Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.80 | 12.89 | 12.66 | 12.70 | 565,666 | -0.06(-0.50%) |
Feb 25, 2011 | 12.56 | 12.78 | 12.42 | 12.77 | 718,929 | +0.22(+1.77%) |
Feb 24, 2011 | 12.72 | 12.81 | 12.44 | 12.54 | 742,447 | -0.12(-0.96%) |
Feb 23, 2011 | 12.92 | 13.04 | 12.67 | 12.67 | 759,308 | -0.24(-1.88%) |
Feb 22, 2011 | 12.96 | 13.10 | 12.89 | 12.91 | 1,146,950 | -0.18(-1.38%) |
Feb 18, 2011 | 13.22 | 13.25 | 12.99 | 13.09 | 866,954 | -0.14(-1.09%) |
Feb 17, 2011 | 13.15 | 13.25 | 13.08 | 13.23 | 517,690 | +0.08(+0.62%) |
Feb 16, 2011 | 13.11 | 13.17 | 13.00 | 13.15 | 512,648 | +0.07(+0.55%) |
Feb 15, 2011 | 13.00 | 13.18 | 12.99 | 13.08 | 568,194 | +0.04(+0.33%) |
Feb 14, 2011 | 12.92 | 13.04 | 12.81 | 13.04 | 596,825 | +0.11(+0.88%) |
Feb 11, 2011 | 12.67 | 12.94 | 12.67 | 12.92 | 604,759 | +0.19(+1.52%) |
Feb 10, 2011 | 12.47 | 12.73 | 12.47 | 12.73 | 588,085 | +0.19(+1.48%) |
Feb 09, 2011 | 12.70 | 12.77 | 12.48 | 12.54 | 781,212 | -0.25(-1.96%) |
Feb 08, 2011 | 12.66 | 12.80 | 12.49 | 12.79 | 914,635 | +0.14(+1.07%) |
Feb 07, 2011 | 12.55 | 12.67 | 12.50 | 12.66 | 515,156 | +0.11(+0.91%) |
Feb 04, 2011 | 12.50 | 12.57 | 12.39 | 12.54 | 672,079 | +0.04(+0.34%) |
Feb 03, 2011 | 12.27 | 12.50 | 12.19 | 12.50 | 923,280 | +0.19(+1.51%) |
Feb 02, 2011 | 12.40 | 12.51 | 12.28 | 12.32 | 791,061 | -0.16(-1.26%) |
Feb 01, 2011 | 12.47 | 12.59 | 12.37 | 12.47 | 786,773 | +0.11(+0.93%) |
Jan 31, 2011 | 12.32 | 12.39 | 12.19 | 12.36 | 738,611 | +0.10(+0.82%) |
Jan 28, 2011 | 12.44 | 12.44 | 12.19 | 12.26 | 848,944 | -0.20(-1.61%) |
Jan 27, 2011 | 12.30 | 12.46 | 12.27 | 12.46 | 561,177 | +0.18(+1.48%) |
Jan 26, 2011 | 12.49 | 12.50 | 12.21 | 12.28 | 668,755 | -0.17(-1.38%) |
Jan 25, 2011 | 12.38 | 12.45 | 12.24 | 12.45 | 785,387 | +0.08(+0.64%) |
Jan 24, 2011 | 12.37 | 12.64 | 12.35 | 12.37 | 1,034,878 | +0.02(+0.14%) |
Jan 21, 2011 | 12.42 | 12.44 | 12.26 | 12.35 | 652,605 | +0.00(+0.00%) |
Jan 20, 2011 | 12.35 | 12.53 | 12.32 | 12.35 | 850,115 | -0.08(-0.63%) |
Jan 19, 2011 | 12.77 | 12.77 | 12.43 | 12.43 | 1,280,721 | -0.36(-2.79%) |
Jan 18, 2011 | 12.74 | 12.82 | 12.57 | 12.79 | 1,655,324 | +0.07(+0.56%) |
Jan 14, 2011 | 12.37 | 12.72 | 12.37 | 12.72 | 1,012,230 | +0.29(+2.30%) |
Jan 13, 2011 | 12.49 | 12.53 | 12.29 | 12.43 | 954,340 | -0.09(-0.68%) |
Jan 12, 2011 | 12.47 | 12.62 | 12.42 | 12.52 | 756,156 | +0.09(+0.69%) |
Jan 11, 2011 | 12.34 | 12.43 | 12.24 | 12.43 | 814,948 | +0.14(+1.10%) |
Jan 10, 2011 | 12.17 | 12.37 | 12.04 | 12.29 | 1,159,591 | +0.11(+0.88%) |
Jan 07, 2011 | 12.09 | 12.27 | 11.97 | 12.19 | 1,317,838 | +0.09(+0.71%) |
Jan 06, 2011 | 12.12 | 12.15 | 12.02 | 12.10 | 950,811 | +0.01(+0.06%) |
Jan 05, 2011 | 11.88 | 12.12 | 11.88 | 12.09 | 941,537 | +0.16(+1.38%) |
Jan 04, 2011 | 12.13 | 12.16 | 11.79 | 11.93 | 979,586 | -0.15(-1.24%) |
Jan 03, 2011 | 12.17 | 12.26 | 12.06 | 12.08 | 869,850 | -0.01(-0.12%) |
Dec 31, 2010 | 12.17 | 12.21 | 12.08 | 12.09 | 679,910 | -0.06(-0.47%) |
Dec 30, 2010 | 11.94 | 12.24 | 11.94 | 12.15 | 828,599 | +0.19(+1.55%) |
Dec 29, 2010 | 11.89 | 12.00 | 11.83 | 11.97 | 573,226 | +0.07(+0.60%) |
Dec 28, 2010 | 11.93 | 12.01 | 11.87 | 11.89 | 648,359 | -0.04(-0.36%) |
Dec 27, 2010 | 11.85 | 11.94 | 11.80 | 11.94 | 410,343 | +0.06(+0.48%) |
Dec 23, 2010 | 11.91 | 11.97 | 11.82 | 11.88 | 1,073,097 | -0.01(-0.12%) |
Dec 22, 2010 | 11.47 | 12.08 | 11.47 | 11.89 | 1,712,683 | +0.43(+3.73%) |
Dec 21, 2010 | 11.10 | 11.51 | 11.09 | 11.47 | 1,277,492 | +0.43(+3.87%) |
Dec 20, 2010 | 11.05 | 11.10 | 11.02 | 11.04 | 559,714 | +0.00(+0.00%) |
Dec 17, 2010 | 11.06 | 11.11 | 10.97 | 11.04 | 958,374 | +0.00(+0.00%) |
Dec 16, 2010 | 10.98 | 11.20 | 10.97 | 11.04 | 957,612 | +0.07(+0.65%) |
Dec 15, 2010 | 11.05 | 11.14 | 10.97 | 10.97 | 1,273,124 | -0.10(-0.90%) |
Dec 14, 2010 | 11.09 | 11.24 | 11.05 | 11.07 | 811,946 | -0.04(-0.32%) |
Dec 13, 2010 | 11.25 | 11.25 | 11.10 | 11.10 | 547,925 | -0.12(-1.08%) |
Dec 10, 2010 | 11.25 | 11.27 | 11.17 | 11.22 | 1,051,366 | -0.03(-0.25%) |
Dec 09, 2010 | 10.99 | 11.26 | 10.95 | 11.25 | 1,415,403 | +0.28(+2.60%) |
Dec 08, 2010 | 10.83 | 11.01 | 10.82 | 10.97 | 888,660 | +0.18(+1.65%) |
Dec 07, 2010 | 10.90 | 10.95 | 10.78 | 10.79 | 979,975 | +0.01(+0.07%) |
Dec 06, 2010 | 10.82 | 10.82 | 10.67 | 10.78 | 1,258,131 | -0.09(-0.79%) |
Dec 03, 2010 | 10.83 | 10.90 | 10.72 | 10.87 | 1,398,225 | -0.04(-0.39%) |
Dec 02, 2010 | 10.69 | 10.95 | 10.66 | 10.91 | 1,071,071 | +0.25(+2.34%) |
Dec 01, 2010 | 10.64 | 10.74 | 10.53 | 10.66 | 1,799,995 | +0.16(+1.53%) |
Nov 30, 2010 | 10.38 | 10.53 | 10.38 | 10.50 | 1,113,999 | +0.03(+0.31%) |
Nov 29, 2010 | 10.48 | 10.51 | 10.35 | 10.47 | 765,547 | -0.06(-0.61%) |
Nov 26, 2010 | 10.57 | 10.69 | 10.51 | 10.53 | 143,138 | -0.14(-1.33%) |
Nov 24, 2010 | 10.68 | 10.68 | 10.68 | 10.68 | 497,536 | +0.10(+0.94%) |
Nov 23, 2010 | 10.53 | 10.70 | 10.53 | 10.58 | 479,273 | -0.07(-0.67%) |
Nov 22, 2010 | 10.73 | 10.76 | 10.56 | 10.65 | 566,428 | -0.16(-1.45%) |
Nov 19, 2010 | 10.74 | 10.84 | 10.69 | 10.80 | 406,195 | +0.04(+0.33%) |
Nov 18, 2010 | 10.87 | 10.90 | 10.73 | 10.77 | 411,028 | +0.04(+0.40%) |
Nov 17, 2010 | 10.75 | 10.87 | 10.71 | 10.73 | 367,518 | -0.03(-0.27%) |
Nov 16, 2010 | 10.77 | 10.90 | 10.71 | 10.75 | 870,701 | -0.10(-0.90%) |
Nov 15, 2010 | 10.90 | 10.98 | 10.84 | 10.85 | 458,207 | +0.03(+0.25%) |
Nov 12, 2010 | 10.98 | 11.10 | 10.83 | 10.83 | 579,717 | -0.24(-2.19%) |
Nov 11, 2010 | 11.19 | 11.27 | 11.03 | 11.07 | 666,097 | -0.24(-2.14%) |
Nov 10, 2010 | 11.22 | 11.35 | 11.18 | 11.31 | 1,019,334 | +0.09(+0.82%) |
Nov 09, 2010 | 11.36 | 11.40 | 11.21 | 11.22 | 635,194 | -0.15(-1.32%) |
Nov 08, 2010 | 11.54 | 11.54 | 11.34 | 11.37 | 740,956 | -0.19(-1.60%) |
Nov 05, 2010 | 11.12 | 11.57 | 11.06 | 11.55 | 921,292 | +0.42(+3.77%) |
Nov 04, 2010 | 10.80 | 11.15 | 10.78 | 11.13 | 776,599 | +0.41(+3.85%) |
Nov 03, 2010 | 10.75 | 10.85 | 10.68 | 10.72 | 771,919 | -0.01(-0.13%) |
Nov 02, 2010 | 10.79 | 10.88 | 10.68 | 10.73 | 586,436 | +0.00(+0.00%) |
Nov 01, 2010 | 10.77 | 10.85 | 10.64 | 10.73 | 791,475 | +0.01(+0.13%) |
Oct 29, 2010 | 10.69 | 10.78 | 10.67 | 10.72 | 1,016,992 | +0.00(+0.00%) |
Oct 28, 2010 | 10.58 | 10.73 | 10.50 | 10.72 | 785,693 | +0.22(+2.10%) |
Oct 27, 2010 | 10.34 | 10.52 | 10.34 | 10.50 | 862,740 | +0.08(+0.75%) |
Oct 25, 2010 | 10.61 | 10.61 | 10.38 | 10.42 | 765,840 | -0.11(-1.01%) |
Oct 22, 2010 | 10.61 | 10.63 | 10.44 | 10.53 | 679,644 | -0.12(-1.14%) |
Oct 21, 2010 | 11.13 | 11.15 | 10.61 | 10.65 | 931,837 | -0.46(-4.17%) |
Oct 20, 2010 | 10.90 | 11.12 | 10.83 | 11.11 | 979,765 | +0.21(+1.96%) |
Oct 19, 2010 | 10.83 | 11.12 | 10.83 | 10.90 | 831,202 | -0.07(-0.65%) |
Oct 18, 2010 | 10.83 | 10.98 | 10.83 | 10.97 | 1,053,576 | +0.19(+1.72%) |
Oct 15, 2010 | 10.95 | 11.03 | 10.75 | 10.78 | 749,432 | -0.05(-0.46%) |
Oct 14, 2010 | 10.85 | 10.95 | 10.76 | 10.83 | 754,634 | -0.05(-0.47%) |
Oct 13, 2010 | 10.97 | 11.02 | 10.86 | 10.88 | 568,235 | -0.04(-0.37%) |
Oct 12, 2010 | 10.85 | 10.96 | 10.80 | 10.93 | 415,159 | +0.06(+0.59%) |
Oct 11, 2010 | 10.87 | 10.88 | 10.80 | 10.86 | 478,438 | -0.01(-0.13%) |
Oct 08, 2010 | 10.80 | 10.90 | 10.72 | 10.88 | 359,210 | +0.07(+0.66%) |
Oct 07, 2010 | 10.89 | 10.90 | 10.75 | 10.80 | 1,156,613 | -0.04(-0.33%) |
Oct 06, 2010 | 10.80 | 10.86 | 10.75 | 10.84 | 572,905 | +0.04(+0.33%) |
Oct 05, 2010 | 10.67 | 10.83 | 10.52 | 10.80 | 756,713 | +0.26(+2.42%) |
Oct 04, 2010 | 10.71 | 10.86 | 10.53 | 10.55 | 491,878 | -0.21(-1.98%) |
Oct 01, 2010 | 10.90 | 10.93 | 10.69 | 10.76 | 586,020 | -0.09(-0.79%) |
Sep 30, 2010 | 10.79 | 10.97 | 10.79 | 10.85 | 1,107,994 | +0.09(+0.86%) |
Sep 29, 2010 | 10.67 | 10.84 | 10.59 | 10.75 | 692,744 | +0.06(+0.53%) |
Sep 28, 2010 | 10.63 | 10.73 | 10.47 | 10.70 | 572,682 | +0.13(+1.21%) |
Sep 27, 2010 | 10.69 | 10.69 | 10.48 | 10.57 | 775,430 | -0.17(-1.59%) |
Sep 24, 2010 | 10.66 | 10.75 | 10.56 | 10.74 | 517,870 | +0.23(+2.16%) |
Sep 23, 2010 | 10.41 | 10.73 | 10.37 | 10.51 | 758,861 | +0.04(+0.41%) |
Sep 22, 2010 | 10.66 | 10.67 | 10.36 | 10.47 | 668,907 | -0.21(-1.93%) |
Sep 21, 2010 | 10.78 | 10.78 | 10.57 | 10.68 | 840,501 | -0.09(-0.79%) |
Sep 20, 2010 | 10.40 | 10.76 | 10.33 | 10.76 | 902,163 | +0.40(+3.91%) |
Sep 17, 2010 | 10.56 | 10.57 | 10.31 | 10.36 | 779,656 | -0.33(-3.12%) |
Sep 15, 2010 | 10.64 | 10.79 | 10.58 | 10.69 | 455,091 | -0.01(-0.07%) |
Sep 14, 2010 | 10.81 | 10.89 | 10.68 | 10.70 | 641,907 | -0.16(-1.44%) |
Sep 13, 2010 | 10.78 | 10.88 | 10.70 | 10.85 | 517,212 | +0.20(+1.87%) |
Sep 10, 2010 | 10.67 | 10.73 | 10.56 | 10.66 | 829,769 | +0.03(+0.27%) |
Sep 09, 2010 | 10.72 | 10.85 | 10.52 | 10.63 | 650,656 | +0.04(+0.40%) |
Sep 08, 2010 | 10.53 | 10.66 | 10.53 | 10.58 | 733,272 | +0.10(+0.95%) |
Sep 07, 2010 | 10.55 | 10.59 | 10.39 | 10.48 | 916,162 | -0.13(-1.27%) |
Sep 03, 2010 | 10.39 | 10.63 | 10.36 | 10.62 | 941,287 | +0.32(+3.10%) |
Sep 02, 2010 | 10.43 | 10.43 | 10.21 | 10.30 | 510,658 | -0.14(-1.36%) |
Sep 01, 2010 | 10.29 | 10.45 | 10.19 | 10.44 | 1,217,181 | +0.31(+3.01%) |
Aug 31, 2010 | 9.938 | 10.15 | 9.917 | 10.14 | 867,787 | +0.16(+1.64%) |
Aug 30, 2010 | 10.24 | 10.31 | 9.967 | 9.974 | 972,570 | -0.27(-2.63%) |
Aug 27, 2010 | 10.13 | 10.24 | 9.995 | 10.24 | 615,870 | +0.18(+1.76%) |
Aug 26, 2010 | 10.25 | 10.26 | 10.07 | 10.07 | 603,620 | -0.11(-1.05%) |
Aug 25, 2010 | 10.13 | 10.20 | 10.05 | 10.17 | 774,639 | -0.04(-0.35%) |
Aug 24, 2010 | 10.38 | 10.39 | 10.19 | 10.21 | 810,751 | -0.28(-2.64%) |
Aug 23, 2010 | 10.65 | 10.67 | 10.43 | 10.48 | 681,357 | -0.15(-1.40%) |
Aug 20, 2010 | 10.59 | 10.71 | 10.50 | 10.63 | 818,910 | -0.01(-0.13%) |
Aug 19, 2010 | 10.66 | 10.78 | 10.59 | 10.65 | 758,285 | -0.07(-0.66%) |
Aug 18, 2010 | 10.82 | 10.89 | 10.69 | 10.72 | 857,589 | -0.14(-1.31%) |
Aug 17, 2010 | 10.90 | 11.02 | 10.80 | 10.86 | 568,029 | +0.03(+0.26%) |
Aug 16, 2010 | 10.77 | 10.86 | 10.76 | 10.83 | 815,105 | +0.02(+0.16%) |
Aug 13, 2010 | 10.83 | 10.94 | 10.78 | 10.82 | 1,058,295 | -0.01(-0.10%) |
Aug 12, 2010 | 10.69 | 11.05 | 10.67 | 10.83 | 1,155,674 | -0.07(-0.65%) |
Aug 11, 2010 | 11.26 | 11.31 | 10.89 | 10.90 | 1,220,915 | -0.57(-5.01%) |
Aug 10, 2010 | 11.48 | 11.61 | 11.43 | 11.47 | 785,997 | -0.08(-0.68%) |
Aug 09, 2010 | 11.34 | 11.58 | 11.27 | 11.55 | 965,111 | +0.25(+2.20%) |
Aug 06, 2010 | 11.88 | 11.98 | 11.05 | 11.30 | 2,899,554 | -0.68(-5.69%) |
Aug 05, 2010 | 12.17 | 12.25 | 11.95 | 11.98 | 989,205 | -0.29(-2.37%) |
Aug 04, 2010 | 12.27 | 12.40 | 12.17 | 12.27 | 515,240 | +0.09(+0.70%) |
Aug 03, 2010 | 12.27 | 12.38 | 12.19 | 12.19 | 727,130 | -0.15(-1.21%) |
Aug 02, 2010 | 12.54 | 12.56 | 12.29 | 12.34 | 717,695 | -0.01(-0.11%) |
Jul 30, 2010 | 12.19 | 12.39 | 12.12 | 12.35 | 441,425 | +0.00(+0.00%) |
Jul 29, 2010 | 12.32 | 12.48 | 12.19 | 12.35 | 444,693 | +0.09(+0.69%) |
Jul 28, 2010 | 12.43 | 12.50 | 12.26 | 12.27 | 535,759 | -0.21(-1.71%) |
Jul 27, 2010 | 12.49 | 12.68 | 12.46 | 12.48 | 625,934 | +0.03(+0.23%) |
Jul 26, 2010 | 12.31 | 12.45 | 12.26 | 12.45 | 1,064,701 | +0.09(+0.69%) |
Jul 23, 2010 | 12.41 | 12.46 | 12.26 | 12.37 | 1,337,354 | -0.08(-0.63%) |
Jul 22, 2010 | 12.28 | 12.47 | 12.17 | 12.44 | 1,405,638 | +0.35(+2.88%) |
Jul 21, 2010 | 12.32 | 12.51 | 12.09 | 12.10 | 1,830,700 | -0.08(-0.64%) |
Jul 20, 2010 | 11.37 | 12.19 | 11.29 | 12.17 | 1,776,807 | +0.65(+5.67%) |
Jul 19, 2010 | 11.51 | 11.56 | 11.31 | 11.52 | 1,228,340 | +0.30(+2.66%) |
Jul 16, 2010 | 11.66 | 11.75 | 11.22 | 11.22 | 984,979 | -0.47(-4.01%) |
Jul 15, 2010 | 11.82 | 11.89 | 11.57 | 11.69 | 699,065 | -0.14(-1.20%) |
Jul 14, 2010 | 11.80 | 11.92 | 11.70 | 11.83 | 1,240,052 | -0.03(-0.24%) |
Jul 13, 2010 | 11.63 | 11.91 | 11.63 | 11.86 | 693,059 | +0.34(+2.96%) |
Jul 12, 2010 | 11.55 | 11.74 | 11.50 | 11.52 | 1,112,036 | -0.11(-0.92%) |
Jul 09, 2010 | 11.53 | 11.63 | 11.47 | 11.63 | 726,430 | +0.11(+0.99%) |
Jul 08, 2010 | 11.50 | 11.59 | 11.37 | 11.51 | 1,780,349 | +0.11(+0.93%) |
Jul 07, 2010 | 11.17 | 11.45 | 11.11 | 11.41 | 1,334,211 | +0.26(+2.36%) |
Jul 06, 2010 | 11.44 | 11.45 | 11.04 | 11.15 | 922,798 | -0.14(-1.25%) |
Jul 02, 2010 | 11.54 | 11.56 | 11.23 | 11.29 | 406,574 | -0.19(-1.66%) |
Jul 01, 2010 | 11.46 | 11.53 | 11.10 | 11.48 | 888,047 | +0.03(+0.25%) |
Jun 30, 2010 | 11.68 | 11.89 | 11.44 | 11.45 | 952,285 | -0.23(-1.94%) |
Jun 29, 2010 | 11.94 | 12.00 | 11.63 | 11.68 | 1,051,769 | -0.43(-3.57%) |
Jun 25, 2010 | 11.96 | 12.11 | 11.77 | 12.11 | 1,204,987 | +0.16(+1.36%) |
Jun 24, 2010 | 12.04 | 12.16 | 11.91 | 11.94 | 730,233 | -0.13(-1.06%) |
Jun 23, 2010 | 12.06 | 12.21 | 12.02 | 12.07 | 808,593 | +0.01(+0.12%) |
Jun 22, 2010 | 12.14 | 12.36 | 12.03 | 12.06 | 864,836 | -0.08(-0.64%) |
Jun 21, 2010 | 12.69 | 12.69 | 12.09 | 12.14 | 785,443 | -0.40(-3.16%) |
Jun 18, 2010 | 12.24 | 12.53 | 12.17 | 12.53 | 1,172,678 | +0.30(+2.49%) |
Jun 17, 2010 | 12.36 | 12.38 | 12.14 | 12.23 | 456,583 | -0.05(-0.40%) |
Jun 16, 2010 | 12.22 | 12.40 | 12.11 | 12.28 | 505,152 | -0.02(-0.17%) |
Jun 15, 2010 | 12.12 | 12.33 | 12.01 | 12.30 | 786,558 | +0.21(+1.76%) |
Jun 14, 2010 | 12.06 | 12.43 | 12.06 | 12.09 | 1,081,944 | +0.08(+0.65%) |
Jun 11, 2010 | 11.97 | 12.09 | 11.85 | 12.01 | 690,669 | -0.11(-0.93%) |
Jun 10, 2010 | 11.91 | 12.13 | 11.91 | 12.12 | 914,966 | +0.38(+3.25%) |
Jun 09, 2010 | 11.84 | 11.94 | 11.71 | 11.74 | 1,617,573 | -0.04(-0.36%) |
Jun 08, 2010 | 11.75 | 11.86 | 11.48 | 11.78 | 1,473,573 | +0.08(+0.73%) |
Jun 07, 2010 | 11.64 | 11.84 | 11.57 | 11.70 | 1,182,561 | +0.06(+0.55%) |
Jun 04, 2010 | 12.02 | 12.11 | 11.62 | 11.63 | 1,328,466 | -0.58(-4.75%) |
Jun 03, 2010 | 12.31 | 12.33 | 12.16 | 12.21 | 805,339 | -0.12(-0.98%) |
Jun 02, 2010 | 12.09 | 12.34 | 12.07 | 12.33 | 1,809,889 | +0.29(+2.41%) |
Jun 01, 2010 | 12.19 | 12.36 | 12.04 | 12.04 | 1,123,556 | -0.18(-1.50%) |
May 28, 2010 | 12.51 | 12.48 | 12.21 | 12.23 | 1,191,121 | -0.28(-2.26%) |
May 27, 2010 | 11.95 | 12.52 | 11.95 | 12.51 | 1,262,742 | +0.53(+4.43%) |
May 26, 2010 | 12.29 | 12.31 | 11.92 | 11.98 | 1,748,604 | -0.26(-2.14%) |
May 25, 2010 | 12.11 | 12.29 | 12.00 | 12.24 | 1,683,476 | -0.11(-0.86%) |
May 24, 2010 | 12.57 | 12.67 | 12.35 | 12.35 | 1,261,936 | -0.26(-2.08%) |
May 21, 2010 | 12.40 | 12.62 | 12.38 | 12.61 | 2,081,702 | +0.11(+0.85%) |
May 20, 2010 | 12.72 | 13.05 | 12.48 | 12.50 | 1,619,636 | -0.75(-5.66%) |
May 19, 2010 | 13.32 | 13.51 | 13.15 | 13.25 | 1,253,983 | -0.08(-0.58%) |
May 18, 2010 | 13.64 | 13.64 | 13.23 | 13.33 | 2,265,997 | -0.15(-1.10%) |
May 17, 2010 | 13.60 | 13.78 | 13.21 | 13.48 | 1,690,267 | +0.23(+1.71%) |
May 14, 2010 | 13.30 | 13.41 | 13.16 | 13.25 | 1,779,828 | -0.08(-0.58%) |
May 13, 2010 | 13.36 | 13.46 | 13.28 | 13.33 | 928,715 | -0.12(-0.89%) |
May 12, 2010 | 13.49 | 13.54 | 13.35 | 13.45 | 960,802 | +0.04(+0.32%) |
May 11, 2010 | 13.49 | 13.60 | 13.18 | 13.41 | 1,427,620 | -0.03(-0.21%) |
May 10, 2010 | 13.29 | 13.45 | 12.84 | 13.44 | 2,105,336 | +0.81(+6.45%) |
May 07, 2010 | 13.00 | 13.08 | 12.43 | 12.62 | 3,432,139 | -0.33(-2.51%) |
May 06, 2010 | 13.39 | 13.50 | 12.40 | 12.95 | 2,303,757 | -0.54(-3.99%) |
May 05, 2010 | 13.64 | 13.82 | 13.44 | 13.49 | 1,460,470 | -0.26(-1.90%) |
May 04, 2010 | 13.83 | 13.96 | 13.74 | 13.75 | 2,699,082 | -0.23(-1.62%) |
May 03, 2010 | 14.58 | 14.63 | 13.91 | 13.98 | 2,977,769 | -0.58(-3.99%) |
Apr 30, 2010 | 14.70 | 14.86 | 14.53 | 14.56 | 973,337 | -0.18(-1.20%) |
Apr 29, 2010 | 14.51 | 14.76 | 14.40 | 14.73 | 1,172,436 | +0.28(+1.96%) |
Apr 28, 2010 | 14.51 | 14.56 | 14.38 | 14.45 | 1,815,536 | -0.02(-0.15%) |
Apr 27, 2010 | 14.66 | 14.80 | 14.46 | 14.47 | 1,846,234 | -0.23(-1.59%) |
Apr 26, 2010 | 15.24 | 15.32 | 14.68 | 14.70 | 1,632,477 | -0.55(-3.63%) |
Apr 23, 2010 | 15.00 | 15.28 | 14.86 | 15.26 | 2,540,801 | +0.25(+1.66%) |
Apr 22, 2010 | 14.71 | 15.02 | 14.61 | 15.01 | 2,938,985 | +0.19(+1.29%) |
Apr 21, 2010 | 14.64 | 14.82 | 14.60 | 14.82 | 2,064,312 | +0.23(+1.55%) |
Apr 20, 2010 | 14.54 | 14.63 | 14.46 | 14.59 | 2,251,689 | +0.15(+1.03%) |
Apr 19, 2010 | 14.38 | 14.49 | 14.24 | 14.44 | 2,229,947 | -0.01(-0.10%) |
Apr 16, 2010 | 14.61 | 14.84 | 14.29 | 14.46 | 3,035,415 | -0.17(-1.16%) |
Apr 15, 2010 | 14.51 | 14.82 | 14.46 | 14.63 | 1,849,686 | +0.11(+0.78%) |
Apr 14, 2010 | 14.61 | 14.64 | 14.46 | 14.51 | 1,330,756 | -0.01(-0.05%) |
Apr 13, 2010 | 14.42 | 14.54 | 14.40 | 14.52 | 927,764 | +0.03(+0.20%) |
Apr 12, 2010 | 14.59 | 14.66 | 14.44 | 14.49 | 853,077 | -0.05(-0.34%) |
Apr 09, 2010 | 14.39 | 14.54 | 14.24 | 14.54 | 1,664,504 | +0.13(+0.93%) |
Apr 08, 2010 | 14.28 | 14.48 | 14.27 | 14.41 | 2,245,632 | +0.11(+0.74%) |
Apr 07, 2010 | 14.29 | 14.51 | 14.24 | 14.30 | 1,500,594 | -0.04(-0.30%) |
Apr 06, 2010 | 14.32 | 14.39 | 14.26 | 14.34 | 1,900,892 | -0.01(-0.05%) |
Apr 05, 2010 | 14.55 | 14.62 | 14.29 | 14.35 | 1,501,514 | -0.18(-1.22%) |
Apr 01, 2010 | 14.43 | 14.53 | 14.53 | 14.53 | 906,685 | +0.15(+1.03%) |
Mar 31, 2010 | 14.45 | 14.63 | 14.35 | 14.38 | 704,928 | -0.08(-0.59%) |
Mar 30, 2010 | 14.29 | 14.51 | 14.27 | 14.46 | 422,321 | +0.16(+1.09%) |
Mar 29, 2010 | 14.29 | 14.41 | 14.22 | 14.31 | 483,527 | +0.02(+0.15%) |
Mar 26, 2010 | 14.56 | 14.61 | 14.22 | 14.29 | 655,399 | -0.20(-1.36%) |
Mar 25, 2010 | 14.52 | 14.62 | 14.42 | 14.48 | 873,351 | +0.08(+0.54%) |
Mar 24, 2010 | 14.28 | 14.47 | 14.22 | 14.41 | 1,183,406 | +0.16(+1.14%) |
Mar 23, 2010 | 14.15 | 14.24 | 13.99 | 14.24 | 547,609 | +0.13(+0.90%) |
Mar 22, 2010 | 14.10 | 14.22 | 13.92 | 14.12 | 603,681 | -0.04(-0.25%) |
Mar 19, 2010 | 14.28 | 14.42 | 14.07 | 14.15 | 1,314,761 | -0.14(-0.99%) |
Mar 18, 2010 | 14.36 | 14.46 | 14.23 | 14.29 | 1,723,369 | -0.07(-0.49%) |
Mar 17, 2010 | 14.22 | 14.46 | 14.10 | 14.36 | 1,358,434 | +0.14(+0.99%) |
Mar 16, 2010 | 14.15 | 14.23 | 14.05 | 14.22 | 886,609 | +0.08(+0.55%) |
Mar 15, 2010 | 14.05 | 14.26 | 13.98 | 14.15 | 855,113 | +0.01(+0.05%) |
Mar 12, 2010 | 14.15 | 14.24 | 14.04 | 14.14 | 1,026,184 | +0.01(+0.10%) |
Mar 11, 2010 | 14.01 | 14.12 | 13.88 | 14.12 | 1,351,888 | +0.09(+0.65%) |
Mar 10, 2010 | 13.71 | 14.05 | 13.67 | 14.03 | 1,918,600 | +0.35(+2.58%) |
Mar 09, 2010 | 13.55 | 13.72 | 13.55 | 13.68 | 1,138,666 | +0.04(+0.31%) |
Mar 08, 2010 | 13.63 | 13.73 | 13.52 | 13.64 | 816,547 | -0.05(-0.36%) |
Mar 05, 2010 | 13.70 | 13.74 | 13.57 | 13.69 | 1,543,219 | +0.03(+0.21%) |
Mar 04, 2010 | 13.69 | 13.76 | 13.57 | 13.66 | 1,008,358 | +0.03(+0.21%) |
Mar 03, 2010 | 13.80 | 13.81 | 13.60 | 13.63 | 1,281,119 | -0.11(-0.77%) |
Mar 02, 2010 | 13.72 | 13.80 | 13.64 | 13.74 | 1,068,923 | -0.05(-0.36%) |