Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.74 | 10.89 | 10.68 | 10.81 | 759,702 | +0.10(+0.92%) |
Apr 28, 2011 | 10.82 | 10.82 | 10.67 | 10.71 | 730,359 | -0.13(-1.15%) |
Apr 27, 2011 | 10.83 | 10.86 | 10.71 | 10.83 | 1,983,864 | +0.05(+0.50%) |
Apr 26, 2011 | 10.87 | 10.90 | 10.78 | 10.78 | 1,777,929 | -0.04(-0.33%) |
Apr 25, 2011 | 10.90 | 10.92 | 10.80 | 10.82 | 1,177,707 | -0.07(-0.66%) |
Apr 21, 2011 | 10.92 | 10.92 | 10.79 | 10.89 | 614,907 | -0.01(-0.08%) |
Apr 20, 2011 | 10.80 | 10.93 | 10.80 | 10.90 | 618,081 | +0.23(+2.18%) |
Apr 19, 2011 | 10.64 | 10.72 | 10.61 | 10.66 | 604,532 | +0.07(+0.67%) |
Apr 18, 2011 | 10.61 | 10.69 | 10.55 | 10.59 | 1,109,463 | -0.24(-2.23%) |
Apr 15, 2011 | 10.82 | 10.85 | 10.76 | 10.83 | 416,944 | -0.03(-0.25%) |
Apr 14, 2011 | 10.75 | 10.88 | 10.73 | 10.86 | 809,233 | +0.00(+0.00%) |
Apr 13, 2011 | 10.90 | 10.95 | 10.83 | 10.86 | 823,278 | +0.07(+0.66%) |
Apr 12, 2011 | 10.74 | 10.83 | 10.62 | 10.79 | 1,368,067 | +0.02(+0.17%) |
Apr 11, 2011 | 10.94 | 11.00 | 10.76 | 10.77 | 1,161,092 | -0.29(-2.58%) |
Apr 08, 2011 | 11.12 | 11.12 | 11.01 | 11.06 | 479,504 | +0.02(+0.16%) |
Apr 07, 2011 | 11.09 | 11.17 | 10.98 | 11.04 | 908,201 | -0.12(-1.04%) |
Apr 06, 2011 | 11.19 | 11.23 | 11.14 | 11.16 | 614,148 | +0.00(+0.00%) |
Apr 05, 2011 | 11.22 | 11.23 | 11.12 | 11.16 | 896,000 | -0.06(-0.56%) |
Apr 04, 2011 | 11.34 | 11.34 | 11.17 | 11.22 | 1,073,867 | +0.04(+0.32%) |
Apr 01, 2011 | 11.11 | 11.24 | 11.10 | 11.18 | 1,012,447 | +0.25(+2.29%) |
Mar 31, 2011 | 10.73 | 10.99 | 10.73 | 10.93 | 712,582 | +0.12(+1.16%) |
Mar 30, 2011 | 10.81 | 10.81 | 10.81 | 10.81 | 913,411 | +0.19(+1.77%) |
Mar 29, 2011 | 10.55 | 10.63 | 10.50 | 10.62 | 971,333 | +0.01(+0.08%) |
Mar 28, 2011 | 10.65 | 10.67 | 10.55 | 10.61 | 879,853 | -0.08(-0.75%) |
Mar 25, 2011 | 10.69 | 10.71 | 10.63 | 10.69 | 720,717 | +0.05(+0.50%) |
Mar 24, 2011 | 10.65 | 10.68 | 10.54 | 10.64 | 584,419 | +0.05(+0.51%) |
Mar 23, 2011 | 10.50 | 10.58 | 10.45 | 10.58 | 464,862 | +0.10(+0.94%) |
Mar 22, 2011 | 10.53 | 10.58 | 10.45 | 10.49 | 347,591 | -0.10(-0.93%) |
Mar 21, 2011 | 10.53 | 10.58 | 10.53 | 10.58 | 427,019 | +0.23(+2.24%) |
Mar 18, 2011 | 10.49 | 10.50 | 10.33 | 10.35 | 470,461 | -0.01(-0.09%) |
Mar 17, 2011 | 10.37 | 10.41 | 10.30 | 10.36 | 805,664 | +0.06(+0.61%) |
Mar 16, 2011 | 10.27 | 10.39 | 10.18 | 10.30 | 1,707,413 | +0.13(+1.23%) |
Mar 15, 2011 | 10.17 | 10.58 | 10.16 | 10.17 | 1,027,436 | -0.40(-3.80%) |
Mar 14, 2011 | 10.66 | 10.66 | 10.46 | 10.58 | 1,444,322 | -0.35(-3.19%) |
Mar 11, 2011 | 10.81 | 10.96 | 10.77 | 10.92 | 1,340,596 | +0.10(+0.91%) |
Mar 10, 2011 | 11.00 | 11.00 | 10.82 | 10.83 | 1,246,887 | -0.28(-2.49%) |
Mar 09, 2011 | 11.10 | 11.13 | 11.06 | 11.10 | 738,234 | +0.03(+0.24%) |
Mar 08, 2011 | 11.00 | 11.15 | 10.96 | 11.08 | 1,213,894 | +0.06(+0.57%) |
Mar 07, 2011 | 11.03 | 11.10 | 10.98 | 11.01 | 949,221 | -0.02(-0.16%) |
Mar 04, 2011 | 10.86 | 11.03 | 10.86 | 11.03 | 950,537 | +0.06(+0.57%) |
Mar 03, 2011 | 11.00 | 11.00 | 10.91 | 10.97 | 596,009 | +0.04(+0.33%) |
Mar 02, 2011 | 10.92 | 10.95 | 10.85 | 10.93 | 839,161 | +0.07(+0.66%) |
Mar 01, 2011 | 10.99 | 10.99 | 10.81 | 10.86 | 1,309,497 | -0.04(-0.33%) |
Feb 28, 2011 | 11.00 | 11.06 | 10.89 | 10.90 | 1,032,657 | -0.21(-1.93%) |
Feb 25, 2011 | 11.11 | 11.16 | 11.04 | 11.11 | 507,936 | -0.01(-0.08%) |
Feb 24, 2011 | 11.17 | 11.21 | 11.06 | 11.12 | 1,234,010 | -0.13(-1.19%) |
Feb 23, 2011 | 11.22 | 11.32 | 11.12 | 11.25 | 1,459,236 | +0.10(+0.88%) |
Feb 22, 2011 | 11.45 | 11.45 | 11.05 | 11.16 | 2,335,816 | -0.54(-4.66%) |
Feb 18, 2011 | 11.67 | 11.75 | 11.66 | 11.70 | 1,337,619 | +0.16(+1.39%) |
Feb 17, 2011 | 11.54 | 11.58 | 11.49 | 11.54 | 1,327,625 | +0.03(+0.23%) |
Feb 16, 2011 | 11.45 | 11.57 | 11.44 | 11.51 | 2,235,478 | +0.29(+2.55%) |
Feb 15, 2011 | 11.20 | 11.26 | 11.17 | 11.23 | 1,888,154 | +0.21(+1.86%) |
Feb 14, 2011 | 11.06 | 11.06 | 10.99 | 11.02 | 1,276,982 | +0.03(+0.24%) |
Feb 11, 2011 | 11.00 | 11.07 | 10.85 | 11.00 | 1,567,368 | -0.08(-0.73%) |
Feb 10, 2011 | 11.25 | 11.25 | 11.05 | 11.08 | 2,008,737 | -0.28(-2.44%) |
Feb 09, 2011 | 11.38 | 11.47 | 11.29 | 11.35 | 1,376,410 | -0.10(-0.86%) |
Feb 08, 2011 | 11.51 | 11.52 | 11.40 | 11.45 | 710,954 | -0.08(-0.70%) |
Feb 07, 2011 | 11.52 | 11.57 | 11.41 | 11.53 | 748,313 | -0.07(-0.62%) |
Feb 04, 2011 | 11.65 | 11.66 | 11.50 | 11.60 | 601,085 | +0.02(+0.15%) |
Feb 03, 2011 | 11.69 | 11.69 | 11.54 | 11.59 | 385,170 | -0.04(-0.38%) |
Feb 02, 2011 | 11.71 | 11.71 | 11.59 | 11.63 | 622,188 | +0.02(+0.15%) |
Feb 01, 2011 | 11.55 | 11.65 | 11.49 | 11.61 | 1,419,974 | +0.24(+2.12%) |
Jan 31, 2011 | 11.27 | 11.40 | 11.19 | 11.37 | 1,996,976 | +0.27(+2.41%) |
Jan 28, 2011 | 11.54 | 11.55 | 11.09 | 11.10 | 2,875,666 | -0.43(-3.72%) |
Jan 27, 2011 | 11.64 | 11.67 | 11.51 | 11.53 | 639,321 | +0.06(+0.54%) |
Jan 26, 2011 | 11.50 | 11.56 | 11.46 | 11.47 | 1,996,413 | +0.06(+0.55%) |
Jan 25, 2011 | 11.46 | 11.47 | 11.35 | 11.41 | 902,599 | -0.04(-0.39%) |
Jan 24, 2011 | 11.38 | 11.50 | 11.36 | 11.45 | 1,729,423 | +0.12(+1.02%) |
Jan 21, 2011 | 11.43 | 11.44 | 11.31 | 11.33 | 2,401,242 | -0.06(-0.55%) |
Jan 20, 2011 | 11.39 | 11.46 | 11.27 | 11.40 | 1,747,331 | -0.10(-0.86%) |
Jan 19, 2011 | 11.59 | 11.59 | 11.43 | 11.50 | 1,745,097 | +0.04(+0.31%) |
Jan 18, 2011 | 11.47 | 11.52 | 11.42 | 11.46 | 2,053,193 | +0.01(+0.08%) |
Jan 14, 2011 | 11.30 | 11.45 | 11.25 | 11.45 | 1,310,689 | +0.04(+0.31%) |
Jan 13, 2011 | 11.43 | 11.46 | 11.30 | 11.42 | 1,027,749 | -0.12(-1.08%) |
Jan 12, 2011 | 11.57 | 11.69 | 11.52 | 11.54 | 1,392,383 | +0.03(+0.23%) |
Jan 11, 2011 | 11.60 | 11.66 | 11.51 | 11.51 | 1,692,153 | -0.05(-0.46%) |
Jan 10, 2011 | 11.67 | 11.67 | 11.54 | 11.57 | 538,035 | -0.09(-0.77%) |
Jan 07, 2011 | 11.65 | 11.69 | 11.55 | 11.66 | 1,019,241 | -0.04(-0.31%) |
Jan 06, 2011 | 11.74 | 11.74 | 11.58 | 11.69 | 480,437 | -0.07(-0.61%) |
Jan 05, 2011 | 11.74 | 11.78 | 11.61 | 11.76 | 1,095,955 | -0.11(-0.90%) |
Jan 04, 2011 | 12.01 | 12.03 | 11.78 | 11.87 | 970,404 | -0.17(-1.41%) |
Jan 03, 2011 | 12.13 | 12.14 | 11.97 | 12.04 | 738,224 | -0.03(-0.22%) |
Dec 31, 2010 | 11.92 | 12.13 | 11.87 | 12.07 | 565,767 | +0.09(+0.75%) |
Dec 30, 2010 | 11.94 | 12.00 | 11.77 | 11.98 | 437,374 | +0.12(+1.05%) |
Dec 29, 2010 | 11.86 | 11.91 | 11.78 | 11.85 | 889,050 | -0.02(-0.15%) |
Dec 28, 2010 | 11.90 | 11.92 | 11.85 | 11.87 | 447,256 | -0.01(-0.08%) |
Dec 27, 2010 | 11.92 | 11.93 | 11.84 | 11.88 | 268,910 | -0.11(-0.89%) |
Dec 23, 2010 | 12.06 | 12.06 | 11.93 | 11.99 | 378,547 | +0.06(+0.52%) |
Dec 22, 2010 | 11.94 | 12.01 | 11.85 | 11.92 | 482,341 | +0.16(+1.37%) |
Dec 21, 2010 | 11.71 | 11.92 | 11.71 | 11.76 | 1,210,001 | +0.31(+2.73%) |
Dec 20, 2010 | 11.38 | 11.50 | 11.33 | 11.45 | 515,383 | +0.03(+0.23%) |
Dec 17, 2010 | 11.47 | 11.47 | 11.36 | 11.42 | 817,196 | +0.03(+0.24%) |
Dec 16, 2010 | 11.45 | 11.47 | 11.38 | 11.40 | 1,373,299 | +0.01(+0.08%) |
Dec 15, 2010 | 11.55 | 11.56 | 11.34 | 11.39 | 616,987 | -0.22(-1.92%) |
Dec 14, 2010 | 11.60 | 11.65 | 11.57 | 11.61 | 793,232 | +0.04(+0.31%) |
Dec 13, 2010 | 11.29 | 11.64 | 11.29 | 11.58 | 1,361,236 | +0.42(+3.76%) |
Dec 10, 2010 | 11.20 | 11.22 | 11.14 | 11.16 | 1,160,251 | -0.10(-0.87%) |
Dec 09, 2010 | 11.34 | 11.34 | 11.18 | 11.25 | 419,515 | +0.03(+0.24%) |
Dec 08, 2010 | 11.31 | 11.31 | 11.17 | 11.23 | 528,468 | -0.03(-0.24%) |
Dec 07, 2010 | 11.35 | 11.38 | 11.25 | 11.25 | 519,858 | +0.09(+0.80%) |
Dec 06, 2010 | 11.25 | 11.25 | 11.10 | 11.17 | 831,330 | -0.09(-0.79%) |
Dec 03, 2010 | 11.12 | 11.25 | 11.08 | 11.25 | 821,529 | +0.10(+0.88%) |
Dec 02, 2010 | 10.96 | 11.19 | 10.92 | 11.16 | 1,248,285 | +0.10(+0.89%) |
Dec 01, 2010 | 10.88 | 11.08 | 10.88 | 11.06 | 1,701,295 | +0.41(+3.87%) |
Nov 30, 2010 | 10.51 | 10.69 | 10.51 | 10.65 | 1,635,838 | -0.05(-0.43%) |
Nov 29, 2010 | 10.78 | 10.78 | 10.63 | 10.69 | 1,010,894 | -0.12(-1.07%) |
Nov 26, 2010 | 10.63 | 10.86 | 10.61 | 10.81 | 817,277 | -0.41(-3.66%) |
Nov 24, 2010 | 11.15 | 11.22 | 11.22 | 11.22 | 975,430 | +0.23(+2.11%) |
Nov 23, 2010 | 11.12 | 11.12 | 10.80 | 10.99 | 3,551,409 | -0.47(-4.13%) |
Nov 22, 2010 | 11.42 | 11.46 | 11.33 | 11.46 | 728,852 | +0.04(+0.31%) |
Nov 19, 2010 | 11.45 | 11.47 | 11.25 | 11.42 | 503,624 | -0.03(-0.23%) |
Nov 18, 2010 | 11.50 | 11.50 | 11.38 | 11.45 | 483,697 | +0.12(+1.10%) |
Nov 17, 2010 | 11.38 | 11.44 | 11.30 | 11.33 | 1,567,260 | +0.01(+0.08%) |
Nov 16, 2010 | 11.52 | 11.52 | 11.30 | 11.32 | 1,278,149 | -0.26(-2.24%) |
Nov 15, 2010 | 11.67 | 11.69 | 11.51 | 11.58 | 620,985 | -0.04(-0.31%) |
Nov 12, 2010 | 11.78 | 11.88 | 11.58 | 11.61 | 556,649 | -0.13(-1.14%) |
Nov 11, 2010 | 11.84 | 11.84 | 11.70 | 11.75 | 736,505 | -0.16(-1.35%) |
Nov 10, 2010 | 11.93 | 11.95 | 11.80 | 11.91 | 475,024 | +0.02(+0.15%) |
Nov 09, 2010 | 11.97 | 11.99 | 11.85 | 11.89 | 703,856 | -0.04(-0.37%) |
Nov 08, 2010 | 11.97 | 11.97 | 11.86 | 11.93 | 291,018 | -0.08(-0.67%) |
Nov 05, 2010 | 11.98 | 12.09 | 11.97 | 12.01 | 666,268 | -0.02(-0.15%) |
Nov 04, 2010 | 12.00 | 12.10 | 11.95 | 12.03 | 706,158 | +0.09(+0.75%) |
Nov 03, 2010 | 11.90 | 11.97 | 11.82 | 11.94 | 477,547 | +0.06(+0.53%) |
Nov 02, 2010 | 11.88 | 11.94 | 11.84 | 11.88 | 515,713 | -0.01(-0.07%) |
Nov 01, 2010 | 11.99 | 11.99 | 11.81 | 11.89 | 454,402 | +0.09(+0.76%) |
Oct 29, 2010 | 11.84 | 11.85 | 11.75 | 11.80 | 450,647 | -0.13(-1.12%) |
Oct 28, 2010 | 12.00 | 12.04 | 11.90 | 11.93 | 369,008 | -0.02(-0.15%) |
Oct 27, 2010 | 12.00 | 12.02 | 11.88 | 11.95 | 643,938 | -0.19(-1.55%) |
Oct 25, 2010 | 12.14 | 12.23 | 12.12 | 12.14 | 570,012 | +0.16(+1.34%) |
Oct 22, 2010 | 12.04 | 12.04 | 11.94 | 11.98 | 532,133 | -0.05(-0.45%) |
Oct 21, 2010 | 12.05 | 12.11 | 11.92 | 12.03 | 831,974 | -0.04(-0.30%) |
Oct 20, 2010 | 12.01 | 12.17 | 11.97 | 12.07 | 791,882 | +0.05(+0.45%) |
Oct 19, 2010 | 11.88 | 12.10 | 11.88 | 12.01 | 884,812 | -0.31(-2.54%) |
Oct 18, 2010 | 12.41 | 12.41 | 12.17 | 12.33 | 622,673 | -0.21(-1.71%) |
Oct 15, 2010 | 12.60 | 12.61 | 12.45 | 12.54 | 449,978 | +0.08(+0.65%) |
Oct 14, 2010 | 12.51 | 12.53 | 12.42 | 12.46 | 857,791 | -0.06(-0.50%) |
Oct 13, 2010 | 12.52 | 12.59 | 12.48 | 12.52 | 752,912 | +0.13(+1.01%) |
Oct 12, 2010 | 12.43 | 12.45 | 12.31 | 12.40 | 1,327,324 | -0.30(-2.39%) |
Oct 11, 2010 | 12.70 | 12.76 | 12.69 | 12.70 | 291,096 | +0.00(+0.00%) |
Oct 08, 2010 | 12.70 | 12.75 | 12.57 | 12.70 | 269,403 | -0.16(-1.25%) |
Oct 07, 2010 | 12.92 | 12.96 | 12.78 | 12.86 | 5,917 | -0.08(-0.62%) |
Oct 06, 2010 | 13.00 | 13.02 | 12.89 | 12.94 | 925,261 | -0.04(-0.34%) |
Oct 05, 2010 | 12.81 | 13.01 | 12.81 | 12.99 | 1,146,263 | +0.45(+3.56%) |
Oct 04, 2010 | 12.42 | 12.59 | 12.42 | 12.54 | 1,162,807 | +0.57(+4.78%) |
Oct 01, 2010 | 11.97 | 12.00 | 11.78 | 11.97 | 1,103,609 | +0.42(+3.63%) |
Sep 30, 2010 | 11.63 | 11.65 | 11.52 | 11.55 | 583,863 | -0.11(-0.92%) |
Sep 29, 2010 | 11.56 | 11.70 | 11.52 | 11.66 | 545,141 | +0.02(+0.15%) |
Sep 28, 2010 | 11.70 | 11.70 | 11.52 | 11.64 | 294,511 | +0.04(+0.31%) |
Sep 27, 2010 | 11.58 | 11.70 | 11.43 | 11.60 | 455,583 | -0.10(-0.84%) |
Sep 24, 2010 | 11.66 | 11.74 | 11.62 | 11.70 | 347,675 | +0.26(+2.26%) |
Sep 23, 2010 | 11.50 | 11.52 | 11.40 | 11.44 | 601,788 | -0.11(-0.93%) |
Sep 22, 2010 | 11.52 | 11.60 | 11.50 | 11.55 | 642,266 | +0.03(+0.23%) |
Sep 21, 2010 | 11.69 | 11.70 | 11.49 | 11.52 | 846,824 | -0.08(-0.69%) |
Sep 20, 2010 | 11.44 | 11.64 | 11.43 | 11.60 | 795,778 | +0.17(+1.49%) |
Sep 17, 2010 | 11.43 | 11.60 | 11.43 | 11.43 | 758,238 | -0.27(-2.29%) |
Sep 15, 2010 | 11.52 | 11.70 | 11.52 | 11.70 | 643,801 | +0.01(+0.08%) |
Sep 14, 2010 | 11.60 | 11.74 | 11.53 | 11.69 | 525,325 | +0.13(+1.08%) |
Sep 13, 2010 | 11.60 | 11.67 | 11.53 | 11.57 | 640,364 | -0.10(-0.84%) |
Sep 10, 2010 | 11.42 | 11.69 | 11.42 | 11.67 | 794,532 | +0.40(+3.57%) |
Sep 09, 2010 | 11.25 | 11.29 | 11.18 | 11.26 | 547,731 | +0.11(+0.96%) |
Sep 08, 2010 | 11.13 | 11.23 | 11.07 | 11.16 | 457,113 | +0.19(+1.71%) |
Sep 07, 2010 | 11.12 | 11.17 | 10.86 | 10.97 | 1,081,791 | -0.35(-3.08%) |
Sep 03, 2010 | 11.25 | 11.33 | 11.23 | 11.32 | 847,933 | +0.19(+1.68%) |
Sep 02, 2010 | 11.14 | 11.15 | 11.06 | 11.13 | 601,274 | -0.07(-0.64%) |
Sep 01, 2010 | 11.08 | 11.25 | 10.99 | 11.20 | 1,028,344 | +0.22(+2.03%) |
Aug 31, 2010 | 10.96 | 11.03 | 10.83 | 10.98 | 2,127 | -0.21(-1.92%) |
Aug 30, 2010 | 11.15 | 11.28 | 11.14 | 11.19 | 456,499 | -0.11(-0.95%) |
Aug 27, 2010 | 11.30 | 11.30 | 11.09 | 11.30 | 486,578 | -0.09(-0.78%) |
Aug 26, 2010 | 11.45 | 11.54 | 11.34 | 11.39 | 334,028 | -0.04(-0.31%) |
Aug 25, 2010 | 11.40 | 11.48 | 11.31 | 11.42 | 583,929 | +0.04(+0.39%) |
Aug 24, 2010 | 11.41 | 11.50 | 11.32 | 11.38 | 963,337 | -0.21(-1.85%) |
Aug 23, 2010 | 11.67 | 11.71 | 11.55 | 11.59 | 451,819 | -0.05(-0.46%) |
Aug 20, 2010 | 11.73 | 11.73 | 11.53 | 11.65 | 485,122 | -0.09(-0.76%) |
Aug 19, 2010 | 11.71 | 11.89 | 11.69 | 11.74 | 2,686 | -0.05(-0.45%) |
Aug 18, 2010 | 11.74 | 11.87 | 11.68 | 11.79 | 534,770 | +0.04(+0.30%) |
Aug 17, 2010 | 11.84 | 11.86 | 11.75 | 11.75 | 366,858 | +0.06(+0.53%) |
Aug 16, 2010 | 11.64 | 11.70 | 11.55 | 11.69 | 688,006 | +0.04(+0.31%) |
Aug 13, 2010 | 11.66 | 11.71 | 11.57 | 11.66 | 292,636 | +0.09(+0.77%) |
Aug 12, 2010 | 11.33 | 11.61 | 11.32 | 11.57 | 592,548 | +0.04(+0.39%) |
Aug 11, 2010 | 11.80 | 11.80 | 11.51 | 11.52 | 1,808,395 | -0.52(-4.30%) |
Aug 10, 2010 | 12.05 | 12.13 | 11.95 | 12.04 | 662,781 | -0.19(-1.53%) |
Aug 09, 2010 | 12.38 | 12.38 | 12.20 | 12.23 | 237,359 | -0.05(-0.44%) |
Aug 06, 2010 | 12.28 | 12.30 | 12.13 | 12.28 | 434,915 | +0.15(+1.25%) |
Aug 05, 2010 | 12.09 | 12.17 | 12.03 | 12.13 | 725,489 | -0.03(-0.22%) |
Aug 04, 2010 | 12.19 | 12.19 | 12.05 | 12.16 | 1,010,177 | -0.05(-0.44%) |
Aug 03, 2010 | 12.35 | 12.35 | 12.19 | 12.21 | 1,213,504 | -0.30(-2.43%) |
Aug 02, 2010 | 12.62 | 12.62 | 12.37 | 12.51 | 634,930 | -0.07(-0.57%) |
Jul 30, 2010 | 12.59 | 12.61 | 12.34 | 12.59 | 490,572 | +0.06(+0.50%) |
Jul 29, 2010 | 12.88 | 12.91 | 12.50 | 12.52 | 587,829 | +0.02(+0.14%) |
Jul 28, 2010 | 12.59 | 12.68 | 12.50 | 12.51 | 471,319 | -0.08(-0.64%) |
Jul 27, 2010 | 12.67 | 12.67 | 12.51 | 12.59 | 784,975 | -0.09(-0.70%) |
Jul 26, 2010 | 12.63 | 12.76 | 12.54 | 12.67 | 692,745 | +0.17(+1.36%) |
Jul 23, 2010 | 12.34 | 12.57 | 12.31 | 12.51 | 743,837 | +0.43(+3.55%) |
Jul 22, 2010 | 12.03 | 12.20 | 12.01 | 12.08 | 595,813 | +0.29(+2.50%) |
Jul 21, 2010 | 11.93 | 12.03 | 11.75 | 11.78 | 1,008,072 | -0.26(-2.15%) |
Jul 20, 2010 | 11.60 | 12.08 | 11.60 | 12.04 | 889,219 | +0.57(+4.98%) |
Jul 19, 2010 | 11.36 | 11.51 | 11.36 | 11.47 | 790,413 | +0.13(+1.10%) |
Jul 16, 2010 | 11.34 | 11.67 | 11.29 | 11.34 | 1,669,671 | -0.54(-4.58%) |
Jul 15, 2010 | 11.86 | 11.92 | 11.67 | 11.89 | 1,046,432 | -0.18(-1.48%) |
Jul 14, 2010 | 11.99 | 12.07 | 11.92 | 12.07 | 377,665 | +0.10(+0.82%) |
Jul 13, 2010 | 12.01 | 12.08 | 11.93 | 11.97 | 632,580 | +0.06(+0.53%) |
Jul 12, 2010 | 11.88 | 11.93 | 11.76 | 11.91 | 407,996 | -0.07(-0.60%) |
Jul 09, 2010 | 11.98 | 12.06 | 11.80 | 11.98 | 538,033 | +0.39(+3.39%) |
Jul 08, 2010 | 11.49 | 11.60 | 11.43 | 11.59 | 1,177,469 | +0.16(+1.41%) |
Jul 07, 2010 | 11.30 | 11.45 | 11.19 | 11.42 | 1,226,644 | -0.14(-1.24%) |
Jul 06, 2010 | 11.63 | 11.69 | 11.47 | 11.57 | 20,144 | +0.08(+0.70%) |
Jul 02, 2010 | 11.49 | 11.58 | 11.28 | 11.49 | 686,809 | -0.01(-0.08%) |
Jul 01, 2010 | 11.54 | 11.55 | 11.24 | 11.50 | 974,649 | -0.01(-0.08%) |
Jun 30, 2010 | 11.62 | 11.75 | 11.45 | 11.50 | 1,266,248 | -0.07(-0.62%) |
Jun 29, 2010 | 11.81 | 11.81 | 11.47 | 11.58 | 1,307,895 | -0.78(-6.29%) |
Jun 25, 2010 | 12.35 | 12.42 | 12.17 | 12.35 | 595,125 | -0.17(-1.36%) |
Jun 24, 2010 | 12.67 | 12.71 | 12.49 | 12.52 | 680,070 | -0.17(-1.34%) |
Jun 23, 2010 | 12.61 | 12.76 | 12.59 | 12.69 | 892,429 | +0.22(+1.79%) |
Jun 22, 2010 | 12.71 | 12.73 | 12.42 | 12.47 | 3,269 | -0.24(-1.90%) |
Jun 21, 2010 | 12.66 | 12.95 | 12.66 | 12.71 | 1,331,129 | +0.22(+1.79%) |
Jun 18, 2010 | 12.49 | 12.60 | 12.16 | 12.49 | 1,324,372 | +0.30(+2.49%) |
Jun 17, 2010 | 12.23 | 12.31 | 11.96 | 12.18 | 4,522 | -0.26(-2.08%) |
Jun 16, 2010 | 12.44 | 12.50 | 12.32 | 12.44 | 813,011 | -0.12(-0.99%) |
Jun 15, 2010 | 12.46 | 12.58 | 12.36 | 12.57 | 987,392 | +0.00(+0.00%) |
Jun 14, 2010 | 12.57 | 12.79 | 12.51 | 12.57 | 274,358 | +0.11(+0.86%) |
Jun 11, 2010 | 12.17 | 12.46 | 12.17 | 12.46 | 424,474 | +0.04(+0.36%) |
Jun 10, 2010 | 12.12 | 12.42 | 12.08 | 12.42 | 631,363 | +0.35(+2.89%) |
Jun 09, 2010 | 12.17 | 12.32 | 12.00 | 12.07 | 703,357 | -0.11(-0.88%) |
Jun 08, 2010 | 11.98 | 12.20 | 11.85 | 12.17 | 1,053,926 | +0.33(+2.79%) |
Jun 07, 2010 | 12.10 | 12.10 | 11.79 | 11.84 | 494,889 | -0.32(-2.64%) |
Jun 04, 2010 | 12.17 | 12.59 | 12.10 | 12.17 | 735,300 | -0.44(-3.47%) |
Jun 03, 2010 | 12.67 | 12.79 | 12.50 | 12.60 | 909,085 | +0.09(+0.71%) |
Jun 02, 2010 | 11.84 | 12.51 | 11.84 | 12.51 | 1,354,234 | +0.64(+5.42%) |
Jun 01, 2010 | 12.03 | 12.12 | 11.83 | 11.87 | 673,735 | -0.17(-1.41%) |
May 28, 2010 | 12.04 | 12.19 | 11.97 | 12.04 | 1,494,047 | +0.07(+0.60%) |
May 27, 2010 | 11.79 | 11.97 | 11.67 | 11.97 | 708,418 | +0.63(+5.51%) |
May 26, 2010 | 11.39 | 11.59 | 11.04 | 11.34 | 1,413,228 | -0.04(-0.39%) |
May 25, 2010 | 11.15 | 11.42 | 10.89 | 11.39 | 1,257,874 | -0.61(-5.06%) |
May 24, 2010 | 12.15 | 12.17 | 11.97 | 12.00 | 1,082,554 | -0.11(-0.89%) |
May 21, 2010 | 11.51 | 12.11 | 11.37 | 12.10 | 1,356,298 | +0.48(+4.15%) |
May 20, 2010 | 11.57 | 11.91 | 11.55 | 11.62 | 1,791 | -0.62(-5.04%) |
May 19, 2010 | 12.17 | 12.34 | 12.07 | 12.24 | 1,018,113 | +0.20(+1.63%) |
May 18, 2010 | 12.40 | 12.40 | 11.99 | 12.04 | 4,477 | -0.18(-1.46%) |
May 17, 2010 | 12.25 | 12.33 | 11.96 | 12.22 | 1,411,347 | -0.18(-1.44%) |
May 14, 2010 | 12.40 | 12.59 | 12.30 | 12.40 | 805,204 | -0.29(-2.25%) |
May 13, 2010 | 12.69 | 12.86 | 12.67 | 12.68 | 950,902 | +0.29(+2.31%) |
May 12, 2010 | 12.50 | 12.52 | 12.40 | 12.40 | 1,533,888 | -0.28(-2.18%) |
May 11, 2010 | 12.76 | 12.78 | 12.64 | 12.67 | 2,129,106 | -0.29(-2.21%) |
May 10, 2010 | 12.84 | 12.96 | 12.75 | 12.96 | 1,311,744 | +1.14(+9.67%) |
May 07, 2010 | 11.76 | 12.06 | 11.63 | 11.82 | 1,976,764 | +0.21(+1.85%) |
May 06, 2010 | 12.44 | 12.44 | 9.316 | 11.60 | 2,003,863 | -0.87(-6.95%) |
May 05, 2010 | 12.62 | 12.76 | 12.47 | 12.47 | 1,474,679 | -0.33(-2.58%) |
May 04, 2010 | 13.19 | 13.26 | 12.76 | 12.80 | 1,016,623 | -0.70(-5.16%) |