Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.15 | 13.31 | 13.03 | 13.31 | 961,501 | +0.21(+1.62%) |
Jan 28, 2011 | 13.09 | 13.18 | 13.06 | 13.10 | 1,130,167 | +0.02(+0.18%) |
Jan 27, 2011 | 13.02 | 13.08 | 13.01 | 13.08 | 1,195,590 | +0.06(+0.49%) |
Jan 26, 2011 | 13.02 | 13.04 | 12.94 | 13.01 | 2,213,365 | +0.05(+0.42%) |
Jan 25, 2011 | 12.96 | 13.03 | 12.91 | 12.96 | 1,294,826 | -0.02(-0.13%) |
Jan 24, 2011 | 12.90 | 12.98 | 12.90 | 12.98 | 1,133,295 | +0.10(+0.79%) |
Jan 21, 2011 | 12.87 | 12.96 | 12.84 | 12.87 | 877,464 | +0.03(+0.24%) |
Jan 20, 2011 | 12.96 | 13.00 | 12.57 | 12.84 | 1,897,182 | -0.17(-1.30%) |
Jan 19, 2011 | 13.10 | 13.17 | 12.97 | 13.01 | 1,417,333 | -0.13(-1.00%) |
Jan 18, 2011 | 13.19 | 13.26 | 13.12 | 13.15 | 1,123,313 | +0.03(+0.21%) |
Jan 14, 2011 | 13.07 | 13.18 | 13.02 | 13.12 | 1,103,421 | +0.02(+0.16%) |
Jan 13, 2011 | 12.90 | 13.10 | 12.87 | 13.10 | 2,142,068 | +0.13(+1.04%) |
Jan 12, 2011 | 13.19 | 13.19 | 12.86 | 12.96 | 2,642,043 | -0.22(-1.66%) |
Jan 11, 2011 | 13.24 | 13.27 | 13.16 | 13.18 | 1,067,439 | -0.01(-0.05%) |
Jan 10, 2011 | 13.14 | 13.23 | 13.11 | 13.19 | 900,704 | +0.05(+0.36%) |
Jan 07, 2011 | 13.20 | 13.24 | 13.09 | 13.14 | 731,275 | -0.03(-0.25%) |
Jan 06, 2011 | 13.20 | 13.27 | 13.13 | 13.17 | 853,815 | -0.06(-0.46%) |
Jan 05, 2011 | 13.21 | 13.28 | 13.17 | 13.23 | 687,009 | +0.02(+0.16%) |
Jan 04, 2011 | 13.36 | 13.41 | 13.19 | 13.21 | 1,079,862 | -0.14(-1.06%) |
Jan 03, 2011 | 13.48 | 13.52 | 13.35 | 13.35 | 1,117,150 | +0.04(+0.32%) |
Dec 31, 2010 | 13.31 | 13.37 | 13.29 | 13.31 | 552,419 | -0.01(-0.07%) |
Dec 30, 2010 | 13.19 | 13.45 | 13.16 | 13.32 | 1,034,551 | +0.18(+1.40%) |
Dec 29, 2010 | 13.14 | 13.22 | 13.11 | 13.14 | 569,557 | +0.00(+0.00%) |
Dec 28, 2010 | 12.97 | 13.14 | 12.97 | 13.14 | 833,872 | +0.12(+0.96%) |
Dec 27, 2010 | 12.95 | 13.04 | 12.92 | 13.01 | 589,305 | -0.01(-0.09%) |
Dec 23, 2010 | 13.05 | 13.16 | 12.96 | 13.03 | 696,333 | -0.03(-0.23%) |
Dec 22, 2010 | 12.92 | 13.30 | 12.89 | 13.06 | 2,209,702 | +0.20(+1.52%) |
Dec 21, 2010 | 12.67 | 12.87 | 12.58 | 12.86 | 1,241,940 | +0.22(+1.75%) |
Dec 20, 2010 | 12.61 | 12.73 | 12.45 | 12.64 | 1,472,333 | +0.00(+0.04%) |
Dec 17, 2010 | 12.79 | 12.80 | 12.63 | 12.63 | 1,391,087 | -0.14(-1.07%) |
Dec 16, 2010 | 12.79 | 12.85 | 12.63 | 12.77 | 1,212,698 | -0.05(-0.40%) |
Dec 15, 2010 | 13.00 | 13.06 | 12.74 | 12.82 | 1,464,740 | -0.21(-1.63%) |
Dec 14, 2010 | 13.03 | 13.14 | 13.00 | 13.03 | 1,061,540 | -0.02(-0.13%) |
Dec 13, 2010 | 13.05 | 13.10 | 13.00 | 13.05 | 1,741,605 | -0.00(-0.02%) |
Dec 10, 2010 | 13.01 | 13.08 | 13.00 | 13.05 | 1,336,780 | +0.03(+0.22%) |
Dec 09, 2010 | 13.07 | 13.07 | 12.93 | 13.03 | 924,688 | +0.07(+0.53%) |
Dec 08, 2010 | 13.04 | 13.09 | 12.95 | 12.96 | 1,119,765 | -0.10(-0.78%) |
Dec 07, 2010 | 13.16 | 13.22 | 13.03 | 13.06 | 1,300,238 | -0.01(-0.05%) |
Dec 06, 2010 | 13.03 | 13.09 | 13.01 | 13.07 | 1,130,681 | +0.03(+0.23%) |
Dec 03, 2010 | 13.18 | 13.18 | 13.00 | 13.03 | 1,073,096 | -0.16(-1.18%) |
Dec 02, 2010 | 13.23 | 13.25 | 13.08 | 13.19 | 1,374,561 | -0.06(-0.43%) |
Dec 01, 2010 | 13.31 | 13.31 | 13.20 | 13.25 | 889,377 | +0.05(+0.39%) |
Nov 30, 2010 | 13.13 | 13.24 | 13.13 | 13.19 | 1,597,386 | -0.01(-0.09%) |
Nov 29, 2010 | 13.14 | 13.21 | 13.12 | 13.21 | 747,305 | -0.01(-0.07%) |
Nov 26, 2010 | 13.19 | 13.26 | 13.14 | 13.22 | 240,858 | -0.06(-0.44%) |
Nov 24, 2010 | 13.20 | 13.27 | 13.27 | 13.27 | 918,063 | +0.05(+0.39%) |
Nov 23, 2010 | 13.09 | 13.22 | 13.05 | 13.22 | 1,360,840 | +0.02(+0.12%) |
Nov 22, 2010 | 13.19 | 13.24 | 13.08 | 13.21 | 1,083,724 | +0.01(+0.09%) |
Nov 19, 2010 | 13.08 | 13.19 | 13.04 | 13.19 | 791,461 | +0.07(+0.52%) |
Nov 18, 2010 | 13.22 | 13.22 | 13.06 | 13.13 | 1,014,646 | +0.06(+0.45%) |
Nov 17, 2010 | 12.98 | 13.10 | 12.96 | 13.07 | 1,011,064 | +0.04(+0.27%) |
Nov 16, 2010 | 13.44 | 13.44 | 12.91 | 13.03 | 1,645,765 | -0.23(-1.74%) |
Nov 15, 2010 | 13.26 | 13.53 | 13.19 | 13.26 | 1,144,983 | +0.07(+0.54%) |
Nov 12, 2010 | 13.28 | 13.32 | 13.14 | 13.19 | 864,884 | -0.14(-1.02%) |
Nov 11, 2010 | 13.32 | 13.39 | 13.28 | 13.33 | 674,106 | -0.03(-0.21%) |
Nov 10, 2010 | 13.32 | 13.39 | 13.14 | 13.36 | 1,253,629 | -0.04(-0.28%) |
Nov 09, 2010 | 13.13 | 13.39 | 13.13 | 13.39 | 1,781,479 | +0.28(+2.12%) |
Nov 08, 2010 | 13.17 | 13.18 | 13.04 | 13.12 | 1,255,687 | -0.08(-0.62%) |
Nov 05, 2010 | 12.99 | 13.20 | 12.97 | 13.20 | 1,682,960 | +0.22(+1.72%) |
Nov 04, 2010 | 12.90 | 13.07 | 12.90 | 12.98 | 1,459,299 | +0.16(+1.25%) |
Nov 03, 2010 | 12.92 | 12.99 | 12.76 | 12.82 | 1,506,477 | -0.04(-0.34%) |
Nov 02, 2010 | 12.67 | 12.89 | 12.55 | 12.86 | 1,592,140 | +0.18(+1.39%) |
Nov 01, 2010 | 12.58 | 12.68 | 12.55 | 12.68 | 1,901,317 | +0.13(+1.06%) |
Oct 29, 2010 | 12.41 | 12.55 | 12.39 | 12.55 | 1,277,122 | +0.13(+1.09%) |
Oct 28, 2010 | 12.53 | 12.53 | 12.36 | 12.41 | 792,250 | +0.06(+0.47%) |
Oct 27, 2010 | 12.36 | 12.43 | 12.24 | 12.36 | 676,554 | +0.11(+0.87%) |
Oct 25, 2010 | 12.32 | 12.37 | 12.24 | 12.25 | 1,282,117 | -0.07(-0.57%) |
Oct 22, 2010 | 12.30 | 12.32 | 12.24 | 12.32 | 636,055 | +0.04(+0.34%) |
Oct 21, 2010 | 12.36 | 12.38 | 12.21 | 12.28 | 966,513 | -0.01(-0.10%) |
Oct 20, 2010 | 12.15 | 12.31 | 12.15 | 12.29 | 1,184,507 | +0.19(+1.60%) |
Oct 19, 2010 | 12.15 | 12.25 | 12.05 | 12.10 | 1,444,098 | -0.12(-0.99%) |
Oct 18, 2010 | 12.28 | 12.29 | 12.15 | 12.22 | 1,362,849 | -0.07(-0.57%) |
Oct 15, 2010 | 12.32 | 12.39 | 12.19 | 12.29 | 1,504,413 | -0.03(-0.26%) |
Oct 14, 2010 | 12.46 | 12.46 | 12.26 | 12.32 | 1,307,146 | -0.11(-0.88%) |
Oct 13, 2010 | 12.34 | 12.45 | 12.34 | 12.43 | 1,103,680 | +0.09(+0.70%) |
Oct 12, 2010 | 12.32 | 12.34 | 12.24 | 12.34 | 1,002,109 | +0.02(+0.19%) |
Oct 11, 2010 | 12.28 | 12.37 | 12.22 | 12.32 | 1,076,724 | +0.04(+0.36%) |
Oct 08, 2010 | 12.28 | 12.33 | 12.20 | 12.28 | 1,569,374 | -0.03(-0.23%) |
Oct 07, 2010 | 12.12 | 12.30 | 12.04 | 12.30 | 1,692,447 | +0.20(+1.63%) |
Oct 06, 2010 | 12.10 | 12.15 | 12.05 | 12.11 | 873,868 | +0.05(+0.40%) |
Oct 05, 2010 | 12.12 | 12.12 | 12.05 | 12.06 | 1,245,717 | -0.03(-0.21%) |
Oct 04, 2010 | 12.09 | 12.09 | 12.00 | 12.08 | 871,317 | +0.00(+0.02%) |
Oct 01, 2010 | 12.08 | 12.16 | 11.96 | 12.08 | 1,278,400 | +0.12(+1.01%) |
Sep 30, 2010 | 11.94 | 11.96 | 11.87 | 11.96 | 1,085,663 | +0.06(+0.53%) |
Sep 29, 2010 | 11.85 | 11.92 | 11.84 | 11.90 | 1,121,190 | +0.06(+0.49%) |
Sep 28, 2010 | 11.80 | 11.85 | 11.71 | 11.84 | 1,247,395 | +0.04(+0.35%) |
Sep 27, 2010 | 11.76 | 11.85 | 11.72 | 11.80 | 1,361,318 | +0.04(+0.38%) |
Sep 24, 2010 | 11.79 | 11.79 | 11.72 | 11.75 | 1,153,227 | +0.04(+0.32%) |
Sep 23, 2010 | 11.68 | 11.74 | 11.65 | 11.72 | 2,254,843 | -0.05(-0.44%) |
Sep 22, 2010 | 11.81 | 11.85 | 11.76 | 11.77 | 1,041,911 | -0.02(-0.16%) |
Sep 21, 2010 | 11.78 | 11.83 | 11.69 | 11.79 | 1,153,834 | +0.06(+0.48%) |
Sep 20, 2010 | 11.65 | 11.81 | 11.64 | 11.73 | 1,341,855 | +0.09(+0.80%) |
Sep 17, 2010 | 11.64 | 11.64 | 11.54 | 11.64 | 1,245,037 | +0.04(+0.34%) |
Sep 15, 2010 | 11.60 | 11.62 | 11.52 | 11.60 | 911,219 | -0.02(-0.18%) |
Sep 14, 2010 | 11.59 | 11.62 | 11.56 | 11.62 | 665,451 | +0.02(+0.16%) |
Sep 13, 2010 | 11.60 | 11.62 | 11.52 | 11.60 | 1,193,606 | +0.03(+0.24%) |
Sep 10, 2010 | 11.52 | 11.60 | 11.47 | 11.57 | 1,455,787 | +0.06(+0.50%) |
Sep 09, 2010 | 11.53 | 11.56 | 11.49 | 11.51 | 914,592 | +0.05(+0.47%) |
Sep 08, 2010 | 11.48 | 11.55 | 11.44 | 11.46 | 1,658,887 | -0.03(-0.26%) |
Sep 07, 2010 | 11.62 | 11.63 | 11.46 | 11.49 | 1,577,389 | -0.13(-1.14%) |
Sep 03, 2010 | 11.70 | 11.70 | 11.59 | 11.62 | 1,089,565 | +0.07(+0.64%) |
Sep 02, 2010 | 11.45 | 11.57 | 11.35 | 11.55 | 1,150,689 | +0.12(+1.02%) |
Sep 01, 2010 | 11.38 | 11.49 | 11.35 | 11.43 | 1,035,966 | +0.14(+1.26%) |
Aug 31, 2010 | 11.29 | 11.32 | 11.18 | 11.29 | 66,372 | -0.03(-0.27%) |
Aug 30, 2010 | 11.46 | 11.46 | 11.28 | 11.32 | 1,307,314 | -0.12(-1.08%) |
Aug 27, 2010 | 11.44 | 11.50 | 11.41 | 11.44 | 1,010,566 | +0.00(+0.04%) |
Aug 26, 2010 | 11.51 | 11.52 | 11.34 | 11.44 | 1,034,542 | +0.02(+0.20%) |
Aug 25, 2010 | 11.48 | 11.49 | 11.31 | 11.42 | 1,677,984 | -0.06(-0.57%) |
Aug 24, 2010 | 11.47 | 11.52 | 11.36 | 11.48 | 1,488,198 | -0.06(-0.52%) |
Aug 23, 2010 | 11.46 | 11.59 | 11.46 | 11.54 | 1,301,205 | +0.07(+0.61%) |
Aug 20, 2010 | 11.35 | 11.49 | 11.27 | 11.47 | 1,184,155 | +0.07(+0.59%) |
Aug 19, 2010 | 11.46 | 11.48 | 11.39 | 11.40 | 8,333 | -0.07(-0.65%) |
Aug 18, 2010 | 11.46 | 11.50 | 11.39 | 11.48 | 1,126,103 | -0.04(-0.32%) |
Aug 17, 2010 | 11.61 | 11.61 | 11.43 | 11.52 | 1,826,659 | +0.07(+0.57%) |
Aug 16, 2010 | 11.38 | 11.48 | 11.30 | 11.45 | 1,763,982 | +0.05(+0.47%) |
Aug 13, 2010 | 11.40 | 11.42 | 11.22 | 11.40 | 1,402,467 | +0.22(+1.98%) |
Aug 12, 2010 | 11.14 | 11.23 | 11.04 | 11.18 | 1,435,679 | -0.03(-0.23%) |
Aug 11, 2010 | 11.36 | 11.36 | 11.18 | 11.20 | 1,795,469 | -0.24(-2.07%) |
Aug 10, 2010 | 11.55 | 11.55 | 11.38 | 11.44 | 1,375,570 | -0.16(-1.42%) |
Aug 09, 2010 | 11.55 | 11.65 | 11.49 | 11.60 | 1,347,814 | +0.03(+0.24%) |
Aug 06, 2010 | 11.58 | 11.62 | 11.46 | 11.58 | 1,046,983 | -0.05(-0.40%) |
Aug 05, 2010 | 11.54 | 11.69 | 11.54 | 11.62 | 1,734,762 | +0.11(+0.97%) |
Aug 04, 2010 | 11.44 | 11.61 | 11.19 | 11.51 | 2,405,686 | +0.15(+1.36%) |
Aug 03, 2010 | 11.53 | 11.53 | 11.29 | 11.36 | 1,309 | -0.04(-0.34%) |
Aug 02, 2010 | 11.32 | 11.41 | 11.29 | 11.40 | 1,800,817 | +0.21(+1.86%) |
Jul 30, 2010 | 11.19 | 11.23 | 10.90 | 11.19 | 1,865,674 | +0.06(+0.56%) |
Jul 29, 2010 | 11.26 | 11.27 | 11.07 | 11.13 | 1,255,242 | -0.07(-0.61%) |
Jul 28, 2010 | 11.33 | 11.33 | 11.07 | 11.19 | 1,364,248 | +0.05(+0.43%) |
Jul 27, 2010 | 11.45 | 11.45 | 11.13 | 11.15 | 2,131,907 | -0.28(-2.43%) |
Jul 26, 2010 | 11.34 | 11.44 | 11.34 | 11.42 | 1,358,838 | +0.04(+0.36%) |
Jul 23, 2010 | 11.31 | 11.39 | 11.29 | 11.38 | 1,896,812 | +0.05(+0.44%) |
Jul 22, 2010 | 11.39 | 11.39 | 11.26 | 11.33 | 2,244,530 | +0.06(+0.53%) |
Jul 21, 2010 | 11.27 | 11.31 | 11.10 | 11.27 | 2,195,834 | +0.06(+0.55%) |
Jul 20, 2010 | 11.02 | 11.22 | 10.95 | 11.21 | 3,169,267 | +0.14(+1.26%) |
Jul 19, 2010 | 10.99 | 11.07 | 10.91 | 11.07 | 2,668,610 | +0.13(+1.19%) |
Jul 16, 2010 | 10.94 | 10.99 | 10.83 | 10.94 | 2,350,187 | +0.01(+0.08%) |
Jul 15, 2010 | 10.81 | 10.95 | 10.80 | 10.93 | 4,185,789 | +0.11(+1.02%) |
Jul 14, 2010 | 10.68 | 10.90 | 10.68 | 10.82 | 16,973,196 | -0.23(-2.05%) |
Jul 13, 2010 | 11.11 | 11.21 | 11.02 | 11.05 | 13,601 | +0.02(+0.19%) |
Jul 12, 2010 | 11.04 | 11.07 | 11.00 | 11.03 | 1,418,420 | +0.02(+0.19%) |
Jul 09, 2010 | 11.01 | 11.04 | 10.99 | 11.01 | 1,017,233 | -0.01(-0.08%) |
Jul 08, 2010 | 11.00 | 11.04 | 10.97 | 11.02 | 1,263,110 | +0.03(+0.25%) |
Jul 07, 2010 | 10.88 | 10.99 | 10.82 | 10.99 | 1,114,202 | +0.18(+1.70%) |
Jul 06, 2010 | 10.93 | 10.93 | 10.71 | 10.80 | 797,211 | +0.12(+1.14%) |
Jul 02, 2010 | 10.68 | 10.81 | 10.64 | 10.68 | 1,236,972 | +0.06(+0.60%) |
Jul 01, 2010 | 10.67 | 10.72 | 10.43 | 10.62 | 1,425,555 | -0.09(-0.81%) |
Jun 30, 2010 | 10.53 | 10.78 | 10.53 | 10.71 | 1,539,736 | +0.13(+1.21%) |
Jun 29, 2010 | 10.57 | 10.62 | 10.48 | 10.58 | 1,268,250 | -0.00(-0.04%) |
Jun 25, 2010 | 10.58 | 10.63 | 10.31 | 10.58 | 955,883 | +0.23(+2.23%) |
Jun 24, 2010 | 10.28 | 10.40 | 10.22 | 10.35 | 679,786 | +0.04(+0.40%) |
Jun 23, 2010 | 10.32 | 10.37 | 10.22 | 10.31 | 741,153 | -0.04(-0.38%) |
Jun 22, 2010 | 10.38 | 10.52 | 10.31 | 10.35 | 731,136 | -0.08(-0.75%) |
Jun 21, 2010 | 10.46 | 10.52 | 10.40 | 10.43 | 619,540 | +0.03(+0.31%) |
Jun 18, 2010 | 10.39 | 10.50 | 10.36 | 10.39 | 980,891 | -0.04(-0.35%) |
Jun 17, 2010 | 10.51 | 10.53 | 10.38 | 10.43 | 729,923 | -0.07(-0.63%) |
Jun 16, 2010 | 10.42 | 10.51 | 10.31 | 10.50 | 646,674 | +0.05(+0.53%) |
Jun 15, 2010 | 10.39 | 10.49 | 10.31 | 10.44 | 934,666 | +0.15(+1.42%) |
Jun 14, 2010 | 10.26 | 10.38 | 10.24 | 10.30 | 918,763 | +0.07(+0.69%) |
Jun 11, 2010 | 10.08 | 10.25 | 9.999 | 10.23 | 783,653 | +0.13(+1.32%) |
Jun 10, 2010 | 10.08 | 10.19 | 10.02 | 10.09 | 1,196,232 | +0.16(+1.57%) |
Jun 09, 2010 | 9.964 | 10.11 | 9.864 | 9.937 | 976,559 | -0.01(-0.07%) |
Jun 08, 2010 | 9.990 | 9.990 | 9.751 | 9.944 | 1,081,972 | +0.02(+0.23%) |
Jun 07, 2010 | 10.05 | 10.19 | 9.884 | 9.921 | 1,085,059 | -0.13(-1.32%) |
Jun 04, 2010 | 10.05 | 10.19 | 10.01 | 10.05 | 1,229,300 | -0.17(-1.66%) |
Jun 03, 2010 | 9.976 | 10.25 | 9.976 | 10.22 | 1,333,923 | +0.23(+2.31%) |
Jun 02, 2010 | 9.859 | 10.03 | 9.706 | 9.992 | 1,513,650 | +0.23(+2.39%) |
Jun 01, 2010 | 10.01 | 10.05 | 9.745 | 9.758 | 1,320,482 | -0.27(-2.67%) |
May 28, 2010 | 10.03 | 10.13 | 10.01 | 10.03 | 756,292 | -0.05(-0.50%) |
May 27, 2010 | 10.11 | 10.18 | 9.935 | 10.08 | 1,183,019 | +0.16(+1.62%) |
May 26, 2010 | 9.818 | 10.09 | 9.793 | 9.916 | 1,801,210 | +0.23(+2.39%) |
May 25, 2010 | 9.406 | 9.738 | 9.273 | 9.685 | 2,820,186 | +0.11(+1.15%) |
May 24, 2010 | 9.511 | 9.612 | 9.412 | 9.575 | 2,069,168 | +0.01(+0.14%) |
May 21, 2010 | 9.323 | 9.666 | 9.126 | 9.561 | 3,230,678 | +0.06(+0.60%) |
May 20, 2010 | 9.422 | 9.575 | 9.332 | 9.504 | 3,869,645 | -0.45(-4.49%) |
May 19, 2010 | 10.10 | 10.13 | 9.641 | 9.951 | 2,042,187 | -0.25(-2.40%) |
May 18, 2010 | 10.42 | 10.47 | 10.14 | 10.20 | 1,488,940 | -0.04(-0.40%) |
May 17, 2010 | 10.34 | 10.59 | 10.10 | 10.24 | 1,355,314 | -0.12(-1.13%) |
May 14, 2010 | 10.35 | 10.57 | 10.18 | 10.35 | 1,322,967 | -0.16(-1.48%) |
May 13, 2010 | 10.55 | 10.67 | 10.42 | 10.51 | 1,438,358 | -0.05(-0.50%) |
May 12, 2010 | 10.47 | 10.60 | 10.39 | 10.56 | 1,127,773 | +0.18(+1.74%) |
May 11, 2010 | 10.43 | 10.53 | 10.36 | 10.38 | 1,478,342 | +0.17(+1.64%) |
May 10, 2010 | 10.32 | 10.38 | 10.19 | 10.21 | 2,235,696 | +0.25(+2.51%) |
May 07, 2010 | 9.813 | 10.15 | 9.813 | 9.964 | 3,078,569 | +0.16(+1.66%) |
May 06, 2010 | 10.38 | 10.39 | 9.225 | 9.802 | 6,873,162 | -0.32(-3.19%) |
May 05, 2010 | 10.51 | 10.60 | 10.08 | 10.12 | 3,201,784 | -0.48(-4.53%) |
May 04, 2010 | 10.80 | 10.81 | 10.54 | 10.61 | 25,648 | -0.22(-2.02%) |
May 03, 2010 | 10.82 | 10.82 | 10.69 | 10.82 | 996,974 | +0.09(+0.86%) |
Apr 30, 2010 | 10.70 | 10.75 | 10.61 | 10.73 | 986,128 | +0.01(+0.11%) |
Apr 29, 2010 | 10.68 | 10.79 | 10.68 | 10.72 | 561,942 | +0.05(+0.49%) |
Apr 28, 2010 | 10.62 | 10.72 | 10.58 | 10.67 | 874,517 | +0.05(+0.45%) |
Apr 27, 2010 | 10.86 | 10.86 | 10.61 | 10.62 | 1,038,215 | -0.22(-2.00%) |
Apr 26, 2010 | 10.82 | 10.93 | 10.82 | 10.84 | 851,551 | +0.00(+0.04%) |
Apr 23, 2010 | 10.82 | 10.85 | 10.76 | 10.83 | 875,661 | +0.03(+0.31%) |
Apr 22, 2010 | 10.77 | 10.81 | 10.61 | 10.80 | 909,110 | -0.02(-0.23%) |
Apr 21, 2010 | 10.84 | 10.88 | 10.79 | 10.82 | 1,089,273 | -0.01(-0.10%) |
Apr 20, 2010 | 10.75 | 10.88 | 10.74 | 10.84 | 899,634 | +0.12(+1.16%) |
Apr 19, 2010 | 10.56 | 10.71 | 10.54 | 10.71 | 794,169 | +0.08(+0.76%) |
Apr 16, 2010 | 10.72 | 10.75 | 10.53 | 10.63 | 1,227,180 | -0.16(-1.46%) |
Apr 15, 2010 | 10.84 | 10.92 | 10.76 | 10.79 | 1,168,246 | -0.09(-0.81%) |
Apr 14, 2010 | 10.90 | 10.96 | 10.85 | 10.88 | 707,977 | -0.01(-0.08%) |
Apr 13, 2010 | 10.82 | 10.89 | 10.65 | 10.89 | 1,052,436 | -0.00(-0.04%) |
Apr 12, 2010 | 10.92 | 10.93 | 10.83 | 10.89 | 788,733 | -0.01(-0.08%) |
Apr 09, 2010 | 10.79 | 10.91 | 10.71 | 10.90 | 1,001,537 | +0.07(+0.60%) |
Apr 08, 2010 | 10.71 | 10.86 | 10.63 | 10.83 | 1,003,338 | +0.05(+0.50%) |
Apr 07, 2010 | 10.77 | 10.84 | 10.71 | 10.78 | 1,046,285 | -0.02(-0.23%) |
Apr 06, 2010 | 10.79 | 10.84 | 10.78 | 10.80 | 960,071 | -0.03(-0.27%) |
Apr 05, 2010 | 10.82 | 10.89 | 10.79 | 10.83 | 1,232,435 | +0.09(+0.82%) |
Apr 01, 2010 | 10.81 | 10.75 | 10.75 | 10.75 | 2,594,152 | +0.03(+0.25%) |
Mar 31, 2010 | 10.68 | 10.75 | 10.44 | 10.72 | 1,409,631 | +0.09(+0.81%) |
Mar 30, 2010 | 10.54 | 10.65 | 10.54 | 10.63 | 1,156,823 | +0.08(+0.73%) |
Mar 29, 2010 | 10.36 | 10.57 | 10.36 | 10.56 | 1,154,983 | +0.18(+1.72%) |
Mar 26, 2010 | 10.24 | 10.38 | 10.24 | 10.38 | 977,693 | +0.11(+1.03%) |
Mar 25, 2010 | 10.38 | 10.42 | 10.24 | 10.27 | 1,127,511 | -0.11(-1.02%) |
Mar 24, 2010 | 10.42 | 10.42 | 10.28 | 10.38 | 683,180 | -0.04(-0.39%) |
Mar 23, 2010 | 10.38 | 10.43 | 10.36 | 10.42 | 820,670 | +0.04(+0.35%) |
Mar 22, 2010 | 10.29 | 10.40 | 10.22 | 10.38 | 944,981 | +0.02(+0.22%) |
Mar 19, 2010 | 10.50 | 10.52 | 10.34 | 10.36 | 1,052,161 | -0.17(-1.59%) |
Mar 18, 2010 | 10.62 | 10.62 | 10.45 | 10.53 | 1,021,599 | -0.07(-0.68%) |
Mar 17, 2010 | 10.59 | 10.61 | 10.53 | 10.60 | 825,153 | +0.05(+0.51%) |
Mar 16, 2010 | 10.57 | 10.64 | 10.50 | 10.54 | 917,163 | +0.02(+0.17%) |
Mar 15, 2010 | 10.42 | 10.55 | 10.42 | 10.53 | 954,102 | +0.08(+0.76%) |
Mar 12, 2010 | 10.36 | 10.45 | 10.35 | 10.45 | 655,393 | +0.08(+0.80%) |
Mar 11, 2010 | 10.30 | 10.43 | 10.24 | 10.36 | 1,119,104 | +0.06(+0.55%) |
Mar 10, 2010 | 10.21 | 10.33 | 10.18 | 10.31 | 895,630 | +0.14(+1.33%) |
Mar 09, 2010 | 10.17 | 10.20 | 10.14 | 10.17 | 991,609 | -0.00(-0.02%) |
Mar 08, 2010 | 10.24 | 10.24 | 10.15 | 10.17 | 999,427 | -0.07(-0.70%) |
Mar 05, 2010 | 10.15 | 10.25 | 10.15 | 10.25 | 828,802 | +0.12(+1.20%) |
Mar 04, 2010 | 10.15 | 10.17 | 10.00 | 10.13 | 1,307,736 | -0.03(-0.31%) |
Mar 03, 2010 | 10.37 | 10.42 | 10.14 | 10.16 | 1,271,822 | -0.18(-1.75%) |
Mar 02, 2010 | 10.30 | 10.37 | 10.27 | 10.34 | 1,094,169 | +0.05(+0.53%) |
Mar 01, 2010 | 10.26 | 10.34 | 10.25 | 10.28 | 1,279,977 | +0.08(+0.80%) |
Feb 26, 2010 | 10.04 | 10.22 | 10.01 | 10.20 | 810,892 | +0.11(+1.12%) |
Feb 25, 2010 | 9.934 | 10.09 | 9.873 | 10.09 | 936,959 | +0.13(+1.28%) |
Feb 24, 2010 | 9.902 | 9.976 | 9.814 | 9.962 | 1,095,685 | +0.10(+1.00%) |
Feb 23, 2010 | 9.875 | 9.936 | 9.814 | 9.864 | 982,443 | -0.03(-0.27%) |
Feb 22, 2010 | 9.943 | 9.988 | 9.833 | 9.891 | 925,057 | -0.00(-0.02%) |
Feb 19, 2010 | 9.943 | 9.952 | 9.873 | 9.893 | 1,756,844 | -0.02(-0.25%) |
Feb 18, 2010 | 9.922 | 10.02 | 9.904 | 9.918 | 1,284,265 | -0.06(-0.63%) |
Feb 17, 2010 | 9.814 | 10.01 | 9.814 | 9.981 | 1,729,004 | +0.17(+1.70%) |
Feb 16, 2010 | 9.764 | 9.909 | 9.699 | 9.814 | 1,572,114 | +0.21(+2.16%) |
Feb 12, 2010 | 9.510 | 9.607 | 9.607 | 9.607 | 2,187,070 | +0.05(+0.54%) |
Feb 11, 2010 | 9.401 | 9.557 | 9.302 | 9.555 | 1,440,823 | +0.16(+1.70%) |
Feb 10, 2010 | 9.528 | 9.550 | 9.381 | 9.395 | 1,096,661 | -0.11(-1.19%) |
Feb 09, 2010 | 9.460 | 9.611 | 9.458 | 9.507 | 1,527,955 | +0.10(+1.10%) |
Feb 08, 2010 | 9.284 | 9.451 | 9.268 | 9.404 | 1,509,628 | +0.15(+1.61%) |
Feb 05, 2010 | 9.363 | 9.363 | 8.977 | 9.255 | 3,799,670 | -0.11(-1.13%) |
Feb 04, 2010 | 9.658 | 9.658 | 9.313 | 9.361 | 2,490,971 | -0.25(-2.63%) |
Feb 03, 2010 | 9.746 | 9.764 | 9.609 | 9.613 | 1,132,717 | -0.06(-0.58%) |
Feb 02, 2010 | 9.622 | 9.695 | 9.519 | 9.670 | 1,168,978 | +0.04(+0.40%) |