327,821 | +0.40(+3.30%) |
Mar 16, 2010 | 11.90 | 12.02 | 11.80 | 12.02 | 222,406 | +0.19(+1.57%) |
Mar 15, 2010 | 11.77 | 11.86 | 11.76 | 11.83 | 267,372 | +0.01(+0.12%) |
Mar 12, 2010 | 12.16 | 12.23 | 11.70 | 11.82 | 458,081 | -0.45(-3.68%) |
Mar 11, 2010 | 12.06 | 12.36 | 12.06 | 12.27 | 216,586 | -0.02(-0.18%) |
Mar 10, 2010 | 12.33 | 12.38 | 12.20 | 12.29 | 151,000 | -0.04(-0.32%) |
Mar 09, 2010 | 12.48 | 12.50 | 12.27 | 12.33 | 222,832 | -0.15(-1.22%) |
Mar 08, 2010 | 12.55 | 12.63 | 12.44 | 12.48 | 170,575 | -0.11(-0.84%) |
Mar 05, 2010 | 12.48 | 12.63 | 12.23 | 12.59 | 689,722 | +0.19(+1.55%) |
Mar 04, 2010 | 12.19 | 12.52 | 12.19 | 12.40 | 343,681 | +0.21(+1.70%) |
Mar 03, 2010 | 11.97 | 12.56 | 11.97 | 12.19 | 667,207 | +0.30(+2.51%) |
Mar 02, 2010 | 11.80 | 11.91 | 11.76 | 11.89 | 245,014 | +0.09(+0.80%) |