Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.79 | 15.90 | 15.79 | 15.86 | 25,851 | -0.03(-0.17%) |
Mar 30, 2011 | 15.77 | 15.89 | 15.77 | 15.89 | 16,270 | +0.18(+1.15%) |
Mar 29, 2011 | 15.53 | 15.71 | 15.53 | 15.71 | 365,578 | +0.10(+0.63%) |
Mar 28, 2011 | 15.67 | 15.70 | 15.60 | 15.61 | 47,473 | -0.07(-0.42%) |
Mar 25, 2011 | 15.72 | 15.79 | 15.66 | 15.68 | 69,506 | -0.21(-1.34%) |
Mar 24, 2011 | 15.71 | 15.89 | 15.70 | 15.89 | 37,894 | +0.19(+1.22%) |
Mar 23, 2011 | 15.57 | 15.72 | 15.52 | 15.70 | 45,291 | +0.14(+0.91%) |
Mar 22, 2011 | 15.58 | 15.60 | 15.48 | 15.55 | 42,830 | -0.11(-0.70%) |
Mar 21, 2011 | 15.65 | 15.67 | 15.61 | 15.66 | 66,297 | +0.36(+2.37%) |
Mar 18, 2011 | 15.21 | 15.35 | 15.21 | 15.30 | 36,236 | +0.34(+2.29%) |
Mar 17, 2011 | 14.93 | 15.02 | 14.87 | 14.96 | 35,824 | +0.35(+2.42%) |
Mar 16, 2011 | 14.88 | 14.92 | 14.42 | 14.61 | 38,114 | -0.33(-2.22%) |
Mar 15, 2011 | 14.80 | 15.03 | 14.79 | 14.94 | 232,844 | -0.47(-3.03%) |
Mar 14, 2011 | 15.25 | 15.41 | 15.23 | 15.41 | 57,358 | -0.28(-1.80%) |
Mar 11, 2011 | 15.51 | 15.70 | 15.51 | 15.69 | 42,301 | +0.05(+0.31%) |
Mar 10, 2011 | 15.76 | 15.76 | 15.60 | 15.64 | 45,504 | -0.38(-2.34%) |
Mar 09, 2011 | 16.00 | 16.04 | 15.95 | 16.01 | 45,634 | +0.03(+0.17%) |
Mar 08, 2011 | 15.91 | 16.01 | 15.87 | 15.99 | 26,902 | +0.10(+0.65%) |
Mar 07, 2011 | 16.04 | 16.05 | 15.79 | 15.88 | 124,405 | -0.12(-0.78%) |
Mar 04, 2011 | 16.05 | 16.06 | 15.89 | 16.01 | 30,934 | -0.01(-0.07%) |
Mar 03, 2011 | 15.92 | 16.03 | 15.90 | 16.02 | 19,506 | +0.26(+1.62%) |
Mar 02, 2011 | 15.75 | 15.84 | 15.73 | 15.76 | 14,174 | +0.05(+0.30%) |
Mar 01, 2011 | 16.00 | 16.00 | 15.70 | 15.72 | 29,253 | -0.18(-1.15%) |
Feb 28, 2011 | 15.87 | 15.94 | 15.84 | 15.90 | 35,586 | +0.17(+1.07%) |
Feb 25, 2011 | 15.63 | 15.74 | 15.62 | 15.73 | 46,721 | +0.25(+1.62%) |
Feb 24, 2011 | 15.43 | 15.51 | 15.36 | 15.48 | 22,064 | +0.05(+0.35%) |
Feb 23, 2011 | 15.46 | 15.47 | 15.28 | 15.43 | 22,150 | +0.06(+0.39%) |
Feb 22, 2011 | 15.56 | 15.57 | 15.34 | 15.37 | 271,383 | -0.47(-2.95%) |
Feb 18, 2011 | 15.76 | 15.86 | 15.76 | 15.84 | 31,824 | +0.04(+0.28%) |
Feb 17, 2011 | 15.62 | 15.80 | 15.62 | 15.79 | 35,448 | +0.16(+1.04%) |
Feb 16, 2011 | 15.54 | 15.66 | 15.54 | 15.63 | 19,805 | +0.18(+1.18%) |
Feb 15, 2011 | 15.45 | 15.52 | 15.41 | 15.45 | 47,479 | -0.11(-0.68%) |
Feb 14, 2011 | 15.49 | 15.55 | 15.48 | 15.55 | 26,775 | +0.02(+0.10%) |
Feb 11, 2011 | 15.38 | 15.56 | 15.24 | 15.54 | 67,937 | +0.07(+0.46%) |
Feb 10, 2011 | 15.50 | 15.51 | 15.38 | 15.47 | 352,562 | -0.22(-1.42%) |
Feb 09, 2011 | 15.75 | 15.76 | 15.63 | 15.69 | 165,515 | -0.22(-1.40%) |
Feb 08, 2011 | 15.87 | 15.91 | 15.79 | 15.91 | 50,476 | -0.02(-0.10%) |
Feb 07, 2011 | 15.91 | 15.96 | 15.87 | 15.93 | 31,114 | -0.02(-0.10%) |
Feb 04, 2011 | 15.98 | 15.98 | 15.85 | 15.94 | 50,941 | +0.06(+0.38%) |
Feb 03, 2011 | 15.93 | 15.93 | 15.85 | 15.88 | 22,406 | -0.02(-0.13%) |
Feb 02, 2011 | 15.95 | 15.98 | 15.88 | 15.91 | 52,698 | -0.06(-0.38%) |
Feb 01, 2011 | 15.79 | 16.00 | 15.78 | 15.97 | 32,299 | +0.29(+1.87%) |
Jan 31, 2011 | 15.68 | 15.72 | 15.62 | 15.67 | 33,690 | +0.16(+1.01%) |
Jan 28, 2011 | 15.78 | 15.82 | 15.50 | 15.51 | 67,327 | -0.33(-2.11%) |
Jan 27, 2011 | 15.86 | 15.87 | 15.82 | 15.85 | 21,534 | -0.06(-0.39%) |
Jan 26, 2011 | 15.82 | 15.91 | 15.82 | 15.91 | 15,012 | +0.13(+0.83%) |
Jan 25, 2011 | 15.73 | 15.78 | 15.64 | 15.78 | 23,876 | -0.02(-0.10%) |
Jan 24, 2011 | 15.68 | 15.80 | 15.68 | 15.80 | 32,533 | +0.13(+0.83%) |
Jan 21, 2011 | 15.74 | 15.74 | 15.64 | 15.67 | 14,499 | +0.01(+0.07%) |
Jan 20, 2011 | 15.70 | 15.70 | 15.51 | 15.66 | 62,133 | -0.11(-0.69%) |
Jan 19, 2011 | 15.91 | 15.94 | 15.75 | 15.76 | 27,926 | -0.14(-0.89%) |
Jan 18, 2011 | 15.95 | 15.95 | 15.86 | 15.91 | 75,430 | +0.04(+0.27%) |
Jan 14, 2011 | 15.77 | 15.88 | 15.77 | 15.86 | 37,146 | +0.08(+0.52%) |
Jan 13, 2011 | 15.87 | 15.88 | 15.76 | 15.78 | 57,317 | -0.02(-0.14%) |
Jan 12, 2011 | 15.80 | 15.81 | 15.69 | 15.80 | 69,308 | +0.23(+1.50%) |
Jan 11, 2011 | 15.55 | 15.57 | 15.50 | 15.57 | 24,602 | +0.13(+0.87%) |
Jan 10, 2011 | 15.40 | 15.44 | 15.33 | 15.43 | 26,473 | -0.04(-0.24%) |
Jan 07, 2011 | 15.55 | 15.57 | 15.41 | 15.47 | 19,357 | -0.15(-0.94%) |
Jan 06, 2011 | 15.75 | 15.76 | 15.56 | 15.62 | 29,606 | -0.20(-1.24%) |
Jan 05, 2011 | 15.72 | 15.84 | 15.68 | 15.81 | 52,827 | +0.10(+0.62%) |
Jan 04, 2011 | 15.79 | 15.80 | 15.61 | 15.72 | 33,945 | -0.07(-0.45%) |
Jan 03, 2011 | 15.68 | 15.82 | 15.68 | 15.79 | 108,716 | +0.22(+1.43%) |
Dec 31, 2010 | 15.41 | 15.60 | 15.41 | 15.56 | 36,306 | +0.07(+0.42%) |
Dec 30, 2010 | 15.51 | 15.55 | 15.45 | 15.50 | 99,668 | -0.02(-0.11%) |
Dec 29, 2010 | 15.43 | 15.53 | 15.43 | 15.51 | 31,328 | +0.24(+1.57%) |
Dec 28, 2010 | 15.32 | 15.32 | 15.23 | 15.28 | 35,218 | -0.04(-0.28%) |
Dec 27, 2010 | 15.22 | 15.32 | 15.21 | 15.32 | 23,443 | +0.07(+0.43%) |
Dec 23, 2010 | 15.16 | 15.26 | 15.16 | 15.25 | 30,421 | +0.01(+0.04%) |
Dec 22, 2010 | 15.20 | 15.25 | 15.20 | 15.25 | 170,025 | +0.10(+0.64%) |
Dec 21, 2010 | 15.13 | 15.16 | 15.12 | 15.15 | 45,715 | +0.18(+1.19%) |
Dec 20, 2010 | 14.96 | 15.01 | 14.89 | 14.97 | 21,436 | +0.08(+0.55%) |
Dec 17, 2010 | 14.93 | 14.93 | 14.82 | 14.89 | 66,927 | -0.13(-0.85%) |
Dec 16, 2010 | 15.04 | 15.04 | 14.91 | 15.02 | 196,443 | -0.01(-0.10%) |
Dec 15, 2010 | 15.19 | 15.20 | 15.01 | 15.03 | 44,520 | -0.23(-1.51%) |
Dec 14, 2010 | 15.31 | 15.35 | 15.24 | 15.26 | 179,020 | +0.04(+0.27%) |
Dec 13, 2010 | 15.08 | 15.29 | 15.03 | 15.22 | 88,888 | +0.20(+1.31%) |
Dec 10, 2010 | 14.98 | 15.03 | 14.98 | 15.03 | 69,785 | -0.00(-0.02%) |
Dec 09, 2010 | 15.02 | 15.03 | 14.95 | 15.03 | 37,354 | +0.06(+0.38%) |
Dec 08, 2010 | 14.95 | 15.04 | 14.87 | 14.97 | 35,050 | -0.06(-0.40%) |
Dec 07, 2010 | 15.13 | 15.16 | 15.01 | 15.03 | 20,661 | +0.04(+0.24%) |
Dec 06, 2010 | 14.98 | 15.02 | 14.87 | 15.00 | 44,661 | -0.07(-0.48%) |
Dec 03, 2010 | 14.88 | 15.08 | 14.88 | 15.07 | 101,155 | +0.06(+0.37%) |
Dec 02, 2010 | 14.76 | 15.03 | 14.76 | 15.01 | 208,548 | +0.25(+1.70%) |
Dec 01, 2010 | 14.61 | 14.79 | 14.61 | 14.76 | 149,232 | +0.41(+2.85%) |
Nov 30, 2010 | 14.30 | 14.43 | 14.28 | 14.35 | 16,172 | -0.13(-0.92%) |
Nov 29, 2010 | 14.35 | 14.51 | 14.31 | 14.49 | 60,338 | +0.08(+0.53%) |
Nov 26, 2010 | 14.59 | 14.59 | 14.37 | 14.41 | 339,099 | -0.26(-1.78%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 26,679 | +0.23(+1.59%) |
Nov 23, 2010 | 14.52 | 14.52 | 14.37 | 14.44 | 116,755 | -0.36(-2.45%) |
Nov 22, 2010 | 14.77 | 14.88 | 14.64 | 14.80 | 69,182 | -0.16(-1.06%) |
Nov 19, 2010 | 14.95 | 14.96 | 14.82 | 14.96 | 131,608 | -0.14(-0.95%) |
Nov 18, 2010 | 15.08 | 15.13 | 14.88 | 15.11 | 54,771 | +0.23(+1.55%) |
Nov 17, 2010 | 14.78 | 14.93 | 14.78 | 14.88 | 60,800 | +0.07(+0.48%) |
Nov 16, 2010 | 15.07 | 15.08 | 14.75 | 14.80 | 191,014 | -0.34(-2.26%) |
Nov 15, 2010 | 15.29 | 15.29 | 15.14 | 15.15 | 56,809 | -0.02(-0.13%) |
Nov 12, 2010 | 15.33 | 15.33 | 15.09 | 15.17 | 129,236 | -0.15(-1.00%) |
Nov 11, 2010 | 15.36 | 15.36 | 15.22 | 15.32 | 55,315 | -0.19(-1.22%) |
Nov 10, 2010 | 15.50 | 15.54 | 15.31 | 15.51 | 59,114 | +0.02(+0.16%) |
Nov 09, 2010 | 15.78 | 15.78 | 15.44 | 15.48 | 86,159 | -0.28(-1.78%) |
Nov 08, 2010 | 15.81 | 15.87 | 15.67 | 15.76 | 67,756 | -0.17(-1.09%) |
Nov 05, 2010 | 15.92 | 15.96 | 15.88 | 15.94 | 32,853 | -0.08(-0.48%) |
Nov 04, 2010 | 15.96 | 16.02 | 15.93 | 16.02 | 54,407 | +0.34(+2.19%) |
Nov 03, 2010 | 15.59 | 15.67 | 15.46 | 15.67 | 28,336 | +0.14(+0.92%) |
Nov 02, 2010 | 15.46 | 15.56 | 15.46 | 15.53 | 77,606 | +0.20(+1.30%) |
Nov 01, 2010 | 15.37 | 15.42 | 15.25 | 15.33 | 169,961 | +0.10(+0.67%) |
Oct 29, 2010 | 15.14 | 15.23 | 15.14 | 15.23 | 17,725 | -0.01(-0.09%) |
Oct 28, 2010 | 15.28 | 15.32 | 15.18 | 15.24 | 23,488 | +0.08(+0.50%) |
Oct 27, 2010 | 15.19 | 15.19 | 14.97 | 15.17 | 216,539 | -0.19(-1.23%) |
Oct 25, 2010 | 15.43 | 15.43 | 15.34 | 15.36 | 143,904 | +0.08(+0.50%) |
Oct 22, 2010 | 15.31 | 15.31 | 15.22 | 15.28 | 45,070 | +0.04(+0.27%) |
Oct 21, 2010 | 15.35 | 15.40 | 15.11 | 15.24 | 33,448 | -0.14(-0.93%) |
Oct 20, 2010 | 15.17 | 15.42 | 15.15 | 15.38 | 44,348 | +0.30(+1.96%) |
Oct 19, 2010 | 15.25 | 15.29 | 15.03 | 15.08 | 60,540 | -0.41(-2.64%) |
Oct 18, 2010 | 15.39 | 15.51 | 15.36 | 15.49 | 122,391 | -0.01(-0.07%) |
Oct 15, 2010 | 15.62 | 15.62 | 15.39 | 15.50 | 61,367 | +0.01(+0.03%) |
Oct 14, 2010 | 15.48 | 15.56 | 15.42 | 15.50 | 69,787 | +0.08(+0.53%) |
Oct 13, 2010 | 15.36 | 15.49 | 15.33 | 15.42 | 37,305 | +0.12(+0.77%) |
Oct 12, 2010 | 15.18 | 15.33 | 15.10 | 15.30 | 46,650 | +0.03(+0.17%) |
Oct 11, 2010 | 15.28 | 15.34 | 15.24 | 15.27 | 26,771 | -0.05(-0.30%) |
Oct 08, 2010 | 15.32 | 15.34 | 15.21 | 15.32 | 52,501 | +0.07(+0.47%) |
Oct 07, 2010 | 15.31 | 15.33 | 15.17 | 15.25 | 38,853 | +0.03(+0.17%) |
Oct 06, 2010 | 15.12 | 15.23 | 15.12 | 15.22 | 71,894 | +0.09(+0.61%) |
Oct 05, 2010 | 14.99 | 15.16 | 14.97 | 15.13 | 91,556 | +0.33(+2.21%) |
Oct 04, 2010 | 14.87 | 14.88 | 14.72 | 14.80 | 57,999 | -0.12(-0.79%) |
Oct 01, 2010 | 14.92 | 14.93 | 14.81 | 14.92 | 41,128 | +0.22(+1.50%) |
Sep 30, 2010 | 14.78 | 14.82 | 14.62 | 14.70 | 63,476 | +0.05(+0.35%) |
Sep 29, 2010 | 14.69 | 14.69 | 14.61 | 14.65 | 54,370 | -0.02(-0.14%) |
Sep 28, 2010 | 14.56 | 14.68 | 14.43 | 14.67 | 61,972 | +0.11(+0.78%) |
Sep 27, 2010 | 14.51 | 14.57 | 14.49 | 14.56 | 29,142 | -0.01(-0.08%) |
Sep 24, 2010 | 14.44 | 14.57 | 14.44 | 14.57 | 228,107 | +0.40(+2.81%) |
Sep 23, 2010 | 14.20 | 14.30 | 14.15 | 14.17 | 26,190 | -0.19(-1.32%) |
Sep 22, 2010 | 14.36 | 14.42 | 14.29 | 14.36 | 35,781 | +0.06(+0.39%) |
Sep 21, 2010 | 14.27 | 14.40 | 14.19 | 14.30 | 75,163 | +0.05(+0.32%) |
Sep 20, 2010 | 14.08 | 14.29 | 14.08 | 14.26 | 41,920 | +0.30(+2.14%) |
Sep 17, 2010 | 13.96 | 14.04 | 13.91 | 13.96 | 42,663 | -0.11(-0.79%) |
Sep 15, 2010 | 13.99 | 14.10 | 13.99 | 14.07 | 28,793 | -0.02(-0.11%) |
Sep 14, 2010 | 13.95 | 14.11 | 13.89 | 14.09 | 49,889 | +0.08(+0.58%) |
Sep 13, 2010 | 13.92 | 14.00 | 13.92 | 14.00 | 59,360 | +0.19(+1.40%) |
Sep 10, 2010 | 13.80 | 13.83 | 13.78 | 13.81 | 8,050 | +0.02(+0.15%) |
Sep 09, 2010 | 13.82 | 13.86 | 13.78 | 13.79 | 125,477 | +0.10(+0.74%) |
Sep 08, 2010 | 13.68 | 13.76 | 13.65 | 13.69 | 260,285 | +0.11(+0.78%) |
Sep 07, 2010 | 13.69 | 13.69 | 13.58 | 13.58 | 78,944 | -0.13(-0.96%) |
Sep 03, 2010 | 13.68 | 13.74 | 13.68 | 13.71 | 26,078 | +0.10(+0.76%) |
Sep 02, 2010 | 13.56 | 13.61 | 13.50 | 13.61 | 52,540 | +0.03(+0.21%) |
Sep 01, 2010 | 13.45 | 13.61 | 13.45 | 13.58 | 139,633 | +0.45(+3.40%) |
Aug 31, 2010 | 13.09 | 13.24 | 13.09 | 13.14 | 77,189 | +0.06(+0.42%) |
Aug 30, 2010 | 13.18 | 13.19 | 13.08 | 13.08 | 59,814 | -0.18(-1.37%) |
Aug 27, 2010 | 13.26 | 13.26 | 13.01 | 13.26 | 61,034 | +0.31(+2.43%) |
Aug 26, 2010 | 13.09 | 13.10 | 12.91 | 12.95 | 27,022 | -0.10(-0.74%) |
Aug 25, 2010 | 12.87 | 13.07 | 12.87 | 13.05 | 13,824 | +0.12(+0.94%) |
Aug 24, 2010 | 12.95 | 12.98 | 12.88 | 12.92 | 17,988 | -0.13(-0.97%) |
Aug 23, 2010 | 13.10 | 13.17 | 13.04 | 13.05 | 30,532 | -0.03(-0.19%) |
Aug 20, 2010 | 13.05 | 13.08 | 12.96 | 13.08 | 11,230 | -0.03(-0.23%) |
Aug 19, 2010 | 13.29 | 13.29 | 13.05 | 13.11 | 47,085 | -0.16(-1.19%) |
Aug 18, 2010 | 13.24 | 13.31 | 13.23 | 13.26 | 18,787 | +0.00(+0.02%) |
Aug 17, 2010 | 13.20 | 13.29 | 13.20 | 13.26 | 14,152 | +0.20(+1.57%) |
Aug 16, 2010 | 12.98 | 13.09 | 12.96 | 13.06 | 43,509 | +0.05(+0.35%) |
Aug 13, 2010 | 13.01 | 13.09 | 13.00 | 13.01 | 31,135 | -0.04(-0.31%) |
Aug 12, 2010 | 12.96 | 13.06 | 12.96 | 13.05 | 28,264 | -0.01(-0.04%) |
Aug 11, 2010 | 13.20 | 13.21 | 13.04 | 13.06 | 65,860 | -0.40(-2.94%) |
Aug 10, 2010 | 13.41 | 13.51 | 13.29 | 13.45 | 174,923 | -0.14(-1.01%) |
Aug 09, 2010 | 13.55 | 13.62 | 13.55 | 13.59 | 31,772 | +0.05(+0.39%) |
Aug 06, 2010 | 13.54 | 13.54 | 13.40 | 13.54 | 28,879 | +0.01(+0.10%) |
Aug 05, 2010 | 13.48 | 13.52 | 13.42 | 13.52 | 99,437 | -0.04(-0.30%) |
Aug 04, 2010 | 13.56 | 13.58 | 13.49 | 13.56 | 53,694 | +0.01(+0.08%) |
Aug 03, 2010 | 13.53 | 13.58 | 13.49 | 13.55 | 227,657 | -0.05(-0.34%) |
Aug 02, 2010 | 13.49 | 13.61 | 13.46 | 13.60 | 26,782 | +0.42(+3.15%) |
Jul 30, 2010 | 13.18 | 13.19 | 13.04 | 13.18 | 32,602 | +0.00(+0.00%) |
Jul 29, 2010 | 13.21 | 13.28 | 13.07 | 13.18 | 33,722 | +0.04(+0.34%) |
Jul 28, 2010 | 13.16 | 13.19 | 13.12 | 13.14 | 21,951 | -0.13(-0.99%) |
Jul 27, 2010 | 13.32 | 13.32 | 13.21 | 13.27 | 22,101 | +0.00(+0.00%) |
Jul 26, 2010 | 13.16 | 13.27 | 13.15 | 13.27 | 28,333 | +0.10(+0.73%) |
Jul 23, 2010 | 13.00 | 13.17 | 13.00 | 13.17 | 87,558 | +0.14(+1.09%) |
Jul 22, 2010 | 12.91 | 13.06 | 12.91 | 13.03 | 78,901 | +0.39(+3.05%) |
Jul 21, 2010 | 12.84 | 12.84 | 12.62 | 12.64 | 39,599 | -0.23(-1.77%) |
Jul 20, 2010 | 12.66 | 12.87 | 12.62 | 12.87 | 15,009 | +0.22(+1.72%) |
Jul 19, 2010 | 12.56 | 12.67 | 12.55 | 12.65 | 24,081 | +0.23(+1.84%) |
Jul 16, 2010 | 12.43 | 12.66 | 12.43 | 12.43 | 29,124 | -0.34(-2.70%) |
Jul 15, 2010 | 12.71 | 12.77 | 12.59 | 12.77 | 23,927 | +0.04(+0.31%) |
Jul 14, 2010 | 12.72 | 12.81 | 12.68 | 12.73 | 33,706 | -0.05(-0.39%) |
Jul 13, 2010 | 12.71 | 12.80 | 12.70 | 12.78 | 17,137 | +0.21(+1.65%) |
Jul 12, 2010 | 12.55 | 12.60 | 12.52 | 12.57 | 7,314 | -0.03(-0.24%) |
Jul 09, 2010 | 12.60 | 12.60 | 12.49 | 12.60 | 40,423 | +0.04(+0.32%) |
Jul 08, 2010 | 12.61 | 12.61 | 12.47 | 12.56 | 14,873 | +0.01(+0.08%) |
Jul 07, 2010 | 12.20 | 12.55 | 12.20 | 12.55 | 86,887 | +0.38(+3.09%) |
Jul 06, 2010 | 12.31 | 12.35 | 12.10 | 12.18 | 86,261 | +0.14(+1.13%) |
Jul 02, 2010 | 12.04 | 12.15 | 12.00 | 12.04 | 11,991 | +0.03(+0.21%) |
Jul 01, 2010 | 11.95 | 12.02 | 11.84 | 12.02 | 53,737 | +0.23(+1.93%) |
Jun 30, 2010 | 11.92 | 12.02 | 11.79 | 11.79 | 5,027 | -0.11(-0.93%) |
Jun 29, 2010 | 12.15 | 12.15 | 11.90 | 11.90 | 84,035 | -0.52(-4.15%) |
Jun 25, 2010 | 12.41 | 12.44 | 12.26 | 12.41 | 42,513 | +0.16(+1.34%) |
Jun 24, 2010 | 12.37 | 12.38 | 12.22 | 12.25 | 34,706 | -0.20(-1.60%) |
Jun 23, 2010 | 12.36 | 12.48 | 12.33 | 12.45 | 34,521 | +0.12(+0.94%) |
Jun 22, 2010 | 12.49 | 12.56 | 12.33 | 12.33 | 35,455 | -0.03(-0.26%) |
Jun 21, 2010 | 12.52 | 12.62 | 12.34 | 12.36 | 39,745 | +0.05(+0.40%) |
Jun 18, 2010 | 12.31 | 12.39 | 12.31 | 12.31 | 8,488 | -0.06(-0.48%) |
Jun 17, 2010 | 12.29 | 12.37 | 12.23 | 12.37 | 138,887 | -0.02(-0.20%) |
Jun 16, 2010 | 12.27 | 12.42 | 12.27 | 12.40 | 23,651 | -0.06(-0.48%) |
Jun 15, 2010 | 12.20 | 12.46 | 12.20 | 12.46 | 36,564 | +0.38(+3.17%) |
Jun 14, 2010 | 12.13 | 12.20 | 12.05 | 12.08 | 47,576 | +0.00(+0.04%) |
Jun 11, 2010 | 11.97 | 12.07 | 11.91 | 12.07 | 17,797 | +0.00(+0.00%) |
Jun 10, 2010 | 11.88 | 12.11 | 11.88 | 12.07 | 64,089 | +0.49(+4.25%) |
Jun 09, 2010 | 11.68 | 11.78 | 11.52 | 11.58 | 33,784 | +0.00(+0.04%) |
Jun 08, 2010 | 11.36 | 11.58 | 11.36 | 11.57 | 58,404 | +0.27(+2.37%) |
Jun 07, 2010 | 11.60 | 11.60 | 11.31 | 11.31 | 240,699 | -0.11(-1.00%) |
Jun 04, 2010 | 11.42 | 11.74 | 11.41 | 11.42 | 65,069 | -0.57(-4.72%) |
Jun 03, 2010 | 12.07 | 12.07 | 11.90 | 11.99 | 20,925 | -0.03(-0.26%) |
Jun 02, 2010 | 11.79 | 12.04 | 11.79 | 12.02 | 16,213 | +0.37(+3.16%) |
Jun 01, 2010 | 11.71 | 11.89 | 11.65 | 11.65 | 24,706 | -0.10(-0.89%) |
May 28, 2010 | 11.75 | 11.91 | 11.68 | 11.75 | 72,193 | -0.18(-1.54%) |
May 27, 2010 | 11.63 | 11.94 | 11.63 | 11.94 | 52,371 | +0.63(+5.56%) |
May 26, 2010 | 11.42 | 11.51 | 11.31 | 11.31 | 12,390 | -0.15(-1.28%) |
May 25, 2010 | 11.21 | 11.49 | 11.16 | 11.46 | 37,825 | -0.15(-1.28%) |
May 24, 2010 | 11.66 | 11.76 | 11.60 | 11.60 | 25,491 | -0.05(-0.47%) |
May 21, 2010 | 11.33 | 11.72 | 11.33 | 11.66 | 32,454 | +0.17(+1.51%) |
May 20, 2010 | 11.43 | 11.66 | 11.43 | 11.49 | 55,286 | -0.45(-3.75%) |
May 19, 2010 | 11.85 | 11.99 | 11.72 | 11.93 | 52,204 | +0.00(+0.00%) |
May 18, 2010 | 12.27 | 12.27 | 11.85 | 11.93 | 18,801 | -0.28(-2.28%) |
May 17, 2010 | 12.18 | 12.21 | 12.01 | 12.21 | 22,775 | +0.04(+0.33%) |
May 14, 2010 | 12.17 | 12.37 | 12.06 | 12.17 | 34,112 | -0.32(-2.54%) |
May 13, 2010 | 12.50 | 12.58 | 12.46 | 12.49 | 26,630 | -0.09(-0.71%) |
May 12, 2010 | 12.47 | 12.61 | 12.47 | 12.58 | 22,467 | +0.11(+0.87%) |
May 11, 2010 | 12.57 | 12.63 | 12.47 | 12.47 | 69,439 | -0.20(-1.61%) |
May 10, 2010 | 12.65 | 12.67 | 12.53 | 12.67 | 54,054 | +0.69(+5.72%) |
May 07, 2010 | 12.04 | 12.35 | 11.82 | 11.99 | 73,886 | +0.30(+2.55%) |
May 06, 2010 | 12.38 | 12.47 | 10.48 | 11.69 | 88,408 | -0.82(-6.55%) |
May 05, 2010 | 12.54 | 12.60 | 12.48 | 12.51 | 117,164 | -0.19(-1.49%) |
May 04, 2010 | 12.89 | 12.93 | 12.67 | 12.70 | 33,682 | -0.59(-4.41%) |
May 03, 2010 | 13.16 | 13.30 | 13.16 | 13.28 | 19,550 | +0.17(+1.33%) |
Apr 30, 2010 | 13.31 | 13.31 | 13.09 | 13.11 | 59,217 | -0.14(-1.05%) |
Apr 29, 2010 | 13.18 | 13.26 | 13.15 | 13.25 | 16,150 | +0.23(+1.79%) |
Apr 28, 2010 | 13.07 | 13.15 | 12.92 | 13.02 | 22,860 | +0.10(+0.75%) |
Apr 27, 2010 | 13.29 | 13.33 | 12.92 | 12.92 | 56,443 | -0.49(-3.69%) |
Apr 26, 2010 | 13.41 | 13.49 | 13.41 | 13.41 | 39,721 | -0.05(-0.37%) |
Apr 23, 2010 | 13.35 | 13.47 | 13.35 | 13.46 | 24,198 | +0.05(+0.37%) |
Apr 22, 2010 | 13.28 | 13.41 | 13.17 | 13.41 | 20,110 | +0.01(+0.11%) |
Apr 21, 2010 | 13.47 | 13.47 | 13.32 | 13.40 | 137,037 | -0.08(-0.59%) |
Apr 20, 2010 | 13.42 | 13.48 | 13.42 | 13.48 | 67,396 | +0.13(+1.01%) |
Apr 19, 2010 | 13.32 | 13.38 | 13.20 | 13.34 | 178,095 | -0.15(-1.12%) |
Apr 16, 2010 | 13.63 | 13.71 | 13.42 | 13.49 | 89,334 | -0.34(-2.42%) |
Apr 15, 2010 | 13.78 | 13.84 | 13.75 | 13.83 | 36,059 | +0.00(+0.00%) |
Apr 14, 2010 | 13.72 | 13.83 | 13.72 | 13.83 | 23,029 | +0.17(+1.26%) |
Apr 13, 2010 | 13.66 | 13.66 | 13.56 | 13.66 | 522,077 | +0.07(+0.55%) |
Apr 12, 2010 | 13.65 | 13.65 | 13.58 | 13.58 | 32,587 | -0.05(-0.37%) |
Apr 09, 2010 | 13.51 | 13.68 | 13.51 | 13.63 | 32,774 | +0.13(+0.98%) |
Apr 08, 2010 | 13.43 | 13.51 | 13.33 | 13.50 | 25,042 | +0.02(+0.15%) |
Apr 07, 2010 | 13.52 | 13.56 | 13.44 | 13.48 | 205,001 | -0.12(-0.88%) |
Apr 06, 2010 | 13.53 | 13.60 | 13.50 | 13.60 | 46,774 | -0.00(-0.01%) |
Apr 05, 2010 | 13.54 | 13.61 | 13.52 | 13.60 | 14,149 | +0.09(+0.67%) |