Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.68 | 13.75 | 13.65 | 13.73 | 287,360 | +0.05(+0.39%) |
Mar 30, 2011 | 13.68 | 13.68 | 13.68 | 13.68 | 470,825 | +0.07(+0.48%) |
Mar 29, 2011 | 13.53 | 13.71 | 13.50 | 13.61 | 324,478 | +0.07(+0.53%) |
Mar 28, 2011 | 13.61 | 13.73 | 13.54 | 13.54 | 223,368 | -0.02(-0.13%) |
Mar 25, 2011 | 13.46 | 13.67 | 13.44 | 13.56 | 260,160 | +0.12(+0.93%) |
Mar 24, 2011 | 13.50 | 13.50 | 13.39 | 13.43 | 207,580 | -0.02(-0.18%) |
Mar 23, 2011 | 13.46 | 13.49 | 13.39 | 13.46 | 304,773 | +0.00(+0.00%) |
Mar 22, 2011 | 13.52 | 13.57 | 13.45 | 13.46 | 255,403 | -0.02(-0.18%) |
Mar 21, 2011 | 13.45 | 13.50 | 13.42 | 13.48 | 326,811 | +0.28(+2.16%) |
Mar 18, 2011 | 13.09 | 13.30 | 13.08 | 13.20 | 586,023 | +0.17(+1.32%) |
Mar 17, 2011 | 13.18 | 13.27 | 12.94 | 13.02 | 389,858 | +0.02(+0.18%) |
Mar 16, 2011 | 13.08 | 13.15 | 12.93 | 13.00 | 592,263 | -0.15(-1.17%) |
Mar 15, 2011 | 13.14 | 13.21 | 13.12 | 13.15 | 463,111 | -0.12(-0.94%) |
Mar 14, 2011 | 13.36 | 13.36 | 13.21 | 13.28 | 335,411 | -0.18(-1.32%) |
Mar 11, 2011 | 13.47 | 13.53 | 13.42 | 13.46 | 319,562 | -0.04(-0.31%) |
Mar 10, 2011 | 13.65 | 13.69 | 13.50 | 13.50 | 517,126 | -0.26(-1.90%) |
Mar 09, 2011 | 13.62 | 13.80 | 13.61 | 13.76 | 555,643 | +0.15(+1.13%) |
Mar 08, 2011 | 13.39 | 13.64 | 13.36 | 13.61 | 637,584 | +0.23(+1.73%) |
Mar 07, 2011 | 13.46 | 13.58 | 13.34 | 13.37 | 464,981 | -0.05(-0.40%) |
Mar 04, 2011 | 13.46 | 13.46 | 13.30 | 13.43 | 449,845 | -0.03(-0.22%) |
Mar 03, 2011 | 13.30 | 13.46 | 13.26 | 13.46 | 514,859 | +0.25(+1.89%) |
Mar 02, 2011 | 13.29 | 13.29 | 13.15 | 13.21 | 487,993 | -0.05(-0.40%) |
Mar 01, 2011 | 13.31 | 13.39 | 13.18 | 13.26 | 737,638 | +0.01(+0.09%) |
Feb 28, 2011 | 13.32 | 13.52 | 13.19 | 13.25 | 1,880,144 | -0.05(-0.36%) |
Feb 25, 2011 | 13.13 | 13.30 | 13.08 | 13.30 | 424,857 | +0.18(+1.36%) |
Feb 24, 2011 | 13.10 | 13.17 | 13.03 | 13.12 | 888,973 | +0.02(+0.18%) |
Feb 23, 2011 | 13.20 | 13.26 | 13.07 | 13.10 | 883,904 | -0.12(-0.94%) |
Feb 22, 2011 | 13.23 | 13.34 | 13.19 | 13.22 | 1,005,104 | -0.14(-1.07%) |
Feb 18, 2011 | 13.53 | 13.53 | 13.20 | 13.36 | 1,307,467 | -0.17(-1.23%) |
Feb 17, 2011 | 13.64 | 13.69 | 13.50 | 13.53 | 701,016 | -0.18(-1.34%) |
Feb 16, 2011 | 13.84 | 13.84 | 13.68 | 13.71 | 365,062 | -0.04(-0.28%) |
Feb 15, 2011 | 13.73 | 13.90 | 13.72 | 13.75 | 531,505 | -0.01(-0.09%) |
Feb 14, 2011 | 13.78 | 13.79 | 13.67 | 13.76 | 392,300 | -0.02(-0.13%) |
Feb 11, 2011 | 13.67 | 13.78 | 13.62 | 13.78 | 367,930 | +0.11(+0.81%) |
Feb 10, 2011 | 13.60 | 13.71 | 13.60 | 13.67 | 314,323 | +0.04(+0.26%) |
Feb 09, 2011 | 13.64 | 13.69 | 13.59 | 13.63 | 286,162 | -0.03(-0.21%) |
Feb 08, 2011 | 13.67 | 13.68 | 13.59 | 13.66 | 200,497 | +0.03(+0.21%) |
Feb 07, 2011 | 13.49 | 13.65 | 13.49 | 13.63 | 324,926 | +0.16(+1.22%) |
Feb 04, 2011 | 13.52 | 13.52 | 13.38 | 13.47 | 281,266 | -0.04(-0.30%) |
Feb 03, 2011 | 13.51 | 13.52 | 13.38 | 13.51 | 200,965 | +0.02(+0.17%) |
Feb 02, 2011 | 13.54 | 13.61 | 13.49 | 13.49 | 188,251 | -0.09(-0.69%) |
Feb 01, 2011 | 13.38 | 13.58 | 13.36 | 13.58 | 324,273 | +0.29(+2.21%) |
Jan 31, 2011 | 13.49 | 13.49 | 13.29 | 13.29 | 512,923 | -0.16(-1.18%) |
Jan 28, 2011 | 13.70 | 13.74 | 13.43 | 13.45 | 446,089 | -0.29(-2.14%) |
Jan 27, 2011 | 13.65 | 13.78 | 13.56 | 13.74 | 271,971 | +0.09(+0.69%) |
Jan 26, 2011 | 13.61 | 13.69 | 13.55 | 13.65 | 417,738 | +0.06(+0.43%) |
Jan 25, 2011 | 13.48 | 13.64 | 13.46 | 13.59 | 445,237 | +0.06(+0.48%) |
Jan 24, 2011 | 13.48 | 13.58 | 13.39 | 13.52 | 366,258 | +0.06(+0.48%) |
Jan 21, 2011 | 13.54 | 13.57 | 13.42 | 13.46 | 346,963 | -0.04(-0.30%) |
Jan 20, 2011 | 13.46 | 13.60 | 13.46 | 13.50 | 302,770 | +0.02(+0.17%) |
Jan 19, 2011 | 13.56 | 13.64 | 13.48 | 13.48 | 430,842 | -0.09(-0.69%) |
Jan 18, 2011 | 13.53 | 13.59 | 13.48 | 13.57 | 203,420 | +0.01(+0.09%) |
Jan 14, 2011 | 13.47 | 13.56 | 13.40 | 13.56 | 255,567 | +0.09(+0.70%) |
Jan 13, 2011 | 13.50 | 13.50 | 13.43 | 13.46 | 244,653 | -0.01(-0.04%) |
Jan 12, 2011 | 13.53 | 13.55 | 13.42 | 13.47 | 396,678 | +0.01(+0.04%) |
Jan 11, 2011 | 13.51 | 13.51 | 13.44 | 13.46 | 385,959 | +0.00(+0.00%) |
Jan 10, 2011 | 13.50 | 13.51 | 13.33 | 13.46 | 444,887 | -0.08(-0.56%) |
Jan 07, 2011 | 13.44 | 13.55 | 13.36 | 13.54 | 577,153 | +0.14(+1.05%) |
Jan 06, 2011 | 13.45 | 13.47 | 13.32 | 13.40 | 418,621 | +0.01(+0.04%) |
Jan 05, 2011 | 13.42 | 13.44 | 13.32 | 13.39 | 324,467 | -0.02(-0.18%) |
Jan 04, 2011 | 13.40 | 13.45 | 13.29 | 13.42 | 504,663 | +0.01(+0.09%) |
Jan 03, 2011 | 13.30 | 13.43 | 13.24 | 13.40 | 489,180 | +0.19(+1.47%) |
Dec 31, 2010 | 13.29 | 13.38 | 13.21 | 13.21 | 340,467 | -0.09(-0.70%) |
Dec 30, 2010 | 13.29 | 13.35 | 13.25 | 13.31 | 381,353 | +0.01(+0.09%) |
Dec 29, 2010 | 13.35 | 13.35 | 13.25 | 13.29 | 207,024 | -0.02(-0.13%) |
Dec 28, 2010 | 13.36 | 13.38 | 13.29 | 13.31 | 465,897 | -0.02(-0.13%) |
Dec 27, 2010 | 13.32 | 13.38 | 13.24 | 13.33 | 181,956 | +0.01(+0.09%) |
Dec 23, 2010 | 13.31 | 13.35 | 13.25 | 13.32 | 246,700 | +0.02(+0.13%) |
Dec 22, 2010 | 13.31 | 13.34 | 13.25 | 13.30 | 199,810 | -0.01(-0.04%) |
Dec 21, 2010 | 13.22 | 13.32 | 13.18 | 13.31 | 431,922 | +0.10(+0.75%) |
Dec 20, 2010 | 13.24 | 13.28 | 13.18 | 13.21 | 673,908 | -0.04(-0.31%) |
Dec 17, 2010 | 13.14 | 13.26 | 13.07 | 13.25 | 1,280,118 | +0.11(+0.80%) |
Dec 16, 2010 | 12.99 | 13.14 | 12.91 | 13.14 | 458,108 | +0.18(+1.40%) |
Dec 15, 2010 | 13.09 | 13.13 | 12.95 | 12.96 | 362,059 | -0.12(-0.94%) |
Dec 14, 2010 | 13.02 | 13.16 | 13.02 | 13.08 | 284,370 | +0.06(+0.45%) |
Dec 13, 2010 | 13.05 | 13.10 | 13.01 | 13.02 | 294,531 | +0.02(+0.18%) |
Dec 10, 2010 | 12.87 | 13.02 | 12.87 | 13.00 | 445,839 | +0.16(+1.28%) |
Dec 09, 2010 | 12.85 | 12.87 | 12.79 | 12.84 | 283,506 | +0.06(+0.46%) |
Dec 08, 2010 | 12.83 | 12.91 | 12.78 | 12.78 | 624,086 | -0.02(-0.14%) |
Dec 07, 2010 | 12.90 | 12.96 | 12.78 | 12.79 | 426,969 | -0.01(-0.09%) |
Dec 06, 2010 | 12.87 | 12.89 | 12.79 | 12.81 | 364,033 | -0.06(-0.46%) |
Dec 03, 2010 | 12.72 | 12.89 | 12.70 | 12.87 | 437,353 | +0.12(+0.92%) |
Dec 02, 2010 | 12.79 | 12.82 | 12.67 | 12.75 | 536,726 | -0.02(-0.14%) |
Dec 01, 2010 | 12.70 | 12.83 | 12.69 | 12.77 | 674,245 | +0.23(+1.83%) |
Nov 30, 2010 | 12.53 | 12.55 | 12.40 | 12.54 | 861,886 | -0.01(-0.09%) |
Nov 29, 2010 | 12.58 | 12.62 | 12.42 | 12.55 | 515,743 | -0.09(-0.73%) |
Nov 26, 2010 | 12.64 | 12.73 | 12.62 | 12.64 | 160,098 | -0.04(-0.32%) |
Nov 24, 2010 | 12.58 | 12.68 | 12.68 | 12.68 | 444,357 | +0.18(+1.44%) |
Nov 23, 2010 | 12.46 | 12.53 | 12.42 | 12.50 | 455,131 | -0.05(-0.37%) |
Nov 22, 2010 | 12.50 | 12.55 | 12.40 | 12.55 | 496,298 | +0.05(+0.42%) |
Nov 19, 2010 | 12.61 | 12.62 | 12.43 | 12.50 | 532,816 | -0.10(-0.78%) |
Nov 18, 2010 | 12.56 | 12.64 | 12.48 | 12.59 | 468,733 | +0.12(+0.93%) |
Nov 17, 2010 | 12.47 | 12.54 | 12.40 | 12.48 | 382,577 | -0.02(-0.14%) |
Nov 16, 2010 | 12.58 | 12.64 | 12.41 | 12.50 | 709,575 | -0.17(-1.37%) |
Nov 15, 2010 | 12.69 | 12.75 | 12.63 | 12.67 | 569,926 | +0.09(+0.69%) |
Nov 12, 2010 | 12.48 | 12.62 | 12.47 | 12.58 | 757,600 | -0.04(-0.32%) |
Nov 11, 2010 | 12.55 | 12.68 | 12.55 | 12.62 | 786,710 | -0.03(-0.27%) |
Nov 10, 2010 | 12.67 | 12.70 | 12.53 | 12.66 | 662,064 | -0.02(-0.14%) |
Nov 09, 2010 | 12.71 | 12.81 | 12.65 | 12.68 | 747,977 | -0.02(-0.18%) |
Nov 08, 2010 | 12.80 | 12.80 | 12.69 | 12.70 | 951,111 | -0.10(-0.77%) |
Nov 05, 2010 | 12.82 | 12.85 | 12.74 | 12.80 | 488,799 | -0.05(-0.41%) |
Nov 04, 2010 | 12.87 | 12.93 | 12.76 | 12.85 | 657,153 | +0.13(+1.00%) |
Nov 03, 2010 | 12.82 | 12.83 | 12.62 | 12.72 | 386,604 | -0.06(-0.50%) |
Nov 02, 2010 | 12.72 | 12.80 | 12.71 | 12.79 | 590,907 | +0.19(+1.47%) |
Nov 01, 2010 | 12.69 | 12.81 | 12.50 | 12.60 | 630,985 | -0.06(-0.50%) |
Oct 29, 2010 | 12.55 | 12.74 | 12.43 | 12.66 | 1,141,762 | +0.07(+0.55%) |
Oct 28, 2010 | 12.55 | 12.66 | 12.48 | 12.59 | 603,867 | +0.17(+1.40%) |
Oct 27, 2010 | 12.44 | 12.48 | 12.32 | 12.42 | 641,268 | -0.10(-0.79%) |
Oct 25, 2010 | 12.48 | 12.60 | 12.47 | 12.52 | 602,954 | +0.06(+0.51%) |
Oct 22, 2010 | 12.48 | 12.52 | 12.35 | 12.46 | 302,109 | -0.02(-0.14%) |
Oct 21, 2010 | 12.62 | 12.67 | 12.39 | 12.47 | 662,004 | -0.11(-0.88%) |
Oct 20, 2010 | 12.57 | 12.66 | 12.55 | 12.58 | 659,722 | +0.06(+0.46%) |
Oct 19, 2010 | 12.51 | 12.68 | 12.47 | 12.53 | 399,088 | -0.09(-0.74%) |
Oct 18, 2010 | 12.61 | 12.67 | 12.58 | 12.62 | 259,313 | +0.05(+0.42%) |
Oct 15, 2010 | 12.58 | 12.64 | 12.49 | 12.57 | 535,644 | +0.06(+0.46%) |
Oct 14, 2010 | 12.54 | 12.61 | 12.47 | 12.51 | 319,135 | -0.01(-0.05%) |
Oct 13, 2010 | 12.57 | 12.59 | 12.46 | 12.51 | 461,942 | +0.05(+0.37%) |
Oct 12, 2010 | 12.55 | 12.55 | 12.41 | 12.47 | 315,553 | -0.09(-0.69%) |
Oct 11, 2010 | 12.53 | 12.61 | 12.43 | 12.55 | 496,311 | +0.03(+0.23%) |
Oct 08, 2010 | 12.53 | 12.54 | 12.37 | 12.53 | 343,104 | +0.08(+0.65%) |
Oct 07, 2010 | 12.39 | 12.48 | 12.33 | 12.44 | 1,874 | +0.14(+1.13%) |
Oct 06, 2010 | 12.38 | 12.41 | 12.28 | 12.30 | 435,663 | -0.07(-0.56%) |
Oct 05, 2010 | 12.30 | 12.37 | 12.18 | 12.37 | 470,673 | +0.20(+1.62%) |
Oct 04, 2010 | 12.26 | 12.31 | 12.13 | 12.18 | 371,378 | -0.08(-0.66%) |
Oct 01, 2010 | 12.26 | 12.29 | 12.12 | 12.26 | 565,562 | +0.15(+1.23%) |
Sep 30, 2010 | 12.11 | 12.26 | 12.06 | 12.11 | 25,209 | -0.05(-0.41%) |
Sep 29, 2010 | 12.10 | 12.19 | 12.03 | 12.16 | 375,827 | -0.01(-0.05%) |
Sep 28, 2010 | 12.14 | 12.17 | 12.00 | 12.17 | 884 | +0.07(+0.58%) |
Sep 27, 2010 | 12.09 | 12.14 | 11.99 | 12.10 | 218,311 | +0.02(+0.14%) |
Sep 24, 2010 | 11.93 | 12.11 | 11.91 | 12.08 | 505,367 | +0.28(+2.36%) |
Sep 23, 2010 | 11.99 | 12.02 | 11.80 | 11.80 | 3,664 | -0.24(-2.02%) |
Sep 22, 2010 | 12.00 | 12.11 | 11.97 | 12.04 | 460,346 | +0.03(+0.29%) |
Sep 21, 2010 | 12.05 | 12.13 | 11.94 | 12.01 | 633,023 | -0.07(-0.58%) |
Sep 20, 2010 | 11.84 | 12.09 | 11.81 | 12.08 | 640,478 | +0.23(+1.91%) |
Sep 17, 2010 | 11.85 | 11.95 | 11.74 | 11.85 | 689,603 | -0.16(-1.35%) |
Sep 15, 2010 | 12.08 | 12.14 | 11.96 | 12.01 | 742,974 | -0.09(-0.72%) |
Sep 14, 2010 | 12.11 | 12.16 | 12.08 | 12.10 | 576,573 | -0.06(-0.48%) |
Sep 13, 2010 | 12.15 | 12.19 | 12.11 | 12.16 | 716,899 | +0.08(+0.67%) |
Sep 10, 2010 | 12.10 | 12.13 | 12.04 | 12.08 | 690,357 | -0.02(-0.14%) |
Sep 09, 2010 | 12.22 | 12.22 | 12.04 | 12.10 | 1,055,353 | +0.02(+0.14%) |
Sep 08, 2010 | 12.18 | 12.21 | 12.05 | 12.08 | 907,511 | -0.09(-0.72%) |
Sep 07, 2010 | 12.29 | 12.31 | 12.17 | 12.17 | 2,981 | -0.13(-1.08%) |
Sep 03, 2010 | 12.34 | 12.36 | 12.24 | 12.30 | 528,193 | +0.06(+0.52%) |
Sep 02, 2010 | 12.46 | 12.46 | 12.22 | 12.24 | 1,483 | -0.14(-1.17%) |
Sep 01, 2010 | 12.25 | 12.38 | 12.16 | 12.38 | 825,700 | +0.27(+2.20%) |
Aug 31, 2010 | 12.11 | 12.27 | 11.97 | 12.11 | 4,311 | -0.02(-0.19%) |
Aug 30, 2010 | 12.39 | 12.39 | 12.14 | 12.14 | 518,009 | -0.24(-1.97%) |
Aug 27, 2010 | 12.38 | 12.42 | 11.99 | 12.38 | 732,641 | +0.32(+2.64%) |
Aug 26, 2010 | 12.15 | 12.17 | 12.03 | 12.06 | 2,260 | -0.06(-0.48%) |
Aug 25, 2010 | 11.88 | 12.18 | 11.86 | 12.12 | 2,069 | +0.20(+1.65%) |
Aug 24, 2010 | 11.78 | 12.03 | 11.70 | 11.92 | 8,403 | +0.06(+0.54%) |
Aug 23, 2010 | 12.01 | 12.04 | 11.84 | 11.86 | 524,237 | -0.03(-0.29%) |
Aug 20, 2010 | 11.81 | 11.91 | 11.74 | 11.89 | 436,348 | +0.00(+0.00%) |
Aug 19, 2010 | 12.01 | 12.08 | 11.74 | 11.89 | 3,164 | -0.18(-1.47%) |
Aug 18, 2010 | 12.19 | 12.21 | 11.98 | 12.07 | 32,909 | -0.10(-0.80%) |
Aug 17, 2010 | 12.03 | 12.27 | 11.99 | 12.17 | 5,048 | +0.19(+1.63%) |
Aug 16, 2010 | 11.84 | 12.00 | 11.73 | 11.97 | 465,918 | +0.11(+0.92%) |
Aug 13, 2010 | 11.86 | 11.90 | 11.69 | 11.86 | 730,783 | +0.10(+0.88%) |
Aug 12, 2010 | 11.72 | 11.87 | 11.63 | 11.76 | 670,619 | -0.13(-1.11%) |
Aug 11, 2010 | 11.96 | 12.05 | 11.89 | 11.89 | 9,162 | -0.27(-2.21%) |
Aug 10, 2010 | 12.13 | 12.28 | 12.04 | 12.16 | 3,908 | -0.09(-0.70%) |
Aug 09, 2010 | 12.16 | 12.32 | 12.12 | 12.25 | 426,860 | +0.14(+1.18%) |
Aug 06, 2010 | 12.10 | 12.18 | 11.89 | 12.10 | 425,336 | -0.03(-0.24%) |
Aug 05, 2010 | 12.10 | 12.20 | 12.01 | 12.13 | 487,807 | -0.03(-0.28%) |
Aug 04, 2010 | 12.29 | 12.29 | 12.14 | 12.17 | 840,285 | -0.07(-0.61%) |
Aug 03, 2010 | 12.26 | 12.36 | 12.15 | 12.24 | 373,829 | -0.02(-0.14%) |
Aug 02, 2010 | 12.16 | 12.27 | 12.10 | 12.26 | 441,976 | +0.27(+2.29%) |
Jul 30, 2010 | 11.98 | 12.14 | 11.94 | 11.98 | 478,483 | -0.12(-0.99%) |
Jul 29, 2010 | 12.45 | 12.48 | 12.02 | 12.10 | 709,165 | -0.24(-1.95%) |
Jul 28, 2010 | 12.35 | 12.53 | 12.32 | 12.35 | 3,395 | -0.17(-1.37%) |
Jul 27, 2010 | 12.31 | 12.53 | 12.22 | 12.52 | 585,051 | +0.29(+2.39%) |
Jul 26, 2010 | 12.15 | 12.30 | 12.12 | 12.22 | 528,816 | +0.13(+1.09%) |
Jul 23, 2010 | 11.92 | 12.12 | 11.84 | 12.09 | 488,650 | +0.15(+1.30%) |
Jul 22, 2010 | 11.69 | 11.95 | 11.68 | 11.94 | 761,061 | +0.38(+3.32%) |
Jul 21, 2010 | 11.93 | 11.93 | 11.52 | 11.55 | 1,045,178 | -0.29(-2.47%) |
Jul 20, 2010 | 11.80 | 11.87 | 11.60 | 11.85 | 897,140 | -0.06(-0.48%) |
Jul 19, 2010 | 11.80 | 11.94 | 11.67 | 11.90 | 545,778 | +0.11(+0.97%) |
Jul 16, 2010 | 11.79 | 12.02 | 11.77 | 11.79 | 601,704 | -0.24(-2.00%) |
Jul 15, 2010 | 11.97 | 12.05 | 11.84 | 12.03 | 462,666 | +0.07(+0.58%) |
Jul 14, 2010 | 11.91 | 12.01 | 11.76 | 11.96 | 532,278 | +0.03(+0.29%) |
Jul 13, 2010 | 11.93 | 11.96 | 11.77 | 11.93 | 8,302 | +0.18(+1.51%) |
Jul 12, 2010 | 11.78 | 11.84 | 11.65 | 11.75 | 266,507 | -0.02(-0.19%) |
Jul 09, 2010 | 11.77 | 11.77 | 11.60 | 11.77 | 271,732 | +0.09(+0.74%) |
Jul 08, 2010 | 11.69 | 11.71 | 11.57 | 11.69 | 279,943 | +0.12(+1.04%) |
Jul 07, 2010 | 11.57 | 11.57 | 11.18 | 11.57 | 517,793 | +0.38(+3.43%) |
Jul 06, 2010 | 11.18 | 11.38 | 11.11 | 11.18 | 4,856 | +0.05(+0.46%) |
Jul 02, 2010 | 11.13 | 11.24 | 11.07 | 11.13 | 421,898 | +0.09(+0.78%) |
Jul 01, 2010 | 11.25 | 11.27 | 10.91 | 11.04 | 587,140 | -0.14(-1.28%) |
Jun 30, 2010 | 11.19 | 11.54 | 11.14 | 11.19 | 7,554 | -0.17(-1.51%) |
Jun 29, 2010 | 11.27 | 11.41 | 11.15 | 11.36 | 803,544 | +0.12(+1.07%) |
Jun 25, 2010 | 11.24 | 11.39 | 11.07 | 11.24 | 844,606 | +0.07(+0.67%) |
Jun 24, 2010 | 11.17 | 11.30 | 11.12 | 11.17 | 437,807 | -0.02(-0.20%) |
Jun 23, 2010 | 11.39 | 11.40 | 11.16 | 11.19 | 410,879 | -0.18(-1.56%) |
Jun 22, 2010 | 11.37 | 11.73 | 11.37 | 11.37 | 2,445 | -0.30(-2.60%) |
Jun 21, 2010 | 11.92 | 11.92 | 11.61 | 11.67 | 268,369 | -0.10(-0.83%) |
Jun 18, 2010 | 11.77 | 11.78 | 11.65 | 11.77 | 529,115 | +0.07(+0.59%) |
Jun 17, 2010 | 11.70 | 11.72 | 11.53 | 11.70 | 474 | +0.14(+1.24%) |
Jun 16, 2010 | 11.33 | 11.63 | 11.32 | 11.55 | 284,729 | +0.15(+1.36%) |
Jun 15, 2010 | 11.40 | 11.43 | 11.25 | 11.40 | 4,250 | +0.14(+1.27%) |
Jun 14, 2010 | 11.33 | 11.42 | 11.23 | 11.26 | 340,423 | +0.01(+0.10%) |
Jun 11, 2010 | 11.21 | 11.28 | 11.12 | 11.25 | 349,444 | -0.03(-0.25%) |
Jun 10, 2010 | 11.27 | 11.27 | 11.06 | 11.27 | 3,948 | +0.35(+3.20%) |
Jun 09, 2010 | 11.12 | 11.12 | 10.87 | 10.92 | 478,764 | -0.07(-0.62%) |
Jun 08, 2010 | 10.95 | 11.00 | 10.78 | 10.99 | 431,587 | +0.07(+0.63%) |
Jun 07, 2010 | 10.96 | 11.13 | 10.90 | 10.92 | 506,153 | +0.01(+0.11%) |
Jun 04, 2010 | 10.91 | 11.07 | 10.89 | 10.91 | 788,376 | -0.32(-2.81%) |
Jun 03, 2010 | 11.23 | 11.25 | 11.04 | 11.23 | 475,699 | +0.14(+1.24%) |
Jun 02, 2010 | 11.09 | 11.11 | 10.75 | 11.09 | 751,270 | +0.33(+3.03%) |
Jun 01, 2010 | 10.76 | 11.08 | 10.76 | 10.76 | 3,447 | -0.29(-2.64%) |
May 28, 2010 | 11.06 | 11.20 | 10.98 | 11.06 | 364,141 | -0.02(-0.21%) |
May 27, 2010 | 11.07 | 11.11 | 10.95 | 11.08 | 395,890 | +0.19(+1.79%) |
May 26, 2010 | 10.88 | 11.06 | 10.83 | 10.88 | 3,458 | +0.01(+0.05%) |
May 25, 2010 | 10.74 | 10.88 | 10.58 | 10.88 | 755,656 | -0.12(-1.09%) |
May 24, 2010 | 11.01 | 11.10 | 10.85 | 11.00 | 1,169,888 | +0.01(+0.10%) |
May 21, 2010 | 10.98 | 11.18 | 10.80 | 10.99 | 962,907 | -0.16(-1.47%) |
May 20, 2010 | 11.25 | 11.35 | 11.15 | 11.15 | 761,113 | -0.40(-3.48%) |
May 19, 2010 | 11.80 | 11.80 | 11.45 | 11.55 | 1,070,559 | -0.25(-2.16%) |
May 18, 2010 | 12.00 | 12.00 | 11.73 | 11.81 | 601,638 | -0.10(-0.85%) |
May 17, 2010 | 11.90 | 11.96 | 11.65 | 11.91 | 587,019 | +0.06(+0.48%) |
May 14, 2010 | 11.85 | 11.92 | 11.72 | 11.85 | 433,610 | -0.10(-0.85%) |
May 13, 2010 | 11.93 | 12.09 | 11.86 | 11.95 | 433,732 | -0.05(-0.42%) |
May 12, 2010 | 11.85 | 12.06 | 11.72 | 12.01 | 502,485 | +0.18(+1.53%) |
May 11, 2010 | 11.80 | 11.95 | 11.79 | 11.82 | 521,843 | +0.03(+0.29%) |
May 10, 2010 | 11.63 | 11.82 | 11.62 | 11.79 | 549,516 | +0.34(+3.01%) |
May 07, 2010 | 11.68 | 11.80 | 11.31 | 11.45 | 1,026,769 | -0.27(-2.32%) |
May 06, 2010 | 12.08 | 12.12 | 11.45 | 11.72 | 788,852 | -0.59(-4.82%) |
May 05, 2010 | 12.29 | 12.33 | 12.13 | 12.31 | 511,415 | +0.02(+0.18%) |
May 04, 2010 | 12.46 | 12.53 | 12.24 | 12.29 | 670,203 | -0.29(-2.29%) |
May 03, 2010 | 12.31 | 12.58 | 12.27 | 12.58 | 399,273 | +0.35(+2.82%) |
Apr 30, 2010 | 12.38 | 12.52 | 12.23 | 12.23 | 517,444 | -0.18(-1.46%) |
Apr 29, 2010 | 12.25 | 12.41 | 12.19 | 12.41 | 518,938 | +0.21(+1.72%) |
Apr 28, 2010 | 12.07 | 12.21 | 11.96 | 12.20 | 386,986 | +0.16(+1.36%) |
Apr 27, 2010 | 12.21 | 12.32 | 12.04 | 12.04 | 387,499 | -0.20(-1.66%) |
Apr 26, 2010 | 12.33 | 12.41 | 12.23 | 12.24 | 381,340 | -0.14(-1.10%) |
Apr 23, 2010 | 12.21 | 12.38 | 12.12 | 12.38 | 232,509 | +0.16(+1.34%) |
Apr 22, 2010 | 12.09 | 12.22 | 11.97 | 12.21 | 367,183 | +0.02(+0.19%) |
Apr 21, 2010 | 12.15 | 12.19 | 12.09 | 12.19 | 301,616 | +0.02(+0.14%) |
Apr 20, 2010 | 12.14 | 12.18 | 12.06 | 12.18 | 442,866 | +0.05(+0.37%) |
Apr 19, 2010 | 12.01 | 12.15 | 11.94 | 12.13 | 584,529 | +0.11(+0.94%) |
Apr 16, 2010 | 12.05 | 12.16 | 11.97 | 12.02 | 631,185 | -0.02(-0.19%) |
Apr 15, 2010 | 11.95 | 12.09 | 11.93 | 12.04 | 298,175 | +0.03(+0.28%) |
Apr 14, 2010 | 11.79 | 12.03 | 11.76 | 12.01 | 470,563 | +0.23(+1.97%) |
Apr 13, 2010 | 11.71 | 11.80 | 11.62 | 11.77 | 640,944 | +0.03(+0.24%) |
Apr 12, 2010 | 11.61 | 11.79 | 11.59 | 11.75 | 488,358 | +0.11(+0.97%) |
Apr 09, 2010 | 11.68 | 11.71 | 11.54 | 11.63 | 387,057 | -0.07(-0.63%) |
Apr 08, 2010 | 11.80 | 11.80 | 11.65 | 11.71 | 604,048 | -0.13(-1.10%) |
Apr 07, 2010 | 11.88 | 11.97 | 11.75 | 11.84 | 398,535 | -0.08(-0.66%) |
Apr 06, 2010 | 11.85 | 11.92 | 11.85 | 11.92 | 533,016 | +0.06(+0.48%) |
Apr 05, 2010 | 11.95 | 11.95 | 11.84 | 11.86 | 466,291 | -0.04(-0.33%) |