Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.06 | 14.34 | 13.98 | 14.07 | 588,458 | -0.23(-1.58%) |
Apr 28, 2011 | 14.54 | 14.64 | 14.30 | 14.30 | 703,952 | -0.23(-1.59%) |
Apr 27, 2011 | 14.35 | 14.60 | 14.23 | 14.53 | 450,857 | +0.20(+1.39%) |
Apr 26, 2011 | 14.68 | 14.83 | 14.28 | 14.33 | 646,659 | -0.29(-2.01%) |
Apr 25, 2011 | 14.56 | 14.70 | 14.44 | 14.63 | 600,402 | +0.21(+1.47%) |
Apr 21, 2011 | 14.33 | 14.61 | 14.26 | 14.41 | 402,193 | +0.13(+0.92%) |
Apr 20, 2011 | 14.11 | 14.30 | 14.03 | 14.28 | 493,775 | +0.29(+2.10%) |
Apr 19, 2011 | 13.85 | 14.21 | 13.68 | 13.99 | 480,458 | +0.19(+1.36%) |
Apr 18, 2011 | 13.83 | 14.01 | 13.54 | 13.80 | 448,563 | -0.03(-0.18%) |
Apr 15, 2011 | 13.42 | 13.85 | 13.42 | 13.83 | 487,454 | +0.42(+3.12%) |
Apr 14, 2011 | 13.23 | 13.43 | 13.16 | 13.41 | 286,890 | +0.16(+1.18%) |
Apr 13, 2011 | 13.00 | 13.44 | 13.00 | 13.25 | 299,148 | +0.33(+2.56%) |
Apr 12, 2011 | 13.22 | 13.41 | 12.75 | 12.92 | 451,508 | -0.29(-2.17%) |
Apr 11, 2011 | 13.48 | 13.48 | 13.18 | 13.21 | 328,592 | -0.18(-1.35%) |
Apr 08, 2011 | 13.17 | 13.46 | 13.12 | 13.39 | 335,901 | +0.22(+1.71%) |
Apr 07, 2011 | 13.22 | 13.35 | 13.16 | 13.17 | 77,189 | -0.07(-0.57%) |
Apr 06, 2011 | 13.37 | 13.44 | 13.08 | 13.24 | 192,181 | -0.11(-0.84%) |
Apr 05, 2011 | 13.30 | 13.46 | 13.30 | 13.35 | 161,018 | +0.00(+0.00%) |
Apr 04, 2011 | 13.38 | 13.53 | 13.18 | 13.35 | 537,684 | +0.16(+1.23%) |
Apr 01, 2011 | 13.41 | 13.41 | 13.17 | 13.19 | 338,967 | -0.07(-0.56%) |
Mar 31, 2011 | 13.35 | 13.36 | 13.19 | 13.27 | 187,702 | -0.07(-0.56%) |
Mar 30, 2011 | 13.34 | 13.38 | 13.05 | 13.34 | 238,195 | +0.16(+1.18%) |
Mar 29, 2011 | 13.30 | 13.34 | 13.12 | 13.18 | 187,424 | -0.09(-0.71%) |
Mar 28, 2011 | 13.31 | 13.41 | 13.20 | 13.28 | 282,974 | +0.00(+0.00%) |
Mar 25, 2011 | 13.36 | 13.39 | 13.26 | 13.28 | 130,349 | -0.04(-0.28%) |
Mar 24, 2011 | 13.29 | 13.39 | 13.22 | 13.31 | 240,231 | +0.07(+0.52%) |
Mar 23, 2011 | 13.17 | 13.30 | 13.08 | 13.25 | 144,739 | +0.11(+0.86%) |
Mar 22, 2011 | 13.08 | 13.23 | 12.95 | 13.13 | 275,194 | +0.21(+1.64%) |
Mar 21, 2011 | 12.95 | 13.05 | 12.67 | 12.92 | 529,606 | +0.26(+2.02%) |
Mar 18, 2011 | 12.53 | 12.74 | 12.48 | 12.67 | 1,178,854 | -0.06(-0.44%) |
Mar 17, 2011 | 12.76 | 12.79 | 12.60 | 12.72 | 413,942 | +0.08(+0.64%) |
Mar 16, 2011 | 12.80 | 12.91 | 12.56 | 12.64 | 348,999 | -0.08(-0.64%) |
Mar 15, 2011 | 12.80 | 12.80 | 12.65 | 12.72 | 347,054 | -0.19(-1.50%) |
Mar 14, 2011 | 12.88 | 13.01 | 12.81 | 12.92 | 175,288 | -0.01(-0.05%) |
Mar 11, 2011 | 12.86 | 13.00 | 12.77 | 12.92 | 250,908 | +0.16(+1.27%) |
Mar 10, 2011 | 13.03 | 13.03 | 12.37 | 12.76 | 620,441 | -0.21(-1.59%) |
Mar 09, 2011 | 13.22 | 13.23 | 12.95 | 12.97 | 487,612 | -0.22(-1.66%) |
Mar 08, 2011 | 13.27 | 13.29 | 13.17 | 13.18 | 268,760 | -0.01(-0.05%) |
Mar 07, 2011 | 13.20 | 13.24 | 13.15 | 13.19 | 341,196 | -0.01(-0.09%) |
Mar 04, 2011 | 13.17 | 13.20 | 13.14 | 13.20 | 334,394 | +0.03(+0.19%) |
Mar 03, 2011 | 13.17 | 13.20 | 13.06 | 13.18 | 310,901 | +0.09(+0.72%) |
Mar 02, 2011 | 13.11 | 13.15 | 13.00 | 13.08 | 311,244 | +0.03(+0.24%) |
Mar 01, 2011 | 13.18 | 13.20 | 12.98 | 13.05 | 554,044 | -0.15(-1.14%) |
Feb 28, 2011 | 13.30 | 13.30 | 13.12 | 13.20 | 463,575 | +0.02(+0.14%) |
Feb 25, 2011 | 13.14 | 13.22 | 13.06 | 13.18 | 1,643,665 | +0.10(+0.76%) |
Feb 24, 2011 | 13.11 | 13.23 | 12.95 | 13.08 | 6,059,101 | -0.99(-7.05%) |
Feb 23, 2011 | 14.35 | 14.57 | 14.05 | 14.08 | 204,541 | -0.29(-2.04%) |
Feb 22, 2011 | 14.79 | 14.83 | 14.35 | 14.37 | 238,530 | -0.51(-3.40%) |
Feb 18, 2011 | 14.79 | 14.98 | 14.79 | 14.88 | 157,583 | -0.03(-0.21%) |
Feb 17, 2011 | 14.56 | 14.95 | 14.54 | 14.91 | 181,068 | +0.38(+2.62%) |
Feb 16, 2011 | 14.59 | 14.70 | 14.27 | 14.53 | 198,569 | +0.13(+0.91%) |
Feb 15, 2011 | 14.45 | 14.52 | 14.28 | 14.39 | 140,133 | -0.04(-0.26%) |
Feb 14, 2011 | 14.41 | 14.45 | 14.18 | 14.43 | 134,770 | +0.26(+1.85%) |
Feb 11, 2011 | 14.17 | 14.44 | 14.05 | 14.17 | 161,297 | +0.01(+0.04%) |
Feb 10, 2011 | 14.24 | 14.33 | 14.13 | 14.16 | 123,148 | -0.14(-1.00%) |
Feb 09, 2011 | 14.50 | 14.61 | 14.14 | 14.31 | 211,430 | -0.37(-2.51%) |
Feb 08, 2011 | 14.94 | 14.94 | 14.50 | 14.68 | 181,755 | -0.20(-1.34%) |
Feb 07, 2011 | 14.92 | 15.12 | 14.86 | 14.88 | 126,275 | -0.07(-0.46%) |
Feb 04, 2011 | 14.95 | 15.01 | 14.85 | 14.94 | 116,892 | -0.01(-0.08%) |
Feb 03, 2011 | 15.09 | 15.09 | 14.73 | 14.96 | 119,934 | -0.01(-0.08%) |
Feb 02, 2011 | 14.81 | 14.98 | 14.81 | 14.97 | 226,796 | -0.17(-1.11%) |
Feb 01, 2011 | 15.13 | 15.28 | 15.06 | 15.14 | 371,407 | +0.03(+0.20%) |
Jan 31, 2011 | 14.94 | 15.13 | 14.83 | 15.11 | 265,755 | +0.21(+1.44%) |
Jan 28, 2011 | 14.84 | 14.91 | 14.73 | 14.89 | 222,401 | +0.05(+0.33%) |
Jan 27, 2011 | 14.91 | 14.98 | 14.78 | 14.84 | 175,842 | -0.04(-0.29%) |
Jan 26, 2011 | 14.71 | 14.95 | 14.64 | 14.89 | 367,341 | +0.20(+1.38%) |
Jan 25, 2011 | 14.67 | 14.75 | 14.55 | 14.68 | 150,635 | +0.02(+0.12%) |
Jan 24, 2011 | 14.54 | 14.72 | 14.53 | 14.67 | 242,356 | +0.26(+1.78%) |
Jan 21, 2011 | 14.32 | 14.63 | 14.24 | 14.41 | 193,943 | +0.20(+1.38%) |
Jan 20, 2011 | 14.49 | 14.49 | 14.08 | 14.21 | 196,000 | -0.21(-1.48%) |
Jan 19, 2011 | 14.72 | 14.84 | 14.29 | 14.43 | 167,181 | -0.26(-1.79%) |
Jan 18, 2011 | 14.98 | 14.98 | 14.57 | 14.69 | 228,293 | -0.06(-0.41%) |
Jan 14, 2011 | 14.26 | 14.81 | 14.21 | 14.75 | 501,145 | +0.61(+4.29%) |
Jan 13, 2011 | 14.02 | 14.34 | 13.96 | 14.15 | 294,129 | +0.12(+0.87%) |
Jan 12, 2011 | 13.94 | 14.08 | 13.84 | 14.02 | 171,317 | +0.13(+0.93%) |
Jan 11, 2011 | 13.59 | 14.08 | 13.59 | 13.89 | 286,519 | +0.13(+0.98%) |
Jan 10, 2011 | 13.35 | 13.83 | 13.35 | 13.76 | 290,872 | +0.38(+2.84%) |
Jan 07, 2011 | 13.36 | 13.43 | 13.20 | 13.38 | 78,413 | +0.02(+0.18%) |
Jan 06, 2011 | 13.41 | 13.42 | 13.24 | 13.36 | 91,901 | +0.04(+0.28%) |
Jan 05, 2011 | 13.26 | 13.45 | 13.17 | 13.32 | 161,908 | +0.06(+0.42%) |
Jan 04, 2011 | 13.14 | 13.29 | 13.12 | 13.26 | 137,044 | +0.16(+1.21%) |
Jan 03, 2011 | 13.15 | 13.30 | 13.04 | 13.10 | 149,032 | +0.06(+0.47%) |
Dec 31, 2010 | 13.17 | 13.23 | 13.04 | 13.04 | 178,475 | -0.15(-1.16%) |
Dec 30, 2010 | 13.26 | 13.47 | 13.03 | 13.20 | 191,310 | -0.12(-0.92%) |
Dec 29, 2010 | 13.31 | 13.45 | 13.23 | 13.32 | 181,840 | +0.01(+0.09%) |
Dec 28, 2010 | 12.92 | 13.33 | 12.90 | 13.31 | 187,791 | +0.36(+2.79%) |
Dec 27, 2010 | 12.92 | 13.09 | 12.87 | 12.95 | 99,981 | +0.01(+0.09%) |
Dec 23, 2010 | 12.80 | 13.01 | 12.80 | 12.93 | 105,191 | +0.10(+0.76%) |
Dec 22, 2010 | 12.71 | 13.02 | 12.49 | 12.84 | 181,911 | +0.17(+1.35%) |
Dec 21, 2010 | 12.27 | 12.77 | 12.05 | 12.66 | 426,660 | +0.34(+2.73%) |
Dec 20, 2010 | 12.50 | 12.65 | 12.11 | 12.33 | 527,337 | -0.23(-1.81%) |
Dec 17, 2010 | 12.86 | 12.90 | 12.55 | 12.55 | 287,450 | -0.24(-1.91%) |
Dec 16, 2010 | 13.02 | 13.16 | 12.76 | 12.80 | 145,165 | -0.17(-1.28%) |
Dec 15, 2010 | 13.32 | 13.42 | 12.91 | 12.96 | 144,817 | -0.29(-2.17%) |
Dec 14, 2010 | 13.52 | 13.52 | 13.21 | 13.25 | 135,022 | -0.18(-1.37%) |
Dec 13, 2010 | 13.55 | 13.55 | 13.26 | 13.44 | 204,572 | -0.08(-0.59%) |
Dec 10, 2010 | 13.21 | 13.53 | 13.18 | 13.52 | 152,673 | +0.31(+2.32%) |
Dec 09, 2010 | 13.28 | 13.28 | 13.10 | 13.21 | 77,745 | -0.01(-0.05%) |
Dec 08, 2010 | 13.05 | 13.25 | 12.97 | 13.21 | 96,895 | +0.11(+0.84%) |
Dec 07, 2010 | 13.34 | 13.37 | 13.06 | 13.10 | 198,236 | -0.06(-0.47%) |
Dec 06, 2010 | 13.09 | 13.23 | 13.04 | 13.17 | 127,738 | +0.00(+0.00%) |
Dec 03, 2010 | 13.16 | 13.17 | 13.04 | 13.17 | 114,074 | +0.12(+0.94%) |
Dec 02, 2010 | 13.43 | 13.43 | 12.96 | 13.04 | 250,609 | -0.17(-1.30%) |
Dec 01, 2010 | 13.47 | 13.56 | 13.17 | 13.21 | 371,322 | -0.11(-0.83%) |
Nov 30, 2010 | 12.74 | 13.33 | 12.63 | 13.33 | 449,428 | +0.58(+4.57%) |
Nov 29, 2010 | 12.86 | 12.97 | 12.52 | 12.74 | 135,062 | -0.13(-1.02%) |
Nov 26, 2010 | 12.85 | 12.89 | 12.85 | 12.88 | 27,839 | +0.01(+0.07%) |
Nov 24, 2010 | 12.81 | 12.87 | 12.87 | 12.87 | 123,492 | +0.15(+1.16%) |
Nov 23, 2010 | 13.04 | 13.04 | 12.61 | 12.72 | 240,780 | -0.37(-2.81%) |
Nov 22, 2010 | 12.98 | 13.09 | 12.82 | 13.09 | 173,344 | +0.09(+0.66%) |
Nov 19, 2010 | 13.05 | 13.11 | 12.89 | 13.00 | 95,078 | -0.11(-0.84%) |
Nov 18, 2010 | 13.17 | 13.20 | 12.97 | 13.11 | 137,018 | +0.02(+0.19%) |
Nov 17, 2010 | 12.96 | 13.12 | 12.71 | 13.09 | 135,398 | +0.06(+0.42%) |
Nov 16, 2010 | 12.98 | 13.06 | 12.46 | 13.03 | 229,168 | +0.01(+0.09%) |
Nov 15, 2010 | 12.97 | 13.10 | 12.86 | 13.02 | 128,665 | +0.15(+1.14%) |
Nov 12, 2010 | 13.19 | 13.23 | 12.81 | 12.87 | 173,398 | -0.34(-2.60%) |
Nov 11, 2010 | 13.07 | 13.26 | 13.07 | 13.21 | 112,133 | +0.14(+1.08%) |
Nov 10, 2010 | 13.13 | 13.18 | 12.81 | 13.07 | 161,941 | -0.06(-0.42%) |
Nov 09, 2010 | 13.14 | 13.29 | 13.08 | 13.13 | 236,830 | +0.00(+0.00%) |
Nov 08, 2010 | 12.99 | 13.26 | 12.90 | 13.13 | 265,076 | +0.20(+1.56%) |
Nov 05, 2010 | 12.88 | 13.17 | 12.63 | 12.93 | 370,342 | +0.13(+1.00%) |
Nov 04, 2010 | 12.80 | 13.04 | 12.78 | 12.80 | 370,857 | +0.01(+0.05%) |
Nov 03, 2010 | 12.38 | 13.14 | 12.38 | 12.79 | 490,849 | +0.44(+3.57%) |
Nov 02, 2010 | 12.24 | 12.40 | 12.09 | 12.35 | 518,697 | -0.12(-0.93%) |
Nov 01, 2010 | 13.35 | 13.36 | 11.87 | 12.47 | 995,074 | -0.88(-6.56%) |
Oct 29, 2010 | 13.26 | 13.34 | 13.16 | 13.34 | 230,463 | +0.04(+0.28%) |
Oct 28, 2010 | 13.16 | 13.33 | 13.08 | 13.31 | 645,576 | +0.14(+1.09%) |
Oct 27, 2010 | 13.13 | 13.19 | 13.01 | 13.16 | 268,243 | +0.18(+1.39%) |
Oct 25, 2010 | 13.00 | 13.13 | 12.88 | 12.98 | 295,087 | +0.09(+0.70%) |
Oct 22, 2010 | 13.03 | 13.03 | 12.86 | 12.89 | 185,583 | +0.03(+0.23%) |
Oct 21, 2010 | 13.10 | 13.18 | 12.79 | 12.86 | 241,141 | -0.11(-0.88%) |
Oct 20, 2010 | 12.95 | 13.07 | 12.79 | 12.98 | 324,556 | +0.23(+1.79%) |
Oct 19, 2010 | 12.89 | 12.90 | 12.65 | 12.75 | 188,715 | +0.02(+0.14%) |
Oct 18, 2010 | 12.77 | 12.94 | 12.65 | 12.73 | 294,720 | +0.00(+0.00%) |
Oct 15, 2010 | 12.57 | 12.79 | 12.53 | 12.73 | 186,890 | +0.19(+1.53%) |
Oct 14, 2010 | 12.56 | 12.74 | 12.53 | 12.54 | 251,245 | -0.01(-0.10%) |
Oct 13, 2010 | 12.37 | 12.59 | 12.34 | 12.55 | 303,131 | +0.23(+1.90%) |
Oct 12, 2010 | 12.13 | 12.35 | 12.13 | 12.32 | 118,548 | +0.12(+0.96%) |
Oct 11, 2010 | 12.32 | 12.40 | 12.12 | 12.20 | 183,065 | -0.12(-0.95%) |
Oct 08, 2010 | 12.28 | 12.40 | 12.15 | 12.32 | 113,444 | +0.07(+0.59%) |
Oct 07, 2010 | 12.17 | 12.31 | 12.04 | 12.25 | 181,219 | +0.03(+0.25%) |
Oct 06, 2010 | 12.23 | 12.40 | 12.14 | 12.22 | 164,608 | -0.08(-0.63%) |
Oct 05, 2010 | 12.22 | 12.33 | 12.05 | 12.29 | 191,183 | +0.18(+1.49%) |
Oct 04, 2010 | 12.02 | 12.21 | 11.99 | 12.11 | 205,766 | +0.17(+1.41%) |
Oct 01, 2010 | 11.87 | 12.04 | 11.73 | 11.95 | 204,565 | +0.12(+1.01%) |
Sep 30, 2010 | 11.78 | 11.93 | 11.72 | 11.83 | 127,415 | +0.10(+0.87%) |
Sep 29, 2010 | 11.84 | 11.84 | 11.60 | 11.72 | 105,330 | -0.11(-0.91%) |
Sep 28, 2010 | 11.69 | 11.86 | 11.63 | 11.83 | 180,227 | +0.19(+1.60%) |
Sep 27, 2010 | 11.48 | 11.69 | 11.48 | 11.65 | 108,727 | +0.13(+1.09%) |
Sep 24, 2010 | 11.56 | 11.75 | 11.42 | 11.52 | 272,895 | +0.01(+0.05%) |
Sep 23, 2010 | 11.44 | 11.54 | 11.38 | 11.51 | 114,696 | +0.02(+0.21%) |
Sep 22, 2010 | 11.42 | 11.51 | 11.29 | 11.49 | 188,658 | +0.07(+0.63%) |
Sep 21, 2010 | 11.39 | 11.57 | 11.39 | 11.42 | 255,344 | +0.04(+0.37%) |
Sep 20, 2010 | 11.12 | 11.39 | 11.12 | 11.38 | 109,223 | +0.26(+2.37%) |
Sep 17, 2010 | 11.29 | 11.29 | 11.09 | 11.11 | 113,711 | -0.22(-1.96%) |
Sep 15, 2010 | 11.37 | 11.39 | 11.18 | 11.33 | 83,068 | -0.06(-0.53%) |
Sep 14, 2010 | 11.39 | 11.44 | 11.28 | 11.39 | 128,872 | +0.01(+0.10%) |
Sep 13, 2010 | 11.36 | 11.39 | 11.32 | 11.38 | 127,473 | +0.04(+0.37%) |
Sep 10, 2010 | 11.32 | 11.36 | 11.17 | 11.34 | 160,978 | +0.03(+0.27%) |
Sep 09, 2010 | 11.11 | 11.36 | 11.09 | 11.31 | 223,013 | +0.22(+1.95%) |
Sep 08, 2010 | 11.08 | 11.09 | 10.94 | 11.09 | 106,259 | +0.00(+0.00%) |
Sep 07, 2010 | 10.94 | 11.09 | 10.86 | 11.09 | 113,379 | +0.14(+1.31%) |
Sep 03, 2010 | 11.00 | 11.06 | 10.91 | 10.95 | 190,686 | +0.02(+0.22%) |
Sep 02, 2010 | 10.94 | 10.95 | 10.80 | 10.93 | 157,436 | +0.02(+0.22%) |
Sep 01, 2010 | 11.02 | 11.07 | 10.84 | 10.90 | 211,525 | -0.04(-0.33%) |
Aug 31, 2010 | 10.89 | 11.03 | 10.88 | 10.94 | 110,167 | +0.05(+0.44%) |
Aug 30, 2010 | 10.82 | 10.97 | 10.82 | 10.89 | 79,946 | +0.00(+0.00%) |
Aug 27, 2010 | 10.93 | 10.96 | 10.72 | 10.89 | 196,219 | +0.05(+0.50%) |
Aug 26, 2010 | 10.97 | 11.05 | 10.79 | 10.84 | 174,689 | -0.11(-1.04%) |
Aug 25, 2010 | 10.91 | 10.97 | 10.75 | 10.95 | 297,795 | +0.04(+0.33%) |
Aug 24, 2010 | 10.82 | 10.94 | 10.62 | 10.91 | 324,628 | +0.11(+1.05%) |
Aug 23, 2010 | 10.50 | 10.83 | 10.25 | 10.80 | 639,611 | +0.30(+2.86%) |
Aug 20, 2010 | 10.54 | 10.67 | 10.49 | 10.50 | 321,535 | +0.04(+0.40%) |
Aug 19, 2010 | 10.58 | 10.64 | 10.46 | 10.46 | 124,000 | -0.10(-0.96%) |
Aug 18, 2010 | 10.61 | 10.67 | 10.55 | 10.56 | 122,232 | +0.01(+0.11%) |
Aug 17, 2010 | 10.63 | 10.70 | 10.46 | 10.55 | 129,489 | -0.02(-0.17%) |
Aug 16, 2010 | 10.48 | 10.66 | 10.46 | 10.57 | 160,981 | +0.14(+1.32%) |
Aug 13, 2010 | 10.40 | 10.49 | 10.30 | 10.43 | 126,323 | +0.14(+1.37%) |
Aug 12, 2010 | 10.28 | 10.48 | 10.26 | 10.29 | 181,264 | -0.12(-1.12%) |
Aug 11, 2010 | 10.49 | 10.58 | 10.29 | 10.40 | 242,199 | -0.12(-1.14%) |
Aug 10, 2010 | 10.62 | 10.73 | 10.49 | 10.52 | 180,047 | -0.19(-1.74%) |
Aug 09, 2010 | 10.65 | 10.75 | 10.64 | 10.71 | 138,016 | +0.03(+0.28%) |
Aug 06, 2010 | 10.50 | 10.71 | 10.49 | 10.68 | 170,245 | +0.13(+1.22%) |
Aug 05, 2010 | 10.65 | 10.75 | 10.49 | 10.55 | 178,262 | -0.13(-1.21%) |
Aug 04, 2010 | 11.09 | 11.09 | 10.52 | 10.68 | 293,335 | -0.31(-2.84%) |
Aug 03, 2010 | 11.00 | 11.09 | 10.94 | 10.99 | 102,625 | -0.08(-0.76%) |
Aug 02, 2010 | 10.93 | 11.12 | 10.83 | 11.08 | 371,313 | +0.04(+0.38%) |
Jul 30, 2010 | 10.88 | 11.15 | 10.82 | 11.03 | 220,620 | -0.03(-0.30%) |
Jul 29, 2010 | 11.21 | 11.24 | 11.05 | 11.07 | 390,148 | -0.05(-0.47%) |
Jul 28, 2010 | 11.01 | 11.20 | 11.01 | 11.12 | 267,422 | +0.11(+1.01%) |
Jul 27, 2010 | 10.97 | 11.10 | 10.86 | 11.01 | 236,640 | +0.02(+0.16%) |
Jul 26, 2010 | 11.00 | 11.12 | 10.92 | 10.99 | 285,071 | +0.08(+0.75%) |
Jul 23, 2010 | 10.87 | 11.11 | 10.83 | 10.91 | 268,884 | +0.04(+0.32%) |
Jul 22, 2010 | 11.00 | 11.08 | 10.83 | 10.87 | 200,723 | -0.09(-0.80%) |
Jul 21, 2010 | 11.18 | 11.22 | 10.93 | 10.96 | 207,828 | -0.16(-1.47%) |
Jul 20, 2010 | 11.15 | 11.31 | 11.09 | 11.13 | 308,387 | -0.11(-0.99%) |
Jul 19, 2010 | 11.32 | 11.35 | 11.04 | 11.24 | 191,683 | +0.02(+0.16%) |
Jul 16, 2010 | 11.30 | 11.35 | 11.19 | 11.22 | 150,372 | -0.08(-0.67%) |
Jul 15, 2010 | 11.24 | 11.37 | 11.16 | 11.30 | 152,451 | +0.08(+0.73%) |
Jul 14, 2010 | 11.18 | 11.37 | 11.16 | 11.21 | 200,865 | +0.08(+0.68%) |
Jul 13, 2010 | 11.10 | 11.14 | 10.92 | 11.14 | 197,971 | +0.16(+1.49%) |
Jul 12, 2010 | 10.80 | 11.04 | 10.71 | 10.97 | 320,551 | +0.21(+1.99%) |
Jul 09, 2010 | 10.53 | 10.80 | 10.53 | 10.76 | 179,066 | +0.21(+2.03%) |
Jul 08, 2010 | 10.42 | 10.59 | 10.35 | 10.55 | 194,946 | +0.13(+1.24%) |
Jul 07, 2010 | 9.785 | 10.48 | 9.785 | 10.42 | 286,549 | +0.75(+7.81%) |
Jul 06, 2010 | 9.920 | 10.07 | 9.481 | 9.662 | 272,120 | -0.26(-2.60%) |
Jul 02, 2010 | 9.984 | 10.00 | 9.756 | 9.920 | 130,510 | -0.09(-0.94%) |
Jul 01, 2010 | 10.35 | 10.42 | 9.955 | 10.01 | 226,058 | -0.33(-3.22%) |
Jun 30, 2010 | 10.62 | 10.63 | 10.35 | 10.35 | 192,686 | -0.24(-2.27%) |
Jun 29, 2010 | 10.46 | 10.59 | 10.40 | 10.59 | 105,331 | +0.09(+0.84%) |
Jun 25, 2010 | 10.53 | 10.53 | 10.39 | 10.50 | 90,170 | +0.01(+0.11%) |
Jun 24, 2010 | 10.51 | 10.53 | 10.38 | 10.49 | 74,640 | -0.04(-0.33%) |
Jun 23, 2010 | 10.53 | 10.53 | 10.43 | 10.52 | 124,890 | +0.05(+0.45%) |
Jun 22, 2010 | 10.44 | 10.51 | 10.36 | 10.48 | 123,535 | +0.09(+0.90%) |
Jun 21, 2010 | 10.34 | 10.49 | 10.33 | 10.38 | 69,818 | +0.09(+0.85%) |
Jun 18, 2010 | 10.21 | 10.41 | 10.08 | 10.29 | 159,296 | +0.04(+0.34%) |
Jun 17, 2010 | 10.39 | 10.39 | 10.17 | 10.26 | 65,222 | -0.05(-0.45%) |
Jun 16, 2010 | 10.29 | 10.39 | 10.07 | 10.31 | 172,422 | -0.09(-0.90%) |
Jun 15, 2010 | 10.39 | 10.47 | 10.22 | 10.40 | 164,351 | +0.11(+1.08%) |
Jun 14, 2010 | 10.42 | 10.49 | 10.11 | 10.29 | 163,881 | -0.08(-0.76%) |
Jun 11, 2010 | 10.10 | 10.41 | 10.10 | 10.37 | 129,412 | +0.28(+2.82%) |
Jun 10, 2010 | 10.01 | 10.10 | 9.949 | 10.08 | 73,690 | +0.11(+1.06%) |
Jun 09, 2010 | 9.902 | 10.08 | 9.850 | 9.978 | 86,510 | +0.06(+0.59%) |
Jun 08, 2010 | 10.04 | 10.05 | 9.727 | 9.920 | 298,038 | -0.11(-1.11%) |
Jun 07, 2010 | 10.21 | 10.37 | 9.961 | 10.03 | 115,689 | -0.09(-0.93%) |
Jun 04, 2010 | 10.05 | 10.21 | 10.01 | 10.12 | 178,955 | -0.09(-0.86%) |
Jun 03, 2010 | 9.961 | 10.24 | 9.891 | 10.21 | 176,209 | +0.21(+2.11%) |
Jun 02, 2010 | 10.15 | 10.18 | 9.768 | 10.00 | 329,156 | -0.18(-1.72%) |
Jun 01, 2010 | 10.44 | 10.67 | 10.09 | 10.18 | 236,327 | -0.39(-3.66%) |
May 28, 2010 | 10.53 | 10.69 | 10.43 | 10.56 | 151,479 | +0.03(+0.28%) |
May 27, 2010 | 10.48 | 10.58 | 10.35 | 10.53 | 189,419 | +0.20(+1.92%) |
May 26, 2010 | 10.41 | 10.65 | 10.29 | 10.34 | 237,344 | +0.05(+0.51%) |
May 25, 2010 | 9.949 | 10.34 | 9.832 | 10.28 | 278,711 | +0.14(+1.39%) |
May 24, 2010 | 10.15 | 10.25 | 9.961 | 10.14 | 215,642 | -0.09(-0.92%) |
May 21, 2010 | 10.26 | 10.69 | 10.07 | 10.24 | 262,048 | -0.03(-0.28%) |
May 20, 2010 | 10.05 | 10.35 | 9.961 | 10.27 | 440,865 | -0.09(-0.90%) |
May 19, 2010 | 10.58 | 10.66 | 10.17 | 10.36 | 498,715 | -0.26(-2.48%) |
May 18, 2010 | 10.14 | 10.65 | 10.07 | 10.62 | 249,892 | +0.49(+4.85%) |
May 17, 2010 | 10.75 | 10.86 | 9.973 | 10.13 | 428,677 | -0.58(-5.41%) |
May 14, 2010 | 10.83 | 10.86 | 10.58 | 10.71 | 239,676 | -0.15(-1.35%) |
May 13, 2010 | 10.83 | 11.24 | 10.83 | 10.86 | 271,774 | -0.08(-0.75%) |
May 12, 2010 | 10.95 | 11.06 | 10.77 | 10.94 | 221,790 | +0.13(+1.25%) |
May 11, 2010 | 11.03 | 11.22 | 10.60 | 10.80 | 491,793 | +0.09(+0.82%) |
May 10, 2010 | 10.49 | 10.82 | 10.34 | 10.72 | 565,614 | +0.49(+4.75%) |
May 07, 2010 | 9.095 | 10.51 | 9.077 | 10.23 | 874,666 | +1.16(+12.85%) |
May 06, 2010 | 10.43 | 10.44 | 8.193 | 9.065 | 1,846,242 | -1.36(-13.03%) |
May 05, 2010 | 10.77 | 12.45 | 9.715 | 10.42 | 1,880,595 | -2.08(-16.66%) |
May 04, 2010 | 12.29 | 12.78 | 12.29 | 12.51 | 342,299 | -0.33(-2.60%) |