Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.95 | 13.12 | 12.82 | 12.96 | 69,681 | -0.01(-0.07%) |
Mar 30, 2011 | 12.97 | 13.18 | 12.61 | 12.97 | 74,017 | +0.19(+1.45%) |
Mar 29, 2011 | 12.44 | 12.86 | 12.35 | 12.78 | 44,073 | +0.35(+2.85%) |
Mar 28, 2011 | 12.46 | 12.64 | 12.36 | 12.43 | 23,855 | +0.05(+0.41%) |
Mar 25, 2011 | 12.35 | 12.66 | 12.22 | 12.38 | 43,722 | +0.16(+1.31%) |
Mar 24, 2011 | 12.44 | 12.46 | 11.99 | 12.22 | 147,906 | -0.13(-1.03%) |
Mar 23, 2011 | 11.89 | 12.62 | 11.85 | 12.35 | 194,396 | +0.41(+3.39%) |
Mar 22, 2011 | 12.35 | 12.35 | 11.89 | 11.94 | 37,280 | -0.41(-3.35%) |
Mar 21, 2011 | 12.24 | 12.41 | 11.92 | 12.35 | 68,604 | +0.42(+3.54%) |
Mar 18, 2011 | 11.23 | 11.93 | 11.18 | 11.93 | 168,492 | +0.77(+6.88%) |
Mar 17, 2011 | 11.30 | 11.35 | 11.13 | 11.16 | 46,658 | +0.02(+0.15%) |
Mar 16, 2011 | 11.38 | 11.53 | 11.05 | 11.15 | 94,101 | -0.31(-2.72%) |
Mar 15, 2011 | 11.47 | 11.62 | 11.38 | 11.46 | 112,798 | -0.35(-3.00%) |
Mar 14, 2011 | 11.77 | 12.14 | 11.76 | 11.81 | 65,813 | -0.04(-0.36%) |
Mar 11, 2011 | 12.04 | 12.24 | 11.81 | 11.86 | 82,830 | -0.28(-2.29%) |
Mar 10, 2011 | 12.39 | 12.42 | 11.91 | 12.13 | 136,660 | -0.50(-3.94%) |
Mar 09, 2011 | 12.62 | 12.79 | 12.46 | 12.63 | 71,513 | +0.02(+0.13%) |
Mar 08, 2011 | 12.31 | 12.87 | 12.29 | 12.62 | 95,608 | +0.30(+2.40%) |
Mar 07, 2011 | 12.72 | 12.84 | 12.23 | 12.32 | 65,227 | -0.39(-3.05%) |
Mar 04, 2011 | 12.67 | 12.73 | 12.45 | 12.71 | 82,749 | +0.03(+0.27%) |
Mar 03, 2011 | 12.47 | 12.85 | 12.47 | 12.68 | 67,887 | +0.37(+3.01%) |
Mar 02, 2011 | 12.17 | 12.38 | 12.10 | 12.31 | 68,032 | +0.10(+0.83%) |
Mar 01, 2011 | 12.40 | 12.62 | 12.10 | 12.20 | 72,503 | -0.17(-1.36%) |
Feb 28, 2011 | 12.92 | 12.95 | 12.27 | 12.37 | 79,935 | -0.45(-3.54%) |
Feb 25, 2011 | 12.36 | 12.86 | 12.26 | 12.83 | 70,391 | +0.49(+3.95%) |
Feb 24, 2011 | 12.15 | 12.39 | 11.96 | 12.34 | 95,217 | +0.18(+1.52%) |
Feb 23, 2011 | 12.50 | 12.67 | 12.11 | 12.15 | 90,058 | -0.32(-2.56%) |
Feb 22, 2011 | 12.43 | 12.83 | 12.42 | 12.47 | 114,235 | -0.27(-2.11%) |
Feb 18, 2011 | 12.78 | 12.90 | 12.61 | 12.74 | 99,327 | +0.05(+0.40%) |
Feb 17, 2011 | 12.51 | 12.78 | 12.48 | 12.69 | 76,810 | +0.14(+1.14%) |
Feb 16, 2011 | 12.56 | 12.73 | 12.41 | 12.55 | 63,127 | +0.07(+0.54%) |
Feb 15, 2011 | 12.62 | 12.69 | 12.42 | 12.48 | 122,709 | -0.18(-1.46%) |
Feb 14, 2011 | 12.68 | 12.78 | 12.60 | 12.67 | 73,467 | +0.03(+0.20%) |
Feb 11, 2011 | 12.66 | 12.82 | 12.61 | 12.64 | 67,705 | -0.07(-0.53%) |
Feb 10, 2011 | 12.89 | 13.03 | 12.68 | 12.71 | 100,985 | -0.32(-2.45%) |
Feb 09, 2011 | 12.94 | 13.07 | 12.86 | 13.03 | 97,433 | +0.02(+0.13%) |
Feb 08, 2011 | 12.68 | 13.01 | 12.61 | 13.01 | 140,195 | +0.20(+1.57%) |
Feb 07, 2011 | 12.50 | 12.96 | 12.50 | 12.81 | 97,523 | +0.13(+1.06%) |
Feb 04, 2011 | 12.61 | 12.82 | 12.61 | 12.68 | 84,200 | +0.03(+0.27%) |
Feb 03, 2011 | 12.86 | 12.88 | 12.61 | 12.64 | 72,725 | -0.31(-2.40%) |
Feb 02, 2011 | 12.71 | 13.03 | 12.71 | 12.95 | 105,215 | +0.14(+1.12%) |
Feb 01, 2011 | 12.64 | 12.99 | 12.57 | 12.81 | 119,443 | +0.25(+2.01%) |
Jan 31, 2011 | 12.89 | 13.02 | 12.46 | 12.56 | 198,663 | -0.16(-1.26%) |
Jan 28, 2011 | 12.78 | 12.98 | 12.48 | 12.72 | 249,124 | -0.04(-0.33%) |
Jan 27, 2011 | 13.93 | 14.20 | 12.61 | 12.76 | 406,193 | -1.24(-8.88%) |
Jan 26, 2011 | 13.63 | 14.13 | 13.63 | 14.00 | 247,896 | +0.44(+3.28%) |
Jan 25, 2011 | 13.55 | 13.62 | 13.37 | 13.56 | 83,508 | -0.10(-0.74%) |
Jan 24, 2011 | 12.74 | 13.73 | 12.74 | 13.66 | 197,044 | +0.89(+6.98%) |
Jan 21, 2011 | 12.96 | 13.00 | 12.62 | 12.77 | 103,411 | -0.12(-0.91%) |
Jan 20, 2011 | 13.03 | 13.03 | 12.58 | 12.89 | 157,432 | -0.19(-1.48%) |
Jan 19, 2011 | 13.44 | 13.56 | 13.04 | 13.08 | 280,718 | -0.33(-2.45%) |
Jan 18, 2011 | 14.06 | 14.14 | 13.24 | 13.41 | 195,449 | -0.71(-5.06%) |
Jan 14, 2011 | 13.76 | 14.20 | 13.67 | 14.12 | 161,665 | +0.39(+2.88%) |
Jan 13, 2011 | 13.54 | 13.76 | 13.42 | 13.73 | 84,620 | +0.13(+0.93%) |
Jan 12, 2011 | 13.38 | 13.63 | 13.23 | 13.60 | 120,955 | +0.33(+2.47%) |
Jan 11, 2011 | 13.42 | 13.55 | 13.25 | 13.27 | 60,585 | -0.05(-0.38%) |
Jan 10, 2011 | 13.24 | 13.52 | 12.93 | 13.32 | 89,190 | -0.06(-0.44%) |
Jan 07, 2011 | 13.82 | 13.86 | 13.10 | 13.38 | 142,880 | -0.45(-3.22%) |
Jan 06, 2011 | 13.99 | 14.09 | 13.71 | 13.83 | 70,301 | -0.20(-1.44%) |
Jan 05, 2011 | 13.77 | 14.10 | 13.62 | 14.03 | 150,385 | +0.25(+1.83%) |
Jan 04, 2011 | 14.36 | 14.36 | 13.63 | 13.78 | 128,723 | -0.49(-3.42%) |
Jan 03, 2011 | 14.06 | 14.44 | 14.06 | 14.26 | 118,806 | +0.33(+2.35%) |
Dec 31, 2010 | 14.15 | 14.32 | 13.94 | 13.94 | 78,953 | -0.20(-1.43%) |
Dec 30, 2010 | 14.38 | 14.58 | 14.09 | 14.14 | 158,169 | -0.20(-1.41%) |
Dec 29, 2010 | 14.01 | 14.46 | 13.96 | 14.34 | 220,639 | +0.45(+3.27%) |
Dec 28, 2010 | 13.10 | 14.19 | 13.10 | 13.89 | 313,643 | +0.47(+3.51%) |
Dec 27, 2010 | 13.36 | 13.53 | 13.18 | 13.41 | 36,468 | -0.02(-0.13%) |
Dec 23, 2010 | 13.19 | 13.51 | 13.02 | 13.43 | 72,587 | +0.24(+1.78%) |
Dec 22, 2010 | 13.60 | 13.60 | 13.04 | 13.20 | 58,986 | -0.38(-2.79%) |
Dec 21, 2010 | 13.45 | 13.67 | 13.17 | 13.57 | 52,016 | +0.24(+1.76%) |
Dec 20, 2010 | 13.35 | 13.66 | 13.29 | 13.34 | 128,341 | -0.03(-0.19%) |
Dec 17, 2010 | 13.70 | 13.70 | 13.04 | 13.36 | 363,179 | -0.32(-2.33%) |
Dec 16, 2010 | 13.53 | 13.69 | 13.34 | 13.68 | 79,352 | +0.13(+0.99%) |
Dec 15, 2010 | 13.49 | 13.62 | 13.41 | 13.55 | 133,977 | +0.08(+0.56%) |
Dec 14, 2010 | 13.40 | 13.56 | 13.30 | 13.47 | 141,998 | +0.18(+1.39%) |
Dec 13, 2010 | 13.12 | 13.44 | 12.99 | 13.29 | 172,215 | +0.18(+1.35%) |
Dec 10, 2010 | 12.99 | 13.13 | 12.84 | 13.11 | 82,185 | +0.12(+0.91%) |
Dec 09, 2010 | 13.00 | 13.03 | 12.82 | 12.99 | 81,942 | +0.08(+0.59%) |
Dec 08, 2010 | 12.91 | 13.02 | 12.71 | 12.92 | 97,986 | +0.08(+0.66%) |
Dec 07, 2010 | 12.63 | 12.90 | 12.52 | 12.83 | 227,357 | +0.38(+3.04%) |
Dec 06, 2010 | 12.67 | 12.82 | 12.42 | 12.46 | 85,823 | -0.29(-2.24%) |
Dec 03, 2010 | 12.52 | 12.79 | 12.40 | 12.74 | 69,251 | +0.17(+1.34%) |
Dec 02, 2010 | 12.78 | 12.78 | 12.33 | 12.57 | 68,664 | +0.15(+1.22%) |
Dec 01, 2010 | 12.44 | 12.68 | 12.36 | 12.42 | 136,166 | +0.25(+2.07%) |
Nov 30, 2010 | 12.24 | 12.32 | 11.96 | 12.17 | 130,961 | -0.29(-2.29%) |
Nov 29, 2010 | 12.42 | 12.51 | 12.13 | 12.46 | 60,005 | -0.03(-0.27%) |
Nov 26, 2010 | 12.41 | 12.56 | 12.39 | 12.49 | 13,787 | -0.03(-0.20%) |
Nov 24, 2010 | 12.33 | 12.52 | 12.52 | 12.52 | 81,315 | +0.31(+2.55%) |
Nov 23, 2010 | 12.12 | 12.36 | 11.88 | 12.20 | 93,802 | -0.05(-0.41%) |
Nov 22, 2010 | 11.83 | 12.30 | 11.83 | 12.25 | 52,697 | +0.33(+2.81%) |
Nov 19, 2010 | 11.62 | 11.97 | 11.51 | 11.92 | 71,477 | +0.25(+2.15%) |
Nov 18, 2010 | 11.70 | 11.99 | 11.51 | 11.67 | 86,446 | +0.15(+1.31%) |
Nov 17, 2010 | 11.58 | 11.71 | 11.38 | 11.52 | 80,675 | -0.08(-0.65%) |
Nov 16, 2010 | 11.77 | 11.89 | 11.49 | 11.59 | 75,019 | -0.34(-2.88%) |
Nov 15, 2010 | 12.01 | 12.31 | 11.72 | 11.94 | 96,595 | -0.04(-0.35%) |
Nov 12, 2010 | 12.41 | 12.67 | 11.80 | 11.98 | 97,405 | -0.61(-4.85%) |
Nov 11, 2010 | 12.66 | 12.92 | 12.34 | 12.59 | 54,644 | -0.31(-2.40%) |
Nov 10, 2010 | 12.75 | 12.92 | 12.45 | 12.90 | 99,173 | +0.20(+1.58%) |
Nov 09, 2010 | 12.93 | 13.02 | 12.64 | 12.70 | 73,301 | -0.26(-2.00%) |
Nov 08, 2010 | 12.77 | 13.08 | 12.63 | 12.96 | 77,720 | +0.18(+1.44%) |
Nov 05, 2010 | 12.76 | 12.81 | 12.49 | 12.77 | 76,539 | -0.03(-0.20%) |
Nov 04, 2010 | 12.47 | 12.81 | 12.24 | 12.80 | 117,440 | +0.61(+5.01%) |
Nov 03, 2010 | 11.95 | 12.20 | 11.67 | 12.19 | 78,634 | +0.26(+2.18%) |
Nov 02, 2010 | 11.87 | 11.93 | 11.43 | 11.93 | 84,761 | +0.28(+2.37%) |
Nov 01, 2010 | 12.10 | 12.15 | 11.44 | 11.65 | 95,317 | -0.36(-2.96%) |
Oct 29, 2010 | 12.06 | 12.16 | 11.94 | 12.01 | 85,110 | -0.08(-0.66%) |
Oct 28, 2010 | 11.74 | 12.26 | 11.58 | 12.09 | 180,521 | +0.40(+3.44%) |
Oct 27, 2010 | 11.46 | 11.72 | 11.34 | 11.69 | 70,949 | +0.08(+0.72%) |
Oct 25, 2010 | 11.85 | 12.13 | 11.54 | 11.60 | 119,614 | -0.09(-0.79%) |
Oct 22, 2010 | 11.58 | 11.92 | 11.38 | 11.69 | 75,127 | +0.16(+1.38%) |
Oct 21, 2010 | 12.11 | 12.13 | 11.00 | 11.54 | 196,991 | +0.30(+2.68%) |
Oct 20, 2010 | 11.55 | 11.71 | 11.19 | 11.23 | 113,790 | -0.19(-1.68%) |
Oct 19, 2010 | 11.36 | 11.68 | 11.31 | 11.43 | 75,612 | -0.20(-1.73%) |
Oct 18, 2010 | 11.38 | 11.64 | 11.31 | 11.63 | 41,197 | +0.30(+2.66%) |
Oct 15, 2010 | 11.54 | 11.69 | 11.23 | 11.33 | 106,547 | -0.03(-0.29%) |
Oct 14, 2010 | 11.25 | 11.39 | 10.91 | 11.36 | 63,231 | +0.15(+1.34%) |
Oct 13, 2010 | 10.70 | 11.30 | 10.66 | 11.21 | 81,717 | +0.55(+5.18%) |
Oct 12, 2010 | 10.51 | 10.72 | 10.35 | 10.66 | 37,216 | +0.07(+0.63%) |
Oct 11, 2010 | 10.58 | 10.75 | 10.48 | 10.59 | 41,366 | -0.04(-0.39%) |
Oct 08, 2010 | 10.51 | 10.71 | 10.40 | 10.63 | 88,188 | -0.10(-0.94%) |
Oct 07, 2010 | 10.88 | 10.88 | 10.62 | 10.73 | 69,631 | -0.02(-0.16%) |
Oct 06, 2010 | 11.04 | 11.04 | 10.57 | 10.75 | 48,542 | -0.29(-2.65%) |
Oct 05, 2010 | 10.46 | 11.09 | 10.38 | 11.04 | 96,872 | +0.77(+7.50%) |
Oct 04, 2010 | 10.61 | 10.71 | 10.22 | 10.27 | 69,492 | -0.42(-3.92%) |
Oct 01, 2010 | 10.67 | 10.77 | 10.49 | 10.69 | 64,526 | +0.15(+1.43%) |
Sep 30, 2010 | 10.66 | 10.73 | 10.31 | 10.54 | 82,283 | +0.00(+0.00%) |
Sep 29, 2010 | 10.20 | 10.61 | 10.20 | 10.54 | 86,782 | +0.27(+2.61%) |
Sep 28, 2010 | 10.39 | 10.49 | 9.928 | 10.27 | 138,099 | -0.05(-0.49%) |
Sep 27, 2010 | 10.82 | 10.82 | 10.18 | 10.32 | 130,471 | -0.46(-4.27%) |
Sep 24, 2010 | 10.40 | 10.82 | 10.40 | 10.78 | 75,407 | +0.60(+5.92%) |
Sep 23, 2010 | 10.20 | 10.69 | 10.17 | 10.18 | 71,818 | -0.15(-1.46%) |
Sep 22, 2010 | 10.76 | 10.87 | 10.15 | 10.33 | 90,847 | -0.53(-4.86%) |
Sep 21, 2010 | 11.03 | 11.17 | 10.76 | 10.86 | 65,350 | -0.23(-2.04%) |
Sep 20, 2010 | 10.46 | 11.13 | 10.36 | 11.08 | 99,602 | +0.62(+5.92%) |
Sep 17, 2010 | 10.48 | 10.61 | 10.10 | 10.46 | 144,374 | +0.40(+3.99%) |
Sep 15, 2010 | 9.685 | 10.13 | 9.685 | 10.06 | 47,555 | +0.18(+1.78%) |
Sep 14, 2010 | 9.919 | 10.04 | 9.710 | 9.886 | 69,877 | -0.04(-0.42%) |
Sep 13, 2010 | 9.643 | 10.00 | 9.626 | 9.928 | 91,062 | +0.39(+4.04%) |
Sep 10, 2010 | 9.702 | 9.911 | 9.359 | 9.543 | 74,755 | -0.16(-1.64%) |
Sep 09, 2010 | 9.610 | 9.727 | 9.509 | 9.702 | 62,301 | +0.28(+2.93%) |
Sep 08, 2010 | 9.559 | 9.693 | 9.342 | 9.426 | 62,000 | -0.13(-1.31%) |
Sep 07, 2010 | 10.35 | 10.49 | 9.492 | 9.551 | 80,326 | -0.85(-8.13%) |
Sep 03, 2010 | 10.12 | 10.43 | 10.03 | 10.40 | 72,990 | +0.42(+4.19%) |
Sep 02, 2010 | 10.10 | 10.12 | 9.777 | 9.978 | 47,260 | -0.09(-0.91%) |
Sep 01, 2010 | 9.777 | 10.12 | 9.693 | 10.07 | 123,251 | +0.51(+5.34%) |
Aug 31, 2010 | 9.601 | 9.776 | 9.534 | 9.559 | 91,255 | -0.08(-0.86%) |
Aug 30, 2010 | 9.967 | 10.13 | 9.601 | 9.643 | 128,573 | -0.42(-4.14%) |
Aug 27, 2010 | 9.709 | 10.10 | 9.401 | 10.06 | 75,856 | +0.46(+4.77%) |
Aug 26, 2010 | 10.01 | 10.06 | 9.559 | 9.601 | 47,691 | -0.38(-3.84%) |
Aug 25, 2010 | 9.576 | 9.992 | 9.501 | 9.984 | 93,430 | +0.36(+3.72%) |
Aug 24, 2010 | 9.651 | 9.950 | 9.526 | 9.626 | 89,481 | -0.19(-1.95%) |
Aug 23, 2010 | 10.15 | 10.15 | 9.801 | 9.818 | 78,892 | -0.22(-2.16%) |
Aug 20, 2010 | 9.884 | 10.25 | 9.843 | 10.03 | 126,533 | +0.06(+0.58%) |
Aug 19, 2010 | 10.00 | 10.12 | 9.826 | 9.976 | 140,084 | -0.06(-0.58%) |
Aug 18, 2010 | 9.992 | 10.19 | 9.926 | 10.03 | 50,661 | +0.00(+0.00%) |
Aug 17, 2010 | 10.18 | 10.41 | 10.02 | 10.03 | 77,858 | -0.03(-0.25%) |
Aug 16, 2010 | 9.668 | 10.18 | 9.668 | 10.06 | 71,515 | +0.27(+2.81%) |
Aug 13, 2010 | 10.27 | 10.27 | 9.618 | 9.784 | 167,947 | -0.57(-5.47%) |
Aug 12, 2010 | 10.33 | 10.46 | 10.22 | 10.35 | 86,178 | -0.24(-2.28%) |
Aug 11, 2010 | 11.10 | 11.16 | 10.53 | 10.59 | 148,838 | -0.82(-7.22%) |
Aug 10, 2010 | 11.95 | 11.99 | 11.41 | 11.42 | 64,804 | -0.76(-6.22%) |
Aug 09, 2010 | 11.93 | 12.23 | 11.64 | 12.17 | 115,575 | +0.39(+3.32%) |
Aug 06, 2010 | 12.31 | 12.31 | 11.62 | 11.78 | 148,380 | -0.64(-5.16%) |
Aug 05, 2010 | 12.72 | 12.76 | 12.42 | 12.42 | 74,685 | -0.40(-3.12%) |
Aug 04, 2010 | 12.64 | 12.86 | 12.45 | 12.82 | 76,866 | +0.24(+1.92%) |
Aug 03, 2010 | 12.87 | 12.99 | 12.42 | 12.58 | 102,278 | -0.35(-2.70%) |
Aug 02, 2010 | 13.31 | 13.32 | 12.92 | 12.93 | 178,564 | -0.12(-0.96%) |
Jul 30, 2010 | 12.71 | 13.16 | 12.65 | 13.06 | 190,562 | +0.11(+0.84%) |
Jul 29, 2010 | 12.89 | 13.21 | 12.47 | 12.95 | 179,289 | +0.17(+1.37%) |
Jul 28, 2010 | 12.50 | 12.86 | 12.42 | 12.77 | 206,229 | +0.19(+1.52%) |
Jul 27, 2010 | 12.67 | 13.00 | 12.45 | 12.58 | 136,135 | +0.10(+0.80%) |
Jul 26, 2010 | 12.60 | 12.69 | 12.24 | 12.48 | 179,358 | -0.13(-1.06%) |
Jul 23, 2010 | 12.48 | 12.73 | 12.08 | 12.62 | 243,562 | +0.09(+0.73%) |
Jul 22, 2010 | 11.22 | 12.54 | 11.06 | 12.52 | 288,057 | +1.95(+18.42%) |
Jul 21, 2010 | 10.96 | 11.09 | 10.54 | 10.58 | 95,954 | -0.32(-2.90%) |
Jul 20, 2010 | 10.46 | 10.91 | 10.46 | 10.89 | 104,595 | +0.23(+2.19%) |
Jul 19, 2010 | 10.29 | 10.66 | 10.26 | 10.66 | 53,200 | +0.38(+3.73%) |
Jul 16, 2010 | 10.37 | 10.58 | 10.09 | 10.28 | 119,945 | -0.22(-2.14%) |
Jul 15, 2010 | 10.91 | 10.92 | 10.31 | 10.50 | 82,663 | -0.36(-3.30%) |
Jul 14, 2010 | 11.15 | 11.29 | 10.70 | 10.86 | 77,056 | -0.32(-2.83%) |
Jul 13, 2010 | 10.48 | 11.25 | 10.43 | 11.17 | 107,621 | +0.92(+9.02%) |
Jul 12, 2010 | 10.43 | 10.52 | 10.11 | 10.25 | 66,117 | -0.25(-2.38%) |
Jul 09, 2010 | 10.27 | 10.53 | 10.19 | 10.50 | 77,640 | +0.17(+1.69%) |
Jul 08, 2010 | 10.44 | 10.63 | 10.14 | 10.33 | 124,007 | +0.02(+0.24%) |
Jul 07, 2010 | 9.901 | 10.31 | 9.801 | 10.30 | 109,637 | +0.44(+4.48%) |
Jul 06, 2010 | 10.06 | 10.36 | 9.709 | 9.859 | 107,515 | -0.02(-0.17%) |
Jul 02, 2010 | 10.08 | 10.08 | 9.809 | 9.876 | 70,745 | -0.13(-1.33%) |
Jul 01, 2010 | 10.09 | 10.20 | 9.718 | 10.01 | 63,093 | -0.09(-0.91%) |
Jun 30, 2010 | 10.40 | 10.57 | 10.07 | 10.10 | 103,261 | -0.33(-3.19%) |
Jun 29, 2010 | 10.83 | 10.85 | 10.29 | 10.43 | 79,707 | -0.87(-7.66%) |
Jun 25, 2010 | 10.98 | 11.32 | 10.78 | 11.30 | 445,191 | +0.42(+3.91%) |
Jun 24, 2010 | 11.16 | 11.23 | 10.84 | 10.88 | 64,803 | -0.38(-3.40%) |
Jun 23, 2010 | 10.93 | 11.37 | 10.93 | 11.26 | 91,077 | +0.32(+2.89%) |
Jun 22, 2010 | 11.15 | 11.46 | 10.93 | 10.94 | 88,284 | -0.17(-1.57%) |
Jun 21, 2010 | 11.85 | 11.97 | 11.02 | 11.12 | 118,563 | -0.55(-4.69%) |
Jun 18, 2010 | 11.73 | 11.96 | 11.51 | 11.66 | 148,025 | +0.02(+0.21%) |
Jun 17, 2010 | 11.60 | 11.70 | 11.31 | 11.64 | 57,866 | +0.18(+1.56%) |
Jun 16, 2010 | 11.49 | 11.75 | 11.31 | 11.46 | 103,667 | -0.14(-1.18%) |
Jun 15, 2010 | 11.21 | 11.63 | 11.02 | 11.60 | 103,170 | +0.47(+4.25%) |
Jun 14, 2010 | 11.36 | 11.67 | 11.07 | 11.12 | 108,473 | -0.07(-0.67%) |
Jun 11, 2010 | 10.92 | 11.37 | 10.92 | 11.20 | 90,407 | +0.14(+1.27%) |
Jun 10, 2010 | 10.87 | 11.08 | 10.78 | 11.06 | 88,402 | +0.43(+4.06%) |
Jun 09, 2010 | 10.93 | 11.10 | 10.41 | 10.63 | 139,609 | -0.13(-1.23%) |
Jun 08, 2010 | 10.90 | 10.99 | 10.50 | 10.76 | 101,610 | -0.04(-0.38%) |
Jun 07, 2010 | 11.14 | 11.26 | 10.79 | 10.80 | 142,402 | -0.21(-1.88%) |
Jun 04, 2010 | 11.48 | 11.73 | 10.97 | 11.01 | 128,851 | -0.88(-7.39%) |
Jun 03, 2010 | 11.75 | 11.97 | 11.56 | 11.89 | 94,286 | +0.14(+1.20%) |
Jun 02, 2010 | 11.46 | 11.85 | 11.36 | 11.75 | 161,105 | +0.42(+3.73%) |
Jun 01, 2010 | 11.48 | 11.83 | 11.32 | 11.32 | 260,038 | -0.29(-2.50%) |
May 28, 2010 | 11.93 | 11.97 | 11.44 | 11.61 | 144,631 | -0.31(-2.64%) |
May 27, 2010 | 11.69 | 11.98 | 11.46 | 11.93 | 123,916 | +0.61(+5.34%) |
May 26, 2010 | 11.65 | 11.89 | 11.27 | 11.32 | 133,712 | -0.26(-2.22%) |
May 25, 2010 | 11.33 | 11.67 | 11.33 | 11.58 | 213,693 | -0.14(-1.20%) |
May 24, 2010 | 11.86 | 11.91 | 11.60 | 11.72 | 156,990 | -0.17(-1.39%) |
May 21, 2010 | 11.30 | 12.17 | 11.30 | 11.89 | 196,589 | +0.32(+2.80%) |
May 20, 2010 | 11.39 | 11.94 | 11.36 | 11.56 | 269,906 | -0.36(-3.06%) |
May 19, 2010 | 12.45 | 12.65 | 11.81 | 11.93 | 230,749 | -0.54(-4.32%) |
May 18, 2010 | 13.20 | 13.37 | 12.38 | 12.47 | 152,410 | -0.51(-3.96%) |
May 17, 2010 | 13.26 | 13.47 | 12.73 | 12.98 | 149,829 | -0.20(-1.51%) |
May 14, 2010 | 13.26 | 13.26 | 12.82 | 13.18 | 125,601 | -0.20(-1.49%) |
May 13, 2010 | 13.64 | 13.75 | 13.06 | 13.38 | 114,561 | -0.27(-2.00%) |
May 12, 2010 | 13.18 | 13.74 | 13.11 | 13.65 | 128,585 | +0.48(+3.65%) |
May 11, 2010 | 13.20 | 13.68 | 12.67 | 13.17 | 143,785 | -0.09(-0.69%) |
May 10, 2010 | 12.83 | 13.38 | 12.83 | 13.26 | 153,325 | +0.90(+7.24%) |
May 07, 2010 | 13.06 | 13.15 | 12.04 | 12.37 | 225,756 | -0.83(-6.28%) |
May 06, 2010 | 13.20 | 13.88 | 12.44 | 13.20 | 366,105 | -0.15(-1.12%) |
May 05, 2010 | 13.59 | 13.83 | 13.29 | 13.35 | 208,997 | -0.31(-2.25%) |
May 04, 2010 | 13.76 | 13.76 | 13.39 | 13.65 | 206,002 | -0.39(-2.77%) |
May 03, 2010 | 13.44 | 14.07 | 13.39 | 14.04 | 93,505 | +0.66(+4.96%) |
Apr 30, 2010 | 14.16 | 14.16 | 13.30 | 13.38 | 182,606 | -0.74(-5.23%) |
Apr 29, 2010 | 14.08 | 14.14 | 13.82 | 14.12 | 133,793 | +0.23(+1.67%) |
Apr 28, 2010 | 13.99 | 14.17 | 13.76 | 13.88 | 111,478 | +0.00(+0.00%) |
Apr 27, 2010 | 14.08 | 14.18 | 13.79 | 13.88 | 239,055 | -0.19(-1.35%) |
Apr 26, 2010 | 13.40 | 14.17 | 13.40 | 14.08 | 255,942 | +0.79(+5.93%) |
Apr 23, 2010 | 13.64 | 13.97 | 13.25 | 13.29 | 296,240 | -0.31(-2.26%) |
Apr 22, 2010 | 13.48 | 14.08 | 13.38 | 13.59 | 188,308 | -0.15(-1.09%) |
Apr 21, 2010 | 13.43 | 13.97 | 13.31 | 13.74 | 192,124 | +0.34(+2.54%) |
Apr 20, 2010 | 13.43 | 13.56 | 13.30 | 13.40 | 69,223 | +0.07(+0.56%) |
Apr 19, 2010 | 13.20 | 13.40 | 12.86 | 13.33 | 107,573 | +0.11(+0.81%) |
Apr 16, 2010 | 13.35 | 13.43 | 13.11 | 13.22 | 92,639 | -0.15(-1.12%) |
Apr 15, 2010 | 13.37 | 13.43 | 12.75 | 13.37 | 81,005 | -0.06(-0.43%) |
Apr 14, 2010 | 12.81 | 13.53 | 12.81 | 13.43 | 98,501 | +0.68(+5.33%) |
Apr 13, 2010 | 12.25 | 12.76 | 12.25 | 12.75 | 47,092 | +0.42(+3.43%) |
Apr 12, 2010 | 12.13 | 12.34 | 12.12 | 12.33 | 67,197 | +0.14(+1.16%) |
Apr 09, 2010 | 12.28 | 12.35 | 12.05 | 12.19 | 92,346 | -0.04(-0.34%) |
Apr 08, 2010 | 11.89 | 12.43 | 11.79 | 12.23 | 80,408 | +0.31(+2.57%) |
Apr 07, 2010 | 11.90 | 12.01 | 11.64 | 11.92 | 290,614 | +0.04(+0.35%) |
Apr 06, 2010 | 11.71 | 11.96 | 11.65 | 11.88 | 56,085 | +0.05(+0.42%) |
Apr 05, 2010 | 11.53 | 11.83 | 11.53 | 11.83 | 83,573 | +0.30(+2.59%) |