Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.09 | 15.14 | 14.95 | 15.10 | 30,603 | +0.00(+0.00%) |
Apr 28, 2011 | 15.01 | 15.18 | 14.71 | 15.10 | 85,086 | +0.06(+0.40%) |
Apr 27, 2011 | 15.15 | 15.15 | 15.01 | 15.04 | 30,794 | -0.10(-0.67%) |
Apr 26, 2011 | 15.19 | 15.21 | 15.03 | 15.14 | 48,726 | +0.08(+0.55%) |
Apr 25, 2011 | 15.27 | 15.27 | 15.03 | 15.06 | 41,435 | +0.06(+0.37%) |
Apr 21, 2011 | 14.85 | 15.12 | 14.85 | 15.01 | 29,642 | +0.17(+1.18%) |
Apr 20, 2011 | 14.86 | 14.89 | 14.68 | 14.83 | 26,092 | +0.10(+0.65%) |
Apr 19, 2011 | 14.80 | 14.81 | 14.66 | 14.74 | 58,720 | -0.04(-0.27%) |
Apr 18, 2011 | 15.10 | 15.10 | 14.74 | 14.78 | 49,102 | -0.35(-2.31%) |
Apr 15, 2011 | 14.80 | 15.24 | 14.80 | 15.13 | 40,765 | +0.31(+2.09%) |
Apr 14, 2011 | 14.76 | 14.89 | 14.66 | 14.82 | 14,696 | +0.05(+0.37%) |
Apr 13, 2011 | 14.34 | 14.79 | 14.15 | 14.76 | 66,945 | +0.50(+3.48%) |
Apr 12, 2011 | 14.88 | 14.88 | 13.76 | 14.26 | 195,727 | -0.68(-4.56%) |
Apr 11, 2011 | 15.40 | 15.52 | 14.87 | 14.95 | 69,906 | -0.42(-2.72%) |
Apr 08, 2011 | 15.46 | 15.49 | 15.20 | 15.37 | 31,092 | -0.10(-0.64%) |
Apr 07, 2011 | 15.70 | 15.74 | 15.34 | 15.46 | 62,336 | -0.23(-1.47%) |
Apr 06, 2011 | 15.78 | 15.78 | 15.67 | 15.70 | 18,692 | -0.01(-0.06%) |
Apr 05, 2011 | 15.56 | 15.74 | 15.56 | 15.71 | 22,081 | +0.12(+0.76%) |
Apr 04, 2011 | 15.56 | 15.70 | 15.56 | 15.59 | 25,191 | +0.03(+0.19%) |
Apr 01, 2011 | 15.68 | 15.78 | 15.55 | 15.56 | 22,776 | -0.01(-0.07%) |
Mar 31, 2011 | 15.49 | 15.80 | 15.49 | 15.57 | 40,209 | +0.03(+0.22%) |
Mar 30, 2011 | 15.21 | 15.68 | 15.21 | 15.53 | 25,449 | +0.25(+1.66%) |
Mar 29, 2011 | 15.49 | 15.49 | 15.16 | 15.28 | 27,160 | -0.22(-1.44%) |
Mar 28, 2011 | 15.67 | 15.78 | 15.47 | 15.50 | 39,195 | -0.22(-1.43%) |
Mar 25, 2011 | 15.75 | 15.79 | 15.67 | 15.73 | 24,213 | -0.02(-0.14%) |
Mar 24, 2011 | 15.82 | 15.82 | 15.53 | 15.75 | 31,059 | +1.54(+10.83%) |
Mar 23, 2011 | 15.52 | 15.90 | 14.21 | 14.21 | 68,962 | -1.39(-8.92%) |
Mar 22, 2011 | 15.12 | 15.65 | 15.08 | 15.60 | 59,124 | +0.46(+3.05%) |
Mar 21, 2011 | 14.96 | 15.14 | 14.95 | 15.14 | 57,310 | +0.28(+1.90%) |
Mar 18, 2011 | 14.93 | 14.97 | 14.75 | 14.86 | 24,076 | +0.10(+0.68%) |
Mar 17, 2011 | 14.75 | 15.00 | 14.42 | 14.76 | 48,676 | +0.21(+1.47%) |
Mar 16, 2011 | 14.26 | 14.69 | 14.26 | 14.54 | 76,150 | +0.30(+2.07%) |
Mar 15, 2011 | 14.17 | 14.37 | 13.95 | 14.25 | 171,509 | -0.18(-1.23%) |
Mar 14, 2011 | 14.63 | 14.63 | 13.96 | 14.43 | 40,568 | -0.21(-1.41%) |
Mar 11, 2011 | 14.35 | 14.66 | 14.25 | 14.63 | 51,714 | +0.27(+1.85%) |
Mar 10, 2011 | 14.92 | 14.92 | 14.12 | 14.37 | 123,397 | -0.65(-4.30%) |
Mar 09, 2011 | 15.12 | 15.23 | 14.96 | 15.01 | 62,296 | -0.17(-1.10%) |
Mar 08, 2011 | 15.24 | 15.42 | 15.18 | 15.18 | 17,867 | -0.02(-0.13%) |
Mar 07, 2011 | 15.18 | 15.41 | 15.16 | 15.20 | 19,465 | +0.02(+0.11%) |
Mar 04, 2011 | 15.34 | 15.41 | 15.17 | 15.18 | 33,978 | -0.14(-0.92%) |
Mar 03, 2011 | 15.35 | 15.36 | 15.25 | 15.32 | 16,525 | +0.08(+0.50%) |
Mar 02, 2011 | 15.16 | 15.47 | 15.16 | 15.25 | 27,702 | +0.05(+0.32%) |
Mar 01, 2011 | 15.66 | 15.68 | 15.20 | 15.20 | 40,687 | -0.40(-2.59%) |
Feb 28, 2011 | 15.65 | 15.72 | 15.54 | 15.60 | 27,946 | -0.19(-1.18%) |
Feb 25, 2011 | 15.68 | 15.79 | 15.53 | 15.79 | 36,948 | +0.26(+1.69%) |
Feb 24, 2011 | 15.58 | 15.72 | 15.51 | 15.53 | 40,742 | +0.02(+0.12%) |
Feb 23, 2011 | 15.37 | 15.74 | 15.37 | 15.51 | 48,283 | +0.15(+0.98%) |
Feb 22, 2011 | 15.59 | 15.83 | 15.28 | 15.36 | 114,331 | -0.18(-1.16%) |
Feb 18, 2011 | 15.56 | 15.57 | 15.46 | 15.54 | 44,080 | -0.04(-0.25%) |
Feb 17, 2011 | 15.44 | 15.59 | 15.41 | 15.58 | 44,230 | +0.16(+1.02%) |
Feb 16, 2011 | 15.26 | 15.44 | 15.15 | 15.42 | 44,980 | +0.25(+1.66%) |
Feb 15, 2011 | 15.37 | 15.42 | 15.11 | 15.17 | 51,812 | -0.21(-1.34%) |
Feb 14, 2011 | 15.00 | 15.42 | 14.69 | 15.37 | 71,951 | +0.43(+2.88%) |
Feb 11, 2011 | 14.97 | 15.00 | 14.89 | 14.94 | 31,339 | -0.01(-0.06%) |
Feb 10, 2011 | 14.81 | 15.03 | 14.81 | 14.95 | 37,812 | +0.15(+1.05%) |
Feb 09, 2011 | 14.61 | 15.08 | 14.61 | 14.80 | 91,665 | +0.19(+1.28%) |
Feb 08, 2011 | 14.74 | 14.74 | 14.54 | 14.61 | 71,363 | -0.12(-0.84%) |
Feb 07, 2011 | 14.75 | 14.89 | 14.66 | 14.73 | 101,269 | -0.06(-0.43%) |
Feb 04, 2011 | 15.08 | 15.08 | 14.75 | 14.80 | 43,029 | -0.22(-1.49%) |
Feb 03, 2011 | 15.01 | 15.11 | 14.97 | 15.02 | 83,301 | +0.03(+0.23%) |
Feb 02, 2011 | 14.77 | 14.99 | 14.69 | 14.99 | 68,658 | +0.29(+1.97%) |
Feb 01, 2011 | 14.69 | 14.83 | 14.56 | 14.70 | 62,822 | +0.09(+0.65%) |
Jan 31, 2011 | 14.29 | 14.69 | 14.19 | 14.60 | 87,936 | +0.40(+2.83%) |
Jan 28, 2011 | 13.91 | 14.23 | 13.81 | 14.20 | 38,179 | +0.29(+2.10%) |
Jan 27, 2011 | 13.92 | 13.99 | 13.89 | 13.91 | 30,934 | +0.00(+0.01%) |
Jan 26, 2011 | 13.80 | 14.07 | 13.76 | 13.91 | 41,066 | +0.21(+1.56%) |
Jan 25, 2011 | 14.04 | 14.04 | 13.49 | 13.70 | 101,770 | -0.32(-2.30%) |
Jan 24, 2011 | 13.98 | 14.26 | 13.98 | 14.02 | 42,376 | -0.03(-0.21%) |
Jan 21, 2011 | 14.02 | 14.16 | 13.96 | 14.05 | 42,758 | +0.03(+0.18%) |
Jan 20, 2011 | 14.25 | 14.26 | 13.72 | 14.02 | 75,293 | -0.32(-2.20%) |
Jan 19, 2011 | 14.19 | 14.44 | 14.12 | 14.34 | 50,877 | +0.20(+1.45%) |
Jan 18, 2011 | 13.87 | 14.16 | 13.86 | 14.13 | 53,604 | +0.23(+1.68%) |
Jan 14, 2011 | 13.96 | 14.04 | 13.87 | 13.90 | 68,459 | -0.03(-0.19%) |
Jan 13, 2011 | 14.04 | 14.07 | 13.80 | 13.93 | 64,379 | -0.06(-0.44%) |
Jan 12, 2011 | 13.84 | 14.09 | 13.83 | 13.99 | 74,723 | +0.19(+1.41%) |
Jan 11, 2011 | 13.44 | 13.83 | 13.31 | 13.79 | 118,489 | +0.45(+3.41%) |
Jan 10, 2011 | 13.21 | 13.39 | 13.21 | 13.34 | 25,790 | +0.04(+0.27%) |
Jan 07, 2011 | 13.32 | 13.32 | 13.23 | 13.30 | 23,802 | +0.04(+0.27%) |
Jan 06, 2011 | 13.30 | 13.34 | 13.19 | 13.27 | 44,366 | -0.02(-0.17%) |
Jan 05, 2011 | 13.23 | 13.33 | 13.18 | 13.29 | 19,957 | +0.10(+0.76%) |
Jan 04, 2011 | 13.34 | 13.36 | 13.18 | 13.19 | 44,123 | -0.07(-0.54%) |
Jan 03, 2011 | 13.02 | 13.26 | 13.02 | 13.26 | 72,282 | +0.32(+2.46%) |
Dec 31, 2010 | 12.92 | 13.04 | 12.84 | 12.94 | 46,058 | +0.04(+0.28%) |
Dec 30, 2010 | 13.01 | 13.13 | 12.91 | 12.91 | 68,329 | -0.08(-0.60%) |
Dec 29, 2010 | 13.18 | 13.23 | 12.98 | 12.98 | 85,051 | -0.16(-1.22%) |
Dec 28, 2010 | 13.28 | 13.28 | 13.03 | 13.15 | 76,165 | -0.06(-0.45%) |
Dec 27, 2010 | 13.16 | 13.28 | 13.07 | 13.21 | 51,154 | +0.08(+0.60%) |
Dec 23, 2010 | 13.32 | 13.35 | 13.09 | 13.13 | 48,570 | -0.14(-1.02%) |
Dec 22, 2010 | 13.26 | 13.30 | 13.18 | 13.26 | 32,559 | -0.00(-0.02%) |
Dec 21, 2010 | 13.18 | 13.30 | 13.13 | 13.26 | 28,747 | +0.13(+0.98%) |
Dec 20, 2010 | 12.85 | 13.20 | 12.82 | 13.14 | 30,895 | +0.27(+2.08%) |
Dec 17, 2010 | 13.12 | 13.14 | 12.74 | 12.87 | 67,159 | -0.28(-2.13%) |
Dec 16, 2010 | 13.15 | 13.23 | 13.11 | 13.15 | 16,614 | -0.03(-0.21%) |
Dec 15, 2010 | 13.22 | 13.23 | 13.13 | 13.18 | 29,804 | -0.00(-0.04%) |
Dec 14, 2010 | 13.39 | 13.39 | 13.09 | 13.18 | 38,693 | -0.18(-1.35%) |
Dec 13, 2010 | 13.16 | 13.36 | 13.16 | 13.36 | 39,037 | +0.14(+1.07%) |
Dec 10, 2010 | 13.21 | 13.34 | 13.10 | 13.22 | 12,520 | -0.01(-0.07%) |
Dec 09, 2010 | 13.43 | 13.49 | 13.21 | 13.23 | 52,831 | -0.07(-0.56%) |
Dec 08, 2010 | 13.52 | 13.53 | 13.23 | 13.30 | 29,349 | -0.09(-0.67%) |
Dec 07, 2010 | 13.41 | 13.64 | 13.39 | 13.39 | 29,246 | +0.05(+0.39%) |
Dec 06, 2010 | 13.18 | 13.36 | 13.10 | 13.34 | 47,934 | +0.20(+1.52%) |
Dec 03, 2010 | 13.19 | 13.21 | 13.08 | 13.14 | 21,337 | -0.06(-0.49%) |
Dec 02, 2010 | 12.98 | 13.21 | 12.96 | 13.21 | 33,362 | +0.18(+1.41%) |
Dec 01, 2010 | 12.96 | 13.13 | 12.96 | 13.02 | 72,818 | +0.05(+0.35%) |
Nov 30, 2010 | 12.90 | 13.01 | 12.90 | 12.98 | 19,651 | -0.12(-0.89%) |
Nov 29, 2010 | 13.02 | 13.09 | 12.94 | 13.09 | 21,536 | +0.06(+0.45%) |
Nov 26, 2010 | 12.98 | 13.10 | 12.97 | 13.04 | 13,800 | -0.07(-0.52%) |
Nov 24, 2010 | 12.91 | 13.10 | 13.10 | 13.10 | 44,513 | +0.12(+0.91%) |
Nov 23, 2010 | 12.86 | 13.04 | 12.85 | 12.99 | 39,366 | +0.03(+0.26%) |
Nov 22, 2010 | 13.01 | 13.01 | 12.86 | 12.95 | 38,998 | -0.01(-0.07%) |
Nov 19, 2010 | 12.70 | 12.97 | 12.70 | 12.96 | 27,145 | +0.21(+1.66%) |
Nov 18, 2010 | 12.71 | 12.93 | 12.57 | 12.75 | 79,566 | +0.21(+1.64%) |
Nov 17, 2010 | 12.61 | 12.70 | 12.52 | 12.54 | 43,762 | +0.14(+1.14%) |
Nov 16, 2010 | 12.81 | 12.81 | 12.10 | 12.40 | 146,906 | -0.66(-5.06%) |
Nov 15, 2010 | 13.06 | 13.06 | 12.73 | 13.06 | 78,287 | -0.01(-0.07%) |
Nov 12, 2010 | 13.28 | 13.31 | 13.01 | 13.07 | 150,284 | -0.14(-1.09%) |
Nov 11, 2010 | 13.42 | 13.42 | 13.15 | 13.22 | 64,428 | -0.21(-1.55%) |
Nov 10, 2010 | 13.30 | 13.43 | 13.05 | 13.43 | 96,872 | +0.22(+1.68%) |
Nov 09, 2010 | 13.03 | 13.43 | 12.97 | 13.21 | 128,791 | +0.23(+1.81%) |
Nov 08, 2010 | 12.85 | 12.99 | 12.71 | 12.97 | 63,058 | +0.13(+0.98%) |
Nov 05, 2010 | 12.58 | 12.85 | 12.58 | 12.85 | 83,113 | +0.24(+1.91%) |
Nov 04, 2010 | 12.64 | 12.64 | 12.51 | 12.61 | 84,754 | +0.11(+0.90%) |
Nov 03, 2010 | 12.50 | 12.52 | 12.26 | 12.49 | 41,144 | +0.04(+0.28%) |
Nov 02, 2010 | 12.37 | 12.53 | 12.24 | 12.46 | 40,297 | +0.13(+1.04%) |
Nov 01, 2010 | 12.54 | 12.54 | 12.18 | 12.33 | 73,635 | -0.09(-0.75%) |
Oct 29, 2010 | 12.44 | 12.44 | 12.25 | 12.42 | 60,436 | +0.03(+0.21%) |
Oct 28, 2010 | 12.45 | 12.45 | 12.21 | 12.40 | 99,727 | +0.11(+0.91%) |
Oct 27, 2010 | 12.28 | 12.33 | 12.14 | 12.28 | 51,637 | +0.09(+0.78%) |
Oct 25, 2010 | 11.96 | 12.20 | 11.96 | 12.19 | 74,019 | +0.16(+1.35%) |
Oct 22, 2010 | 11.94 | 12.04 | 11.81 | 12.03 | 55,098 | +0.16(+1.34%) |
Oct 21, 2010 | 12.00 | 12.00 | 11.80 | 11.87 | 61,226 | -0.08(-0.68%) |
Oct 20, 2010 | 11.79 | 11.96 | 11.76 | 11.95 | 77,915 | +0.24(+2.03%) |
Oct 19, 2010 | 11.94 | 11.94 | 11.71 | 11.71 | 60,822 | -0.24(-2.00%) |
Oct 18, 2010 | 11.97 | 11.99 | 11.68 | 11.95 | 53,889 | +0.07(+0.56%) |
Oct 15, 2010 | 12.02 | 12.02 | 11.87 | 11.88 | 42,009 | -0.06(-0.47%) |
Oct 14, 2010 | 11.93 | 12.01 | 11.82 | 11.94 | 66,775 | +0.02(+0.19%) |
Oct 13, 2010 | 11.84 | 11.96 | 11.69 | 11.92 | 81,940 | +0.09(+0.77%) |
Oct 12, 2010 | 11.64 | 11.86 | 11.64 | 11.83 | 66,596 | +0.14(+1.20%) |
Oct 11, 2010 | 11.64 | 11.72 | 11.50 | 11.69 | 71,429 | +0.04(+0.31%) |
Oct 08, 2010 | 11.65 | 11.65 | 11.41 | 11.65 | 78,648 | +0.24(+2.09%) |
Oct 07, 2010 | 11.60 | 11.60 | 11.36 | 11.41 | 60,176 | -0.15(-1.32%) |
Oct 06, 2010 | 11.28 | 11.57 | 11.28 | 11.56 | 120,353 | +0.22(+1.91%) |
Oct 05, 2010 | 11.44 | 11.44 | 11.29 | 11.35 | 52,255 | +0.00(+0.04%) |
Oct 04, 2010 | 11.42 | 11.42 | 11.21 | 11.34 | 60,192 | -0.06(-0.52%) |
Oct 01, 2010 | 11.40 | 11.48 | 11.25 | 11.40 | 78,090 | +0.03(+0.25%) |
Sep 30, 2010 | 11.50 | 11.51 | 11.26 | 11.37 | 112,978 | -0.01(-0.06%) |
Sep 29, 2010 | 11.29 | 11.50 | 11.29 | 11.38 | 59,108 | +0.09(+0.76%) |
Sep 28, 2010 | 11.28 | 11.41 | 11.11 | 11.29 | 109,740 | +0.02(+0.19%) |
Sep 27, 2010 | 11.26 | 11.42 | 11.22 | 11.27 | 73,199 | +0.02(+0.20%) |
Sep 24, 2010 | 11.22 | 11.52 | 11.21 | 11.25 | 72,237 | +0.08(+0.71%) |
Sep 23, 2010 | 11.35 | 11.46 | 11.16 | 11.17 | 104,063 | -0.18(-1.56%) |
Sep 22, 2010 | 11.35 | 11.58 | 11.33 | 11.35 | 57,804 | +0.00(+0.00%) |
Sep 21, 2010 | 11.53 | 11.67 | 11.35 | 11.35 | 65,074 | -0.15(-1.34%) |
Sep 20, 2010 | 11.34 | 11.54 | 11.34 | 11.50 | 28,872 | +0.12(+1.02%) |
Sep 17, 2010 | 11.39 | 11.57 | 11.25 | 11.39 | 65,633 | -0.11(-0.94%) |
Sep 15, 2010 | 11.18 | 11.49 | 11.18 | 11.49 | 79,255 | +0.20(+1.80%) |
Sep 14, 2010 | 11.36 | 11.36 | 11.23 | 11.29 | 79,718 | -0.02(-0.18%) |
Sep 13, 2010 | 11.22 | 11.39 | 11.17 | 11.31 | 33,794 | +0.12(+1.09%) |
Sep 10, 2010 | 11.25 | 11.25 | 11.09 | 11.19 | 44,857 | +0.07(+0.63%) |
Sep 09, 2010 | 11.11 | 11.25 | 10.99 | 11.12 | 33,971 | +0.15(+1.33%) |
Sep 08, 2010 | 11.17 | 11.33 | 10.94 | 10.97 | 114,652 | -0.20(-1.76%) |
Sep 07, 2010 | 11.33 | 11.41 | 11.17 | 11.17 | 68,476 | -0.08(-0.73%) |
Sep 03, 2010 | 11.17 | 11.36 | 11.13 | 11.25 | 85,111 | +0.10(+0.88%) |
Sep 02, 2010 | 11.05 | 11.16 | 11.00 | 11.16 | 39,149 | +0.00(+0.00%) |
Sep 01, 2010 | 11.11 | 11.25 | 10.97 | 11.16 | 49,584 | +0.11(+0.99%) |
Aug 31, 2010 | 11.28 | 11.28 | 10.95 | 11.05 | 30,781 | -0.16(-1.44%) |
Aug 30, 2010 | 11.25 | 11.25 | 11.09 | 11.21 | 10,845 | -0.00(-0.04%) |
Aug 27, 2010 | 11.21 | 11.25 | 10.94 | 11.21 | 20,033 | +0.15(+1.32%) |
Aug 26, 2010 | 10.99 | 11.14 | 10.96 | 11.07 | 48,920 | -0.00(-0.03%) |
Aug 25, 2010 | 10.95 | 11.10 | 10.87 | 11.07 | 48,371 | +0.03(+0.27%) |
Aug 24, 2010 | 11.14 | 11.20 | 10.98 | 11.04 | 83,447 | -0.22(-1.99%) |
Aug 23, 2010 | 10.98 | 11.40 | 10.98 | 11.26 | 77,841 | -0.15(-1.32%) |
Aug 20, 2010 | 11.44 | 11.44 | 11.30 | 11.42 | 21,082 | -0.08(-0.71%) |
Aug 19, 2010 | 11.40 | 11.50 | 11.40 | 11.50 | 35,685 | +0.00(+0.00%) |
Aug 18, 2010 | 11.35 | 11.50 | 11.26 | 11.50 | 48,638 | +0.05(+0.41%) |
Aug 17, 2010 | 11.28 | 11.50 | 11.20 | 11.45 | 42,625 | +0.28(+2.51%) |
Aug 16, 2010 | 11.34 | 11.34 | 11.12 | 11.17 | 88,819 | -0.04(-0.34%) |
Aug 13, 2010 | 11.21 | 11.21 | 10.97 | 11.21 | 27,619 | +0.21(+1.89%) |
Aug 12, 2010 | 11.12 | 11.21 | 11.00 | 11.00 | 41,584 | -0.16(-1.41%) |
Aug 11, 2010 | 11.04 | 11.20 | 11.04 | 11.16 | 27,127 | -0.07(-0.64%) |
Aug 10, 2010 | 11.00 | 11.24 | 11.00 | 11.23 | 39,533 | +0.12(+1.06%) |
Aug 09, 2010 | 10.95 | 11.12 | 10.95 | 11.11 | 35,777 | +0.10(+0.93%) |
Aug 06, 2010 | 11.01 | 11.14 | 11.00 | 11.01 | 37,266 | -0.06(-0.50%) |
Aug 05, 2010 | 11.12 | 11.18 | 11.03 | 11.06 | 46,292 | -0.06(-0.54%) |
Aug 04, 2010 | 10.98 | 11.22 | 10.98 | 11.12 | 82,543 | +0.04(+0.33%) |
Aug 03, 2010 | 10.99 | 11.10 | 10.93 | 11.09 | 47,889 | +0.09(+0.80%) |
Aug 02, 2010 | 11.07 | 11.07 | 10.97 | 11.00 | 33,850 | +0.01(+0.06%) |
Jul 30, 2010 | 10.99 | 11.03 | 10.77 | 10.99 | 45,803 | +0.05(+0.49%) |
Jul 29, 2010 | 11.01 | 11.01 | 10.79 | 10.94 | 30,523 | +0.07(+0.61%) |
Jul 28, 2010 | 10.87 | 10.99 | 10.85 | 10.87 | 18,904 | -0.05(-0.46%) |
Jul 27, 2010 | 10.84 | 11.00 | 10.80 | 10.92 | 76,582 | -0.06(-0.51%) |
Jul 26, 2010 | 10.80 | 10.99 | 10.70 | 10.98 | 50,839 | +0.17(+1.59%) |
Jul 23, 2010 | 10.71 | 10.85 | 10.54 | 10.81 | 115,307 | -0.06(-0.52%) |
Jul 22, 2010 | 10.92 | 11.03 | 10.83 | 10.86 | 44,738 | +0.13(+1.17%) |
Jul 21, 2010 | 10.83 | 10.91 | 10.72 | 10.74 | 25,935 | -0.11(-1.04%) |
Jul 20, 2010 | 10.79 | 10.93 | 10.64 | 10.85 | 63,765 | +0.21(+2.00%) |
Jul 19, 2010 | 10.78 | 10.78 | 10.56 | 10.64 | 39,191 | -0.08(-0.73%) |
Jul 16, 2010 | 10.72 | 10.93 | 10.62 | 10.72 | 33,694 | -0.13(-1.18%) |
Jul 15, 2010 | 10.68 | 10.89 | 10.65 | 10.85 | 36,455 | +0.19(+1.79%) |
Jul 14, 2010 | 10.75 | 10.95 | 10.59 | 10.66 | 51,941 | -0.08(-0.73%) |
Jul 13, 2010 | 10.77 | 10.96 | 10.54 | 10.73 | 106,685 | -0.16(-1.44%) |
Jul 12, 2010 | 10.72 | 11.11 | 10.51 | 10.89 | 131,515 | -0.12(-1.08%) |
Jul 09, 2010 | 11.01 | 11.31 | 10.69 | 11.01 | 177,081 | +0.24(+2.27%) |
Jul 08, 2010 | 10.93 | 10.98 | 10.47 | 10.76 | 130,930 | -0.15(-1.38%) |
Jul 07, 2010 | 10.73 | 11.06 | 10.73 | 10.91 | 68,251 | +0.22(+2.05%) |
Jul 06, 2010 | 10.96 | 11.09 | 10.69 | 10.70 | 26,376 | -0.11(-1.01%) |
Jul 02, 2010 | 10.81 | 11.08 | 10.64 | 10.81 | 31,144 | -0.07(-0.62%) |
Jul 01, 2010 | 10.95 | 11.02 | 10.36 | 10.87 | 64,934 | -0.00(-0.01%) |
Jun 30, 2010 | 10.97 | 11.08 | 10.80 | 10.87 | 32,518 | -0.00(-0.03%) |
Jun 29, 2010 | 11.06 | 11.31 | 10.87 | 10.88 | 58,690 | -0.43(-3.82%) |
Jun 25, 2010 | 11.31 | 11.31 | 10.73 | 11.31 | 94,382 | +0.27(+2.42%) |
Jun 24, 2010 | 11.41 | 11.41 | 11.02 | 11.04 | 38,044 | -0.19(-1.66%) |
Jun 23, 2010 | 11.45 | 11.50 | 11.23 | 11.23 | 48,174 | -0.28(-2.46%) |
Jun 22, 2010 | 11.59 | 11.63 | 11.44 | 11.51 | 121,530 | -0.16(-1.36%) |
Jun 21, 2010 | 11.97 | 12.25 | 11.24 | 11.67 | 95,214 | -0.26(-2.14%) |
Jun 18, 2010 | 11.93 | 12.20 | 11.71 | 11.93 | 58,845 | +0.01(+0.05%) |
Jun 17, 2010 | 12.10 | 12.21 | 11.77 | 11.92 | 62,228 | -0.17(-1.44%) |
Jun 16, 2010 | 11.97 | 12.22 | 11.75 | 12.09 | 51,361 | -0.02(-0.21%) |
Jun 15, 2010 | 12.05 | 12.13 | 11.84 | 12.12 | 42,358 | +0.30(+2.53%) |
Jun 14, 2010 | 11.76 | 12.16 | 11.66 | 11.82 | 77,891 | +0.19(+1.60%) |
Jun 11, 2010 | 11.57 | 11.68 | 11.44 | 11.63 | 19,595 | +0.05(+0.40%) |
Jun 10, 2010 | 11.47 | 11.62 | 11.47 | 11.59 | 18,226 | +0.17(+1.53%) |
Jun 09, 2010 | 11.09 | 11.66 | 11.09 | 11.41 | 61,752 | +0.30(+2.73%) |
Jun 08, 2010 | 10.92 | 11.20 | 10.73 | 11.11 | 26,019 | +0.13(+1.18%) |
Jun 07, 2010 | 11.01 | 11.20 | 10.69 | 10.98 | 93,661 | -0.11(-0.95%) |
Jun 04, 2010 | 11.09 | 11.36 | 10.95 | 11.09 | 27,157 | -0.08(-0.72%) |
Jun 03, 2010 | 10.81 | 11.18 | 10.81 | 11.17 | 27,807 | +0.37(+3.38%) |
Jun 02, 2010 | 10.57 | 11.00 | 10.57 | 10.80 | 40,281 | +0.37(+3.54%) |
Jun 01, 2010 | 10.64 | 10.88 | 10.42 | 10.43 | 64,575 | -0.08(-0.74%) |
May 28, 2010 | 10.51 | 10.59 | 10.42 | 10.51 | 18,271 | +0.03(+0.33%) |
May 27, 2010 | 10.27 | 10.54 | 10.27 | 10.48 | 58,408 | +0.34(+3.40%) |
May 26, 2010 | 10.12 | 10.43 | 10.03 | 10.13 | 40,522 | +0.09(+0.93%) |
May 25, 2010 | 10.06 | 10.28 | 9.742 | 10.04 | 52,764 | -0.30(-2.92%) |
May 24, 2010 | 10.18 | 10.37 | 10.01 | 10.34 | 34,129 | +0.12(+1.21%) |
May 21, 2010 | 9.976 | 10.59 | 9.572 | 10.22 | 136,270 | +0.03(+0.27%) |
May 20, 2010 | 10.13 | 10.28 | 10.10 | 10.19 | 91,680 | -0.39(-3.66%) |
May 19, 2010 | 10.97 | 10.97 | 10.50 | 10.58 | 158,928 | -0.18(-1.71%) |
May 18, 2010 | 11.58 | 11.78 | 10.50 | 10.76 | 204,969 | -0.90(-7.68%) |
May 17, 2010 | 11.75 | 11.93 | 11.42 | 11.66 | 69,291 | -0.17(-1.44%) |
May 14, 2010 | 11.83 | 11.98 | 11.66 | 11.83 | 40,551 | -0.17(-1.40%) |
May 13, 2010 | 12.06 | 12.17 | 11.93 | 11.99 | 45,859 | -0.01(-0.12%) |
May 12, 2010 | 11.94 | 12.06 | 11.86 | 12.01 | 46,970 | +0.17(+1.41%) |
May 11, 2010 | 11.97 | 12.06 | 11.78 | 11.84 | 173,615 | +0.55(+4.84%) |
May 10, 2010 | 11.27 | 11.44 | 11.21 | 11.29 | 72,721 | +0.43(+3.93%) |
May 07, 2010 | 11.42 | 11.42 | 10.19 | 10.87 | 118,768 | -0.08(-0.69%) |
May 06, 2010 | 11.36 | 11.43 | 10.17 | 10.94 | 127,260 | -0.53(-4.60%) |
May 05, 2010 | 11.30 | 11.69 | 11.16 | 11.47 | 126,557 | -0.38(-3.18%) |
May 04, 2010 | 11.86 | 12.08 | 11.77 | 11.85 | 63,937 | -0.29(-2.37%) |