Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.13 | 14.16 | 13.98 | 14.03 | 25,857 | -0.05(-0.35%) |
Apr 28, 2011 | 14.03 | 14.15 | 13.99 | 14.07 | 103,785 | +0.05(+0.38%) |
Apr 27, 2011 | 13.87 | 14.10 | 13.78 | 14.02 | 62,781 | +0.14(+1.04%) |
Apr 26, 2011 | 13.73 | 13.88 | 13.66 | 13.88 | 36,065 | +0.15(+1.08%) |
Apr 25, 2011 | 13.80 | 13.80 | 13.72 | 13.73 | 21,598 | -0.12(-0.89%) |
Apr 21, 2011 | 13.88 | 13.88 | 13.65 | 13.85 | 28,425 | +0.10(+0.74%) |
Apr 20, 2011 | 13.70 | 13.82 | 13.64 | 13.75 | 27,948 | +0.21(+1.53%) |
Apr 19, 2011 | 13.37 | 13.61 | 13.16 | 13.54 | 45,040 | +0.19(+1.40%) |
Apr 18, 2011 | 13.53 | 13.60 | 13.35 | 13.35 | 41,493 | -0.28(-2.09%) |
Apr 15, 2011 | 13.64 | 13.73 | 13.58 | 13.64 | 41,792 | +0.10(+0.71%) |
Apr 14, 2011 | 13.37 | 13.61 | 13.35 | 13.54 | 56,100 | +0.15(+1.09%) |
Apr 13, 2011 | 13.19 | 13.52 | 13.14 | 13.40 | 87,049 | +0.34(+2.59%) |
Apr 12, 2011 | 13.23 | 13.23 | 13.00 | 13.06 | 109,067 | -0.28(-2.09%) |
Apr 11, 2011 | 13.50 | 13.50 | 13.34 | 13.34 | 27,821 | -0.16(-1.20%) |
Apr 08, 2011 | 13.55 | 13.61 | 13.44 | 13.50 | 47,869 | +0.07(+0.49%) |
Apr 07, 2011 | 13.59 | 13.60 | 13.39 | 13.43 | 92,674 | -0.13(-0.95%) |
Apr 06, 2011 | 13.46 | 13.65 | 13.41 | 13.56 | 90,958 | +0.11(+0.78%) |
Apr 05, 2011 | 13.48 | 13.52 | 13.28 | 13.46 | 124,773 | -0.21(-1.55%) |
Apr 04, 2011 | 13.54 | 13.74 | 13.53 | 13.67 | 98,973 | +0.08(+0.56%) |
Apr 01, 2011 | 13.03 | 13.60 | 13.01 | 13.59 | 180,404 | +0.35(+2.62%) |
Mar 31, 2011 | 12.77 | 13.31 | 12.77 | 13.25 | 642,264 | +0.49(+3.82%) |
Mar 30, 2011 | 12.64 | 12.78 | 12.43 | 12.76 | 193,332 | +0.08(+0.67%) |
Mar 29, 2011 | 12.74 | 12.82 | 12.59 | 12.67 | 104,014 | -0.13(-1.00%) |
Mar 28, 2011 | 13.18 | 13.18 | 12.72 | 12.80 | 109,290 | -0.32(-2.47%) |
Mar 25, 2011 | 13.00 | 13.18 | 13.00 | 13.12 | 63,416 | +0.17(+1.27%) |
Mar 24, 2011 | 12.94 | 13.00 | 12.83 | 12.96 | 63,359 | +0.14(+1.10%) |
Mar 23, 2011 | 12.72 | 12.84 | 12.66 | 12.82 | 180,963 | +0.00(+0.04%) |
Mar 22, 2011 | 12.86 | 12.92 | 12.74 | 12.81 | 131,416 | -0.12(-0.91%) |
Mar 21, 2011 | 12.85 | 12.93 | 12.80 | 12.93 | 210,850 | -0.01(-0.07%) |
Mar 18, 2011 | 12.70 | 12.94 | 12.46 | 12.94 | 447,756 | +0.55(+4.42%) |
Mar 17, 2011 | 12.43 | 12.52 | 12.30 | 12.39 | 161,881 | +0.06(+0.51%) |
Mar 16, 2011 | 12.47 | 12.53 | 12.19 | 12.33 | 184,376 | -0.21(-1.69%) |
Mar 15, 2011 | 12.42 | 12.62 | 12.41 | 12.54 | 181,541 | -0.02(-0.16%) |
Mar 14, 2011 | 12.72 | 12.72 | 12.27 | 12.56 | 118,404 | -0.17(-1.36%) |
Mar 11, 2011 | 12.66 | 12.81 | 12.61 | 12.74 | 66,474 | +0.12(+0.94%) |
Mar 10, 2011 | 13.19 | 13.19 | 12.54 | 12.62 | 141,109 | -0.65(-4.92%) |
Mar 09, 2011 | 13.37 | 13.52 | 13.26 | 13.27 | 1,355,084 | -0.01(-0.10%) |
Mar 08, 2011 | 13.13 | 13.29 | 13.12 | 13.28 | 134,744 | +0.10(+0.79%) |
Mar 07, 2011 | 13.24 | 13.27 | 13.15 | 13.18 | 1,476,672 | -0.02(-0.11%) |
Mar 04, 2011 | 13.04 | 13.24 | 13.04 | 13.19 | 93,748 | +0.10(+0.77%) |
Mar 03, 2011 | 12.95 | 13.17 | 12.95 | 13.09 | 176,224 | +0.35(+2.76%) |
Mar 02, 2011 | 12.36 | 12.75 | 12.36 | 12.74 | 85,459 | +0.32(+2.56%) |
Mar 01, 2011 | 12.43 | 12.49 | 12.38 | 12.42 | 78,848 | -0.11(-0.85%) |
Feb 28, 2011 | 12.41 | 12.53 | 12.41 | 12.53 | 69,073 | +0.20(+1.61%) |
Feb 25, 2011 | 12.29 | 12.41 | 12.26 | 12.33 | 74,756 | +0.12(+0.95%) |
Feb 24, 2011 | 12.22 | 12.23 | 12.12 | 12.22 | 55,405 | -0.00(-0.01%) |
Feb 23, 2011 | 12.36 | 12.47 | 12.06 | 12.22 | 283,116 | +0.01(+0.07%) |
Feb 22, 2011 | 12.56 | 12.70 | 12.19 | 12.21 | 180,256 | -0.59(-4.60%) |
Feb 18, 2011 | 12.97 | 12.97 | 12.72 | 12.80 | 47,872 | +0.04(+0.30%) |
Feb 17, 2011 | 12.78 | 12.86 | 12.64 | 12.76 | 47,182 | -0.02(-0.13%) |
Feb 16, 2011 | 12.86 | 12.92 | 12.77 | 12.78 | 82,919 | -0.03(-0.21%) |
Feb 15, 2011 | 12.80 | 12.97 | 12.78 | 12.80 | 74,278 | -0.03(-0.21%) |
Feb 14, 2011 | 13.04 | 13.04 | 12.83 | 12.83 | 73,642 | +0.08(+0.66%) |
Feb 11, 2011 | 12.68 | 12.83 | 12.68 | 12.75 | 53,562 | +0.10(+0.79%) |
Feb 10, 2011 | 12.36 | 12.72 | 12.31 | 12.65 | 98,284 | +0.16(+1.30%) |
Feb 09, 2011 | 12.59 | 12.69 | 12.42 | 12.48 | 169,606 | -0.14(-1.13%) |
Feb 08, 2011 | 12.67 | 12.71 | 12.61 | 12.63 | 85,346 | -0.04(-0.34%) |
Feb 07, 2011 | 12.53 | 12.80 | 12.53 | 12.67 | 115,864 | +0.12(+0.94%) |
Feb 04, 2011 | 12.41 | 12.57 | 12.29 | 12.55 | 135,527 | +0.21(+1.70%) |
Feb 03, 2011 | 12.53 | 12.56 | 12.10 | 12.34 | 145,109 | -0.28(-2.23%) |
Feb 02, 2011 | 12.88 | 12.91 | 12.56 | 12.62 | 80,021 | -0.30(-2.29%) |
Feb 01, 2011 | 12.98 | 13.13 | 12.86 | 12.92 | 116,693 | +0.19(+1.50%) |
Jan 31, 2011 | 12.67 | 12.88 | 12.67 | 12.73 | 190,475 | -0.01(-0.11%) |
Jan 28, 2011 | 12.89 | 12.97 | 12.69 | 12.74 | 168,744 | -0.04(-0.31%) |
Jan 27, 2011 | 12.92 | 12.92 | 12.72 | 12.78 | 162,742 | -0.10(-0.77%) |
Jan 26, 2011 | 12.84 | 12.95 | 12.81 | 12.88 | 113,464 | +0.13(+1.00%) |
Jan 25, 2011 | 13.10 | 13.10 | 12.66 | 12.75 | 217,220 | -0.31(-2.36%) |
Jan 24, 2011 | 13.12 | 13.15 | 13.06 | 13.06 | 237,631 | -0.13(-0.99%) |
Jan 21, 2011 | 13.28 | 13.28 | 13.13 | 13.19 | 194,679 | -0.21(-1.55%) |
Jan 20, 2011 | 13.43 | 13.43 | 13.23 | 13.40 | 336,055 | -0.11(-0.79%) |
Jan 19, 2011 | 13.44 | 13.56 | 13.43 | 13.51 | 128,159 | +0.02(+0.12%) |
Jan 18, 2011 | 13.53 | 13.54 | 13.42 | 13.49 | 659,451 | -0.07(-0.53%) |
Jan 14, 2011 | 13.37 | 13.58 | 13.37 | 13.56 | 113,344 | +0.22(+1.68%) |
Jan 13, 2011 | 13.36 | 13.42 | 13.33 | 13.34 | 48,131 | +0.08(+0.59%) |
Jan 12, 2011 | 13.10 | 13.27 | 13.10 | 13.26 | 162,915 | +0.16(+1.24%) |
Jan 11, 2011 | 13.06 | 13.24 | 13.06 | 13.10 | 249,515 | +0.04(+0.29%) |
Jan 10, 2011 | 13.57 | 13.58 | 13.03 | 13.06 | 483,678 | -0.51(-3.75%) |
Jan 07, 2011 | 13.53 | 13.59 | 13.42 | 13.57 | 174,937 | +0.08(+0.63%) |
Jan 06, 2011 | 13.37 | 13.56 | 13.37 | 13.48 | 187,948 | +0.21(+1.54%) |
Jan 05, 2011 | 13.22 | 13.33 | 13.16 | 13.28 | 70,644 | +0.07(+0.56%) |
Jan 04, 2011 | 13.57 | 13.57 | 13.20 | 13.20 | 78,987 | -0.42(-3.09%) |
Jan 03, 2011 | 13.40 | 13.82 | 13.40 | 13.62 | 192,617 | +0.30(+2.23%) |
Dec 31, 2010 | 13.30 | 13.33 | 13.25 | 13.33 | 15,471 | +0.06(+0.43%) |
Dec 30, 2010 | 13.17 | 13.40 | 13.17 | 13.27 | 15,829 | +0.03(+0.22%) |
Dec 29, 2010 | 13.26 | 13.31 | 13.12 | 13.24 | 83,165 | -0.00(-0.02%) |
Dec 28, 2010 | 13.22 | 13.35 | 13.22 | 13.24 | 36,930 | +0.07(+0.53%) |
Dec 27, 2010 | 13.29 | 13.29 | 13.18 | 13.18 | 22,288 | -0.10(-0.73%) |
Dec 23, 2010 | 13.35 | 13.38 | 13.22 | 13.27 | 29,821 | -0.01(-0.05%) |
Dec 22, 2010 | 13.89 | 13.89 | 13.27 | 13.28 | 185,137 | -0.67(-4.81%) |
Dec 21, 2010 | 13.46 | 14.05 | 13.46 | 13.95 | 104,922 | +0.47(+3.51%) |
Dec 20, 2010 | 13.41 | 13.57 | 13.41 | 13.48 | 56,984 | +0.21(+1.55%) |
Dec 17, 2010 | 13.42 | 13.51 | 13.27 | 13.27 | 31,618 | -0.20(-1.48%) |
Dec 16, 2010 | 13.38 | 13.49 | 13.38 | 13.47 | 34,642 | +0.14(+1.03%) |
Dec 15, 2010 | 13.29 | 13.57 | 13.18 | 13.33 | 57,753 | -0.02(-0.15%) |
Dec 14, 2010 | 13.35 | 13.53 | 13.32 | 13.35 | 61,904 | +0.07(+0.56%) |
Dec 13, 2010 | 13.30 | 13.40 | 13.27 | 13.28 | 95,572 | +0.02(+0.13%) |
Dec 10, 2010 | 13.39 | 13.61 | 13.26 | 13.26 | 79,464 | -0.05(-0.35%) |
Dec 09, 2010 | 13.31 | 13.47 | 13.31 | 13.31 | 15,869 | +0.02(+0.14%) |
Dec 08, 2010 | 13.25 | 13.30 | 13.12 | 13.29 | 83,596 | -0.08(-0.63%) |
Dec 07, 2010 | 13.37 | 13.51 | 13.35 | 13.37 | 30,803 | +0.15(+1.11%) |
Dec 06, 2010 | 13.29 | 13.38 | 13.12 | 13.23 | 33,442 | -0.14(-1.08%) |
Dec 03, 2010 | 13.38 | 13.41 | 13.24 | 13.37 | 17,440 | +0.02(+0.15%) |
Dec 02, 2010 | 13.09 | 13.39 | 13.09 | 13.35 | 47,832 | +0.27(+2.10%) |
Dec 01, 2010 | 12.92 | 13.19 | 12.92 | 13.08 | 95,479 | +0.24(+1.84%) |
Nov 30, 2010 | 13.01 | 13.01 | 12.75 | 12.84 | 50,989 | -0.23(-1.76%) |
Nov 29, 2010 | 13.03 | 13.12 | 12.89 | 13.07 | 18,939 | +0.04(+0.30%) |
Nov 26, 2010 | 13.11 | 13.21 | 13.03 | 13.03 | 23,163 | -0.04(-0.32%) |
Nov 24, 2010 | 13.24 | 13.08 | 13.08 | 13.08 | 37,766 | -0.01(-0.08%) |
Nov 23, 2010 | 13.28 | 13.28 | 13.03 | 13.09 | 63,940 | -0.36(-2.66%) |
Nov 22, 2010 | 13.27 | 13.62 | 13.27 | 13.44 | 40,843 | +0.05(+0.34%) |
Nov 19, 2010 | 12.95 | 13.40 | 12.94 | 13.40 | 47,143 | +0.41(+3.18%) |
Nov 18, 2010 | 13.15 | 13.27 | 12.82 | 12.99 | 152,855 | -0.05(-0.40%) |
Nov 17, 2010 | 12.91 | 13.14 | 12.91 | 13.04 | 32,739 | +0.18(+1.42%) |
Nov 16, 2010 | 12.86 | 13.02 | 12.79 | 12.86 | 93,165 | -0.02(-0.12%) |
Nov 15, 2010 | 12.94 | 13.04 | 12.82 | 12.87 | 40,869 | -0.12(-0.94%) |
Nov 12, 2010 | 13.06 | 13.06 | 12.91 | 12.99 | 12,341 | -0.19(-1.47%) |
Nov 11, 2010 | 13.26 | 13.26 | 13.09 | 13.19 | 15,855 | -0.12(-0.91%) |
Nov 10, 2010 | 13.20 | 13.31 | 13.14 | 13.31 | 59,709 | +0.16(+1.24%) |
Nov 09, 2010 | 13.18 | 13.29 | 13.09 | 13.14 | 94,518 | +0.04(+0.32%) |
Nov 08, 2010 | 13.22 | 13.32 | 12.89 | 13.10 | 68,357 | -0.21(-1.56%) |
Nov 05, 2010 | 13.32 | 13.39 | 13.14 | 13.31 | 84,590 | +0.09(+0.65%) |
Nov 04, 2010 | 13.16 | 13.42 | 13.16 | 13.22 | 139,565 | +0.11(+0.80%) |
Nov 03, 2010 | 13.16 | 13.16 | 12.73 | 13.12 | 71,182 | +0.01(+0.08%) |
Nov 02, 2010 | 13.15 | 13.26 | 13.04 | 13.11 | 27,832 | +0.12(+0.92%) |
Nov 01, 2010 | 12.97 | 13.27 | 12.97 | 12.99 | 14,290 | +0.02(+0.16%) |
Oct 29, 2010 | 13.08 | 13.10 | 12.88 | 12.97 | 38,018 | -0.01(-0.05%) |
Oct 28, 2010 | 13.05 | 13.15 | 12.75 | 12.97 | 31,426 | +0.04(+0.28%) |
Oct 27, 2010 | 12.96 | 13.06 | 12.79 | 12.94 | 73,078 | -0.33(-2.50%) |
Oct 25, 2010 | 13.04 | 13.71 | 13.04 | 13.27 | 97,376 | +0.32(+2.50%) |
Oct 22, 2010 | 12.52 | 13.18 | 12.52 | 12.95 | 184,480 | -0.08(-0.64%) |
Oct 21, 2010 | 13.38 | 13.38 | 13.03 | 13.03 | 44,570 | -0.20(-1.48%) |
Oct 20, 2010 | 13.05 | 13.25 | 13.04 | 13.22 | 39,576 | +0.14(+1.07%) |
Oct 19, 2010 | 13.35 | 13.40 | 12.90 | 13.08 | 278,779 | -0.34(-2.51%) |
Oct 18, 2010 | 13.49 | 13.53 | 13.35 | 13.42 | 68,900 | -0.16(-1.21%) |
Oct 15, 2010 | 13.91 | 13.91 | 13.44 | 13.59 | 61,586 | -0.32(-2.33%) |
Oct 14, 2010 | 13.99 | 13.99 | 13.58 | 13.91 | 73,005 | -0.01(-0.09%) |
Oct 13, 2010 | 13.74 | 13.92 | 13.55 | 13.92 | 178,744 | +0.36(+2.69%) |
Oct 12, 2010 | 13.33 | 13.56 | 13.31 | 13.56 | 86,315 | +0.37(+2.80%) |
Oct 11, 2010 | 13.28 | 13.30 | 13.06 | 13.19 | 25,106 | -0.02(-0.18%) |
Oct 08, 2010 | 13.21 | 13.23 | 13.08 | 13.21 | 50,186 | +0.08(+0.63%) |
Oct 07, 2010 | 13.41 | 13.47 | 13.08 | 13.13 | 76,646 | -0.24(-1.79%) |
Oct 06, 2010 | 13.63 | 13.63 | 13.35 | 13.37 | 53,608 | -0.16(-1.16%) |
Oct 05, 2010 | 13.45 | 13.84 | 13.27 | 13.52 | 130,427 | +0.26(+1.99%) |
Oct 04, 2010 | 13.89 | 13.89 | 13.19 | 13.26 | 58,555 | -0.48(-3.50%) |
Oct 01, 2010 | 13.74 | 13.86 | 13.48 | 13.74 | 90,897 | +0.19(+1.41%) |
Sep 30, 2010 | 13.38 | 13.55 | 13.27 | 13.55 | 77,077 | -0.05(-0.38%) |
Sep 29, 2010 | 13.50 | 13.60 | 13.38 | 13.60 | 37,567 | +0.09(+0.68%) |
Sep 28, 2010 | 13.50 | 13.60 | 13.47 | 13.51 | 58,084 | +0.01(+0.08%) |
Sep 27, 2010 | 13.42 | 13.76 | 13.32 | 13.50 | 178,353 | +0.17(+1.27%) |
Sep 24, 2010 | 13.07 | 13.45 | 13.07 | 13.33 | 30,657 | +0.25(+1.93%) |
Sep 23, 2010 | 13.10 | 13.13 | 12.94 | 13.08 | 25,982 | -0.04(-0.31%) |
Sep 22, 2010 | 13.28 | 13.29 | 13.03 | 13.12 | 28,256 | -0.05(-0.35%) |
Sep 21, 2010 | 13.08 | 13.37 | 13.08 | 13.17 | 53,310 | +0.19(+1.46%) |
Sep 20, 2010 | 12.80 | 13.10 | 12.80 | 12.98 | 59,404 | +0.26(+2.01%) |
Sep 17, 2010 | 12.72 | 13.35 | 12.71 | 12.72 | 74,431 | -0.51(-3.85%) |
Sep 15, 2010 | 13.13 | 13.26 | 13.05 | 13.23 | 66,195 | +0.16(+1.19%) |
Sep 14, 2010 | 12.71 | 13.27 | 12.65 | 13.07 | 175,030 | +0.51(+4.09%) |
Sep 13, 2010 | 12.71 | 12.71 | 12.51 | 12.56 | 78,184 | +0.03(+0.20%) |
Sep 10, 2010 | 12.35 | 12.53 | 12.29 | 12.53 | 48,575 | +0.27(+2.24%) |
Sep 09, 2010 | 12.21 | 12.30 | 12.12 | 12.26 | 33,157 | +0.18(+1.45%) |
Sep 08, 2010 | 12.17 | 12.22 | 12.03 | 12.08 | 57,362 | +0.05(+0.41%) |
Sep 07, 2010 | 12.29 | 12.29 | 11.96 | 12.04 | 102,648 | -0.33(-2.65%) |
Sep 03, 2010 | 12.34 | 12.37 | 12.06 | 12.36 | 76,427 | +0.16(+1.35%) |
Sep 02, 2010 | 12.27 | 12.27 | 12.08 | 12.20 | 64,119 | -0.04(-0.33%) |
Sep 01, 2010 | 12.43 | 12.47 | 12.07 | 12.24 | 72,004 | +0.00(+0.02%) |
Aug 31, 2010 | 12.21 | 12.24 | 12.03 | 12.24 | 100,128 | +0.23(+1.95%) |
Aug 30, 2010 | 11.87 | 12.12 | 11.87 | 12.00 | 87,429 | +0.22(+1.89%) |
Aug 27, 2010 | 11.78 | 11.89 | 11.72 | 11.78 | 50,120 | +0.10(+0.88%) |
Aug 26, 2010 | 11.65 | 11.76 | 11.65 | 11.68 | 84,842 | +0.14(+1.23%) |
Aug 25, 2010 | 11.75 | 11.75 | 11.43 | 11.53 | 33,906 | -0.23(-1.94%) |
Aug 24, 2010 | 11.66 | 11.82 | 11.58 | 11.76 | 25,531 | +0.01(+0.11%) |
Aug 23, 2010 | 11.65 | 11.80 | 11.58 | 11.75 | 70,598 | +0.09(+0.76%) |
Aug 20, 2010 | 11.53 | 11.66 | 11.37 | 11.66 | 39,125 | +0.10(+0.86%) |
Aug 19, 2010 | 11.76 | 11.91 | 11.43 | 11.56 | 64,411 | -0.32(-2.73%) |
Aug 18, 2010 | 11.94 | 12.12 | 11.88 | 11.88 | 73,900 | -0.05(-0.44%) |
Aug 17, 2010 | 12.08 | 12.10 | 11.83 | 11.94 | 55,724 | -0.12(-1.03%) |
Aug 16, 2010 | 11.93 | 12.16 | 11.87 | 12.06 | 70,101 | +0.13(+1.07%) |
Aug 13, 2010 | 11.93 | 12.13 | 11.80 | 11.93 | 52,043 | +0.13(+1.10%) |
Aug 12, 2010 | 11.83 | 11.83 | 11.58 | 11.80 | 40,179 | +0.12(+0.99%) |
Aug 11, 2010 | 12.05 | 12.05 | 11.56 | 11.69 | 60,783 | -0.48(-3.95%) |
Aug 10, 2010 | 12.26 | 12.37 | 12.09 | 12.17 | 155,169 | -0.05(-0.37%) |
Aug 09, 2010 | 12.64 | 12.64 | 12.17 | 12.21 | 32,984 | +0.04(+0.30%) |
Aug 06, 2010 | 12.18 | 12.21 | 11.90 | 12.18 | 70,094 | +0.11(+0.95%) |
Aug 05, 2010 | 12.06 | 12.20 | 11.81 | 12.06 | 88,888 | -0.00(-0.01%) |
Aug 04, 2010 | 11.57 | 12.12 | 11.57 | 12.06 | 78,523 | +0.42(+3.64%) |
Aug 03, 2010 | 11.88 | 11.89 | 11.60 | 11.64 | 127,052 | +0.01(+0.10%) |
Aug 02, 2010 | 11.61 | 11.76 | 11.53 | 11.63 | 138,484 | +0.22(+1.92%) |
Jul 30, 2010 | 11.41 | 11.50 | 11.02 | 11.41 | 47,560 | +0.09(+0.76%) |
Jul 29, 2010 | 11.16 | 11.46 | 11.16 | 11.32 | 51,480 | +0.16(+1.47%) |
Jul 28, 2010 | 11.50 | 11.50 | 11.05 | 11.16 | 65,929 | -0.16(-1.45%) |
Jul 27, 2010 | 11.56 | 11.56 | 11.25 | 11.32 | 59,325 | -0.14(-1.18%) |
Jul 26, 2010 | 11.42 | 11.53 | 11.16 | 11.46 | 201,841 | +0.22(+2.00%) |
Jul 23, 2010 | 11.25 | 11.32 | 11.08 | 11.23 | 72,256 | +0.07(+0.65%) |
Jul 22, 2010 | 11.40 | 11.50 | 10.91 | 11.16 | 150,049 | -0.06(-0.51%) |
Jul 21, 2010 | 11.25 | 11.37 | 11.09 | 11.22 | 74,782 | +0.11(+1.02%) |
Jul 20, 2010 | 10.86 | 11.17 | 10.71 | 11.11 | 122,390 | +0.21(+1.94%) |
Jul 19, 2010 | 10.56 | 10.91 | 10.48 | 10.89 | 93,914 | +0.33(+3.10%) |
Jul 16, 2010 | 10.57 | 10.86 | 10.51 | 10.57 | 30,856 | +0.01(+0.07%) |
Jul 15, 2010 | 10.63 | 10.63 | 10.49 | 10.56 | 83,529 | -0.07(-0.67%) |
Jul 14, 2010 | 10.42 | 10.79 | 10.34 | 10.63 | 120,420 | +0.08(+0.71%) |
Jul 13, 2010 | 10.01 | 10.56 | 10.01 | 10.56 | 406,886 | +0.65(+6.58%) |
Jul 12, 2010 | 10.16 | 10.16 | 9.814 | 9.904 | 83,960 | -0.12(-1.23%) |
Jul 09, 2010 | 10.03 | 10.03 | 9.748 | 10.03 | 32,805 | +0.33(+3.36%) |
Jul 08, 2010 | 9.737 | 9.963 | 9.608 | 9.702 | 77,176 | +0.05(+0.53%) |
Jul 07, 2010 | 9.594 | 9.729 | 9.589 | 9.651 | 39,191 | +0.12(+1.28%) |
Jul 06, 2010 | 9.508 | 9.989 | 9.458 | 9.529 | 97,993 | +0.13(+1.33%) |
Jul 02, 2010 | 9.404 | 9.404 | 9.104 | 9.404 | 34,914 | +0.21(+2.23%) |
Jul 01, 2010 | 8.948 | 9.242 | 8.926 | 9.199 | 69,577 | +0.20(+2.18%) |
Jun 30, 2010 | 9.297 | 9.459 | 9.003 | 9.003 | 53,018 | -0.29(-3.16%) |
Jun 29, 2010 | 9.726 | 9.726 | 9.297 | 9.297 | 60,332 | -0.41(-4.24%) |
Jun 25, 2010 | 9.708 | 9.755 | 9.530 | 9.708 | 50,458 | +0.15(+1.55%) |
Jun 24, 2010 | 9.410 | 9.560 | 9.349 | 9.560 | 39,603 | +0.13(+1.42%) |
Jun 23, 2010 | 9.637 | 9.637 | 9.385 | 9.426 | 32,348 | -0.16(-1.71%) |
Jun 22, 2010 | 9.689 | 9.689 | 9.517 | 9.591 | 66,977 | -0.03(-0.27%) |
Jun 21, 2010 | 9.413 | 9.640 | 9.413 | 9.616 | 71,075 | +0.34(+3.69%) |
Jun 18, 2010 | 9.274 | 9.523 | 9.274 | 9.274 | 70,525 | -0.26(-2.74%) |
Jun 17, 2010 | 9.698 | 9.698 | 9.425 | 9.535 | 14,774 | -0.08(-0.82%) |
Jun 16, 2010 | 9.387 | 9.613 | 9.336 | 9.613 | 143,697 | +0.23(+2.41%) |
Jun 15, 2010 | 9.393 | 9.398 | 9.331 | 9.387 | 33,793 | +0.09(+1.02%) |
Jun 14, 2010 | 9.953 | 9.953 | 9.124 | 9.292 | 19,854 | -0.13(-1.38%) |
Jun 11, 2010 | 9.196 | 9.422 | 9.120 | 9.422 | 25,749 | +0.15(+1.59%) |
Jun 10, 2010 | 9.146 | 9.274 | 9.146 | 9.274 | 17,633 | +0.23(+2.50%) |
Jun 09, 2010 | 9.085 | 9.187 | 9.036 | 9.048 | 36,512 | +0.08(+0.91%) |
Jun 08, 2010 | 8.838 | 9.012 | 8.834 | 8.966 | 15,915 | +0.10(+1.16%) |
Jun 07, 2010 | 8.959 | 9.034 | 8.862 | 8.864 | 41,652 | -0.12(-1.33%) |
Jun 04, 2010 | 8.983 | 9.137 | 8.963 | 8.983 | 23,873 | -0.21(-2.33%) |
Jun 03, 2010 | 9.244 | 9.319 | 9.127 | 9.197 | 40,518 | +0.01(+0.11%) |
Jun 02, 2010 | 9.040 | 9.187 | 9.040 | 9.187 | 33,972 | +0.23(+2.61%) |
Jun 01, 2010 | 8.764 | 9.101 | 8.764 | 8.953 | 88,012 | +0.19(+2.15%) |
May 28, 2010 | 8.764 | 8.971 | 8.761 | 8.764 | 47,136 | -0.17(-1.91%) |
May 27, 2010 | 8.672 | 8.972 | 8.672 | 8.935 | 73,814 | +0.28(+3.26%) |
May 26, 2010 | 8.488 | 8.829 | 8.488 | 8.653 | 106,335 | +0.17(+2.01%) |
May 25, 2010 | 8.520 | 8.578 | 8.374 | 8.482 | 230,144 | -0.25(-2.85%) |
May 24, 2010 | 8.666 | 8.822 | 8.666 | 8.731 | 40,750 | +0.07(+0.84%) |
May 21, 2010 | 8.665 | 8.728 | 8.559 | 8.659 | 28,627 | -0.06(-0.69%) |
May 20, 2010 | 8.671 | 8.739 | 8.559 | 8.719 | 165,514 | -0.15(-1.67%) |
May 19, 2010 | 8.597 | 8.867 | 8.445 | 8.867 | 90,572 | +0.20(+2.26%) |
May 18, 2010 | 8.683 | 8.834 | 8.610 | 8.671 | 119,028 | +0.01(+0.09%) |
May 17, 2010 | 8.832 | 8.924 | 8.595 | 8.663 | 50,040 | -0.19(-2.15%) |
May 14, 2010 | 8.853 | 8.997 | 8.696 | 8.853 | 46,844 | -0.11(-1.23%) |
May 13, 2010 | 8.957 | 9.073 | 8.885 | 8.963 | 29,841 | -0.07(-0.80%) |
May 12, 2010 | 9.104 | 9.179 | 9.030 | 9.036 | 36,519 | +0.02(+0.17%) |
May 11, 2010 | 9.004 | 9.078 | 8.984 | 9.021 | 37,706 | -0.03(-0.35%) |
May 10, 2010 | 9.090 | 9.108 | 8.927 | 9.052 | 37,679 | +0.35(+4.02%) |
May 07, 2010 | 8.748 | 8.891 | 8.529 | 8.702 | 168,392 | -0.13(-1.43%) |
May 06, 2010 | 9.055 | 9.096 | 8.746 | 8.829 | 107,774 | -0.22(-2.45%) |
May 05, 2010 | 9.083 | 9.200 | 8.974 | 9.051 | 167,848 | -0.08(-0.88%) |
May 04, 2010 | 9.677 | 9.677 | 9.125 | 9.131 | 220,330 | -0.67(-6.85%) |