Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.13 | 12.26 | 12.01 | 12.18 | 27,945 | +0.07(+0.58%) |
Apr 28, 2011 | 12.21 | 12.21 | 11.97 | 12.11 | 10,945 | -0.10(-0.82%) |
Apr 27, 2011 | 12.25 | 12.38 | 11.95 | 12.21 | 11,488 | -0.08(-0.63%) |
Apr 26, 2011 | 11.43 | 12.31 | 11.41 | 12.29 | 40,665 | +0.74(+6.44%) |
Apr 25, 2011 | 11.66 | 11.80 | 11.12 | 11.54 | 42,122 | -0.15(-1.32%) |
Apr 21, 2011 | 11.82 | 11.82 | 11.65 | 11.70 | 15,524 | -0.01(-0.07%) |
Apr 20, 2011 | 11.88 | 11.91 | 11.60 | 11.71 | 29,899 | +0.04(+0.33%) |
Apr 19, 2011 | 11.85 | 11.85 | 11.64 | 11.67 | 29,424 | -0.06(-0.53%) |
Apr 18, 2011 | 11.71 | 11.78 | 11.71 | 11.73 | 7,513 | -0.22(-1.88%) |
Apr 15, 2011 | 11.66 | 11.96 | 11.62 | 11.95 | 35,230 | +0.30(+2.59%) |
Apr 14, 2011 | 11.62 | 11.82 | 11.59 | 11.65 | 31,688 | -0.15(-1.25%) |
Apr 13, 2011 | 12.47 | 12.50 | 11.77 | 11.80 | 21,355 | -0.56(-4.51%) |
Apr 12, 2011 | 12.61 | 12.71 | 12.36 | 12.36 | 6,958 | -0.29(-2.33%) |
Apr 11, 2011 | 13.23 | 13.23 | 12.64 | 12.65 | 13,015 | -0.58(-4.39%) |
Apr 08, 2011 | 13.73 | 13.73 | 13.23 | 13.23 | 9,047 | -0.36(-2.68%) |
Apr 07, 2011 | 13.76 | 13.79 | 13.58 | 13.60 | 16,668 | -0.16(-1.13%) |
Apr 06, 2011 | 13.45 | 13.79 | 13.45 | 13.75 | 12,332 | +0.16(+1.14%) |
Apr 05, 2011 | 13.47 | 13.60 | 13.45 | 13.60 | 6,840 | +0.23(+1.74%) |
Apr 04, 2011 | 13.39 | 13.43 | 13.05 | 13.36 | 14,103 | -0.05(-0.40%) |
Apr 01, 2011 | 13.20 | 13.42 | 12.74 | 13.42 | 16,507 | +0.25(+1.88%) |
Mar 31, 2011 | 12.86 | 13.17 | 12.76 | 13.17 | 21,806 | +0.20(+1.55%) |
Mar 30, 2011 | 12.97 | 12.97 | 12.82 | 12.97 | 24,504 | +0.02(+0.12%) |
Mar 29, 2011 | 12.73 | 12.96 | 12.70 | 12.95 | 13,491 | +0.26(+2.08%) |
Mar 28, 2011 | 12.71 | 12.88 | 12.69 | 12.69 | 11,865 | -0.02(-0.12%) |
Mar 25, 2011 | 12.85 | 12.98 | 12.68 | 12.71 | 25,573 | -0.08(-0.61%) |
Mar 24, 2011 | 12.88 | 12.88 | 12.54 | 12.78 | 15,471 | +0.05(+0.43%) |
Mar 23, 2011 | 12.30 | 12.75 | 12.19 | 12.73 | 20,852 | +0.36(+2.88%) |
Mar 22, 2011 | 12.15 | 12.54 | 12.15 | 12.37 | 37,014 | +0.19(+1.59%) |
Mar 21, 2011 | 11.93 | 12.18 | 11.74 | 12.18 | 21,718 | +0.44(+3.76%) |
Mar 18, 2011 | 11.50 | 11.74 | 11.41 | 11.74 | 71,121 | +0.35(+3.06%) |
Mar 17, 2011 | 11.50 | 11.55 | 11.31 | 11.39 | 27,230 | +0.12(+1.03%) |
Mar 16, 2011 | 11.33 | 11.40 | 11.23 | 11.27 | 46,234 | -0.08(-0.68%) |
Mar 15, 2011 | 11.27 | 11.43 | 11.27 | 11.35 | 26,945 | -0.25(-2.14%) |
Mar 14, 2011 | 11.93 | 12.02 | 11.55 | 11.60 | 39,501 | -0.40(-3.36%) |
Mar 11, 2011 | 12.18 | 12.26 | 11.98 | 12.00 | 35,249 | -0.19(-1.59%) |
Mar 10, 2011 | 12.72 | 12.86 | 12.19 | 12.19 | 26,787 | -0.74(-5.69%) |
Mar 09, 2011 | 12.71 | 13.04 | 12.71 | 12.93 | 9,108 | +0.22(+1.71%) |
Mar 08, 2011 | 12.10 | 12.73 | 12.10 | 12.71 | 14,257 | +0.62(+5.12%) |
Mar 07, 2011 | 12.61 | 12.61 | 12.08 | 12.09 | 30,218 | -0.39(-3.10%) |
Mar 04, 2011 | 12.75 | 12.75 | 12.47 | 12.48 | 5,418 | -0.27(-2.13%) |
Mar 03, 2011 | 12.79 | 12.88 | 12.65 | 12.75 | 18,942 | +0.14(+1.11%) |
Mar 02, 2011 | 12.94 | 12.94 | 12.44 | 12.61 | 6,926 | -0.30(-2.34%) |
Mar 01, 2011 | 13.14 | 13.38 | 12.86 | 12.92 | 30,423 | -0.23(-1.77%) |
Feb 28, 2011 | 13.16 | 13.42 | 13.01 | 13.15 | 32,159 | +0.13(+1.01%) |
Feb 25, 2011 | 12.61 | 13.19 | 12.52 | 13.02 | 32,975 | +0.38(+3.00%) |
Feb 24, 2011 | 12.47 | 12.75 | 12.38 | 12.64 | 20,900 | +0.20(+1.62%) |
Feb 23, 2011 | 12.66 | 12.81 | 12.40 | 12.43 | 29,904 | -0.13(-1.05%) |
Feb 22, 2011 | 12.65 | 12.77 | 12.54 | 12.57 | 16,284 | -0.29(-2.28%) |
Feb 18, 2011 | 12.92 | 12.92 | 12.73 | 12.86 | 18,128 | +0.04(+0.30%) |
Feb 17, 2011 | 12.75 | 12.83 | 12.60 | 12.82 | 8,932 | +0.05(+0.42%) |
Feb 16, 2011 | 12.68 | 12.78 | 12.67 | 12.77 | 9,480 | +0.05(+0.42%) |
Feb 15, 2011 | 12.79 | 12.81 | 12.65 | 12.71 | 12,675 | -0.11(-0.84%) |
Feb 14, 2011 | 12.87 | 13.01 | 12.75 | 12.82 | 5,567 | -0.15(-1.13%) |
Feb 11, 2011 | 12.60 | 12.98 | 12.60 | 12.97 | 6,698 | +0.26(+2.06%) |
Feb 10, 2011 | 12.78 | 12.89 | 12.63 | 12.71 | 5,267 | -0.22(-1.73%) |
Feb 09, 2011 | 12.88 | 12.94 | 12.82 | 12.93 | 14,908 | -0.03(-0.24%) |
Feb 08, 2011 | 12.91 | 12.96 | 12.50 | 12.96 | 10,110 | -0.04(-0.30%) |
Feb 07, 2011 | 12.97 | 13.17 | 12.89 | 13.00 | 6,929 | +0.03(+0.24%) |
Feb 04, 2011 | 13.13 | 13.23 | 12.87 | 12.97 | 12,245 | -0.18(-1.41%) |
Feb 03, 2011 | 13.24 | 13.24 | 12.95 | 13.15 | 8,134 | +0.04(+0.29%) |
Feb 02, 2011 | 13.48 | 13.51 | 12.99 | 13.11 | 11,686 | -0.48(-3.51%) |
Feb 01, 2011 | 13.07 | 13.61 | 13.07 | 13.59 | 18,999 | +0.57(+4.38%) |
Jan 31, 2011 | 12.57 | 13.21 | 12.57 | 13.02 | 38,442 | +0.59(+4.71%) |
Jan 28, 2011 | 13.63 | 13.73 | 12.43 | 12.44 | 48,586 | -1.18(-8.65%) |
Jan 27, 2011 | 13.60 | 13.86 | 13.51 | 13.61 | 13,036 | -0.02(-0.11%) |
Jan 26, 2011 | 13.04 | 13.63 | 13.04 | 13.63 | 16,665 | +0.60(+4.61%) |
Jan 25, 2011 | 12.78 | 13.09 | 12.78 | 13.03 | 23,724 | -0.04(-0.29%) |
Jan 24, 2011 | 12.78 | 13.31 | 12.78 | 13.07 | 19,455 | +0.28(+2.23%) |
Jan 21, 2011 | 12.91 | 13.04 | 12.77 | 12.78 | 45,840 | -0.05(-0.42%) |
Jan 20, 2011 | 13.01 | 13.10 | 12.81 | 12.84 | 18,260 | -0.18(-1.36%) |
Jan 19, 2011 | 13.54 | 13.69 | 13.01 | 13.01 | 27,569 | -0.52(-3.81%) |
Jan 18, 2011 | 14.07 | 14.15 | 13.53 | 13.53 | 25,652 | -0.62(-4.41%) |
Jan 14, 2011 | 13.68 | 14.25 | 13.68 | 14.15 | 15,020 | +0.52(+3.78%) |
Jan 13, 2011 | 13.80 | 13.89 | 13.62 | 13.64 | 7,462 | -0.23(-1.67%) |
Jan 12, 2011 | 13.85 | 13.88 | 13.79 | 13.87 | 7,923 | +0.15(+1.12%) |
Jan 11, 2011 | 13.33 | 13.73 | 13.18 | 13.71 | 19,750 | +0.66(+5.07%) |
Jan 10, 2011 | 12.97 | 13.11 | 12.90 | 13.05 | 14,381 | -0.02(-0.12%) |
Jan 07, 2011 | 13.63 | 13.63 | 12.97 | 13.07 | 17,442 | -0.55(-4.07%) |
Jan 06, 2011 | 13.96 | 13.97 | 13.54 | 13.62 | 8,381 | -0.39(-2.75%) |
Jan 05, 2011 | 13.99 | 14.04 | 13.76 | 14.01 | 8,744 | +0.03(+0.22%) |
Jan 04, 2011 | 14.14 | 14.14 | 13.94 | 13.98 | 16,146 | -0.08(-0.60%) |
Jan 03, 2011 | 13.62 | 14.15 | 13.61 | 14.06 | 34,711 | +0.62(+4.58%) |
Dec 31, 2010 | 13.57 | 13.61 | 13.29 | 13.44 | 12,910 | -0.13(-0.96%) |
Dec 30, 2010 | 13.84 | 13.84 | 13.58 | 13.58 | 7,925 | -0.27(-1.95%) |
Dec 29, 2010 | 13.48 | 13.86 | 13.48 | 13.84 | 9,919 | +0.21(+1.52%) |
Dec 28, 2010 | 13.69 | 13.69 | 13.57 | 13.64 | 9,692 | -0.05(-0.39%) |
Dec 27, 2010 | 13.65 | 13.78 | 13.51 | 13.69 | 14,762 | +0.02(+0.17%) |
Dec 23, 2010 | 13.65 | 13.69 | 13.63 | 13.67 | 7,444 | +0.00(+0.00%) |
Dec 22, 2010 | 13.51 | 13.67 | 13.48 | 13.67 | 31,956 | +0.10(+0.74%) |
Dec 21, 2010 | 13.59 | 13.60 | 13.40 | 13.57 | 13,119 | +0.08(+0.57%) |
Dec 20, 2010 | 13.63 | 13.66 | 13.44 | 13.49 | 39,637 | -0.06(-0.45%) |
Dec 17, 2010 | 14.00 | 14.00 | 13.53 | 13.55 | 88,615 | -0.39(-2.82%) |
Dec 16, 2010 | 13.75 | 14.01 | 13.75 | 13.94 | 37,329 | +0.13(+0.95%) |
Dec 15, 2010 | 13.85 | 13.85 | 13.76 | 13.81 | 19,056 | -0.02(-0.17%) |
Dec 14, 2010 | 13.65 | 13.85 | 13.64 | 13.84 | 36,481 | +0.28(+2.04%) |
Dec 13, 2010 | 13.44 | 13.66 | 13.30 | 13.56 | 28,761 | +0.09(+0.69%) |
Dec 10, 2010 | 13.28 | 13.47 | 13.01 | 13.47 | 20,038 | +0.25(+1.86%) |
Dec 09, 2010 | 12.67 | 13.25 | 12.59 | 13.22 | 27,356 | +0.68(+5.40%) |
Dec 08, 2010 | 12.50 | 12.61 | 12.39 | 12.54 | 17,632 | +0.12(+0.93%) |
Dec 07, 2010 | 12.16 | 12.47 | 12.09 | 12.43 | 15,975 | +0.37(+3.07%) |
Dec 06, 2010 | 12.31 | 12.31 | 11.95 | 12.06 | 48,512 | -0.32(-2.55%) |
Dec 03, 2010 | 12.41 | 12.41 | 12.13 | 12.37 | 18,097 | -0.14(-1.11%) |
Dec 02, 2010 | 12.46 | 12.72 | 12.25 | 12.51 | 15,952 | +0.03(+0.25%) |
Dec 01, 2010 | 12.54 | 12.58 | 12.31 | 12.48 | 42,552 | +0.11(+0.87%) |
Nov 30, 2010 | 12.54 | 12.54 | 12.24 | 12.37 | 31,295 | -0.29(-2.31%) |
Nov 29, 2010 | 12.44 | 12.71 | 12.24 | 12.67 | 6,714 | +0.10(+0.80%) |
Nov 26, 2010 | 12.56 | 12.84 | 12.50 | 12.57 | 3,675 | -0.07(-0.55%) |
Nov 24, 2010 | 12.57 | 12.64 | 12.64 | 12.64 | 43,762 | +0.15(+1.23%) |
Nov 23, 2010 | 12.51 | 12.63 | 12.27 | 12.48 | 42,369 | -0.14(-1.10%) |
Nov 22, 2010 | 12.99 | 12.99 | 12.42 | 12.62 | 23,232 | -0.37(-2.83%) |
Nov 19, 2010 | 13.12 | 13.15 | 12.82 | 12.99 | 22,114 | -0.11(-0.88%) |
Nov 18, 2010 | 12.90 | 13.17 | 12.90 | 13.10 | 10,720 | +0.31(+2.45%) |
Nov 17, 2010 | 12.99 | 13.08 | 12.71 | 12.79 | 8,671 | -0.20(-1.53%) |
Nov 16, 2010 | 12.98 | 13.06 | 12.47 | 12.99 | 27,801 | -0.08(-0.64%) |
Nov 15, 2010 | 13.04 | 13.23 | 12.89 | 13.07 | 7,473 | +0.08(+0.59%) |
Nov 12, 2010 | 13.05 | 13.15 | 12.99 | 13.00 | 32,384 | -0.21(-1.57%) |
Nov 11, 2010 | 13.18 | 13.38 | 13.18 | 13.20 | 19,064 | -0.17(-1.26%) |
Nov 10, 2010 | 13.15 | 13.39 | 13.15 | 13.37 | 31,977 | +0.27(+2.04%) |
Nov 09, 2010 | 13.15 | 13.35 | 13.07 | 13.10 | 17,086 | +0.02(+0.18%) |
Nov 08, 2010 | 12.89 | 13.10 | 12.74 | 13.08 | 10,801 | +0.10(+0.77%) |
Nov 05, 2010 | 12.93 | 13.19 | 12.67 | 12.98 | 15,104 | +0.00(+0.00%) |
Nov 04, 2010 | 12.25 | 13.01 | 12.23 | 12.98 | 44,580 | +0.83(+6.87%) |
Nov 03, 2010 | 12.15 | 12.21 | 11.86 | 12.15 | 10,076 | +0.28(+2.39%) |
Nov 02, 2010 | 11.79 | 11.86 | 11.73 | 11.86 | 26,679 | +0.24(+2.11%) |
Nov 01, 2010 | 11.74 | 11.85 | 11.48 | 11.62 | 15,299 | -0.21(-1.75%) |
Oct 29, 2010 | 11.55 | 11.86 | 11.55 | 11.82 | 23,013 | +0.18(+1.58%) |
Oct 28, 2010 | 11.65 | 11.76 | 11.48 | 11.64 | 43,912 | +0.13(+1.13%) |
Oct 27, 2010 | 11.51 | 11.66 | 11.43 | 11.51 | 17,976 | -0.11(-0.99%) |
Oct 25, 2010 | 11.86 | 11.86 | 11.41 | 11.63 | 13,586 | -0.15(-1.30%) |
Oct 22, 2010 | 11.67 | 11.83 | 11.52 | 11.78 | 16,069 | +0.21(+1.85%) |
Oct 21, 2010 | 11.92 | 11.94 | 11.48 | 11.56 | 21,876 | -0.25(-2.14%) |
Oct 20, 2010 | 11.79 | 11.89 | 11.71 | 11.82 | 15,268 | +0.13(+1.11%) |
Oct 19, 2010 | 11.86 | 12.07 | 11.66 | 11.69 | 32,742 | -0.33(-2.74%) |
Oct 18, 2010 | 11.65 | 12.18 | 11.51 | 12.02 | 31,579 | +0.41(+3.56%) |
Oct 15, 2010 | 11.97 | 11.97 | 11.30 | 11.60 | 60,254 | -0.15(-1.24%) |
Oct 14, 2010 | 11.79 | 11.79 | 11.56 | 11.75 | 29,388 | -0.09(-0.78%) |
Oct 13, 2010 | 11.67 | 11.86 | 11.29 | 11.84 | 33,844 | +0.20(+1.71%) |
Oct 12, 2010 | 11.63 | 11.73 | 11.53 | 11.64 | 9,715 | -0.06(-0.52%) |
Oct 11, 2010 | 11.56 | 11.75 | 11.48 | 11.70 | 5,997 | -0.05(-0.39%) |
Oct 08, 2010 | 11.65 | 11.82 | 11.53 | 11.75 | 21,492 | +0.13(+1.12%) |
Oct 07, 2010 | 11.79 | 11.79 | 11.41 | 11.62 | 14,119 | -0.12(-1.04%) |
Oct 06, 2010 | 11.60 | 11.79 | 11.59 | 11.74 | 30,962 | -0.03(-0.26%) |
Oct 05, 2010 | 11.69 | 11.78 | 11.38 | 11.77 | 45,603 | +0.26(+2.26%) |
Oct 04, 2010 | 11.71 | 11.73 | 11.50 | 11.51 | 20,155 | -0.21(-1.76%) |
Oct 01, 2010 | 11.86 | 11.86 | 11.67 | 11.72 | 5,138 | -0.06(-0.52%) |
Sep 30, 2010 | 11.86 | 11.87 | 11.67 | 11.78 | 25,163 | +0.01(+0.06%) |
Sep 29, 2010 | 11.60 | 11.79 | 11.57 | 11.77 | 36,729 | +0.09(+0.79%) |
Sep 28, 2010 | 11.42 | 11.76 | 11.24 | 11.68 | 31,342 | +0.26(+2.28%) |
Sep 27, 2010 | 11.65 | 11.67 | 11.38 | 11.42 | 9,876 | -0.19(-1.65%) |
Sep 24, 2010 | 11.29 | 11.66 | 11.08 | 11.61 | 39,854 | +0.52(+4.69%) |
Sep 23, 2010 | 10.98 | 11.26 | 10.98 | 11.09 | 22,086 | +0.01(+0.07%) |
Sep 22, 2010 | 11.30 | 11.37 | 10.94 | 11.08 | 27,147 | -0.25(-2.23%) |
Sep 21, 2010 | 11.85 | 11.89 | 11.30 | 11.33 | 10,786 | -0.56(-4.70%) |
Sep 20, 2010 | 11.26 | 12.02 | 11.23 | 11.89 | 56,575 | +0.65(+5.79%) |
Sep 17, 2010 | 11.21 | 11.37 | 11.11 | 11.24 | 49,116 | -0.07(-0.61%) |
Sep 15, 2010 | 11.11 | 11.36 | 11.11 | 11.31 | 13,361 | +0.15(+1.30%) |
Sep 14, 2010 | 11.32 | 11.32 | 11.11 | 11.17 | 19,776 | -0.16(-1.42%) |
Sep 13, 2010 | 10.98 | 11.42 | 10.94 | 11.33 | 27,010 | +0.50(+4.59%) |
Sep 10, 2010 | 10.82 | 11.04 | 10.76 | 10.83 | 10,937 | +0.02(+0.14%) |
Sep 09, 2010 | 10.98 | 10.98 | 10.68 | 10.81 | 7,999 | +0.02(+0.21%) |
Sep 08, 2010 | 10.78 | 10.84 | 10.70 | 10.79 | 7,047 | +0.08(+0.71%) |
Sep 07, 2010 | 11.23 | 11.23 | 10.70 | 10.71 | 18,402 | -0.54(-4.83%) |
Sep 03, 2010 | 11.13 | 11.27 | 11.06 | 11.26 | 23,599 | +0.24(+2.22%) |
Sep 02, 2010 | 11.17 | 11.20 | 10.79 | 11.01 | 11,312 | -0.17(-1.51%) |
Sep 01, 2010 | 10.92 | 11.19 | 10.86 | 11.18 | 24,382 | +0.43(+3.99%) |
Aug 31, 2010 | 10.62 | 10.80 | 10.60 | 10.75 | 24,447 | +0.13(+1.22%) |
Aug 30, 2010 | 11.04 | 11.04 | 10.61 | 10.62 | 26,900 | -0.50(-4.47%) |
Aug 27, 2010 | 10.74 | 11.17 | 10.74 | 11.12 | 28,764 | +0.47(+4.46%) |
Aug 26, 2010 | 10.86 | 10.92 | 10.65 | 10.65 | 21,329 | -0.20(-1.83%) |
Aug 25, 2010 | 10.60 | 10.86 | 10.54 | 10.84 | 15,406 | +0.20(+1.87%) |
Aug 24, 2010 | 10.55 | 10.76 | 10.51 | 10.65 | 21,785 | -0.05(-0.50%) |
Aug 23, 2010 | 11.15 | 11.25 | 10.70 | 10.70 | 33,318 | -0.42(-3.76%) |
Aug 20, 2010 | 11.06 | 11.21 | 11.03 | 11.12 | 33,426 | -0.02(-0.20%) |
Aug 19, 2010 | 11.63 | 11.98 | 11.13 | 11.14 | 52,868 | -0.59(-4.99%) |
Aug 18, 2010 | 11.69 | 11.83 | 11.66 | 11.72 | 16,421 | -0.02(-0.19%) |
Aug 17, 2010 | 11.67 | 11.91 | 11.67 | 11.75 | 28,657 | +0.18(+1.58%) |
Aug 16, 2010 | 11.41 | 11.57 | 11.40 | 11.57 | 25,263 | +0.13(+1.13%) |
Aug 13, 2010 | 11.91 | 11.91 | 11.44 | 11.44 | 31,377 | -0.49(-4.08%) |
Aug 12, 2010 | 11.80 | 12.20 | 11.80 | 11.92 | 30,832 | -0.08(-0.70%) |
Aug 11, 2010 | 12.48 | 12.50 | 11.95 | 12.01 | 48,627 | -0.61(-4.82%) |
Aug 10, 2010 | 12.86 | 12.88 | 12.61 | 12.61 | 17,558 | -0.31(-2.41%) |
Aug 09, 2010 | 12.88 | 12.99 | 12.61 | 12.93 | 15,964 | +0.08(+0.65%) |
Aug 06, 2010 | 13.09 | 13.21 | 12.48 | 12.84 | 18,379 | -0.42(-3.15%) |
Aug 05, 2010 | 13.40 | 13.46 | 13.26 | 13.26 | 15,307 | -0.21(-1.52%) |
Aug 04, 2010 | 13.31 | 13.49 | 13.26 | 13.47 | 28,407 | +0.20(+1.49%) |
Aug 03, 2010 | 13.25 | 13.55 | 13.05 | 13.27 | 28,632 | -0.08(-0.63%) |
Aug 02, 2010 | 13.62 | 13.62 | 13.27 | 13.35 | 42,815 | -0.07(-0.51%) |
Jul 30, 2010 | 13.10 | 13.52 | 13.10 | 13.42 | 81,636 | +0.11(+0.80%) |
Jul 29, 2010 | 13.33 | 13.46 | 13.24 | 13.31 | 11,189 | +0.05(+0.34%) |
Jul 28, 2010 | 13.37 | 13.47 | 13.27 | 13.27 | 25,185 | -0.11(-0.85%) |
Jul 27, 2010 | 13.63 | 13.64 | 13.37 | 13.38 | 36,279 | -0.15(-1.12%) |
Jul 26, 2010 | 13.59 | 13.61 | 13.34 | 13.53 | 50,460 | +0.19(+1.42%) |
Jul 23, 2010 | 12.80 | 13.37 | 12.72 | 13.34 | 33,142 | +0.44(+3.42%) |
Jul 22, 2010 | 12.57 | 12.92 | 12.38 | 12.90 | 24,785 | +0.55(+4.49%) |
Jul 21, 2010 | 12.83 | 12.89 | 12.35 | 12.35 | 18,300 | -0.43(-3.33%) |
Jul 20, 2010 | 12.36 | 12.79 | 12.24 | 12.77 | 24,673 | +0.23(+1.82%) |
Jul 19, 2010 | 12.71 | 12.71 | 12.43 | 12.55 | 7,272 | -0.15(-1.20%) |
Jul 16, 2010 | 13.16 | 13.16 | 12.65 | 12.70 | 46,170 | -0.64(-4.79%) |
Jul 15, 2010 | 13.39 | 13.53 | 13.19 | 13.34 | 18,679 | -0.06(-0.45%) |
Jul 14, 2010 | 13.39 | 13.49 | 13.37 | 13.40 | 18,751 | -0.09(-0.68%) |
Jul 13, 2010 | 13.49 | 13.56 | 13.45 | 13.49 | 44,022 | +0.21(+1.60%) |
Jul 12, 2010 | 13.48 | 13.50 | 13.26 | 13.28 | 15,078 | -0.22(-1.63%) |
Jul 09, 2010 | 13.22 | 13.56 | 13.22 | 13.50 | 12,786 | +0.28(+2.13%) |
Jul 08, 2010 | 12.95 | 13.24 | 12.91 | 13.21 | 17,173 | +0.32(+2.47%) |
Jul 07, 2010 | 12.78 | 12.92 | 12.74 | 12.90 | 25,172 | +0.21(+1.62%) |
Jul 06, 2010 | 13.02 | 13.02 | 12.67 | 12.69 | 24,730 | -0.19(-1.48%) |
Jul 02, 2010 | 12.93 | 13.01 | 12.88 | 12.88 | 12,930 | +0.10(+0.77%) |
Jul 01, 2010 | 13.24 | 13.24 | 12.66 | 12.78 | 11,742 | -0.35(-2.66%) |
Jun 30, 2010 | 13.38 | 13.55 | 13.13 | 13.13 | 15,299 | -0.21(-1.54%) |
Jun 29, 2010 | 13.49 | 13.58 | 13.18 | 13.34 | 55,574 | -0.02(-0.11%) |
Jun 25, 2010 | 12.82 | 13.49 | 12.82 | 13.35 | 121,395 | +0.64(+5.02%) |
Jun 24, 2010 | 12.94 | 13.03 | 12.71 | 12.71 | 40,741 | -0.35(-2.68%) |
Jun 23, 2010 | 13.02 | 13.21 | 12.96 | 13.06 | 10,759 | -0.01(-0.06%) |
Jun 22, 2010 | 13.22 | 13.52 | 13.07 | 13.07 | 15,202 | -0.06(-0.46%) |
Jun 21, 2010 | 13.33 | 13.45 | 13.11 | 13.13 | 20,409 | -0.11(-0.86%) |
Jun 18, 2010 | 13.31 | 13.34 | 13.21 | 13.24 | 67,602 | +0.04(+0.29%) |
Jun 17, 2010 | 13.25 | 13.26 | 13.11 | 13.21 | 14,218 | +0.05(+0.40%) |
Jun 16, 2010 | 13.05 | 13.24 | 13.03 | 13.15 | 13,692 | -0.08(-0.57%) |
Jun 15, 2010 | 13.03 | 13.34 | 12.65 | 13.23 | 51,184 | +0.25(+1.93%) |
Jun 14, 2010 | 13.50 | 13.75 | 12.77 | 12.98 | 26,820 | -0.28(-2.12%) |
Jun 11, 2010 | 12.86 | 13.30 | 12.86 | 13.26 | 21,336 | +0.24(+1.81%) |
Jun 10, 2010 | 12.71 | 13.04 | 12.63 | 13.02 | 31,914 | +0.51(+4.07%) |
Jun 09, 2010 | 13.00 | 13.00 | 12.39 | 12.52 | 19,020 | -0.30(-2.37%) |
Jun 08, 2010 | 12.83 | 12.92 | 12.71 | 12.82 | 30,503 | +0.08(+0.66%) |
Jun 07, 2010 | 12.88 | 13.13 | 12.70 | 12.74 | 27,002 | -0.11(-0.83%) |
Jun 04, 2010 | 13.33 | 13.51 | 12.77 | 12.84 | 50,880 | -0.87(-6.32%) |
Jun 03, 2010 | 13.63 | 14.13 | 13.63 | 13.71 | 14,578 | -0.01(-0.06%) |
Jun 02, 2010 | 13.26 | 13.72 | 13.02 | 13.72 | 26,064 | +0.48(+3.62%) |
Jun 01, 2010 | 13.39 | 13.52 | 13.14 | 13.24 | 38,307 | -0.35(-2.57%) |
May 28, 2010 | 13.68 | 13.72 | 13.44 | 13.59 | 25,244 | -0.09(-0.67%) |
May 27, 2010 | 13.53 | 13.68 | 13.34 | 13.68 | 23,844 | +0.45(+3.39%) |
May 26, 2010 | 13.30 | 13.85 | 13.20 | 13.23 | 48,194 | -0.02(-0.11%) |
May 25, 2010 | 13.18 | 13.41 | 13.15 | 13.24 | 24,197 | -0.27(-2.01%) |
May 24, 2010 | 13.70 | 13.86 | 13.36 | 13.52 | 24,488 | -0.21(-1.54%) |
May 21, 2010 | 13.31 | 13.86 | 13.23 | 13.73 | 55,289 | +0.18(+1.34%) |
May 20, 2010 | 13.89 | 14.43 | 13.46 | 13.55 | 40,308 | -0.88(-6.13%) |
May 19, 2010 | 14.79 | 14.82 | 14.37 | 14.43 | 25,249 | -0.38(-2.55%) |
May 18, 2010 | 15.35 | 15.35 | 14.76 | 14.81 | 13,689 | -0.22(-1.46%) |
May 17, 2010 | 15.37 | 15.46 | 14.86 | 15.03 | 11,755 | -0.20(-1.34%) |
May 14, 2010 | 15.53 | 15.53 | 14.98 | 15.23 | 19,352 | -0.45(-2.84%) |
May 13, 2010 | 15.60 | 15.75 | 15.15 | 15.68 | 37,649 | -0.02(-0.14%) |
May 12, 2010 | 14.61 | 15.73 | 14.61 | 15.70 | 53,942 | +0.60(+3.95%) |
May 11, 2010 | 14.66 | 15.10 | 14.25 | 15.10 | 15,648 | +0.66(+4.55%) |
May 10, 2010 | 14.20 | 14.54 | 14.05 | 14.45 | 38,574 | +0.70(+5.11%) |
May 07, 2010 | 13.78 | 13.90 | 13.52 | 13.74 | 36,809 | -0.08(-0.60%) |
May 06, 2010 | 14.38 | 14.45 | 13.59 | 13.83 | 42,184 | -0.64(-4.44%) |
May 05, 2010 | 14.76 | 14.82 | 14.43 | 14.47 | 23,645 | -0.22(-1.49%) |
May 04, 2010 | 14.76 | 14.76 | 14.47 | 14.69 | 33,414 | -0.35(-2.31%) |