Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.65 | 15.14 | 14.60 | 15.09 | 1,206,459 | +0.45(+3.08%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 1,892,703 | -0.14(-0.94%) |
Mar 29, 2011 | 14.79 | 14.86 | 14.71 | 14.78 | 589,643 | +0.00(+0.00%) |
Mar 28, 2011 | 14.90 | 15.01 | 14.76 | 14.78 | 683,922 | -0.11(-0.77%) |
Mar 25, 2011 | 14.70 | 15.14 | 14.63 | 14.90 | 1,013,811 | +0.22(+1.51%) |
Mar 24, 2011 | 14.76 | 14.77 | 14.67 | 14.67 | 641,831 | -0.02(-0.17%) |
Mar 23, 2011 | 14.58 | 14.80 | 14.52 | 14.70 | 1,181,810 | +0.08(+0.56%) |
Mar 22, 2011 | 14.72 | 14.79 | 14.61 | 14.62 | 510,651 | -0.12(-0.83%) |
Mar 21, 2011 | 14.91 | 14.91 | 14.72 | 14.74 | 1,511,082 | +0.23(+1.58%) |
Mar 18, 2011 | 14.58 | 14.61 | 14.33 | 14.51 | 1,438,603 | +0.04(+0.28%) |
Mar 17, 2011 | 14.62 | 14.67 | 14.42 | 14.47 | 1,798,069 | +0.07(+0.51%) |
Mar 16, 2011 | 14.43 | 14.68 | 14.31 | 14.40 | 2,111,446 | -0.11(-0.73%) |
Mar 15, 2011 | 14.33 | 14.61 | 14.33 | 14.50 | 1,247,664 | +0.15(+1.03%) |
Mar 14, 2011 | 14.49 | 14.58 | 14.20 | 14.36 | 998,272 | -0.27(-1.85%) |
Mar 11, 2011 | 14.36 | 14.85 | 14.23 | 14.63 | 1,563,908 | +0.29(+2.06%) |
Mar 10, 2011 | 14.29 | 14.41 | 14.11 | 14.33 | 1,055,857 | -0.08(-0.57%) |
Mar 09, 2011 | 14.24 | 14.53 | 14.13 | 14.41 | 918,627 | +0.20(+1.38%) |
Mar 08, 2011 | 14.00 | 14.37 | 13.94 | 14.22 | 956,889 | +0.24(+1.70%) |
Mar 07, 2011 | 14.19 | 14.44 | 13.91 | 13.98 | 1,080,650 | -0.20(-1.44%) |
Mar 04, 2011 | 14.05 | 14.25 | 13.93 | 14.18 | 1,952,850 | +0.18(+1.29%) |
Mar 03, 2011 | 13.97 | 14.12 | 13.83 | 14.00 | 4,118,941 | +0.13(+0.95%) |
Mar 02, 2011 | 13.30 | 14.09 | 13.30 | 13.87 | 2,391,460 | +0.44(+3.29%) |
Mar 01, 2011 | 13.50 | 13.72 | 12.94 | 13.43 | 4,542,902 | -0.38(-2.79%) |
Feb 28, 2011 | 13.74 | 13.84 | 13.68 | 13.81 | 1,360,493 | +0.07(+0.48%) |
Feb 25, 2011 | 13.46 | 13.78 | 13.46 | 13.75 | 960,167 | +0.29(+2.13%) |
Feb 24, 2011 | 13.48 | 13.54 | 13.23 | 13.46 | 981,938 | -0.04(-0.30%) |
Feb 23, 2011 | 13.89 | 13.92 | 13.18 | 13.50 | 1,952,189 | -0.43(-3.06%) |
Feb 22, 2011 | 13.88 | 14.03 | 13.78 | 13.93 | 1,234,039 | -0.11(-0.76%) |
Feb 18, 2011 | 14.27 | 14.27 | 13.99 | 14.04 | 812,789 | -0.16(-1.15%) |
Feb 17, 2011 | 14.18 | 14.42 | 14.10 | 14.20 | 1,309,094 | -0.05(-0.34%) |
Feb 16, 2011 | 13.92 | 14.33 | 13.92 | 14.25 | 1,232,929 | +0.38(+2.78%) |
Feb 15, 2011 | 13.98 | 14.08 | 13.75 | 13.86 | 878,172 | -0.14(-0.99%) |
Feb 14, 2011 | 13.97 | 14.02 | 13.79 | 14.00 | 630,469 | +0.04(+0.29%) |
Feb 11, 2011 | 13.53 | 14.04 | 13.53 | 13.96 | 1,253,093 | +0.39(+2.90%) |
Feb 10, 2011 | 13.53 | 13.72 | 13.53 | 13.57 | 447,238 | -0.06(-0.42%) |
Feb 09, 2011 | 13.55 | 13.73 | 13.44 | 13.63 | 734,084 | +0.08(+0.60%) |
Feb 08, 2011 | 13.46 | 13.54 | 13.35 | 13.54 | 1,152,594 | +0.12(+0.92%) |
Feb 07, 2011 | 13.50 | 13.58 | 13.42 | 13.42 | 1,067,336 | -0.11(-0.79%) |
Feb 04, 2011 | 13.47 | 13.63 | 13.33 | 13.53 | 1,232,282 | +0.06(+0.43%) |
Feb 03, 2011 | 13.75 | 13.93 | 13.15 | 13.47 | 3,481,311 | -0.27(-1.97%) |
Feb 02, 2011 | 13.78 | 13.92 | 13.70 | 13.74 | 718,090 | -0.08(-0.59%) |
Feb 01, 2011 | 13.51 | 13.83 | 13.41 | 13.82 | 987,299 | +0.39(+2.93%) |
Jan 31, 2011 | 13.51 | 13.63 | 13.36 | 13.43 | 642,146 | +0.02(+0.18%) |
Jan 28, 2011 | 13.90 | 13.94 | 13.41 | 13.41 | 653,688 | -0.51(-3.65%) |
Jan 27, 2011 | 13.66 | 13.95 | 13.53 | 13.91 | 670,509 | +0.29(+2.10%) |
Jan 26, 2011 | 13.77 | 13.91 | 13.56 | 13.63 | 790,272 | -0.15(-1.07%) |
Jan 25, 2011 | 13.73 | 13.92 | 13.62 | 13.77 | 919,492 | +0.22(+1.63%) |
Jan 24, 2011 | 13.70 | 13.72 | 13.54 | 13.55 | 459,327 | -0.10(-0.72%) |
Jan 21, 2011 | 13.69 | 13.71 | 13.50 | 13.65 | 689,365 | +0.02(+0.18%) |
Jan 20, 2011 | 13.46 | 13.77 | 13.28 | 13.63 | 1,283,891 | +0.15(+1.09%) |
Jan 19, 2011 | 13.90 | 13.94 | 13.45 | 13.48 | 832,915 | -0.38(-2.78%) |
Jan 18, 2011 | 14.09 | 14.10 | 13.76 | 13.86 | 541,321 | -0.19(-1.34%) |
Jan 14, 2011 | 13.89 | 14.15 | 13.82 | 14.05 | 754,666 | +0.12(+0.88%) |
Jan 13, 2011 | 13.78 | 13.99 | 13.78 | 13.93 | 1,080,847 | +0.09(+0.65%) |
Jan 12, 2011 | 13.58 | 14.06 | 13.40 | 13.84 | 1,701,417 | +0.38(+2.86%) |
Jan 11, 2011 | 13.75 | 13.75 | 13.40 | 13.45 | 603,451 | -0.20(-1.44%) |
Jan 10, 2011 | 13.59 | 13.78 | 13.35 | 13.65 | 723,992 | +0.03(+0.24%) |
Jan 07, 2011 | 13.52 | 13.72 | 13.22 | 13.62 | 719,516 | +0.02(+0.18%) |
Jan 06, 2011 | 13.63 | 13.71 | 13.41 | 13.59 | 769,862 | -0.07(-0.48%) |
Jan 05, 2011 | 13.29 | 13.96 | 13.26 | 13.66 | 2,461,393 | +0.42(+3.15%) |
Jan 04, 2011 | 13.39 | 13.47 | 13.02 | 13.24 | 1,412,141 | -0.10(-0.74%) |
Jan 03, 2011 | 13.18 | 13.45 | 13.00 | 13.34 | 1,489,770 | +0.28(+2.13%) |
Dec 31, 2010 | 13.10 | 13.13 | 12.92 | 13.06 | 779,652 | -0.04(-0.31%) |
Dec 30, 2010 | 13.05 | 13.15 | 12.92 | 13.10 | 491,574 | +0.07(+0.50%) |
Dec 29, 2010 | 13.07 | 13.14 | 13.00 | 13.04 | 347,841 | +0.01(+0.06%) |
Dec 28, 2010 | 13.05 | 13.12 | 12.95 | 13.03 | 496,076 | -0.06(-0.44%) |
Dec 27, 2010 | 13.09 | 13.15 | 12.92 | 13.09 | 365,957 | -0.02(-0.13%) |
Dec 23, 2010 | 13.07 | 13.28 | 13.07 | 13.10 | 503,608 | +0.01(+0.06%) |
Dec 22, 2010 | 13.18 | 13.20 | 13.04 | 13.09 | 418,205 | -0.08(-0.62%) |
Dec 21, 2010 | 13.13 | 13.22 | 13.10 | 13.18 | 680,466 | +0.06(+0.44%) |
Dec 20, 2010 | 13.08 | 13.25 | 12.94 | 13.12 | 883,076 | +0.14(+1.07%) |
Dec 17, 2010 | 12.78 | 13.13 | 12.72 | 12.98 | 1,410,775 | +0.21(+1.67%) |
Dec 16, 2010 | 12.82 | 12.82 | 12.64 | 12.77 | 860,206 | -0.06(-0.45%) |
Dec 15, 2010 | 12.46 | 12.89 | 12.41 | 12.82 | 1,674,754 | +0.40(+3.23%) |
Dec 14, 2010 | 12.42 | 12.54 | 12.18 | 12.42 | 1,157,652 | +0.02(+0.20%) |
Dec 13, 2010 | 12.62 | 12.77 | 12.35 | 12.40 | 1,538,930 | -0.21(-1.69%) |
Dec 10, 2010 | 12.72 | 12.73 | 12.57 | 12.61 | 1,139,356 | -0.06(-0.45%) |
Dec 09, 2010 | 12.77 | 12.82 | 12.51 | 12.67 | 1,175,516 | -0.07(-0.51%) |
Dec 08, 2010 | 12.46 | 12.86 | 12.41 | 12.73 | 3,119,130 | +0.29(+2.37%) |
Dec 07, 2010 | 12.26 | 12.48 | 12.18 | 12.44 | 863,635 | +0.29(+2.36%) |
Dec 06, 2010 | 12.11 | 12.21 | 12.05 | 12.15 | 618,714 | -0.01(-0.07%) |
Dec 03, 2010 | 12.12 | 12.19 | 12.01 | 12.16 | 672,394 | -0.02(-0.13%) |
Dec 02, 2010 | 12.15 | 12.28 | 12.09 | 12.18 | 555,633 | +0.06(+0.47%) |
Dec 01, 2010 | 12.26 | 12.26 | 12.10 | 12.12 | 790,043 | +0.02(+0.20%) |
Nov 30, 2010 | 12.05 | 12.16 | 12.02 | 12.10 | 899,503 | -0.03(-0.27%) |
Nov 29, 2010 | 12.04 | 12.23 | 11.98 | 12.13 | 600,889 | +0.02(+0.20%) |
Nov 26, 2010 | 12.12 | 12.17 | 12.05 | 12.10 | 300,990 | -0.10(-0.81%) |
Nov 24, 2010 | 12.07 | 12.20 | 12.20 | 12.20 | 647,547 | +0.24(+1.99%) |
Nov 23, 2010 | 11.96 | 11.97 | 11.73 | 11.96 | 565,484 | -0.10(-0.81%) |
Nov 22, 2010 | 11.78 | 12.11 | 11.76 | 12.06 | 632,763 | +0.28(+2.36%) |
Nov 19, 2010 | 11.73 | 11.96 | 11.55 | 11.78 | 779,589 | -0.02(-0.14%) |
Nov 18, 2010 | 11.73 | 12.05 | 11.72 | 11.80 | 719,852 | +0.17(+1.48%) |
Nov 17, 2010 | 11.52 | 11.64 | 11.44 | 11.63 | 677,775 | +0.18(+1.57%) |
Nov 16, 2010 | 11.83 | 11.93 | 11.44 | 11.45 | 1,106,093 | -0.57(-4.77%) |
Nov 15, 2010 | 12.02 | 12.10 | 11.83 | 12.02 | 1,311,489 | +0.02(+0.20%) |
Nov 12, 2010 | 12.21 | 12.28 | 11.96 | 12.00 | 954,695 | -0.31(-2.53%) |
Nov 11, 2010 | 12.28 | 12.44 | 12.25 | 12.31 | 755,120 | +0.02(+0.20%) |
Nov 10, 2010 | 12.61 | 12.61 | 12.21 | 12.28 | 2,671,010 | -0.45(-3.54%) |
Nov 09, 2010 | 12.59 | 12.83 | 12.56 | 12.73 | 1,696,477 | +0.07(+0.52%) |
Nov 08, 2010 | 12.45 | 12.76 | 12.29 | 12.67 | 1,585,190 | +0.26(+2.11%) |
Nov 05, 2010 | 12.35 | 12.43 | 12.32 | 12.41 | 1,076,929 | +0.07(+0.60%) |
Nov 04, 2010 | 12.49 | 12.49 | 12.27 | 12.33 | 1,107,633 | -0.02(-0.20%) |
Nov 03, 2010 | 12.28 | 12.39 | 12.24 | 12.36 | 828,760 | -0.02(-0.20%) |
Nov 02, 2010 | 12.26 | 12.42 | 12.15 | 12.38 | 1,804,475 | +0.20(+1.61%) |
Nov 01, 2010 | 12.24 | 12.31 | 12.05 | 12.19 | 1,221,914 | +0.03(+0.27%) |
Oct 29, 2010 | 12.18 | 12.27 | 12.13 | 12.15 | 799,998 | -0.03(-0.27%) |
Oct 28, 2010 | 12.23 | 12.32 | 12.05 | 12.19 | 729,428 | +0.00(+0.00%) |
Oct 27, 2010 | 12.36 | 12.36 | 11.87 | 12.19 | 2,530,175 | -0.34(-2.75%) |
Oct 25, 2010 | 12.59 | 12.69 | 12.52 | 12.53 | 584,071 | +0.02(+0.13%) |
Oct 22, 2010 | 12.32 | 12.55 | 12.32 | 12.51 | 1,658,703 | +0.19(+1.53%) |
Oct 21, 2010 | 12.72 | 12.75 | 12.20 | 12.32 | 2,867,272 | -0.44(-3.46%) |
Oct 20, 2010 | 12.78 | 12.86 | 12.59 | 12.77 | 1,857,436 | +0.03(+0.26%) |
Oct 19, 2010 | 12.32 | 12.81 | 11.98 | 12.73 | 5,694,841 | +0.75(+6.29%) |
Oct 18, 2010 | 12.01 | 12.14 | 11.94 | 11.98 | 939,682 | +0.01(+0.07%) |
Oct 15, 2010 | 11.97 | 12.10 | 11.83 | 11.97 | 763,956 | +0.05(+0.41%) |
Oct 14, 2010 | 11.87 | 11.96 | 11.72 | 11.92 | 745,039 | +0.01(+0.07%) |
Oct 13, 2010 | 11.91 | 12.10 | 11.82 | 11.91 | 683,492 | +0.06(+0.48%) |
Oct 12, 2010 | 11.88 | 11.88 | 11.63 | 11.86 | 848,404 | -0.02(-0.21%) |
Oct 11, 2010 | 11.64 | 11.95 | 11.60 | 11.88 | 1,108,326 | +0.27(+2.33%) |
Oct 08, 2010 | 11.61 | 11.64 | 11.37 | 11.61 | 1,174,310 | +0.20(+1.72%) |
Oct 07, 2010 | 10.99 | 11.44 | 10.89 | 11.42 | 1,495 | +0.53(+4.89%) |
Oct 06, 2010 | 10.83 | 10.96 | 10.74 | 10.88 | 654,397 | +0.03(+0.30%) |
Oct 05, 2010 | 10.84 | 10.90 | 10.72 | 10.85 | 15,179 | +0.13(+1.22%) |
Oct 04, 2010 | 10.78 | 10.84 | 10.65 | 10.72 | 636,879 | -0.05(-0.46%) |
Oct 01, 2010 | 10.77 | 10.92 | 10.69 | 10.77 | 770,582 | -0.07(-0.60%) |
Sep 30, 2010 | 10.91 | 10.93 | 10.73 | 10.83 | 5,854 | -0.01(-0.08%) |
Sep 29, 2010 | 10.85 | 10.92 | 10.74 | 10.84 | 2,768 | -0.01(-0.08%) |
Sep 28, 2010 | 10.79 | 10.86 | 10.65 | 10.85 | 9,470 | +0.05(+0.47%) |
Sep 27, 2010 | 10.90 | 10.96 | 10.74 | 10.80 | 929,511 | -0.13(-1.21%) |
Sep 24, 2010 | 10.97 | 11.06 | 10.88 | 10.93 | 831,369 | +0.12(+1.14%) |
Sep 23, 2010 | 10.81 | 11.10 | 10.69 | 10.81 | 60,667 | -0.43(-3.79%) |
Sep 22, 2010 | 11.39 | 11.42 | 11.06 | 11.23 | 922,770 | -0.15(-1.30%) |
Sep 21, 2010 | 11.57 | 11.63 | 11.31 | 11.38 | 847 | -0.19(-1.63%) |
Sep 20, 2010 | 11.44 | 11.61 | 11.41 | 11.57 | 574,540 | +0.13(+1.15%) |
Sep 17, 2010 | 11.44 | 11.51 | 11.30 | 11.44 | 646,600 | -0.04(-0.36%) |
Sep 15, 2010 | 11.45 | 11.54 | 11.37 | 11.48 | 345,959 | +0.01(+0.07%) |
Sep 14, 2010 | 11.46 | 11.64 | 11.40 | 11.47 | 5,123 | +0.02(+0.21%) |
Sep 13, 2010 | 11.50 | 11.51 | 11.37 | 11.45 | 587,373 | +0.10(+0.87%) |
Sep 10, 2010 | 11.55 | 11.64 | 11.26 | 11.35 | 544,381 | -0.17(-1.49%) |
Sep 09, 2010 | 11.44 | 11.55 | 11.32 | 11.52 | 4,232 | +0.22(+1.96%) |
Sep 08, 2010 | 11.03 | 11.31 | 11.03 | 11.30 | 9,308 | +0.34(+3.06%) |
Sep 07, 2010 | 11.28 | 11.31 | 10.90 | 10.96 | 4,899 | -0.36(-3.18%) |
Sep 03, 2010 | 11.25 | 11.35 | 11.15 | 11.33 | 523,125 | +0.24(+2.14%) |
Sep 02, 2010 | 10.82 | 11.14 | 10.75 | 11.09 | 10,647 | +0.29(+2.73%) |
Sep 01, 2010 | 10.58 | 10.81 | 10.56 | 10.79 | 517,802 | +0.33(+3.13%) |
Aug 31, 2010 | 10.46 | 10.58 | 10.31 | 10.47 | 9,787 | +0.00(+0.00%) |
Aug 30, 2010 | 10.51 | 10.74 | 10.47 | 10.47 | 881,706 | -0.07(-0.62%) |
Aug 27, 2010 | 10.53 | 10.58 | 10.20 | 10.53 | 614,853 | +0.21(+2.06%) |
Aug 26, 2010 | 10.52 | 10.66 | 10.29 | 10.32 | 3,962 | -0.27(-2.55%) |
Aug 25, 2010 | 10.43 | 10.60 | 10.30 | 10.59 | 2,006 | +0.05(+0.47%) |
Aug 24, 2010 | 10.59 | 10.66 | 10.20 | 10.54 | 5,285 | -0.23(-2.13%) |
Aug 23, 2010 | 10.78 | 10.87 | 10.69 | 10.77 | 574,822 | +0.06(+0.53%) |
Aug 20, 2010 | 10.69 | 10.74 | 10.56 | 10.71 | 552,382 | -0.02(-0.23%) |
Aug 19, 2010 | 10.84 | 10.91 | 10.62 | 10.74 | 1,895 | -0.16(-1.43%) |
Aug 18, 2010 | 10.84 | 11.04 | 10.77 | 10.89 | 17,827 | +0.00(+0.00%) |
Aug 17, 2010 | 10.93 | 11.06 | 10.82 | 10.89 | 5,599 | +0.02(+0.23%) |
Aug 16, 2010 | 10.69 | 10.90 | 10.61 | 10.87 | 960,644 | +0.08(+0.76%) |
Aug 13, 2010 | 10.78 | 10.79 | 10.65 | 10.78 | 944,002 | +0.12(+1.15%) |
Aug 12, 2010 | 10.38 | 10.69 | 10.26 | 10.66 | 1,020,866 | +0.11(+1.09%) |
Aug 11, 2010 | 10.57 | 10.65 | 10.48 | 10.55 | 1,172,457 | -0.31(-2.87%) |
Aug 10, 2010 | 10.92 | 10.97 | 10.70 | 10.86 | 2,916 | -0.15(-1.34%) |
Aug 09, 2010 | 10.74 | 11.01 | 10.73 | 11.01 | 814,988 | +0.36(+3.38%) |
Aug 06, 2010 | 10.65 | 10.66 | 10.23 | 10.65 | 1,350,860 | +0.14(+1.32%) |
Aug 05, 2010 | 10.43 | 10.54 | 10.35 | 10.51 | 742,928 | +0.01(+0.08%) |
Aug 04, 2010 | 10.23 | 10.51 | 10.23 | 10.50 | 4,634 | +0.28(+2.72%) |
Aug 03, 2010 | 10.36 | 10.42 | 10.11 | 10.22 | 3,331 | -0.16(-1.50%) |
Aug 02, 2010 | 10.68 | 10.68 | 10.32 | 10.38 | 989,721 | -0.10(-0.94%) |
Jul 30, 2010 | 10.47 | 10.69 | 10.38 | 10.47 | 846,712 | -0.12(-1.16%) |
Jul 29, 2010 | 10.89 | 10.93 | 10.47 | 10.60 | 992,777 | -0.16(-1.45%) |
Jul 28, 2010 | 10.76 | 11.21 | 10.70 | 10.75 | 1,470,213 | -0.07(-0.61%) |
Jul 27, 2010 | 11.37 | 11.46 | 10.45 | 10.82 | 34,003 | -0.31(-2.80%) |
Jul 26, 2010 | 10.83 | 11.29 | 10.74 | 11.13 | 1,750,676 | +0.32(+2.95%) |
Jul 23, 2010 | 10.52 | 10.83 | 10.37 | 10.81 | 750,130 | +0.27(+2.56%) |
Jul 22, 2010 | 10.02 | 10.64 | 10.02 | 10.54 | 8,184 | +0.69(+6.98%) |
Jul 21, 2010 | 10.15 | 10.20 | 9.835 | 9.851 | 445,911 | -0.24(-2.35%) |
Jul 20, 2010 | 9.753 | 10.09 | 9.638 | 10.09 | 1,465 | +0.20(+1.99%) |
Jul 19, 2010 | 10.02 | 10.02 | 9.622 | 9.892 | 818,925 | -0.07(-0.66%) |
Jul 16, 2010 | 9.958 | 10.38 | 9.900 | 9.958 | 668,366 | -0.50(-4.78%) |
Jul 15, 2010 | 10.47 | 10.55 | 10.29 | 10.46 | 648,150 | +0.02(+0.24%) |
Jul 14, 2010 | 10.29 | 10.73 | 10.22 | 10.43 | 11,394 | +0.13(+1.27%) |
Jul 13, 2010 | 10.30 | 10.34 | 9.990 | 10.30 | 4,477 | +0.42(+4.23%) |
Jul 12, 2010 | 10.05 | 10.22 | 9.778 | 9.884 | 634,872 | -0.11(-1.15%) |
Jul 09, 2010 | 9.999 | 9.999 | 9.630 | 9.999 | 714,323 | +0.28(+2.86%) |
Jul 08, 2010 | 9.720 | 9.761 | 9.368 | 9.720 | 6,186 | +0.41(+4.40%) |
Jul 07, 2010 | 9.311 | 9.335 | 9.118 | 9.311 | 950,472 | +0.17(+1.88%) |
Jul 06, 2010 | 9.483 | 9.573 | 9.049 | 9.139 | 10,363 | -0.28(-2.96%) |
Jul 02, 2010 | 9.417 | 9.483 | 9.262 | 9.417 | 1,695,061 | +0.16(+1.68%) |
Jul 01, 2010 | 9.172 | 9.368 | 8.729 | 9.262 | 1,995,591 | +0.01(+0.09%) |
Jun 30, 2010 | 9.253 | 9.417 | 8.950 | 9.253 | 20,714 | +0.25(+2.82%) |
Jun 29, 2010 | 9.213 | 9.303 | 8.942 | 9.000 | 2,897 | -0.66(-6.79%) |
Jun 25, 2010 | 9.655 | 9.794 | 9.540 | 9.655 | 807,323 | +0.08(+0.86%) |
Jun 24, 2010 | 9.573 | 9.810 | 9.450 | 9.573 | 1,333 | -0.27(-2.75%) |
Jun 23, 2010 | 10.06 | 10.06 | 9.794 | 9.843 | 12,439 | -0.11(-1.15%) |
Jun 22, 2010 | 9.958 | 10.19 | 9.794 | 9.958 | 5,730 | -0.16(-1.62%) |
Jun 21, 2010 | 10.69 | 10.69 | 10.05 | 10.12 | 779,649 | -0.40(-3.81%) |
Jun 18, 2010 | 10.52 | 10.61 | 10.38 | 10.52 | 875,981 | +0.03(+0.31%) |
Jun 17, 2010 | 10.49 | 10.64 | 10.42 | 10.49 | 223 | -0.12(-1.16%) |
Jun 16, 2010 | 10.49 | 10.72 | 10.44 | 10.61 | 596,426 | -0.03(-0.31%) |
Jun 15, 2010 | 10.65 | 10.74 | 10.45 | 10.65 | 5,995 | +0.18(+1.72%) |
Jun 14, 2010 | 10.50 | 10.76 | 10.40 | 10.47 | 1,182,809 | +0.09(+0.87%) |
Jun 11, 2010 | 10.12 | 10.38 | 9.982 | 10.38 | 1,197,314 | +0.11(+1.04%) |
Jun 10, 2010 | 10.27 | 10.40 | 9.990 | 10.27 | 1,862 | +0.23(+2.28%) |
Jun 09, 2010 | 9.974 | 10.39 | 9.933 | 10.04 | 1,138,850 | +0.12(+1.24%) |
Jun 08, 2010 | 9.974 | 10.10 | 9.597 | 9.917 | 4,183 | +0.02(+0.25%) |
Jun 07, 2010 | 10.34 | 10.44 | 9.859 | 9.892 | 1,136,338 | -0.50(-4.81%) |
Jun 04, 2010 | 10.39 | 10.72 | 10.28 | 10.39 | 1,365,280 | -0.49(-4.52%) |
Jun 03, 2010 | 10.88 | 11.01 | 10.69 | 10.88 | 223 | +0.18(+1.68%) |
Jun 02, 2010 | 10.70 | 10.70 | 10.33 | 10.70 | 1,481,138 | +0.24(+2.27%) |
Jun 01, 2010 | 10.47 | 10.69 | 10.36 | 10.47 | 1,625 | -0.18(-1.69%) |
May 28, 2010 | 10.65 | 10.95 | 10.56 | 10.65 | 865,897 | -0.29(-2.62%) |
May 27, 2010 | 10.85 | 10.97 | 10.71 | 10.93 | 973,696 | +0.27(+2.53%) |
May 26, 2010 | 10.66 | 10.96 | 10.52 | 10.66 | 1,630 | +0.04(+0.39%) |
May 25, 2010 | 10.27 | 10.67 | 9.990 | 10.62 | 3,244 | +0.01(+0.08%) |
May 24, 2010 | 10.64 | 10.87 | 10.50 | 10.61 | 845,626 | -0.02(-0.15%) |
May 21, 2010 | 10.20 | 10.76 | 9.990 | 10.63 | 1,260,620 | +0.19(+1.80%) |
May 20, 2010 | 10.33 | 10.60 | 10.26 | 10.44 | 366 | -0.43(-3.99%) |
May 19, 2010 | 11.02 | 11.23 | 10.66 | 10.87 | 1,055,300 | -0.26(-2.35%) |
May 18, 2010 | 11.37 | 11.55 | 11.03 | 11.14 | 63,920 | -0.09(-0.80%) |
May 17, 2010 | 11.06 | 11.42 | 10.85 | 11.23 | 1,058,696 | +0.13(+1.18%) |
May 14, 2010 | 11.10 | 11.50 | 10.96 | 11.10 | 1,238,288 | -0.31(-2.73%) |
May 13, 2010 | 11.64 | 11.79 | 11.34 | 11.41 | 818,313 | -0.24(-2.04%) |
May 12, 2010 | 11.45 | 11.76 | 11.45 | 11.64 | 1,305,484 | +0.27(+2.38%) |
May 11, 2010 | 11.42 | 11.52 | 11.35 | 11.37 | 15,353 | +0.35(+3.19%) |
May 10, 2010 | 10.86 | 11.06 | 10.81 | 11.02 | 2,559,781 | +0.73(+7.08%) |
May 07, 2010 | 11.01 | 11.01 | 10.11 | 10.29 | 5,212,334 | -0.65(-5.91%) |
May 06, 2010 | 10.96 | 11.87 | 10.15 | 10.94 | 2,807,550 | -0.68(-5.82%) |
May 05, 2010 | 11.91 | 12.09 | 11.61 | 11.62 | 3,459,303 | +0.14(+1.18%) |
May 04, 2010 | 11.89 | 12.37 | 11.10 | 11.48 | 8,633 | -1.67(-12.70%) |
May 03, 2010 | 12.77 | 13.22 | 12.68 | 13.15 | 2,110,150 | +0.53(+4.22%) |
Apr 30, 2010 | 12.95 | 12.96 | 12.49 | 12.62 | 1,212,546 | -0.30(-2.34%) |
Apr 29, 2010 | 12.65 | 12.95 | 12.63 | 12.92 | 1,130,540 | +0.35(+2.80%) |
Apr 28, 2010 | 12.58 | 12.73 | 12.30 | 12.57 | 2,423,619 | -0.29(-2.23%) |
Apr 27, 2010 | 13.20 | 13.20 | 12.80 | 12.86 | 1,180,344 | -0.38(-2.85%) |
Apr 26, 2010 | 12.68 | 13.36 | 12.68 | 13.23 | 2,662,704 | +0.79(+6.39%) |
Apr 23, 2010 | 12.41 | 12.53 | 12.30 | 12.44 | 761,092 | +0.01(+0.07%) |
Apr 22, 2010 | 12.36 | 12.50 | 12.28 | 12.43 | 1,733,596 | -0.28(-2.19%) |
Apr 21, 2010 | 12.63 | 12.74 | 12.37 | 12.71 | 1,115,771 | +0.12(+0.98%) |
Apr 20, 2010 | 12.26 | 12.62 | 12.12 | 12.59 | 7,522 | +0.42(+3.43%) |
Apr 19, 2010 | 12.11 | 12.28 | 11.88 | 12.17 | 1,128,333 | +0.03(+0.27%) |
Apr 16, 2010 | 12.32 | 12.45 | 11.96 | 12.14 | 1,309,008 | -0.21(-1.72%) |
Apr 15, 2010 | 12.69 | 12.81 | 12.35 | 12.35 | 1,259,886 | -0.22(-1.76%) |
Apr 14, 2010 | 12.68 | 12.75 | 12.48 | 12.57 | 1,964,891 | +0.16(+1.25%) |
Apr 13, 2010 | 11.93 | 12.49 | 11.67 | 12.41 | 2,591,218 | +0.61(+5.13%) |
Apr 12, 2010 | 11.82 | 11.95 | 11.71 | 11.81 | 1,154,600 | -0.03(-0.28%) |
Apr 09, 2010 | 12.12 | 12.14 | 11.73 | 11.84 | 1,596,327 | -0.20(-1.70%) |
Apr 08, 2010 | 11.46 | 12.16 | 11.29 | 12.05 | 3,482,813 | +0.57(+5.00%) |
Apr 07, 2010 | 11.45 | 11.51 | 11.37 | 11.47 | 1,370,240 | +0.06(+0.50%) |
Apr 06, 2010 | 11.36 | 11.50 | 11.24 | 11.42 | 932,796 | +0.08(+0.72%) |
Apr 05, 2010 | 11.36 | 11.46 | 11.21 | 11.33 | 987,707 | +0.05(+0.44%) |