Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.85 | 13.14 | 12.72 | 13.09 | 1,784,268 | +0.30(+2.38%) |
Jan 28, 2011 | 13.19 | 13.19 | 12.69 | 12.79 | 1,000,497 | -0.38(-2.87%) |
Jan 27, 2011 | 13.03 | 13.28 | 12.95 | 13.17 | 837,633 | +0.12(+0.88%) |
Jan 26, 2011 | 12.66 | 13.09 | 12.63 | 13.05 | 1,062,495 | +0.40(+3.15%) |
Jan 25, 2011 | 12.64 | 12.67 | 12.53 | 12.65 | 715,079 | -0.05(-0.39%) |
Jan 24, 2011 | 12.56 | 12.75 | 12.48 | 12.70 | 960,375 | +0.10(+0.81%) |
Jan 21, 2011 | 12.86 | 12.86 | 12.59 | 12.60 | 550,644 | -0.19(-1.45%) |
Jan 20, 2011 | 12.82 | 12.90 | 12.73 | 12.79 | 463,634 | -0.06(-0.48%) |
Jan 19, 2011 | 12.98 | 12.98 | 12.76 | 12.85 | 492,009 | -0.17(-1.30%) |
Jan 18, 2011 | 13.00 | 13.08 | 12.93 | 13.02 | 319,791 | -0.04(-0.28%) |
Jan 14, 2011 | 12.79 | 13.09 | 12.79 | 13.05 | 504,370 | +0.24(+1.89%) |
Jan 13, 2011 | 12.75 | 12.83 | 12.73 | 12.81 | 685,225 | +0.05(+0.35%) |
Jan 12, 2011 | 12.79 | 12.86 | 12.71 | 12.77 | 1,294,229 | +0.04(+0.32%) |
Jan 11, 2011 | 12.75 | 12.80 | 12.65 | 12.72 | 582,995 | +0.02(+0.19%) |
Jan 10, 2011 | 12.60 | 12.72 | 12.46 | 12.70 | 944,404 | +0.05(+0.36%) |
Jan 07, 2011 | 12.69 | 12.77 | 12.56 | 12.65 | 823,215 | -0.04(-0.32%) |
Jan 06, 2011 | 12.73 | 12.77 | 12.63 | 12.70 | 489,708 | -0.05(-0.39%) |
Jan 05, 2011 | 12.79 | 12.84 | 12.69 | 12.75 | 909,621 | -0.08(-0.64%) |
Jan 04, 2011 | 13.12 | 13.19 | 12.72 | 12.83 | 740,180 | -0.43(-3.23%) |
Jan 03, 2011 | 13.20 | 13.31 | 13.02 | 13.26 | 469,408 | +0.15(+1.13%) |
Dec 31, 2010 | 13.35 | 13.36 | 13.10 | 13.11 | 340,696 | -0.24(-1.79%) |
Dec 30, 2010 | 13.33 | 13.49 | 13.33 | 13.35 | 195,721 | +0.00(+0.03%) |
Dec 29, 2010 | 13.42 | 13.50 | 13.33 | 13.34 | 220,994 | -0.06(-0.43%) |
Dec 28, 2010 | 13.42 | 13.48 | 13.36 | 13.40 | 292,714 | -0.02(-0.12%) |
Dec 27, 2010 | 13.34 | 13.42 | 13.26 | 13.42 | 241,360 | +0.03(+0.25%) |
Dec 23, 2010 | 13.24 | 13.46 | 13.24 | 13.38 | 563,485 | +0.10(+0.77%) |
Dec 22, 2010 | 13.43 | 13.44 | 13.25 | 13.28 | 590,091 | -0.19(-1.43%) |
Dec 21, 2010 | 13.33 | 13.52 | 13.33 | 13.47 | 362,517 | +0.18(+1.39%) |
Dec 20, 2010 | 13.27 | 13.38 | 13.21 | 13.29 | 548,776 | +0.06(+0.43%) |
Dec 17, 2010 | 13.11 | 13.23 | 13.04 | 13.23 | 1,111,661 | +0.07(+0.53%) |
Dec 16, 2010 | 13.01 | 13.17 | 12.98 | 13.16 | 498,099 | +0.16(+1.20%) |
Dec 15, 2010 | 12.98 | 13.14 | 12.98 | 13.01 | 670,560 | +0.00(+0.00%) |
Dec 14, 2010 | 12.93 | 13.03 | 12.88 | 13.01 | 889,729 | +0.12(+0.95%) |
Dec 13, 2010 | 12.97 | 13.01 | 12.85 | 12.88 | 588,752 | -0.05(-0.35%) |
Dec 10, 2010 | 12.72 | 12.99 | 12.65 | 12.93 | 575,544 | +0.23(+1.84%) |
Dec 09, 2010 | 12.76 | 12.81 | 12.61 | 12.69 | 898,210 | +0.01(+0.10%) |
Dec 08, 2010 | 12.90 | 12.90 | 12.61 | 12.68 | 1,515,284 | -0.19(-1.50%) |
Dec 07, 2010 | 12.96 | 12.99 | 12.83 | 12.87 | 613,325 | +0.01(+0.06%) |
Dec 06, 2010 | 12.88 | 12.95 | 12.83 | 12.87 | 397,235 | -0.07(-0.54%) |
Dec 03, 2010 | 12.94 | 12.98 | 12.76 | 12.94 | 574,636 | -0.08(-0.60%) |
Dec 02, 2010 | 13.07 | 13.09 | 12.97 | 13.01 | 453,938 | -0.06(-0.44%) |
Dec 01, 2010 | 12.99 | 13.20 | 12.94 | 13.07 | 1,126,482 | +0.27(+2.08%) |
Nov 30, 2010 | 12.59 | 12.87 | 12.51 | 12.80 | 1,082,095 | +0.09(+0.71%) |
Nov 29, 2010 | 12.66 | 12.74 | 12.47 | 12.71 | 560,090 | -0.04(-0.29%) |
Nov 26, 2010 | 12.73 | 12.89 | 12.67 | 12.75 | 303,142 | -0.03(-0.26%) |
Nov 24, 2010 | 12.43 | 12.78 | 12.78 | 12.78 | 863,852 | +0.45(+3.65%) |
Nov 23, 2010 | 12.08 | 12.34 | 12.04 | 12.33 | 764,931 | +0.12(+0.97%) |
Nov 22, 2010 | 12.04 | 12.23 | 12.01 | 12.21 | 548,020 | +0.13(+1.05%) |
Nov 19, 2010 | 12.14 | 12.26 | 11.96 | 12.09 | 1,262,318 | -0.12(-1.01%) |
Nov 18, 2010 | 12.02 | 12.29 | 12.00 | 12.21 | 614,899 | +0.35(+2.94%) |
Nov 17, 2010 | 11.91 | 12.00 | 11.82 | 11.86 | 1,010,341 | -0.02(-0.17%) |
Nov 16, 2010 | 11.94 | 12.07 | 11.78 | 11.88 | 987,447 | -0.12(-1.02%) |
Nov 15, 2010 | 12.02 | 12.17 | 11.94 | 12.01 | 566,907 | +0.03(+0.24%) |
Nov 12, 2010 | 12.11 | 12.20 | 11.96 | 11.98 | 611,912 | -0.23(-1.85%) |
Nov 11, 2010 | 12.20 | 12.31 | 12.08 | 12.20 | 524,271 | -0.09(-0.73%) |
Nov 10, 2010 | 12.28 | 12.29 | 12.13 | 12.29 | 513,711 | +0.04(+0.30%) |
Nov 09, 2010 | 12.44 | 12.44 | 12.20 | 12.26 | 563,915 | -0.16(-1.25%) |
Nov 08, 2010 | 12.49 | 12.50 | 12.30 | 12.41 | 888,001 | -0.12(-0.98%) |
Nov 05, 2010 | 12.50 | 12.58 | 12.40 | 12.53 | 577,569 | +0.02(+0.20%) |
Nov 04, 2010 | 12.12 | 12.54 | 12.12 | 12.51 | 911,184 | +0.56(+4.66%) |
Nov 03, 2010 | 12.06 | 12.06 | 11.80 | 11.95 | 494,331 | -0.06(-0.51%) |
Nov 02, 2010 | 11.94 | 12.07 | 11.84 | 12.01 | 507,922 | +0.25(+2.09%) |
Nov 01, 2010 | 11.99 | 12.01 | 11.67 | 11.77 | 610,165 | -0.16(-1.37%) |
Oct 29, 2010 | 11.87 | 11.98 | 11.81 | 11.93 | 333,550 | +0.04(+0.31%) |
Oct 28, 2010 | 12.08 | 12.09 | 11.83 | 11.90 | 477,872 | -0.09(-0.72%) |
Oct 27, 2010 | 12.22 | 12.22 | 11.88 | 11.98 | 761,693 | -0.12(-0.98%) |
Oct 25, 2010 | 12.02 | 12.22 | 12.01 | 12.10 | 418,077 | +0.16(+1.37%) |
Oct 22, 2010 | 12.14 | 12.15 | 11.92 | 11.94 | 789,061 | -0.19(-1.55%) |
Oct 21, 2010 | 12.31 | 12.44 | 12.05 | 12.12 | 1,019,644 | -0.11(-0.90%) |
Oct 20, 2010 | 12.14 | 12.33 | 12.10 | 12.24 | 997,324 | +0.15(+1.25%) |
Oct 19, 2010 | 12.15 | 12.28 | 12.01 | 12.08 | 971,833 | -0.25(-1.99%) |
Oct 18, 2010 | 12.29 | 12.35 | 12.22 | 12.33 | 525,001 | +0.06(+0.47%) |
Oct 15, 2010 | 12.51 | 12.52 | 12.24 | 12.27 | 920,575 | -0.08(-0.63%) |
Oct 14, 2010 | 12.42 | 12.42 | 12.25 | 12.35 | 979,271 | -0.05(-0.40%) |
Oct 13, 2010 | 12.21 | 12.50 | 12.08 | 12.40 | 1,149,277 | +0.25(+2.02%) |
Oct 12, 2010 | 12.04 | 12.21 | 11.95 | 12.15 | 786,571 | +0.07(+0.58%) |
Oct 11, 2010 | 12.42 | 12.42 | 12.06 | 12.08 | 1,320,585 | -0.39(-3.15%) |
Oct 08, 2010 | 12.48 | 12.53 | 12.10 | 12.48 | 972,372 | +0.30(+2.49%) |
Oct 07, 2010 | 12.49 | 12.66 | 12.15 | 12.17 | 1,786,941 | -0.20(-1.59%) |
Oct 06, 2010 | 12.23 | 12.37 | 12.16 | 12.37 | 1,576,035 | +0.15(+1.24%) |
Oct 05, 2010 | 11.70 | 12.24 | 11.65 | 12.22 | 1,812,159 | +0.41(+3.51%) |
Oct 04, 2010 | 11.88 | 12.05 | 11.72 | 11.80 | 1,178,626 | -0.13(-1.07%) |
Oct 01, 2010 | 11.93 | 12.04 | 11.76 | 11.93 | 614,670 | +0.04(+0.37%) |
Sep 30, 2010 | 11.89 | 12.10 | 11.68 | 11.89 | 26,462 | -0.10(-0.81%) |
Sep 29, 2010 | 11.96 | 12.24 | 11.90 | 11.99 | 853,449 | +0.01(+0.07%) |
Sep 28, 2010 | 11.62 | 11.99 | 11.44 | 11.98 | 1,134 | +0.36(+3.09%) |
Sep 27, 2010 | 11.60 | 11.67 | 11.46 | 11.62 | 404,274 | -0.00(-0.04%) |
Sep 24, 2010 | 11.53 | 11.66 | 11.49 | 11.62 | 574,554 | +0.26(+2.30%) |
Sep 23, 2010 | 11.36 | 11.61 | 11.34 | 11.36 | 131,918 | -0.13(-1.14%) |
Sep 22, 2010 | 11.68 | 11.73 | 11.34 | 11.49 | 479,886 | -0.20(-1.68%) |
Sep 21, 2010 | 11.68 | 11.83 | 11.59 | 11.69 | 719,872 | -0.03(-0.28%) |
Sep 20, 2010 | 11.39 | 11.74 | 11.38 | 11.72 | 582,545 | +0.33(+2.90%) |
Sep 17, 2010 | 11.39 | 11.45 | 11.21 | 11.39 | 759,797 | -0.01(-0.11%) |
Sep 15, 2010 | 11.12 | 11.43 | 11.11 | 11.40 | 475,364 | +0.22(+1.93%) |
Sep 14, 2010 | 11.10 | 11.30 | 11.05 | 11.19 | 320,041 | +0.09(+0.77%) |
Sep 13, 2010 | 11.01 | 11.15 | 10.98 | 11.10 | 475,575 | +0.24(+2.18%) |
Sep 10, 2010 | 10.94 | 11.07 | 10.84 | 10.86 | 816,917 | -0.08(-0.71%) |
Sep 09, 2010 | 11.18 | 11.21 | 10.85 | 10.94 | 502,693 | -0.11(-1.00%) |
Sep 08, 2010 | 11.07 | 11.22 | 10.99 | 11.05 | 452,187 | +0.01(+0.11%) |
Sep 07, 2010 | 11.19 | 11.21 | 11.01 | 11.04 | 3,826 | -0.23(-2.03%) |
Sep 03, 2010 | 11.19 | 11.33 | 11.11 | 11.27 | 447,050 | +0.21(+1.92%) |
Sep 02, 2010 | 10.71 | 11.08 | 10.69 | 11.05 | 2,486 | +0.27(+2.54%) |
Sep 01, 2010 | 10.50 | 10.82 | 10.50 | 10.78 | 613,507 | +0.46(+4.47%) |
Aug 31, 2010 | 10.32 | 10.46 | 10.21 | 10.32 | 1,714 | -0.02(-0.20%) |
Aug 30, 2010 | 10.64 | 10.67 | 10.34 | 10.34 | 486,172 | -0.15(-1.40%) |
Aug 27, 2010 | 10.70 | 10.73 | 10.41 | 10.49 | 628,411 | -0.01(-0.08%) |
Aug 26, 2010 | 10.63 | 10.80 | 10.45 | 10.50 | 577,254 | -0.10(-0.93%) |
Aug 25, 2010 | 10.37 | 10.63 | 10.23 | 10.59 | 2,655 | +0.15(+1.41%) |
Aug 24, 2010 | 10.48 | 10.60 | 10.27 | 10.45 | 10,783 | -0.18(-1.69%) |
Aug 23, 2010 | 10.84 | 10.94 | 10.61 | 10.63 | 538,573 | -0.18(-1.63%) |
Aug 20, 2010 | 10.67 | 10.83 | 10.52 | 10.80 | 600,435 | +0.05(+0.49%) |
Aug 19, 2010 | 10.98 | 10.98 | 10.59 | 10.75 | 9,267 | -0.30(-2.73%) |
Aug 18, 2010 | 10.85 | 11.19 | 10.72 | 11.05 | 41,617 | +0.18(+1.69%) |
Aug 17, 2010 | 10.86 | 11.12 | 10.76 | 10.87 | 6,398 | +0.15(+1.37%) |
Aug 16, 2010 | 10.62 | 10.79 | 10.52 | 10.72 | 645,835 | +0.06(+0.54%) |
Aug 13, 2010 | 10.66 | 10.92 | 10.65 | 10.66 | 637,435 | -0.29(-2.61%) |
Aug 12, 2010 | 10.92 | 11.01 | 10.77 | 10.95 | 660,043 | -0.12(-1.07%) |
Aug 11, 2010 | 11.31 | 11.32 | 11.03 | 11.07 | 917,533 | -0.51(-4.41%) |
Aug 10, 2010 | 11.66 | 11.77 | 11.41 | 11.58 | 850,850 | -0.25(-2.14%) |
Aug 09, 2010 | 11.74 | 11.87 | 11.68 | 11.83 | 517,354 | +0.16(+1.40%) |
Aug 06, 2010 | 11.67 | 11.73 | 11.39 | 11.67 | 743,009 | -0.06(-0.49%) |
Aug 05, 2010 | 11.63 | 11.84 | 11.58 | 11.72 | 959,890 | -0.02(-0.21%) |
Aug 04, 2010 | 11.62 | 11.76 | 11.55 | 11.75 | 949,266 | +0.18(+1.52%) |
Aug 03, 2010 | 11.93 | 11.93 | 11.55 | 11.57 | 632,617 | -0.45(-3.77%) |
Aug 02, 2010 | 11.88 | 12.03 | 11.80 | 12.03 | 865,798 | +0.36(+3.04%) |
Jul 30, 2010 | 11.67 | 11.72 | 11.46 | 11.67 | 1,092,916 | -0.03(-0.24%) |
Jul 29, 2010 | 11.73 | 11.84 | 11.44 | 11.70 | 505,806 | +0.09(+0.77%) |
Jul 28, 2010 | 11.61 | 11.81 | 11.52 | 11.61 | 4,304 | -0.18(-1.56%) |
Jul 27, 2010 | 12.00 | 12.03 | 11.75 | 11.79 | 531,420 | -0.08(-0.69%) |
Jul 26, 2010 | 11.74 | 11.88 | 11.53 | 11.88 | 729,144 | +0.20(+1.75%) |
Jul 23, 2010 | 11.30 | 11.69 | 11.15 | 11.67 | 907,293 | +0.29(+2.55%) |
Jul 22, 2010 | 11.13 | 11.53 | 11.09 | 11.38 | 1,325,442 | +0.38(+3.41%) |
Jul 21, 2010 | 11.28 | 11.35 | 10.99 | 11.01 | 1,149,246 | -0.16(-1.39%) |
Jul 20, 2010 | 10.39 | 11.19 | 10.39 | 11.16 | 1,579,811 | +0.67(+6.34%) |
Jul 19, 2010 | 10.63 | 10.66 | 10.43 | 10.50 | 1,268,174 | -0.09(-0.81%) |
Jul 16, 2010 | 10.58 | 10.94 | 10.54 | 10.58 | 1,047,356 | -0.41(-3.72%) |
Jul 15, 2010 | 11.39 | 11.39 | 10.61 | 10.99 | 2,183,171 | -0.06(-0.55%) |
Jul 14, 2010 | 10.98 | 11.07 | 10.83 | 11.05 | 1,012,678 | +0.01(+0.07%) |
Jul 13, 2010 | 11.04 | 11.09 | 10.77 | 11.04 | 10,523 | +0.33(+3.13%) |
Jul 12, 2010 | 10.81 | 10.88 | 10.65 | 10.71 | 749,072 | -0.11(-1.06%) |
Jul 09, 2010 | 10.82 | 10.82 | 10.58 | 10.82 | 607,657 | +0.14(+1.30%) |
Jul 08, 2010 | 10.68 | 10.68 | 10.50 | 10.68 | 3,199 | +0.24(+2.35%) |
Jul 07, 2010 | 10.09 | 10.45 | 10.05 | 10.44 | 896,774 | +0.36(+3.56%) |
Jul 06, 2010 | 10.08 | 10.58 | 9.997 | 10.08 | 6,822 | -0.19(-1.83%) |
Jul 02, 2010 | 10.27 | 10.40 | 10.11 | 10.27 | 825,537 | -0.09(-0.83%) |
Jul 01, 2010 | 10.28 | 10.44 | 9.899 | 10.35 | 1,698,665 | +0.06(+0.55%) |
Jun 30, 2010 | 10.30 | 10.50 | 10.26 | 10.30 | 9,933 | -0.04(-0.43%) |
Jun 29, 2010 | 10.59 | 10.60 | 10.27 | 10.34 | 1,145,545 | -0.40(-3.69%) |
Jun 25, 2010 | 10.74 | 10.83 | 10.48 | 10.74 | 1,367,900 | +0.15(+1.38%) |
Jun 24, 2010 | 10.59 | 11.04 | 10.52 | 10.59 | 632 | -0.54(-4.82%) |
Jun 23, 2010 | 11.32 | 11.33 | 10.93 | 11.13 | 1,695,300 | -0.17(-1.51%) |
Jun 22, 2010 | 11.30 | 12.09 | 11.30 | 11.30 | 3,101 | -0.57(-4.80%) |
Jun 21, 2010 | 12.16 | 12.19 | 11.81 | 11.87 | 481,148 | -0.17(-1.42%) |
Jun 18, 2010 | 12.04 | 12.12 | 11.91 | 12.04 | 875,281 | +0.05(+0.44%) |
Jun 17, 2010 | 11.98 | 12.04 | 11.85 | 11.98 | 602 | +0.06(+0.51%) |
Jun 16, 2010 | 11.85 | 12.03 | 11.79 | 11.92 | 498,547 | -0.00(-0.03%) |
Jun 15, 2010 | 11.93 | 11.96 | 11.72 | 11.93 | 5,389 | +0.18(+1.56%) |
Jun 14, 2010 | 11.78 | 11.86 | 11.65 | 11.74 | 765,509 | +0.09(+0.80%) |
Jun 11, 2010 | 11.39 | 11.71 | 11.31 | 11.65 | 510,728 | +0.12(+1.02%) |
Jun 10, 2010 | 11.53 | 11.54 | 11.34 | 11.53 | 5,008 | +0.33(+2.98%) |
Jun 09, 2010 | 11.08 | 11.36 | 10.98 | 11.20 | 1,188,241 | +0.21(+1.92%) |
Jun 08, 2010 | 11.00 | 11.07 | 10.70 | 10.99 | 986,344 | +0.00(+0.04%) |
Jun 07, 2010 | 11.33 | 11.35 | 10.96 | 10.98 | 594,698 | -0.32(-2.84%) |
Jun 04, 2010 | 11.31 | 11.57 | 11.26 | 11.31 | 833,580 | -0.52(-4.40%) |
Jun 03, 2010 | 11.83 | 12.00 | 11.76 | 11.83 | 823,231 | -0.01(-0.10%) |
Jun 02, 2010 | 11.84 | 11.84 | 11.52 | 11.84 | 965,698 | +0.33(+2.82%) |
Jun 01, 2010 | 11.59 | 11.81 | 11.44 | 11.51 | 1,074,986 | -0.15(-1.32%) |
May 28, 2010 | 11.67 | 11.95 | 11.55 | 11.67 | 793,107 | -0.26(-2.21%) |
May 27, 2010 | 11.73 | 11.96 | 11.62 | 11.93 | 891,521 | +0.45(+3.89%) |
May 26, 2010 | 11.48 | 11.63 | 11.35 | 11.48 | 4,386 | +0.13(+1.11%) |
May 25, 2010 | 11.04 | 11.38 | 10.86 | 11.36 | 1,105,068 | +0.15(+1.38%) |
May 24, 2010 | 11.37 | 11.43 | 11.19 | 11.20 | 798,228 | -0.20(-1.78%) |
May 21, 2010 | 11.06 | 11.54 | 10.96 | 11.41 | 1,336,691 | +0.18(+1.59%) |
May 20, 2010 | 11.12 | 11.49 | 11.12 | 11.23 | 2,400,029 | -0.21(-1.81%) |
May 19, 2010 | 11.70 | 11.77 | 11.35 | 11.44 | 830,626 | -0.32(-2.73%) |
May 18, 2010 | 12.09 | 12.22 | 11.70 | 11.76 | 1,220,513 | -0.22(-1.80%) |
May 17, 2010 | 12.06 | 12.19 | 11.60 | 11.97 | 1,181,238 | -0.01(-0.10%) |
May 14, 2010 | 11.98 | 12.17 | 11.82 | 11.98 | 645,658 | -0.21(-1.70%) |
May 13, 2010 | 12.29 | 12.33 | 12.10 | 12.19 | 732,506 | -0.13(-1.02%) |
May 12, 2010 | 12.23 | 12.40 | 12.11 | 12.32 | 1,207,305 | +0.06(+0.53%) |
May 11, 2010 | 12.21 | 12.39 | 12.20 | 12.25 | 641,046 | +0.17(+1.41%) |
May 10, 2010 | 11.82 | 12.09 | 11.79 | 12.08 | 985,668 | +0.51(+4.43%) |
May 07, 2010 | 11.87 | 11.96 | 11.46 | 11.57 | 1,338,932 | -0.29(-2.47%) |
May 06, 2010 | 12.15 | 12.36 | 11.18 | 11.86 | 1,200,332 | -0.35(-2.86%) |
May 05, 2010 | 12.18 | 12.49 | 12.11 | 12.21 | 987,567 | -0.29(-2.31%) |
May 04, 2010 | 12.63 | 12.71 | 12.45 | 12.50 | 929,535 | -0.31(-2.41%) |
May 03, 2010 | 12.52 | 12.91 | 12.52 | 12.81 | 552,129 | +0.37(+2.94%) |
Apr 30, 2010 | 12.94 | 12.98 | 12.43 | 12.44 | 1,022,072 | -0.46(-3.56%) |
Apr 29, 2010 | 12.69 | 12.91 | 12.61 | 12.90 | 746,452 | +0.24(+1.93%) |
Apr 28, 2010 | 12.63 | 12.81 | 12.61 | 12.66 | 777,676 | +0.06(+0.45%) |
Apr 27, 2010 | 12.77 | 12.89 | 12.56 | 12.60 | 1,171,051 | -0.25(-1.96%) |
Apr 26, 2010 | 13.06 | 13.10 | 12.81 | 12.85 | 1,018,683 | -0.28(-2.17%) |
Apr 23, 2010 | 12.80 | 13.16 | 12.70 | 13.14 | 1,075,662 | +0.33(+2.60%) |
Apr 22, 2010 | 12.44 | 12.85 | 12.34 | 12.81 | 1,459,992 | +0.16(+1.29%) |
Apr 21, 2010 | 12.50 | 12.67 | 12.41 | 12.64 | 1,036,667 | +0.19(+1.53%) |
Apr 20, 2010 | 12.74 | 12.76 | 12.05 | 12.45 | 2,443,730 | -0.26(-2.05%) |
Apr 19, 2010 | 12.55 | 12.74 | 12.39 | 12.71 | 1,122,263 | +0.15(+1.20%) |
Apr 16, 2010 | 12.76 | 12.80 | 12.48 | 12.56 | 638,409 | -0.20(-1.56%) |
Apr 15, 2010 | 12.67 | 12.83 | 12.67 | 12.76 | 565,580 | +0.04(+0.35%) |
Apr 14, 2010 | 12.54 | 12.76 | 12.45 | 12.72 | 1,105,713 | +0.28(+2.29%) |
Apr 13, 2010 | 12.47 | 12.49 | 12.35 | 12.43 | 715,041 | -0.11(-0.88%) |
Apr 12, 2010 | 12.33 | 12.61 | 12.25 | 12.54 | 847,806 | +0.18(+1.48%) |
Apr 09, 2010 | 12.16 | 12.37 | 12.10 | 12.36 | 558,301 | +0.17(+1.43%) |
Apr 08, 2010 | 12.12 | 12.31 | 12.02 | 12.18 | 530,140 | -0.01(-0.07%) |
Apr 07, 2010 | 12.16 | 12.26 | 12.09 | 12.19 | 590,514 | +0.04(+0.30%) |
Apr 06, 2010 | 12.09 | 12.20 | 12.03 | 12.15 | 584,431 | +0.05(+0.44%) |
Apr 05, 2010 | 11.87 | 12.20 | 11.86 | 12.10 | 465,020 | +0.21(+1.74%) |
Apr 01, 2010 | 11.86 | 11.89 | 11.89 | 11.89 | 715,348 | +0.04(+0.34%) |
Mar 31, 2010 | 11.87 | 12.02 | 11.81 | 11.85 | 564,412 | -0.09(-0.75%) |
Mar 30, 2010 | 11.93 | 12.06 | 11.85 | 11.94 | 408,961 | +0.02(+0.14%) |
Mar 29, 2010 | 11.91 | 11.99 | 11.81 | 11.93 | 591,980 | +0.02(+0.17%) |
Mar 26, 2010 | 11.85 | 12.04 | 11.84 | 11.91 | 833,335 | +0.11(+0.96%) |
Mar 25, 2010 | 11.99 | 12.00 | 11.78 | 11.79 | 572,957 | -0.09(-0.78%) |
Mar 24, 2010 | 11.91 | 12.05 | 11.86 | 11.89 | 1,007,415 | -0.06(-0.51%) |
Mar 23, 2010 | 11.89 | 12.02 | 11.89 | 11.95 | 1,642,581 | +0.05(+0.41%) |
Mar 22, 2010 | 11.65 | 12.00 | 11.60 | 11.90 | 787,786 | +0.17(+1.48%) |
Mar 19, 2010 | 11.73 | 11.78 | 11.44 | 11.72 | 1,518,360 | -0.01(-0.10%) |
Mar 18, 2010 | 11.74 | 11.85 | 11.67 | 11.74 | 607,449 | +0.01(+0.10%) |
Mar 17, 2010 | 11.74 | 11.83 | 11.66 | 11.72 | 864,056 | -0.01(-0.07%) |
Mar 16, 2010 | 11.71 | 11.74 | 11.60 | 11.73 | 436,857 | +0.07(+0.63%) |
Mar 15, 2010 | 11.57 | 11.66 | 11.55 | 11.66 | 355,259 | -0.06(-0.48%) |
Mar 12, 2010 | 11.74 | 11.74 | 11.56 | 11.72 | 544,118 | -0.02(-0.17%) |
Mar 11, 2010 | 11.60 | 11.74 | 11.57 | 11.74 | 521,505 | +0.06(+0.49%) |
Mar 10, 2010 | 11.55 | 11.68 | 11.49 | 11.68 | 633,909 | +0.09(+0.80%) |
Mar 09, 2010 | 11.54 | 11.65 | 11.41 | 11.59 | 739,445 | +0.04(+0.39%) |
Mar 08, 2010 | 11.59 | 11.70 | 11.51 | 11.54 | 684,748 | -0.08(-0.70%) |
Mar 05, 2010 | 11.40 | 11.65 | 11.40 | 11.62 | 526,545 | +0.25(+2.21%) |
Mar 04, 2010 | 11.52 | 11.57 | 11.32 | 11.37 | 731,470 | -0.16(-1.40%) |
Mar 03, 2010 | 11.49 | 11.60 | 11.46 | 11.53 | 514,117 | +0.03(+0.25%) |
Mar 02, 2010 | 11.36 | 11.55 | 11.31 | 11.51 | 837,172 | +0.15(+1.28%) |
Mar 01, 2010 | 11.20 | 11.38 | 11.19 | 11.36 | 550,545 | +0.19(+1.74%) |
Feb 26, 2010 | 11.25 | 11.25 | 11.07 | 11.17 | 907,148 | -0.04(-0.40%) |
Feb 25, 2010 | 11.03 | 11.24 | 11.00 | 11.21 | 280,790 | +0.06(+0.51%) |
Feb 24, 2010 | 11.11 | 11.24 | 11.04 | 11.15 | 506,028 | +0.06(+0.51%) |
Feb 23, 2010 | 10.99 | 11.17 | 10.91 | 11.10 | 766,789 | +0.06(+0.55%) |
Feb 22, 2010 | 10.93 | 11.11 | 10.89 | 11.04 | 825,893 | +0.10(+0.93%) |
Feb 19, 2010 | 10.93 | 11.00 | 10.86 | 10.93 | 777,322 | +0.01(+0.11%) |
Feb 18, 2010 | 10.72 | 10.94 | 10.68 | 10.92 | 445,062 | +0.17(+1.54%) |
Feb 17, 2010 | 10.68 | 10.80 | 10.67 | 10.76 | 462,053 | +0.10(+0.95%) |
Feb 16, 2010 | 10.55 | 10.76 | 10.42 | 10.66 | 1,153,068 | +0.17(+1.58%) |
Feb 12, 2010 | 10.21 | 10.49 | 10.49 | 10.49 | 1,390,135 | +0.22(+2.13%) |
Feb 11, 2010 | 10.05 | 10.29 | 9.995 | 10.27 | 479,589 | +0.15(+1.44%) |
Feb 10, 2010 | 10.18 | 10.23 | 10.07 | 10.12 | 460,361 | -0.01(-0.08%) |
Feb 09, 2010 | 10.16 | 10.27 | 10.08 | 10.13 | 898,488 | +0.05(+0.52%) |
Feb 08, 2010 | 9.999 | 10.29 | 9.886 | 10.08 | 1,127,708 | +0.30(+3.11%) |
Feb 05, 2010 | 9.712 | 9.789 | 9.522 | 9.777 | 1,201,508 | +0.05(+0.54%) |
Feb 04, 2010 | 10.04 | 10.12 | 9.696 | 9.724 | 1,533,007 | -0.42(-4.11%) |
Feb 03, 2010 | 10.32 | 10.57 | 10.02 | 10.14 | 4,787,600 | -0.85(-7.77%) |
Feb 02, 2010 | 10.79 | 11.01 | 10.70 | 11.00 | 1,675,673 | +0.24(+2.26%) |