Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.06 | 14.20 | 14.00 | 14.00 | 1,250,764 | -0.05(-0.38%) |
Feb 25, 2011 | 13.85 | 14.05 | 13.78 | 14.05 | 838,861 | +0.27(+1.98%) |
Feb 24, 2011 | 13.91 | 13.92 | 13.71 | 13.78 | 1,113,994 | -0.12(-0.88%) |
Feb 23, 2011 | 14.16 | 14.16 | 13.90 | 13.90 | 1,194,948 | -0.22(-1.59%) |
Feb 22, 2011 | 14.13 | 14.21 | 14.07 | 14.13 | 1,765,759 | -0.08(-0.56%) |
Feb 18, 2011 | 14.19 | 14.21 | 14.11 | 14.20 | 751,460 | +0.07(+0.47%) |
Feb 17, 2011 | 14.10 | 14.17 | 14.01 | 14.14 | 1,027,475 | +0.06(+0.41%) |
Feb 16, 2011 | 14.05 | 14.11 | 14.01 | 14.08 | 1,047,686 | +0.07(+0.47%) |
Feb 15, 2011 | 13.96 | 14.07 | 13.91 | 14.02 | 1,058,769 | +0.03(+0.22%) |
Feb 14, 2011 | 13.89 | 13.99 | 13.86 | 13.99 | 1,402,908 | +0.09(+0.66%) |
Feb 11, 2011 | 13.79 | 13.92 | 13.77 | 13.89 | 1,637,715 | +0.06(+0.44%) |
Feb 10, 2011 | 13.75 | 13.84 | 13.60 | 13.83 | 2,352,152 | +0.02(+0.13%) |
Feb 09, 2011 | 13.92 | 13.92 | 13.77 | 13.81 | 1,081,261 | -0.10(-0.69%) |
Feb 08, 2011 | 14.08 | 14.08 | 13.90 | 13.91 | 1,087,027 | -0.12(-0.88%) |
Feb 07, 2011 | 14.08 | 14.13 | 13.97 | 14.03 | 1,078,110 | -0.03(-0.22%) |
Feb 04, 2011 | 14.02 | 14.10 | 14.00 | 14.06 | 848,080 | +0.07(+0.50%) |
Feb 03, 2011 | 13.94 | 14.05 | 13.86 | 13.99 | 1,280,912 | +0.02(+0.16%) |
Feb 02, 2011 | 13.91 | 14.08 | 13.88 | 13.97 | 1,258,345 | +0.01(+0.09%) |
Feb 01, 2011 | 13.80 | 13.99 | 13.63 | 13.96 | 1,993,094 | +0.20(+1.44%) |
Jan 31, 2011 | 13.96 | 13.96 | 13.58 | 13.76 | 2,819,932 | -0.27(-1.94%) |
Jan 28, 2011 | 14.27 | 14.39 | 14.02 | 14.03 | 1,142,787 | -0.28(-1.96%) |
Jan 27, 2011 | 14.30 | 14.42 | 14.27 | 14.31 | 1,701,601 | -0.20(-1.39%) |
Jan 26, 2011 | 14.36 | 14.54 | 14.31 | 14.52 | 1,227,279 | +0.17(+1.16%) |
Jan 25, 2011 | 14.26 | 14.37 | 14.20 | 14.35 | 1,330,251 | +0.04(+0.25%) |
Jan 24, 2011 | 14.17 | 14.40 | 14.17 | 14.31 | 1,012,975 | +0.12(+0.84%) |
Jan 21, 2011 | 14.27 | 14.27 | 14.10 | 14.20 | 754,330 | -0.01(-0.06%) |
Jan 20, 2011 | 14.24 | 14.37 | 14.17 | 14.20 | 1,009,569 | -0.09(-0.61%) |
Jan 19, 2011 | 14.42 | 14.45 | 14.28 | 14.29 | 1,419,292 | -0.13(-0.91%) |
Jan 18, 2011 | 14.31 | 14.44 | 14.29 | 14.42 | 2,029,958 | +0.12(+0.83%) |
Jan 14, 2011 | 14.19 | 14.35 | 14.19 | 14.31 | 1,002,259 | +0.07(+0.46%) |
Jan 13, 2011 | 14.18 | 14.24 | 14.09 | 14.24 | 1,026,694 | +0.08(+0.56%) |
Jan 12, 2011 | 14.20 | 14.25 | 14.14 | 14.16 | 661,517 | +0.06(+0.44%) |
Jan 11, 2011 | 14.10 | 14.10 | 13.98 | 14.10 | 756,458 | +0.07(+0.53%) |
Jan 10, 2011 | 13.92 | 14.11 | 13.88 | 14.02 | 1,513,325 | +0.07(+0.50%) |
Jan 07, 2011 | 14.00 | 14.04 | 13.86 | 13.95 | 1,002,225 | -0.01(-0.09%) |
Jan 06, 2011 | 13.97 | 13.99 | 13.88 | 13.97 | 587,042 | +0.01(+0.09%) |
Jan 05, 2011 | 13.89 | 14.01 | 13.86 | 13.95 | 653,926 | -0.00(-0.03%) |
Jan 04, 2011 | 13.99 | 13.99 | 13.83 | 13.96 | 1,067,403 | +0.00(+0.03%) |
Jan 03, 2011 | 13.99 | 14.08 | 13.93 | 13.95 | 1,186,693 | +0.09(+0.67%) |
Dec 31, 2010 | 13.92 | 14.08 | 13.86 | 13.86 | 839,189 | -0.09(-0.63%) |
Dec 30, 2010 | 14.00 | 14.09 | 13.95 | 13.95 | 544,655 | -0.05(-0.38%) |
Dec 29, 2010 | 13.93 | 14.06 | 13.90 | 14.00 | 826,054 | +0.12(+0.85%) |
Dec 28, 2010 | 13.88 | 13.92 | 13.81 | 13.88 | 1,093,036 | +0.01(+0.06%) |
Dec 27, 2010 | 13.81 | 13.88 | 13.74 | 13.88 | 670,684 | +0.03(+0.22%) |
Dec 23, 2010 | 13.77 | 13.90 | 13.73 | 13.85 | 726,262 | +0.06(+0.45%) |
Dec 22, 2010 | 14.03 | 14.03 | 13.75 | 13.78 | 1,439,594 | -0.26(-1.84%) |
Dec 21, 2010 | 13.94 | 14.10 | 13.94 | 14.04 | 1,171,042 | +0.10(+0.69%) |
Dec 20, 2010 | 13.97 | 14.01 | 13.91 | 13.95 | 653,887 | +0.01(+0.06%) |
Dec 17, 2010 | 13.98 | 13.98 | 13.84 | 13.94 | 1,424,828 | +0.04(+0.25%) |
Dec 16, 2010 | 13.84 | 13.92 | 13.77 | 13.90 | 1,100,561 | +0.12(+0.89%) |
Dec 15, 2010 | 14.01 | 14.06 | 13.78 | 13.78 | 1,411,342 | -0.24(-1.72%) |
Dec 14, 2010 | 13.98 | 14.05 | 13.88 | 14.02 | 1,182,679 | +0.10(+0.69%) |
Dec 13, 2010 | 13.99 | 13.99 | 13.89 | 13.92 | 879,550 | +0.00(+0.03%) |
Dec 10, 2010 | 13.90 | 13.97 | 13.87 | 13.92 | 1,274,118 | +0.03(+0.19%) |
Dec 09, 2010 | 13.90 | 13.93 | 13.78 | 13.89 | 1,414,345 | +0.07(+0.54%) |
Dec 08, 2010 | 13.96 | 14.05 | 13.74 | 13.82 | 2,230,949 | -0.16(-1.12%) |
Dec 07, 2010 | 14.09 | 14.15 | 13.93 | 13.98 | 8,146,974 | -0.03(-0.22%) |
Dec 06, 2010 | 13.89 | 14.03 | 13.89 | 14.01 | 2,274,424 | +0.08(+0.56%) |
Dec 03, 2010 | 13.76 | 13.96 | 13.72 | 13.93 | 2,868,312 | +0.10(+0.69%) |
Dec 02, 2010 | 13.24 | 13.94 | 13.23 | 13.83 | 5,098,649 | +0.60(+4.54%) |
Dec 01, 2010 | 13.11 | 13.32 | 13.09 | 13.23 | 1,914,375 | +0.31(+2.39%) |
Nov 30, 2010 | 12.97 | 13.01 | 12.88 | 12.92 | 1,983,720 | -0.12(-0.94%) |
Nov 29, 2010 | 13.14 | 13.14 | 12.94 | 13.04 | 1,162,928 | -0.15(-1.12%) |
Nov 26, 2010 | 13.14 | 13.28 | 13.14 | 13.19 | 252,105 | -0.04(-0.33%) |
Nov 24, 2010 | 13.07 | 13.24 | 13.24 | 13.24 | 891,779 | +0.24(+1.84%) |
Nov 23, 2010 | 13.03 | 13.10 | 12.94 | 13.00 | 1,127,020 | -0.15(-1.13%) |
Nov 22, 2010 | 13.06 | 13.17 | 12.98 | 13.14 | 761,843 | +0.01(+0.07%) |
Nov 19, 2010 | 13.13 | 13.14 | 13.00 | 13.14 | 793,203 | -0.03(-0.26%) |
Nov 18, 2010 | 13.04 | 13.19 | 13.01 | 13.17 | 1,508,214 | +0.20(+1.55%) |
Nov 17, 2010 | 12.85 | 13.04 | 12.79 | 12.97 | 1,345,899 | +0.18(+1.43%) |
Nov 16, 2010 | 12.90 | 12.94 | 12.68 | 12.79 | 1,169,848 | -0.19(-1.48%) |
Nov 15, 2010 | 12.99 | 13.07 | 12.96 | 12.98 | 1,444,450 | +0.01(+0.10%) |
Nov 12, 2010 | 12.98 | 13.07 | 12.79 | 12.97 | 1,274,079 | -0.11(-0.87%) |
Nov 11, 2010 | 13.13 | 13.21 | 13.05 | 13.08 | 1,919,743 | -0.17(-1.28%) |
Nov 10, 2010 | 13.27 | 13.43 | 13.17 | 13.25 | 986,341 | +0.00(+0.03%) |
Nov 09, 2010 | 13.29 | 13.38 | 13.20 | 13.24 | 548,403 | -0.03(-0.26%) |
Nov 08, 2010 | 13.34 | 13.35 | 13.24 | 13.28 | 642,017 | -0.09(-0.68%) |
Nov 05, 2010 | 13.41 | 13.42 | 13.30 | 13.37 | 629,111 | -0.04(-0.29%) |
Nov 04, 2010 | 13.35 | 13.46 | 13.35 | 13.41 | 720,168 | +0.18(+1.35%) |
Nov 03, 2010 | 13.22 | 13.31 | 13.15 | 13.23 | 777,426 | +0.03(+0.26%) |
Nov 02, 2010 | 13.09 | 13.29 | 13.09 | 13.20 | 866,208 | +0.20(+1.51%) |
Nov 01, 2010 | 13.20 | 13.21 | 12.89 | 13.00 | 923,909 | -0.10(-0.80%) |
Oct 29, 2010 | 13.01 | 13.13 | 12.95 | 13.11 | 1,314,354 | +0.09(+0.70%) |
Oct 28, 2010 | 12.94 | 13.04 | 12.94 | 13.01 | 1,260,521 | +0.11(+0.88%) |
Oct 27, 2010 | 12.80 | 12.92 | 12.76 | 12.90 | 1,061,964 | -0.03(-0.20%) |
Oct 25, 2010 | 12.89 | 13.00 | 12.87 | 12.93 | 1,543,575 | +0.09(+0.71%) |
Oct 22, 2010 | 12.84 | 12.87 | 12.76 | 12.84 | 940,597 | +0.04(+0.31%) |
Oct 21, 2010 | 12.90 | 12.96 | 12.69 | 12.80 | 860,412 | -0.05(-0.41%) |
Oct 20, 2010 | 12.72 | 12.89 | 12.72 | 12.85 | 922,164 | +0.13(+0.99%) |
Oct 19, 2010 | 12.70 | 12.82 | 12.62 | 12.72 | 966,425 | -0.11(-0.88%) |
Oct 18, 2010 | 12.78 | 12.85 | 12.72 | 12.84 | 567,024 | +0.04(+0.31%) |
Oct 15, 2010 | 12.78 | 12.83 | 12.73 | 12.80 | 729,212 | +0.10(+0.75%) |
Oct 14, 2010 | 12.73 | 12.76 | 12.61 | 12.70 | 990,697 | -0.04(-0.34%) |
Oct 13, 2010 | 12.70 | 12.80 | 12.70 | 12.74 | 1,157,282 | +0.07(+0.55%) |
Oct 12, 2010 | 12.74 | 12.79 | 12.60 | 12.67 | 1,178,256 | -0.13(-1.02%) |
Oct 11, 2010 | 12.75 | 12.86 | 12.75 | 12.80 | 1,760,836 | +0.05(+0.41%) |
Oct 08, 2010 | 12.75 | 12.78 | 12.64 | 12.75 | 859,299 | +0.04(+0.31%) |
Oct 07, 2010 | 12.67 | 12.75 | 12.61 | 12.71 | 1,143,267 | +0.07(+0.52%) |
Oct 06, 2010 | 12.62 | 12.67 | 12.59 | 12.65 | 1,196,142 | +0.02(+0.17%) |
Oct 05, 2010 | 12.62 | 12.67 | 12.53 | 12.63 | 966,418 | +0.07(+0.56%) |
Oct 04, 2010 | 12.56 | 12.66 | 12.44 | 12.56 | 2,665,905 | +0.00(+0.04%) |
Oct 01, 2010 | 12.55 | 12.61 | 12.47 | 12.55 | 1,650,761 | +0.09(+0.72%) |
Sep 30, 2010 | 12.46 | 12.63 | 12.40 | 12.46 | 2,635,342 | -0.03(-0.27%) |
Sep 29, 2010 | 12.52 | 12.60 | 12.46 | 12.50 | 1,523,829 | -0.02(-0.17%) |
Sep 28, 2010 | 12.54 | 12.58 | 12.45 | 12.52 | 2,403,627 | -0.02(-0.17%) |
Sep 27, 2010 | 12.47 | 12.56 | 12.36 | 12.54 | 1,140,697 | +0.06(+0.45%) |
Sep 24, 2010 | 12.34 | 12.49 | 12.30 | 12.48 | 893,198 | +0.30(+2.50%) |
Sep 23, 2010 | 12.16 | 12.30 | 12.09 | 12.18 | 712,134 | -0.08(-0.64%) |
Sep 22, 2010 | 12.23 | 12.35 | 12.15 | 12.26 | 1,169,765 | -0.01(-0.11%) |
Sep 21, 2010 | 12.39 | 12.47 | 12.26 | 12.27 | 1,358,466 | -0.09(-0.74%) |
Sep 20, 2010 | 12.19 | 12.37 | 12.18 | 12.36 | 854,890 | +0.19(+1.57%) |
Sep 17, 2010 | 12.17 | 12.26 | 12.13 | 12.17 | 1,349,732 | -0.03(-0.21%) |
Sep 15, 2010 | 12.29 | 12.29 | 12.18 | 12.19 | 1,456,364 | -0.11(-0.92%) |
Sep 14, 2010 | 12.48 | 12.50 | 12.30 | 12.31 | 115,286 | -0.19(-1.50%) |
Sep 13, 2010 | 12.50 | 12.53 | 12.40 | 12.50 | 1,729,672 | +0.17(+1.41%) |
Sep 10, 2010 | 12.20 | 12.35 | 12.14 | 12.32 | 1,842,297 | +0.17(+1.39%) |
Sep 09, 2010 | 12.11 | 12.20 | 12.06 | 12.15 | 1,129,231 | +0.19(+1.55%) |
Sep 08, 2010 | 12.00 | 12.06 | 11.94 | 11.97 | 1,118,458 | -0.01(-0.07%) |
Sep 07, 2010 | 12.05 | 12.13 | 11.96 | 11.98 | 268 | -0.13(-1.10%) |
Sep 03, 2010 | 12.09 | 12.14 | 11.99 | 12.11 | 1,821,704 | +0.11(+0.90%) |
Sep 02, 2010 | 12.09 | 12.14 | 11.96 | 12.00 | 2,169,085 | -0.09(-0.71%) |
Sep 01, 2010 | 12.02 | 12.20 | 11.99 | 12.09 | 2,476,338 | +0.18(+1.49%) |
Aug 31, 2010 | 11.91 | 11.95 | 11.62 | 11.91 | 8,533 | +0.16(+1.40%) |
Aug 30, 2010 | 11.87 | 11.93 | 11.73 | 11.75 | 599,828 | -0.14(-1.16%) |
Aug 27, 2010 | 11.89 | 11.93 | 11.69 | 11.89 | 1,139,778 | +0.08(+0.66%) |
Aug 26, 2010 | 11.95 | 11.95 | 11.75 | 11.81 | 994,745 | -0.08(-0.65%) |
Aug 25, 2010 | 11.70 | 11.90 | 11.65 | 11.89 | 1,204,487 | +0.09(+0.73%) |
Aug 24, 2010 | 11.69 | 11.88 | 11.66 | 11.80 | 335 | -0.04(-0.36%) |
Aug 23, 2010 | 11.88 | 12.00 | 11.84 | 11.84 | 1,126,992 | -0.01(-0.07%) |
Aug 20, 2010 | 11.92 | 11.94 | 11.74 | 11.85 | 834,065 | -0.12(-1.01%) |
Aug 19, 2010 | 11.99 | 12.02 | 11.78 | 11.97 | 335 | -0.05(-0.40%) |
Aug 18, 2010 | 12.02 | 12.07 | 11.90 | 12.02 | 1,318,504 | +0.00(+0.04%) |
Aug 17, 2010 | 11.92 | 12.17 | 11.80 | 12.01 | 1,931,890 | +0.36(+3.07%) |
Aug 16, 2010 | 11.57 | 11.66 | 11.47 | 11.66 | 842,272 | +0.05(+0.45%) |
Aug 13, 2010 | 11.60 | 11.71 | 11.41 | 11.60 | 1,218,869 | +0.13(+1.09%) |
Aug 12, 2010 | 11.47 | 11.53 | 11.36 | 11.48 | 645,344 | -0.12(-1.04%) |
Aug 11, 2010 | 11.70 | 11.70 | 11.52 | 11.60 | 1,258,372 | -0.19(-1.65%) |
Aug 10, 2010 | 11.75 | 11.91 | 11.68 | 11.79 | 859,798 | -0.03(-0.29%) |
Aug 09, 2010 | 11.70 | 11.88 | 11.65 | 11.83 | 1,048,602 | +0.20(+1.75%) |
Aug 06, 2010 | 11.63 | 11.70 | 11.44 | 11.63 | 1,262,360 | -0.14(-1.17%) |
Aug 05, 2010 | 11.70 | 11.82 | 11.67 | 11.76 | 1,062,725 | +0.03(+0.22%) |
Aug 04, 2010 | 11.68 | 11.76 | 11.61 | 11.74 | 1,190,885 | +0.11(+0.93%) |
Aug 03, 2010 | 11.67 | 11.73 | 11.60 | 11.63 | 2,760,879 | -0.09(-0.77%) |
Aug 02, 2010 | 11.76 | 11.83 | 11.67 | 11.72 | 1,923,382 | +0.08(+0.70%) |
Jul 30, 2010 | 11.64 | 11.73 | 11.52 | 11.64 | 842,085 | -0.03(-0.22%) |
Jul 29, 2010 | 11.84 | 11.86 | 11.54 | 11.66 | 1,824,604 | -0.13(-1.10%) |
Jul 28, 2010 | 12.21 | 12.21 | 11.72 | 11.79 | 2,532,217 | -0.53(-4.27%) |
Jul 27, 2010 | 12.32 | 12.46 | 12.20 | 12.32 | 268 | +0.10(+0.81%) |
Jul 26, 2010 | 12.13 | 12.32 | 12.11 | 12.22 | 1,982,653 | +0.13(+1.07%) |
Jul 23, 2010 | 11.76 | 12.11 | 11.72 | 12.09 | 2,079,749 | +0.32(+2.71%) |
Jul 22, 2010 | 11.60 | 11.81 | 11.56 | 11.77 | 1,710,048 | +0.31(+2.67%) |
Jul 21, 2010 | 11.63 | 11.63 | 11.38 | 11.47 | 1,037,641 | -0.10(-0.90%) |
Jul 20, 2010 | 11.35 | 11.63 | 11.35 | 11.57 | 1,552,243 | +0.07(+0.60%) |
Jul 19, 2010 | 11.54 | 11.54 | 11.40 | 11.50 | 1,069,755 | +0.02(+0.19%) |
Jul 16, 2010 | 11.48 | 11.77 | 11.46 | 11.48 | 1,072,352 | -0.29(-2.49%) |
Jul 15, 2010 | 11.85 | 11.86 | 11.61 | 11.77 | 1,246,475 | -0.05(-0.44%) |
Jul 14, 2010 | 11.79 | 11.86 | 11.70 | 11.82 | 768,789 | +0.03(+0.29%) |
Jul 13, 2010 | 11.74 | 11.83 | 11.72 | 11.79 | 1,050,231 | +0.14(+1.19%) |
Jul 12, 2010 | 11.58 | 11.70 | 11.52 | 11.65 | 793,194 | +0.06(+0.52%) |
Jul 09, 2010 | 11.59 | 11.61 | 11.50 | 11.59 | 533,905 | +0.06(+0.49%) |
Jul 08, 2010 | 11.46 | 11.57 | 11.45 | 11.54 | 1,098,556 | +0.14(+1.21%) |
Jul 07, 2010 | 11.13 | 11.41 | 11.10 | 11.40 | 1,508,652 | +0.30(+2.72%) |
Jul 06, 2010 | 10.99 | 11.14 | 10.92 | 11.10 | 5,126 | +0.19(+1.78%) |
Jul 02, 2010 | 10.90 | 10.95 | 10.81 | 10.90 | 1,413,944 | -0.02(-0.16%) |
Jul 01, 2010 | 11.01 | 11.01 | 10.75 | 10.92 | 1,604,606 | -0.06(-0.59%) |
Jun 30, 2010 | 11.07 | 11.18 | 10.95 | 10.98 | 2,105 | -0.08(-0.70%) |
Jun 29, 2010 | 11.35 | 11.35 | 11.03 | 11.06 | 1,545,046 | -0.29(-2.55%) |
Jun 25, 2010 | 11.35 | 11.44 | 11.18 | 11.35 | 1,644,146 | +0.09(+0.77%) |
Jun 24, 2010 | 11.31 | 11.40 | 11.25 | 11.26 | 704,531 | -0.10(-0.91%) |
Jun 23, 2010 | 11.56 | 11.57 | 11.35 | 11.37 | 792,635 | -0.17(-1.50%) |
Jun 22, 2010 | 11.66 | 11.79 | 11.54 | 11.54 | 1,951,208 | -0.13(-1.15%) |
Jun 21, 2010 | 11.52 | 11.69 | 11.43 | 11.67 | 2,909,087 | +0.23(+2.04%) |
Jun 18, 2010 | 11.44 | 11.52 | 11.38 | 11.44 | 1,386,657 | -0.05(-0.41%) |
Jun 17, 2010 | 11.49 | 11.52 | 11.40 | 11.49 | 915,554 | +0.00(+0.00%) |
Jun 16, 2010 | 11.38 | 11.53 | 11.37 | 11.49 | 1,005,859 | +0.06(+0.53%) |
Jun 15, 2010 | 11.26 | 11.44 | 11.26 | 11.43 | 1,406,425 | +0.22(+2.00%) |
Jun 14, 2010 | 11.34 | 11.38 | 11.19 | 11.20 | 1,672,565 | -0.08(-0.73%) |
Jun 11, 2010 | 11.17 | 11.30 | 11.06 | 11.29 | 1,453,138 | +0.06(+0.58%) |
Jun 10, 2010 | 11.28 | 11.40 | 11.09 | 11.22 | 2,345,538 | +0.10(+0.88%) |
Jun 09, 2010 | 11.08 | 11.22 | 10.97 | 11.12 | 2,294,879 | +0.06(+0.58%) |
Jun 08, 2010 | 10.83 | 11.10 | 10.77 | 11.06 | 3,015,231 | +0.21(+1.97%) |
Jun 07, 2010 | 10.90 | 11.02 | 10.84 | 10.84 | 1,451,927 | -0.06(-0.59%) |
Jun 04, 2010 | 10.91 | 11.13 | 10.87 | 10.91 | 1,544,994 | -0.27(-2.37%) |
Jun 03, 2010 | 11.04 | 11.20 | 11.04 | 11.17 | 1,207,130 | +0.09(+0.77%) |
Jun 02, 2010 | 10.92 | 11.09 | 10.82 | 11.09 | 12,034 | +0.24(+2.17%) |
Jun 01, 2010 | 11.10 | 11.13 | 10.85 | 10.85 | 1,612,693 | -0.32(-2.91%) |
May 28, 2010 | 11.18 | 11.29 | 10.92 | 11.18 | 1,988,206 | +0.20(+1.83%) |
May 27, 2010 | 10.86 | 10.99 | 10.79 | 10.98 | 1,736,330 | +0.30(+2.80%) |
May 26, 2010 | 10.69 | 10.82 | 10.63 | 10.68 | 1,483,374 | +0.01(+0.08%) |
May 25, 2010 | 10.59 | 10.70 | 10.39 | 10.67 | 2,227,975 | -0.10(-0.95%) |
May 24, 2010 | 10.78 | 10.93 | 10.76 | 10.77 | 1,098,665 | -0.09(-0.79%) |
May 21, 2010 | 10.73 | 10.87 | 10.66 | 10.86 | 1,630,861 | +0.06(+0.55%) |
May 20, 2010 | 10.91 | 11.04 | 10.79 | 10.80 | 1,635,683 | -0.38(-3.44%) |
May 19, 2010 | 11.25 | 11.32 | 11.06 | 11.18 | 1,541,713 | -0.09(-0.76%) |
May 18, 2010 | 11.57 | 11.57 | 11.25 | 11.27 | 1,775,491 | -0.24(-2.04%) |
May 17, 2010 | 11.55 | 11.58 | 11.23 | 11.50 | 1,928,658 | +0.02(+0.15%) |
May 14, 2010 | 11.49 | 11.64 | 11.44 | 11.49 | 1,277,850 | -0.18(-1.54%) |
May 13, 2010 | 11.58 | 11.75 | 11.51 | 11.66 | 1,267,990 | +0.05(+0.40%) |
May 12, 2010 | 11.65 | 11.73 | 11.58 | 11.62 | 2,161,231 | +0.01(+0.11%) |
May 11, 2010 | 11.60 | 11.72 | 11.58 | 11.61 | 1,120,814 | +0.00(+0.00%) |
May 10, 2010 | 11.45 | 11.61 | 11.44 | 11.61 | 2,091,524 | +0.29(+2.53%) |
May 07, 2010 | 11.30 | 11.47 | 11.08 | 11.32 | 3,658,949 | +0.05(+0.42%) |
May 06, 2010 | 11.27 | 11.64 | 10.92 | 11.27 | 233 | -0.29(-2.52%) |
May 05, 2010 | 11.59 | 11.62 | 11.47 | 11.56 | 1,611,381 | -0.04(-0.37%) |
May 04, 2010 | 11.76 | 11.82 | 11.47 | 11.61 | 1,632,269 | -0.27(-2.23%) |
May 03, 2010 | 11.76 | 11.88 | 11.58 | 11.87 | 1,573,659 | +0.12(+0.98%) |
Apr 30, 2010 | 11.77 | 11.92 | 11.73 | 11.75 | 2,121,133 | +0.02(+0.18%) |
Apr 29, 2010 | 11.75 | 11.92 | 11.69 | 11.73 | 1,678,903 | +0.04(+0.37%) |
Apr 28, 2010 | 11.56 | 11.72 | 11.53 | 11.69 | 1,656,086 | +0.11(+0.92%) |
Apr 27, 2010 | 11.56 | 11.67 | 11.55 | 11.58 | 2,926,185 | -0.06(-0.51%) |
Apr 26, 2010 | 11.63 | 11.66 | 11.56 | 11.64 | 1,440,685 | -0.00(-0.04%) |
Apr 23, 2010 | 11.65 | 11.66 | 11.55 | 11.65 | 1,687,325 | +0.03(+0.22%) |
Apr 22, 2010 | 11.51 | 11.62 | 11.51 | 11.62 | 644,543 | +0.05(+0.41%) |
Apr 21, 2010 | 11.55 | 11.58 | 11.48 | 11.58 | 1,113,496 | -0.03(-0.22%) |
Apr 20, 2010 | 11.55 | 11.61 | 11.46 | 11.60 | 23,917 | +0.11(+0.93%) |
Apr 19, 2010 | 11.47 | 11.53 | 11.42 | 11.49 | 1,411,871 | -0.01(-0.07%) |
Apr 16, 2010 | 11.53 | 11.64 | 11.46 | 11.50 | 2,032,369 | -0.08(-0.70%) |
Apr 15, 2010 | 11.28 | 11.67 | 11.26 | 11.58 | 2,898,746 | +0.30(+2.61%) |
Apr 14, 2010 | 11.30 | 11.31 | 11.22 | 11.29 | 1,817,265 | +0.00(+0.04%) |
Apr 13, 2010 | 11.39 | 11.40 | 11.21 | 11.28 | 1,067,905 | -0.09(-0.75%) |
Apr 12, 2010 | 11.50 | 11.50 | 11.35 | 11.37 | 1,142,614 | -0.11(-0.93%) |
Apr 09, 2010 | 11.32 | 11.48 | 11.25 | 11.48 | 1,627,830 | +0.19(+1.67%) |
Apr 08, 2010 | 11.45 | 11.46 | 11.25 | 11.29 | 1,108,969 | -0.21(-1.79%) |
Apr 07, 2010 | 11.42 | 11.49 | 11.37 | 11.49 | 894,826 | +0.03(+0.26%) |
Apr 06, 2010 | 11.40 | 11.50 | 11.38 | 11.46 | 642,621 | +0.01(+0.11%) |
Apr 05, 2010 | 11.42 | 11.46 | 11.37 | 11.45 | 842,813 | +0.03(+0.22%) |
Apr 01, 2010 | 11.43 | 11.43 | 11.43 | 11.43 | 1,175,856 | +0.08(+0.68%) |
Mar 31, 2010 | 11.36 | 11.44 | 11.30 | 11.35 | 1,470,816 | -0.05(-0.45%) |
Mar 30, 2010 | 11.34 | 11.44 | 11.33 | 11.40 | 1,177,801 | +0.07(+0.64%) |
Mar 29, 2010 | 11.22 | 11.34 | 11.16 | 11.33 | 1,213,032 | +0.18(+1.57%) |
Mar 26, 2010 | 11.05 | 11.15 | 11.02 | 11.15 | 1,204,541 | +0.10(+0.93%) |
Mar 25, 2010 | 11.29 | 11.30 | 11.05 | 11.05 | 738,799 | -0.18(-1.64%) |
Mar 24, 2010 | 11.25 | 11.26 | 11.16 | 11.23 | 1,108,204 | -0.06(-0.49%) |
Mar 23, 2010 | 11.25 | 11.32 | 11.20 | 11.29 | 888,564 | +0.03(+0.27%) |
Mar 22, 2010 | 11.34 | 11.35 | 11.21 | 11.26 | 1,352,026 | -0.08(-0.72%) |
Mar 19, 2010 | 11.25 | 11.52 | 10.69 | 11.34 | 3,048,874 | +0.13(+1.14%) |
Mar 18, 2010 | 11.02 | 11.22 | 10.99 | 11.21 | 1,945,492 | +0.17(+1.51%) |
Mar 17, 2010 | 10.97 | 11.07 | 10.97 | 11.04 | 1,035,162 | +0.08(+0.74%) |
Mar 16, 2010 | 10.79 | 10.97 | 10.75 | 10.96 | 1,094,212 | +0.20(+1.87%) |
Mar 15, 2010 | 10.68 | 10.76 | 10.66 | 10.76 | 1,015,155 | -0.13(-1.18%) |
Mar 12, 2010 | 10.88 | 10.94 | 10.79 | 10.89 | 985,827 | +0.02(+0.16%) |
Mar 11, 2010 | 10.74 | 10.87 | 10.72 | 10.87 | 1,129,829 | +0.16(+1.48%) |
Mar 10, 2010 | 10.69 | 10.72 | 10.65 | 10.72 | 1,041,062 | +0.04(+0.36%) |
Mar 09, 2010 | 10.62 | 10.70 | 10.62 | 10.68 | 881,552 | +0.00(+0.04%) |
Mar 08, 2010 | 10.65 | 10.68 | 10.62 | 10.67 | 593,523 | +0.05(+0.48%) |
Mar 05, 2010 | 10.60 | 10.65 | 10.55 | 10.62 | 1,100,206 | +0.06(+0.60%) |
Mar 04, 2010 | 10.54 | 10.58 | 10.50 | 10.56 | 1,078,460 | -0.00(-0.04%) |
Mar 03, 2010 | 10.67 | 10.69 | 10.53 | 10.56 | 1,674,723 | -0.06(-0.60%) |
Mar 02, 2010 | 10.69 | 10.72 | 10.58 | 10.63 | 2,701,509 | -0.06(-0.55%) |