Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.70 | 10.72 | 10.60 | 10.71 | 225,290 | +0.02(+0.21%) |
Apr 28, 2011 | 10.70 | 10.77 | 10.61 | 10.68 | 368,749 | -0.01(-0.14%) |
Apr 27, 2011 | 10.79 | 10.82 | 10.65 | 10.70 | 307,528 | -0.09(-0.82%) |
Apr 26, 2011 | 10.72 | 10.85 | 10.67 | 10.79 | 225,247 | +0.07(+0.66%) |
Apr 25, 2011 | 10.72 | 10.81 | 10.64 | 10.72 | 366,677 | -0.04(-0.34%) |
Apr 21, 2011 | 10.68 | 10.76 | 10.61 | 10.76 | 452,926 | +0.15(+1.38%) |
Apr 20, 2011 | 10.69 | 10.70 | 10.55 | 10.61 | 361,648 | +0.07(+0.69%) |
Apr 19, 2011 | 10.51 | 10.56 | 10.41 | 10.54 | 301,779 | +0.00(+0.00%) |
Apr 18, 2011 | 10.54 | 10.62 | 10.47 | 10.54 | 262,062 | -0.02(-0.17%) |
Apr 15, 2011 | 10.47 | 10.58 | 10.34 | 10.55 | 288,881 | +0.05(+0.45%) |
Apr 14, 2011 | 10.47 | 10.56 | 10.42 | 10.51 | 256,698 | +0.01(+0.14%) |
Apr 13, 2011 | 10.69 | 10.72 | 10.49 | 10.49 | 316,679 | -0.16(-1.51%) |
Apr 12, 2011 | 10.60 | 10.75 | 10.60 | 10.65 | 305,467 | +0.00(+0.03%) |
Apr 11, 2011 | 10.64 | 10.71 | 10.59 | 10.65 | 426,013 | -0.00(-0.03%) |
Apr 08, 2011 | 10.82 | 10.88 | 10.60 | 10.65 | 205,256 | -0.09(-0.81%) |
Apr 07, 2011 | 10.89 | 10.89 | 10.73 | 10.74 | 220,833 | -0.09(-0.81%) |
Apr 06, 2011 | 10.80 | 10.85 | 10.76 | 10.83 | 265,607 | +0.10(+0.92%) |
Apr 05, 2011 | 10.72 | 10.78 | 10.66 | 10.73 | 221,686 | +0.01(+0.07%) |
Apr 04, 2011 | 10.73 | 10.78 | 10.70 | 10.72 | 185,380 | +0.02(+0.20%) |
Apr 01, 2011 | 10.79 | 10.85 | 10.65 | 10.70 | 388,061 | -0.06(-0.54%) |
Mar 31, 2011 | 10.63 | 10.76 | 10.54 | 10.76 | 290,822 | +0.12(+1.13%) |
Mar 30, 2011 | 10.64 | 10.80 | 10.62 | 10.64 | 338,059 | -0.08(-0.78%) |
Mar 29, 2011 | 10.92 | 11.03 | 10.59 | 10.72 | 608,635 | -0.21(-1.90%) |
Mar 28, 2011 | 10.89 | 11.10 | 10.54 | 10.93 | 2,592,166 | +0.78(+7.73%) |
Mar 25, 2011 | 10.12 | 10.24 | 10.01 | 10.15 | 506,638 | +0.08(+0.83%) |
Mar 24, 2011 | 10.31 | 10.38 | 10.06 | 10.06 | 458,333 | -0.25(-2.41%) |
Mar 23, 2011 | 10.31 | 10.37 | 10.14 | 10.31 | 223,792 | +0.00(+0.04%) |
Mar 22, 2011 | 10.26 | 10.39 | 10.22 | 10.31 | 426,049 | -0.01(-0.07%) |
Mar 21, 2011 | 10.27 | 10.35 | 10.10 | 10.31 | 422,712 | +0.22(+2.20%) |
Mar 18, 2011 | 10.13 | 10.29 | 10.03 | 10.09 | 1,020,253 | +0.00(+0.00%) |
Mar 17, 2011 | 10.07 | 10.11 | 10.01 | 10.09 | 283,658 | +0.08(+0.84%) |
Mar 16, 2011 | 9.985 | 10.07 | 9.964 | 10.01 | 280,847 | +0.01(+0.07%) |
Mar 15, 2011 | 10.03 | 10.21 | 9.949 | 10.00 | 675,408 | -0.14(-1.40%) |
Mar 14, 2011 | 10.12 | 10.24 | 10.12 | 10.14 | 217,077 | -0.05(-0.54%) |
Mar 11, 2011 | 10.10 | 10.25 | 10.03 | 10.20 | 222,797 | +0.11(+1.05%) |
Mar 10, 2011 | 10.03 | 10.21 | 9.964 | 10.09 | 376,926 | +0.01(+0.11%) |
Mar 09, 2011 | 10.02 | 10.13 | 9.989 | 10.08 | 347,022 | +0.03(+0.29%) |
Mar 08, 2011 | 9.945 | 10.07 | 9.920 | 10.05 | 446,789 | +0.13(+1.29%) |
Mar 07, 2011 | 10.22 | 10.29 | 9.923 | 9.923 | 557,760 | -0.29(-2.82%) |
Mar 04, 2011 | 10.20 | 10.26 | 10.13 | 10.21 | 269,331 | -0.01(-0.07%) |
Mar 03, 2011 | 10.28 | 10.32 | 10.12 | 10.22 | 460,477 | +0.01(+0.11%) |
Mar 02, 2011 | 10.28 | 10.32 | 10.14 | 10.21 | 314,875 | -0.07(-0.64%) |
Mar 01, 2011 | 10.51 | 10.59 | 10.27 | 10.27 | 441,714 | -0.26(-2.42%) |
Feb 28, 2011 | 10.44 | 10.56 | 10.43 | 10.53 | 388,615 | +0.15(+1.41%) |
Feb 25, 2011 | 10.21 | 10.40 | 10.21 | 10.38 | 271,363 | +0.16(+1.61%) |
Feb 24, 2011 | 10.29 | 10.29 | 10.10 | 10.22 | 319,600 | -0.01(-0.07%) |
Feb 23, 2011 | 10.49 | 10.51 | 10.22 | 10.23 | 312,172 | -0.26(-2.47%) |
Feb 22, 2011 | 10.46 | 10.56 | 10.46 | 10.49 | 324,771 | -0.02(-0.17%) |
Feb 18, 2011 | 10.45 | 10.56 | 10.38 | 10.50 | 257,288 | +0.11(+1.09%) |
Feb 17, 2011 | 10.39 | 10.42 | 10.34 | 10.39 | 271,349 | +0.01(+0.14%) |
Feb 16, 2011 | 10.36 | 10.38 | 10.25 | 10.38 | 441,368 | +0.11(+1.03%) |
Feb 15, 2011 | 10.33 | 10.38 | 10.27 | 10.27 | 328,325 | -0.07(-0.64%) |
Feb 14, 2011 | 10.35 | 10.39 | 10.32 | 10.34 | 241,744 | -0.01(-0.14%) |
Feb 11, 2011 | 10.30 | 10.37 | 10.28 | 10.35 | 148,231 | +0.03(+0.28%) |
Feb 10, 2011 | 10.32 | 10.39 | 10.28 | 10.32 | 145,615 | +0.00(+0.00%) |
Feb 09, 2011 | 10.32 | 10.35 | 10.27 | 10.32 | 328,146 | +0.00(+0.03%) |
Feb 08, 2011 | 10.39 | 10.42 | 10.31 | 10.32 | 190,885 | -0.09(-0.91%) |
Feb 07, 2011 | 10.32 | 10.49 | 10.31 | 10.41 | 164,266 | +0.09(+0.85%) |
Feb 04, 2011 | 10.31 | 10.36 | 10.23 | 10.32 | 418,618 | +0.03(+0.28%) |
Feb 03, 2011 | 10.21 | 10.33 | 10.21 | 10.30 | 229,144 | +0.05(+0.46%) |
Feb 02, 2011 | 10.34 | 10.39 | 10.21 | 10.25 | 247,516 | -0.13(-1.30%) |
Feb 01, 2011 | 10.35 | 10.48 | 10.23 | 10.38 | 555,632 | +0.04(+0.39%) |
Jan 31, 2011 | 10.42 | 10.46 | 10.30 | 10.34 | 231,766 | -0.02(-0.18%) |
Jan 28, 2011 | 10.69 | 10.72 | 10.36 | 10.36 | 333,362 | -0.32(-2.97%) |
Jan 27, 2011 | 10.51 | 10.71 | 10.45 | 10.68 | 284,198 | +0.14(+1.35%) |
Jan 26, 2011 | 10.50 | 10.56 | 10.40 | 10.54 | 230,567 | +0.08(+0.80%) |
Jan 25, 2011 | 10.40 | 10.53 | 10.38 | 10.45 | 191,209 | +0.03(+0.24%) |
Jan 24, 2011 | 10.38 | 10.50 | 10.36 | 10.43 | 213,008 | +0.08(+0.82%) |
Jan 21, 2011 | 10.28 | 10.41 | 10.22 | 10.34 | 348,860 | +0.14(+1.38%) |
Jan 20, 2011 | 10.19 | 10.29 | 10.18 | 10.20 | 327,553 | -0.04(-0.39%) |
Jan 19, 2011 | 10.41 | 10.41 | 10.23 | 10.24 | 197,763 | -0.16(-1.53%) |
Jan 18, 2011 | 10.42 | 10.48 | 10.27 | 10.40 | 432,397 | -0.09(-0.83%) |
Jan 14, 2011 | 10.50 | 10.52 | 10.41 | 10.49 | 331,464 | -0.00(-0.04%) |
Jan 13, 2011 | 10.52 | 10.57 | 10.44 | 10.49 | 381,203 | -0.04(-0.38%) |
Jan 12, 2011 | 10.58 | 10.62 | 10.51 | 10.53 | 367,957 | +0.01(+0.10%) |
Jan 11, 2011 | 10.53 | 10.64 | 10.49 | 10.52 | 203,550 | +0.03(+0.31%) |
Jan 10, 2011 | 10.50 | 10.57 | 10.44 | 10.49 | 346,418 | -0.03(-0.24%) |
Jan 07, 2011 | 10.49 | 10.56 | 10.33 | 10.51 | 378,741 | -0.02(-0.21%) |
Jan 06, 2011 | 10.68 | 10.73 | 10.45 | 10.53 | 473,815 | -0.14(-1.36%) |
Jan 05, 2011 | 10.73 | 10.78 | 10.60 | 10.68 | 441,886 | -0.09(-0.87%) |
Jan 04, 2011 | 11.07 | 11.09 | 10.72 | 10.77 | 682,581 | -0.34(-3.06%) |
Jan 03, 2011 | 11.47 | 11.52 | 11.10 | 11.11 | 751,395 | -0.32(-2.79%) |
Dec 31, 2010 | 11.58 | 11.65 | 11.43 | 11.43 | 350,954 | -0.18(-1.53%) |
Dec 30, 2010 | 11.49 | 11.69 | 11.45 | 11.61 | 454,699 | +0.12(+1.04%) |
Dec 29, 2010 | 11.67 | 11.71 | 11.39 | 11.49 | 501,857 | -0.22(-1.92%) |
Dec 28, 2010 | 11.77 | 11.92 | 11.59 | 11.71 | 574,311 | -0.09(-0.77%) |
Dec 27, 2010 | 11.69 | 12.03 | 11.58 | 11.80 | 846,250 | -0.44(-3.58%) |
Dec 23, 2010 | 12.26 | 12.35 | 12.19 | 12.24 | 375,805 | +0.01(+0.06%) |
Dec 22, 2010 | 12.26 | 12.37 | 12.19 | 12.24 | 403,106 | -0.02(-0.18%) |
Dec 21, 2010 | 12.31 | 12.31 | 12.20 | 12.26 | 137,878 | -0.03(-0.21%) |
Dec 20, 2010 | 11.92 | 12.30 | 11.92 | 12.28 | 479,713 | +0.38(+3.16%) |
Dec 17, 2010 | 11.93 | 11.95 | 11.81 | 11.91 | 683,043 | -0.04(-0.33%) |
Dec 16, 2010 | 11.80 | 11.95 | 11.69 | 11.95 | 269,568 | +0.13(+1.10%) |
Dec 15, 2010 | 11.91 | 12.07 | 11.78 | 11.82 | 327,088 | -0.14(-1.21%) |
Dec 14, 2010 | 11.93 | 11.97 | 11.80 | 11.96 | 282,450 | +0.02(+0.15%) |
Dec 13, 2010 | 11.95 | 11.97 | 11.79 | 11.94 | 216,796 | +0.01(+0.06%) |
Dec 10, 2010 | 11.79 | 11.95 | 11.78 | 11.93 | 125,651 | +0.10(+0.86%) |
Dec 09, 2010 | 11.89 | 11.92 | 11.64 | 11.83 | 255,640 | -0.00(-0.03%) |
Dec 08, 2010 | 11.72 | 11.89 | 11.69 | 11.84 | 239,626 | +0.17(+1.46%) |
Dec 07, 2010 | 11.61 | 11.79 | 11.59 | 11.67 | 280,505 | +0.12(+1.03%) |
Dec 06, 2010 | 11.69 | 11.69 | 11.44 | 11.55 | 245,786 | -0.14(-1.18%) |
Dec 03, 2010 | 11.61 | 11.72 | 11.51 | 11.69 | 220,365 | +0.07(+0.62%) |
Dec 02, 2010 | 11.37 | 11.70 | 11.37 | 11.61 | 327,080 | +0.27(+2.36%) |
Dec 01, 2010 | 11.22 | 11.34 | 11.15 | 11.34 | 392,482 | +0.25(+2.22%) |
Nov 30, 2010 | 11.15 | 11.32 | 11.09 | 11.10 | 306,563 | -0.13(-1.19%) |
Nov 29, 2010 | 11.24 | 11.29 | 11.11 | 11.23 | 144,359 | -0.02(-0.16%) |
Nov 26, 2010 | 11.06 | 11.31 | 11.05 | 11.25 | 91,405 | +0.09(+0.81%) |
Nov 24, 2010 | 11.32 | 11.16 | 11.16 | 11.16 | 264,438 | +0.01(+0.13%) |
Nov 23, 2010 | 11.08 | 11.20 | 11.04 | 11.15 | 160,339 | +0.01(+0.13%) |
Nov 22, 2010 | 11.18 | 11.32 | 11.10 | 11.13 | 312,005 | -0.12(-1.03%) |
Nov 19, 2010 | 11.10 | 11.27 | 11.02 | 11.25 | 306,265 | +0.17(+1.54%) |
Nov 18, 2010 | 11.12 | 11.18 | 11.01 | 11.08 | 211,495 | +0.18(+1.63%) |
Nov 17, 2010 | 10.95 | 10.95 | 10.83 | 10.90 | 163,063 | +0.00(+0.03%) |
Nov 16, 2010 | 10.99 | 11.05 | 10.85 | 10.90 | 286,497 | -0.16(-1.47%) |
Nov 15, 2010 | 11.15 | 11.28 | 11.04 | 11.06 | 248,645 | +0.03(+0.23%) |
Nov 12, 2010 | 11.19 | 11.27 | 11.02 | 11.03 | 203,608 | -0.21(-1.87%) |
Nov 11, 2010 | 11.19 | 11.29 | 10.94 | 11.24 | 410,419 | -0.03(-0.26%) |
Nov 10, 2010 | 11.24 | 11.40 | 11.02 | 11.27 | 537,496 | +0.00(+0.00%) |
Nov 09, 2010 | 10.76 | 11.64 | 10.71 | 11.27 | 2,108,202 | +0.56(+5.20%) |
Nov 08, 2010 | 10.38 | 10.72 | 10.38 | 10.71 | 459,453 | +0.18(+1.75%) |
Nov 05, 2010 | 10.50 | 10.59 | 10.47 | 10.53 | 313,262 | +0.01(+0.10%) |
Nov 04, 2010 | 10.35 | 10.53 | 10.31 | 10.52 | 507,586 | +0.23(+2.22%) |
Nov 03, 2010 | 10.30 | 10.35 | 10.23 | 10.29 | 312,853 | -0.01(-0.07%) |
Nov 02, 2010 | 10.36 | 10.38 | 10.26 | 10.30 | 371,421 | +0.05(+0.46%) |
Nov 01, 2010 | 10.51 | 10.51 | 10.20 | 10.25 | 415,540 | -0.24(-2.24%) |
Oct 29, 2010 | 10.27 | 10.89 | 10.26 | 10.49 | 740,629 | +0.16(+1.51%) |
Oct 28, 2010 | 10.37 | 10.38 | 10.20 | 10.33 | 702,120 | +0.07(+0.71%) |
Oct 27, 2010 | 10.23 | 10.28 | 10.21 | 10.26 | 669,515 | -0.13(-1.25%) |
Oct 25, 2010 | 10.28 | 10.59 | 10.23 | 10.39 | 772,290 | +0.17(+1.65%) |
Oct 22, 2010 | 10.04 | 10.22 | 10.02 | 10.22 | 354,663 | +0.18(+1.80%) |
Oct 21, 2010 | 10.11 | 10.14 | 9.966 | 10.04 | 349,183 | +0.01(+0.07%) |
Oct 20, 2010 | 9.982 | 10.22 | 9.975 | 10.03 | 591,369 | +0.09(+0.87%) |
Oct 19, 2010 | 9.762 | 10.06 | 9.754 | 9.946 | 678,392 | +0.05(+0.55%) |
Oct 18, 2010 | 9.910 | 9.975 | 9.776 | 9.892 | 661,345 | -0.03(-0.33%) |
Oct 15, 2010 | 9.913 | 10.00 | 9.881 | 9.924 | 576,092 | +0.07(+0.66%) |
Oct 14, 2010 | 9.718 | 9.864 | 9.668 | 9.859 | 777,094 | +0.11(+1.11%) |
Oct 13, 2010 | 9.769 | 9.805 | 9.718 | 9.751 | 567,724 | +0.03(+0.33%) |
Oct 12, 2010 | 9.751 | 9.758 | 9.686 | 9.718 | 374,883 | -0.08(-0.85%) |
Oct 11, 2010 | 9.686 | 9.870 | 9.657 | 9.801 | 1,000,320 | +0.14(+1.50%) |
Oct 08, 2010 | 10.10 | 10.11 | 9.473 | 9.657 | 2,264,776 | -0.46(-4.57%) |
Oct 07, 2010 | 10.17 | 10.20 | 10.04 | 10.12 | 1,123,041 | -0.02(-0.21%) |
Oct 06, 2010 | 10.05 | 10.16 | 10.03 | 10.14 | 1,245,897 | +0.07(+0.68%) |
Oct 05, 2010 | 10.17 | 10.17 | 10.02 | 10.07 | 1,581,244 | -0.07(-0.68%) |
Oct 04, 2010 | 10.23 | 10.23 | 10.09 | 10.14 | 1,211,520 | -0.13(-1.27%) |
Oct 01, 2010 | 10.51 | 10.57 | 10.15 | 10.27 | 945,548 | -0.20(-1.86%) |
Sep 30, 2010 | 10.30 | 10.49 | 10.26 | 10.47 | 947,016 | +0.17(+1.65%) |
Sep 29, 2010 | 10.12 | 10.34 | 10.00 | 10.30 | 1,113,346 | +0.19(+1.86%) |
Sep 28, 2010 | 10.69 | 10.69 | 10.05 | 10.11 | 1,938,658 | -0.63(-5.85%) |
Sep 27, 2010 | 11.20 | 11.20 | 10.38 | 10.74 | 1,541,813 | -0.21(-1.88%) |
Sep 24, 2010 | 10.82 | 11.02 | 10.74 | 10.94 | 733,252 | +0.19(+1.81%) |
Sep 23, 2010 | 10.96 | 11.01 | 10.72 | 10.75 | 657,870 | -0.24(-2.20%) |
Sep 22, 2010 | 11.05 | 11.16 | 10.96 | 10.99 | 264,171 | -0.06(-0.59%) |
Sep 21, 2010 | 11.29 | 11.34 | 11.05 | 11.05 | 296,597 | -0.22(-1.99%) |
Sep 20, 2010 | 10.97 | 11.31 | 10.97 | 11.28 | 296,572 | +0.31(+2.83%) |
Sep 17, 2010 | 11.07 | 11.07 | 10.85 | 10.97 | 474,626 | -0.03(-0.23%) |
Sep 15, 2010 | 11.05 | 11.15 | 10.93 | 10.99 | 339,976 | -0.10(-0.88%) |
Sep 14, 2010 | 11.13 | 11.22 | 11.07 | 11.09 | 268,973 | -0.04(-0.32%) |
Sep 13, 2010 | 10.92 | 11.17 | 10.86 | 11.13 | 362,107 | +0.26(+2.39%) |
Sep 10, 2010 | 10.86 | 10.96 | 10.83 | 10.87 | 188,001 | +0.00(+0.03%) |
Sep 09, 2010 | 11.03 | 11.16 | 10.83 | 10.86 | 347,209 | -0.02(-0.20%) |
Sep 08, 2010 | 10.83 | 11.01 | 10.83 | 10.88 | 239,668 | +0.04(+0.40%) |
Sep 07, 2010 | 10.79 | 10.90 | 10.77 | 10.84 | 233,463 | -0.01(-0.10%) |
Sep 03, 2010 | 10.82 | 10.91 | 10.67 | 10.85 | 207,985 | +0.09(+0.87%) |
Sep 02, 2010 | 10.89 | 10.90 | 10.70 | 10.76 | 466,657 | -0.12(-1.09%) |
Sep 01, 2010 | 10.81 | 10.93 | 10.78 | 10.88 | 340,929 | +0.16(+1.48%) |
Aug 31, 2010 | 10.86 | 10.91 | 10.71 | 10.72 | 823,924 | -0.18(-1.62%) |
Aug 30, 2010 | 11.29 | 11.38 | 10.88 | 10.90 | 414,990 | -0.48(-4.22%) |
Aug 27, 2010 | 11.34 | 11.40 | 11.14 | 11.38 | 240,673 | +0.18(+1.58%) |
Aug 26, 2010 | 11.45 | 11.48 | 11.15 | 11.20 | 268,920 | -0.18(-1.56%) |
Aug 25, 2010 | 11.08 | 11.40 | 11.01 | 11.38 | 436,693 | +0.20(+1.78%) |
Aug 24, 2010 | 11.57 | 11.63 | 11.15 | 11.18 | 553,314 | -0.56(-4.80%) |
Aug 23, 2010 | 11.47 | 12.02 | 11.21 | 11.74 | 1,813,511 | +0.78(+7.15%) |
Aug 20, 2010 | 10.82 | 10.97 | 10.82 | 10.96 | 475,147 | +0.10(+0.97%) |
Aug 19, 2010 | 10.96 | 11.00 | 10.65 | 10.85 | 583,621 | -0.11(-0.99%) |
Aug 18, 2010 | 10.87 | 10.99 | 10.69 | 10.96 | 286,091 | +0.14(+1.27%) |
Aug 17, 2010 | 10.91 | 10.91 | 10.70 | 10.82 | 267,306 | +0.03(+0.27%) |
Aug 16, 2010 | 10.43 | 10.86 | 10.43 | 10.79 | 348,729 | +0.32(+3.03%) |
Aug 13, 2010 | 10.49 | 10.55 | 10.45 | 10.48 | 215,569 | -0.07(-0.65%) |
Aug 12, 2010 | 10.46 | 10.57 | 10.36 | 10.55 | 222,176 | +0.01(+0.14%) |
Aug 11, 2010 | 10.62 | 10.75 | 10.48 | 10.53 | 349,964 | -0.23(-2.12%) |
Aug 10, 2010 | 10.82 | 10.99 | 10.73 | 10.76 | 203,288 | -0.18(-1.65%) |
Aug 09, 2010 | 10.96 | 11.05 | 10.83 | 10.94 | 192,370 | +0.09(+0.80%) |
Aug 06, 2010 | 10.80 | 10.94 | 10.74 | 10.85 | 223,685 | -0.09(-0.79%) |
Aug 05, 2010 | 11.21 | 11.21 | 10.82 | 10.94 | 327,998 | -0.32(-2.85%) |
Aug 04, 2010 | 11.24 | 11.46 | 11.20 | 11.26 | 220,476 | +0.04(+0.40%) |
Aug 03, 2010 | 11.20 | 11.36 | 11.12 | 11.22 | 483,639 | -0.05(-0.48%) |
Aug 02, 2010 | 11.41 | 11.53 | 11.18 | 11.27 | 276,461 | -0.03(-0.28%) |
Jul 30, 2010 | 11.15 | 11.44 | 11.09 | 11.30 | 327,913 | -0.03(-0.22%) |
Jul 29, 2010 | 11.59 | 11.59 | 11.23 | 11.33 | 261,962 | -0.22(-1.92%) |
Jul 28, 2010 | 11.76 | 11.85 | 11.41 | 11.55 | 447,936 | -0.18(-1.52%) |
Jul 27, 2010 | 11.88 | 11.98 | 11.61 | 11.73 | 434,161 | -0.15(-1.24%) |
Jul 26, 2010 | 11.46 | 12.04 | 11.09 | 11.87 | 1,125,541 | +1.25(+11.79%) |
Jul 23, 2010 | 10.72 | 10.81 | 10.55 | 10.62 | 546,857 | -0.10(-0.97%) |
Jul 22, 2010 | 10.60 | 10.79 | 10.43 | 10.73 | 555,925 | +0.27(+2.57%) |
Jul 21, 2010 | 10.64 | 10.75 | 10.41 | 10.46 | 390,242 | -0.15(-1.42%) |
Jul 20, 2010 | 10.49 | 10.65 | 10.37 | 10.61 | 560,238 | -0.01(-0.07%) |
Jul 19, 2010 | 10.96 | 11.00 | 10.51 | 10.61 | 583,273 | -0.31(-2.88%) |
Jul 16, 2010 | 11.32 | 11.41 | 10.80 | 10.93 | 589,817 | -0.48(-4.17%) |
Jul 15, 2010 | 11.48 | 11.49 | 11.24 | 11.41 | 342,868 | -0.10(-0.87%) |
Jul 14, 2010 | 11.54 | 11.61 | 11.46 | 11.51 | 231,231 | -0.10(-0.86%) |
Jul 13, 2010 | 11.58 | 11.75 | 11.56 | 11.61 | 292,263 | +0.14(+1.25%) |
Jul 12, 2010 | 11.60 | 11.63 | 11.43 | 11.46 | 91,407 | -0.14(-1.17%) |
Jul 09, 2010 | 11.56 | 11.63 | 11.43 | 11.60 | 149,621 | -0.01(-0.09%) |
Jul 08, 2010 | 11.68 | 11.79 | 11.41 | 11.61 | 211,441 | +0.03(+0.22%) |
Jul 07, 2010 | 11.20 | 11.59 | 11.18 | 11.58 | 270,717 | +0.38(+3.42%) |
Jul 06, 2010 | 11.27 | 11.53 | 11.18 | 11.20 | 242,325 | +0.03(+0.22%) |
Jul 02, 2010 | 11.45 | 11.45 | 11.09 | 11.18 | 204,072 | -0.21(-1.88%) |
Jul 01, 2010 | 11.37 | 11.46 | 11.29 | 11.39 | 241,641 | -0.03(-0.28%) |
Jun 30, 2010 | 11.61 | 11.71 | 11.36 | 11.42 | 491,368 | -0.22(-1.91%) |
Jun 29, 2010 | 11.96 | 12.08 | 11.62 | 11.64 | 326,102 | -0.33(-2.72%) |
Jun 25, 2010 | 11.88 | 12.08 | 11.79 | 11.97 | 497,331 | +0.13(+1.12%) |
Jun 24, 2010 | 11.87 | 12.02 | 11.79 | 11.84 | 198,924 | -0.13(-1.08%) |
Jun 23, 2010 | 12.09 | 12.21 | 11.93 | 11.97 | 196,483 | -0.14(-1.12%) |
Jun 22, 2010 | 12.17 | 12.38 | 12.08 | 12.10 | 282,840 | -0.03(-0.27%) |
Jun 21, 2010 | 12.32 | 12.40 | 12.10 | 12.13 | 215,483 | -0.08(-0.67%) |
Jun 18, 2010 | 12.29 | 12.30 | 12.15 | 12.22 | 227,617 | +0.02(+0.18%) |
Jun 17, 2010 | 12.13 | 12.26 | 12.06 | 12.20 | 167,153 | +0.05(+0.38%) |
Jun 16, 2010 | 12.05 | 12.25 | 12.01 | 12.15 | 164,698 | +0.02(+0.18%) |
Jun 15, 2010 | 11.93 | 12.18 | 11.85 | 12.13 | 306,121 | +0.29(+2.42%) |
Jun 14, 2010 | 12.16 | 12.23 | 11.81 | 11.84 | 490,113 | -0.21(-1.78%) |
Jun 11, 2010 | 11.86 | 12.06 | 11.81 | 12.06 | 158,406 | +0.07(+0.57%) |
Jun 10, 2010 | 11.79 | 12.05 | 11.72 | 11.99 | 288,676 | +0.33(+2.82%) |
Jun 09, 2010 | 11.83 | 11.90 | 11.63 | 11.66 | 231,175 | -0.06(-0.49%) |
Jun 08, 2010 | 11.69 | 11.88 | 11.62 | 11.72 | 191,058 | +0.03(+0.28%) |
Jun 07, 2010 | 11.88 | 12.04 | 11.64 | 11.68 | 254,798 | -0.19(-1.60%) |
Jun 04, 2010 | 11.93 | 12.05 | 11.81 | 11.87 | 354,904 | -0.30(-2.50%) |
Jun 03, 2010 | 12.28 | 12.37 | 12.12 | 12.18 | 300,654 | -0.06(-0.50%) |
Jun 02, 2010 | 11.93 | 12.26 | 11.92 | 12.24 | 804,537 | +0.34(+2.83%) |
Jun 01, 2010 | 11.65 | 12.50 | 11.56 | 11.90 | 591,972 | +0.32(+2.78%) |
May 28, 2010 | 11.69 | 11.67 | 11.38 | 11.58 | 361,146 | -0.11(-0.98%) |
May 27, 2010 | 11.48 | 11.71 | 11.41 | 11.69 | 254,297 | +0.37(+3.29%) |
May 26, 2010 | 11.28 | 11.59 | 11.23 | 11.32 | 478,820 | +0.09(+0.80%) |
May 25, 2010 | 11.09 | 11.30 | 11.03 | 11.23 | 252,950 | -0.06(-0.57%) |
May 24, 2010 | 11.52 | 11.52 | 11.28 | 11.30 | 172,307 | -0.24(-2.05%) |
May 21, 2010 | 11.28 | 11.62 | 10.95 | 11.53 | 380,176 | +0.08(+0.66%) |
May 20, 2010 | 11.43 | 11.77 | 11.28 | 11.46 | 280,439 | -0.21(-1.84%) |
May 19, 2010 | 11.71 | 11.90 | 11.52 | 11.67 | 163,242 | -0.07(-0.61%) |
May 18, 2010 | 11.94 | 12.03 | 11.72 | 11.74 | 159,323 | -0.12(-1.00%) |
May 17, 2010 | 12.05 | 12.05 | 11.77 | 11.86 | 322,485 | -0.10(-0.84%) |
May 14, 2010 | 11.90 | 12.00 | 11.70 | 11.96 | 264,475 | -0.01(-0.06%) |
May 13, 2010 | 11.87 | 12.11 | 11.73 | 11.97 | 260,064 | +0.04(+0.30%) |
May 12, 2010 | 11.58 | 11.96 | 11.49 | 11.93 | 156,237 | +0.36(+3.12%) |
May 11, 2010 | 11.82 | 11.93 | 11.55 | 11.57 | 377,758 | -0.19(-1.61%) |
May 10, 2010 | 11.50 | 11.80 | 11.45 | 11.76 | 336,866 | +0.38(+3.36%) |
May 07, 2010 | 11.54 | 11.73 | 11.30 | 11.38 | 528,187 | -0.27(-2.33%) |
May 06, 2010 | 11.74 | 11.91 | 11.37 | 11.65 | 316,755 | -0.21(-1.75%) |
May 05, 2010 | 11.70 | 11.90 | 11.54 | 11.86 | 262,792 | +0.29(+2.50%) |
May 04, 2010 | 11.86 | 11.87 | 11.54 | 11.57 | 373,716 | -0.42(-3.52%) |