Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.87 | 12.87 | 12.70 | 12.75 | 252,145 | -0.13(-1.03%) |
Apr 28, 2011 | 12.86 | 12.97 | 12.79 | 12.88 | 292,490 | +0.02(+0.18%) |
Apr 27, 2011 | 12.66 | 12.90 | 12.64 | 12.86 | 470,604 | +0.31(+2.49%) |
Apr 26, 2011 | 12.13 | 12.90 | 12.13 | 12.54 | 841,034 | +0.51(+4.22%) |
Apr 25, 2011 | 12.11 | 12.11 | 12.00 | 12.04 | 111,435 | -0.05(-0.45%) |
Apr 21, 2011 | 12.11 | 12.12 | 12.03 | 12.09 | 131,849 | +0.05(+0.45%) |
Apr 20, 2011 | 11.98 | 12.17 | 11.98 | 12.04 | 198,390 | +0.19(+1.58%) |
Apr 19, 2011 | 11.76 | 11.89 | 11.75 | 11.85 | 225,286 | +0.09(+0.80%) |
Apr 18, 2011 | 11.92 | 11.93 | 11.60 | 11.75 | 254,999 | -0.25(-2.08%) |
Apr 15, 2011 | 11.94 | 12.07 | 11.90 | 12.00 | 202,170 | +0.09(+0.72%) |
Apr 14, 2011 | 11.91 | 12.02 | 11.86 | 11.92 | 263,378 | -0.04(-0.33%) |
Apr 13, 2011 | 11.85 | 11.97 | 11.79 | 11.96 | 350,714 | +0.19(+1.59%) |
Apr 12, 2011 | 11.93 | 11.94 | 11.72 | 11.77 | 252,791 | -0.17(-1.44%) |
Apr 11, 2011 | 11.73 | 11.95 | 11.71 | 11.94 | 562,604 | +0.23(+2.00%) |
Apr 08, 2011 | 11.82 | 11.86 | 11.69 | 11.71 | 266,683 | -0.05(-0.40%) |
Apr 07, 2011 | 11.68 | 11.79 | 11.63 | 11.75 | 445,231 | +0.08(+0.67%) |
Apr 06, 2011 | 11.64 | 11.68 | 11.57 | 11.68 | 326,490 | +0.14(+1.22%) |
Apr 05, 2011 | 11.54 | 11.65 | 11.50 | 11.54 | 219,376 | +0.01(+0.07%) |
Apr 04, 2011 | 11.61 | 11.61 | 11.49 | 11.53 | 274,863 | -0.05(-0.41%) |
Apr 01, 2011 | 11.72 | 11.72 | 11.50 | 11.57 | 363,893 | -0.08(-0.67%) |
Mar 31, 2011 | 11.65 | 11.68 | 11.57 | 11.65 | 323,595 | +0.02(+0.20%) |
Mar 30, 2011 | 11.65 | 11.72 | 11.61 | 11.63 | 142,899 | +0.04(+0.34%) |
Mar 29, 2011 | 11.54 | 11.61 | 11.48 | 11.59 | 143,092 | +0.02(+0.20%) |
Mar 28, 2011 | 11.68 | 11.69 | 11.57 | 11.57 | 181,260 | -0.07(-0.60%) |
Mar 25, 2011 | 11.68 | 11.70 | 11.56 | 11.64 | 191,184 | +0.03(+0.27%) |
Mar 24, 2011 | 11.66 | 11.66 | 11.50 | 11.61 | 416,685 | +0.02(+0.20%) |
Mar 23, 2011 | 11.61 | 11.64 | 11.50 | 11.58 | 140,860 | -0.02(-0.20%) |
Mar 22, 2011 | 11.75 | 11.75 | 11.60 | 11.61 | 178,198 | -0.11(-0.93%) |
Mar 21, 2011 | 11.75 | 11.77 | 11.70 | 11.72 | 201,249 | +0.24(+2.11%) |
Mar 18, 2011 | 11.68 | 11.68 | 11.47 | 11.47 | 515,648 | -0.10(-0.88%) |
Mar 17, 2011 | 11.70 | 11.75 | 11.56 | 11.57 | 261,007 | +0.03(+0.27%) |
Mar 16, 2011 | 11.72 | 11.79 | 11.51 | 11.54 | 235,110 | -0.22(-1.86%) |
Mar 15, 2011 | 11.75 | 11.88 | 11.72 | 11.76 | 424,136 | -0.11(-0.92%) |
Mar 14, 2011 | 11.81 | 11.93 | 11.70 | 11.87 | 264,021 | +0.00(+0.00%) |
Mar 11, 2011 | 11.73 | 11.93 | 11.70 | 11.87 | 174,619 | +0.09(+0.80%) |
Mar 10, 2011 | 11.91 | 11.91 | 11.70 | 11.78 | 321,859 | -0.27(-2.21%) |
Mar 09, 2011 | 12.29 | 12.29 | 12.02 | 12.04 | 386,510 | -0.27(-2.22%) |
Mar 08, 2011 | 12.19 | 12.43 | 12.13 | 12.32 | 431,373 | +0.12(+1.03%) |
Mar 07, 2011 | 12.47 | 12.47 | 12.11 | 12.19 | 333,360 | -0.21(-1.70%) |
Mar 04, 2011 | 12.57 | 12.57 | 12.32 | 12.40 | 196,649 | -0.15(-1.18%) |
Mar 03, 2011 | 12.49 | 12.66 | 12.44 | 12.55 | 295,539 | +0.16(+1.32%) |
Mar 02, 2011 | 12.32 | 12.47 | 12.30 | 12.39 | 297,709 | +0.07(+0.57%) |
Mar 01, 2011 | 12.50 | 12.55 | 12.23 | 12.32 | 401,049 | -0.15(-1.19%) |
Feb 28, 2011 | 12.40 | 12.57 | 12.40 | 12.47 | 241,624 | +0.08(+0.63%) |
Feb 25, 2011 | 12.29 | 12.39 | 12.23 | 12.39 | 123,125 | +0.16(+1.28%) |
Feb 24, 2011 | 12.28 | 12.37 | 12.15 | 12.23 | 335,672 | -0.01(-0.06%) |
Feb 23, 2011 | 12.50 | 12.57 | 12.23 | 12.24 | 387,585 | -0.26(-2.06%) |
Feb 22, 2011 | 12.61 | 12.69 | 12.47 | 12.50 | 365,915 | -0.20(-1.54%) |
Feb 18, 2011 | 12.62 | 12.72 | 12.60 | 12.69 | 181,536 | +0.08(+0.62%) |
Feb 17, 2011 | 12.53 | 12.63 | 12.53 | 12.61 | 205,772 | +0.06(+0.50%) |
Feb 16, 2011 | 12.56 | 12.63 | 12.43 | 12.55 | 213,871 | +0.07(+0.53%) |
Feb 15, 2011 | 12.57 | 12.59 | 12.49 | 12.49 | 110,842 | -0.12(-0.93%) |
Feb 14, 2011 | 12.57 | 12.63 | 12.56 | 12.60 | 252,609 | +0.03(+0.25%) |
Feb 11, 2011 | 12.42 | 12.57 | 12.38 | 12.57 | 246,164 | +0.12(+1.00%) |
Feb 10, 2011 | 12.42 | 12.48 | 12.36 | 12.45 | 228,254 | -0.03(-0.25%) |
Feb 09, 2011 | 12.49 | 12.52 | 12.38 | 12.48 | 356,843 | +0.02(+0.19%) |
Feb 08, 2011 | 12.38 | 12.47 | 12.27 | 12.45 | 242,013 | +0.07(+0.57%) |
Feb 07, 2011 | 12.36 | 12.45 | 12.35 | 12.38 | 184,508 | +0.07(+0.57%) |
Feb 04, 2011 | 12.24 | 12.34 | 12.23 | 12.31 | 128,569 | +0.21(+1.74%) |
Feb 03, 2011 | 12.37 | 12.39 | 12.03 | 12.10 | 532,457 | -0.24(-1.96%) |
Feb 02, 2011 | 12.42 | 12.51 | 12.27 | 12.35 | 246,862 | -0.11(-0.88%) |
Feb 01, 2011 | 12.27 | 12.55 | 12.23 | 12.45 | 388,326 | +0.24(+1.98%) |
Jan 31, 2011 | 12.20 | 12.27 | 12.10 | 12.21 | 459,667 | +0.13(+1.10%) |
Jan 28, 2011 | 12.31 | 12.36 | 12.05 | 12.08 | 571,360 | -0.22(-1.77%) |
Jan 27, 2011 | 12.38 | 12.40 | 12.27 | 12.30 | 338,175 | -0.02(-0.13%) |
Jan 26, 2011 | 12.04 | 12.38 | 11.93 | 12.31 | 553,054 | +0.30(+2.46%) |
Jan 25, 2011 | 12.00 | 12.03 | 11.90 | 12.02 | 277,922 | -0.02(-0.19%) |
Jan 24, 2011 | 11.97 | 12.12 | 11.89 | 12.04 | 207,889 | +0.14(+1.18%) |
Jan 21, 2011 | 11.94 | 12.02 | 11.88 | 11.90 | 247,720 | +0.05(+0.46%) |
Jan 20, 2011 | 11.93 | 11.94 | 11.79 | 11.85 | 228,239 | -0.09(-0.72%) |
Jan 19, 2011 | 12.20 | 12.20 | 11.92 | 11.93 | 464,456 | -0.27(-2.23%) |
Jan 18, 2011 | 12.17 | 12.23 | 12.10 | 12.20 | 291,717 | +0.03(+0.26%) |
Jan 14, 2011 | 12.12 | 12.20 | 12.07 | 12.17 | 280,814 | +0.06(+0.51%) |
Jan 13, 2011 | 12.14 | 12.17 | 12.06 | 12.11 | 320,100 | -0.01(-0.06%) |
Jan 12, 2011 | 12.04 | 12.17 | 12.03 | 12.12 | 310,009 | +0.13(+1.10%) |
Jan 11, 2011 | 12.06 | 12.06 | 11.88 | 11.99 | 314,322 | +0.02(+0.13%) |
Jan 10, 2011 | 11.96 | 11.97 | 11.78 | 11.97 | 286,209 | -0.03(-0.26%) |
Jan 07, 2011 | 12.11 | 12.13 | 11.93 | 12.00 | 341,571 | -0.05(-0.45%) |
Jan 06, 2011 | 12.13 | 12.20 | 12.03 | 12.06 | 366,390 | -0.04(-0.32%) |
Jan 05, 2011 | 12.10 | 12.18 | 12.04 | 12.10 | 312,894 | +0.00(+0.00%) |
Jan 04, 2011 | 12.21 | 12.21 | 11.97 | 12.10 | 287,326 | -0.06(-0.51%) |
Jan 03, 2011 | 12.11 | 12.24 | 12.10 | 12.16 | 225,652 | +0.14(+1.17%) |
Dec 31, 2010 | 12.17 | 12.17 | 12.01 | 12.02 | 215,369 | -0.15(-1.22%) |
Dec 30, 2010 | 12.15 | 12.19 | 12.08 | 12.17 | 133,646 | +0.02(+0.19%) |
Dec 29, 2010 | 12.32 | 12.32 | 12.09 | 12.14 | 286,836 | -0.16(-1.33%) |
Dec 28, 2010 | 12.07 | 12.33 | 11.99 | 12.31 | 399,889 | +0.25(+2.07%) |
Dec 27, 2010 | 11.99 | 12.09 | 11.89 | 12.06 | 77,498 | +0.06(+0.52%) |
Dec 23, 2010 | 12.10 | 12.18 | 11.99 | 11.99 | 223,537 | -0.08(-0.65%) |
Dec 22, 2010 | 11.96 | 12.08 | 11.89 | 12.07 | 224,087 | +0.11(+0.91%) |
Dec 21, 2010 | 11.89 | 12.04 | 11.87 | 11.96 | 182,775 | +0.12(+0.99%) |
Dec 20, 2010 | 11.94 | 11.94 | 11.79 | 11.85 | 176,592 | -0.04(-0.33%) |
Dec 17, 2010 | 11.95 | 11.96 | 11.85 | 11.89 | 292,399 | -0.02(-0.13%) |
Dec 16, 2010 | 11.78 | 11.92 | 11.72 | 11.90 | 197,615 | +0.14(+1.19%) |
Dec 15, 2010 | 11.68 | 11.86 | 11.67 | 11.76 | 392,561 | +0.06(+0.53%) |
Dec 14, 2010 | 11.64 | 11.73 | 11.60 | 11.70 | 363,060 | +0.05(+0.40%) |
Dec 13, 2010 | 11.70 | 11.71 | 11.62 | 11.65 | 275,223 | +0.01(+0.07%) |
Dec 10, 2010 | 11.63 | 11.70 | 11.56 | 11.64 | 195,971 | +0.02(+0.13%) |
Dec 09, 2010 | 11.64 | 11.64 | 11.53 | 11.63 | 283,527 | +0.05(+0.47%) |
Dec 08, 2010 | 11.61 | 11.64 | 11.53 | 11.57 | 240,764 | +0.01(+0.07%) |
Dec 07, 2010 | 11.75 | 11.75 | 11.55 | 11.57 | 339,337 | -0.05(-0.47%) |
Dec 06, 2010 | 11.64 | 11.66 | 11.55 | 11.62 | 398,444 | -0.04(-0.33%) |
Dec 03, 2010 | 11.43 | 11.71 | 11.43 | 11.66 | 518,031 | +0.23(+1.98%) |
Dec 02, 2010 | 11.34 | 11.47 | 11.34 | 11.43 | 148,449 | +0.11(+0.96%) |
Dec 01, 2010 | 11.26 | 11.32 | 11.24 | 11.32 | 230,479 | +0.18(+1.61%) |
Nov 30, 2010 | 11.23 | 11.24 | 11.11 | 11.15 | 329,054 | -0.14(-1.24%) |
Nov 29, 2010 | 11.34 | 11.34 | 11.16 | 11.29 | 257,422 | -0.09(-0.75%) |
Nov 26, 2010 | 11.45 | 11.45 | 11.33 | 11.37 | 88,037 | -0.09(-0.75%) |
Nov 24, 2010 | 11.36 | 11.46 | 11.46 | 11.46 | 341,114 | +0.19(+1.66%) |
Nov 23, 2010 | 11.25 | 11.34 | 11.19 | 11.27 | 249,121 | -0.09(-0.75%) |
Nov 22, 2010 | 11.25 | 11.37 | 11.20 | 11.36 | 285,187 | +0.08(+0.69%) |
Nov 19, 2010 | 11.26 | 11.31 | 11.21 | 11.28 | 118,227 | +0.00(+0.00%) |
Nov 18, 2010 | 11.25 | 11.37 | 11.25 | 11.28 | 236,467 | +0.12(+1.12%) |
Nov 17, 2010 | 11.18 | 11.22 | 11.12 | 11.15 | 269,841 | -0.03(-0.28%) |
Nov 16, 2010 | 11.34 | 11.37 | 11.14 | 11.18 | 276,629 | -0.21(-1.85%) |
Nov 15, 2010 | 11.51 | 11.56 | 11.38 | 11.39 | 257,765 | -0.06(-0.54%) |
Nov 12, 2010 | 11.52 | 11.62 | 11.39 | 11.46 | 301,469 | -0.16(-1.34%) |
Nov 11, 2010 | 11.53 | 11.63 | 11.39 | 11.61 | 323,362 | -0.03(-0.27%) |
Nov 10, 2010 | 11.76 | 11.76 | 11.50 | 11.64 | 348,057 | -0.12(-0.99%) |
Nov 09, 2010 | 11.80 | 11.83 | 11.71 | 11.76 | 508,439 | +0.12(+1.00%) |
Nov 08, 2010 | 11.61 | 11.78 | 11.59 | 11.64 | 366,435 | -0.04(-0.33%) |
Nov 05, 2010 | 11.71 | 11.76 | 11.64 | 11.68 | 298,640 | -0.03(-0.27%) |
Nov 04, 2010 | 11.68 | 11.78 | 11.59 | 11.71 | 492,103 | +0.15(+1.28%) |
Nov 03, 2010 | 11.36 | 11.64 | 11.25 | 11.57 | 627,722 | +0.36(+3.23%) |
Nov 02, 2010 | 11.14 | 11.21 | 11.09 | 11.20 | 758,967 | +0.11(+0.98%) |
Nov 01, 2010 | 11.18 | 11.18 | 11.05 | 11.10 | 662,895 | -0.04(-0.35%) |
Oct 29, 2010 | 11.13 | 11.17 | 11.09 | 11.13 | 233,673 | +0.00(+0.00%) |
Oct 28, 2010 | 11.21 | 11.30 | 11.11 | 11.13 | 553,037 | -0.02(-0.14%) |
Oct 27, 2010 | 10.95 | 11.18 | 10.89 | 11.15 | 582,062 | +0.23(+2.13%) |
Oct 25, 2010 | 10.92 | 10.98 | 10.89 | 10.92 | 382,899 | +0.05(+0.43%) |
Oct 22, 2010 | 10.82 | 10.89 | 10.73 | 10.87 | 200,397 | +0.08(+0.72%) |
Oct 21, 2010 | 10.81 | 10.85 | 10.66 | 10.79 | 230,874 | +0.05(+0.51%) |
Oct 20, 2010 | 10.64 | 10.80 | 10.64 | 10.74 | 151,799 | +0.12(+1.10%) |
Oct 19, 2010 | 10.64 | 10.75 | 10.56 | 10.62 | 556,896 | -0.16(-1.51%) |
Oct 18, 2010 | 10.75 | 10.81 | 10.69 | 10.78 | 181,548 | +0.01(+0.07%) |
Oct 15, 2010 | 10.76 | 10.99 | 10.69 | 10.78 | 481,499 | +0.10(+0.95%) |
Oct 14, 2010 | 10.67 | 10.71 | 10.61 | 10.68 | 495,354 | +0.02(+0.22%) |
Oct 13, 2010 | 10.64 | 10.72 | 10.63 | 10.65 | 619,737 | +0.04(+0.37%) |
Oct 12, 2010 | 10.62 | 10.65 | 10.53 | 10.61 | 1,168,342 | -0.06(-0.58%) |
Oct 11, 2010 | 10.71 | 10.76 | 10.64 | 10.68 | 532,967 | -0.03(-0.29%) |
Oct 08, 2010 | 10.71 | 10.74 | 10.64 | 10.71 | 216,822 | -0.01(-0.07%) |
Oct 07, 2010 | 10.73 | 10.75 | 10.59 | 10.71 | 355,005 | +0.00(+0.00%) |
Oct 06, 2010 | 10.71 | 10.77 | 10.62 | 10.71 | 378,763 | -0.05(-0.50%) |
Oct 05, 2010 | 10.78 | 10.84 | 10.71 | 10.77 | 493,528 | +0.12(+1.09%) |
Oct 04, 2010 | 10.76 | 10.78 | 10.62 | 10.65 | 444,777 | -0.11(-1.01%) |
Oct 01, 2010 | 10.76 | 10.83 | 10.68 | 10.76 | 211,626 | +0.03(+0.29%) |
Sep 30, 2010 | 10.74 | 10.78 | 10.61 | 10.73 | 452,870 | +0.07(+0.66%) |
Sep 29, 2010 | 10.64 | 10.74 | 10.61 | 10.66 | 417,717 | +0.02(+0.22%) |
Sep 28, 2010 | 10.64 | 10.68 | 10.47 | 10.64 | 339,126 | -0.03(-0.29%) |
Sep 27, 2010 | 10.54 | 10.72 | 10.53 | 10.67 | 344,051 | +0.11(+1.03%) |
Sep 24, 2010 | 10.75 | 10.75 | 10.44 | 10.56 | 735,726 | -0.12(-1.09%) |
Sep 23, 2010 | 10.48 | 10.72 | 10.48 | 10.68 | 779,628 | +0.14(+1.33%) |
Sep 22, 2010 | 10.51 | 10.62 | 10.49 | 10.54 | 308,962 | +0.00(+0.00%) |
Sep 21, 2010 | 10.68 | 10.70 | 10.53 | 10.54 | 195,473 | -0.13(-1.24%) |
Sep 20, 2010 | 10.51 | 10.68 | 10.44 | 10.67 | 268,091 | +0.19(+1.85%) |
Sep 17, 2010 | 10.47 | 10.52 | 10.30 | 10.47 | 232,312 | +0.16(+1.51%) |
Sep 15, 2010 | 10.30 | 10.34 | 10.24 | 10.32 | 224,652 | +0.01(+0.08%) |
Sep 14, 2010 | 10.26 | 10.40 | 10.19 | 10.31 | 492,407 | +0.05(+0.45%) |
Sep 13, 2010 | 10.19 | 10.30 | 10.19 | 10.26 | 378,604 | +0.20(+2.01%) |
Sep 10, 2010 | 10.22 | 10.26 | 10.06 | 10.06 | 387,885 | -0.14(-1.37%) |
Sep 09, 2010 | 10.27 | 10.31 | 10.18 | 10.20 | 397,520 | +0.02(+0.23%) |
Sep 08, 2010 | 10.20 | 10.26 | 10.17 | 10.18 | 711,159 | -0.02(-0.23%) |
Sep 07, 2010 | 10.29 | 10.34 | 10.19 | 10.20 | 167,267 | -0.16(-1.57%) |
Sep 03, 2010 | 10.23 | 10.42 | 10.23 | 10.37 | 334,458 | +0.17(+1.68%) |
Sep 02, 2010 | 10.12 | 10.27 | 10.00 | 10.19 | 638,720 | +0.09(+0.84%) |
Sep 01, 2010 | 9.744 | 10.15 | 9.744 | 10.11 | 296,616 | +0.48(+5.00%) |
Aug 31, 2010 | 9.628 | 9.806 | 9.612 | 9.628 | 2,318 | -0.18(-1.82%) |
Aug 30, 2010 | 9.962 | 10.05 | 9.799 | 9.806 | 511,795 | -0.24(-2.40%) |
Aug 27, 2010 | 10.05 | 10.17 | 9.892 | 10.05 | 532,299 | +0.02(+0.15%) |
Aug 26, 2010 | 10.16 | 10.23 | 10.02 | 10.03 | 268,120 | -0.09(-0.84%) |
Aug 25, 2010 | 10.02 | 10.15 | 9.931 | 10.12 | 225,065 | +0.04(+0.38%) |
Aug 24, 2010 | 9.985 | 10.16 | 9.837 | 10.08 | 381,077 | -0.04(-0.38%) |
Aug 23, 2010 | 10.52 | 10.53 | 10.11 | 10.12 | 561,118 | -0.33(-3.19%) |
Aug 20, 2010 | 10.36 | 10.45 | 10.28 | 10.45 | 184,860 | +0.02(+0.15%) |
Aug 19, 2010 | 10.62 | 10.64 | 10.42 | 10.44 | 251,769 | -0.20(-1.90%) |
Aug 18, 2010 | 10.66 | 10.69 | 10.51 | 10.64 | 205,897 | +0.01(+0.07%) |
Aug 17, 2010 | 10.54 | 10.69 | 10.43 | 10.63 | 387,895 | +0.22(+2.09%) |
Aug 16, 2010 | 10.39 | 10.55 | 10.38 | 10.41 | 335,350 | -0.02(-0.22%) |
Aug 13, 2010 | 10.44 | 10.51 | 10.38 | 10.44 | 226,342 | -0.02(-0.22%) |
Aug 12, 2010 | 10.47 | 10.60 | 10.41 | 10.46 | 337,099 | -0.23(-2.11%) |
Aug 11, 2010 | 10.89 | 10.89 | 10.60 | 10.68 | 792,912 | -0.36(-3.30%) |
Aug 10, 2010 | 11.19 | 11.19 | 10.95 | 11.05 | 469,120 | -0.16(-1.39%) |
Aug 09, 2010 | 11.15 | 11.26 | 11.13 | 11.20 | 397,561 | +0.05(+0.49%) |
Aug 06, 2010 | 11.15 | 11.18 | 10.97 | 11.15 | 316,695 | +0.04(+0.35%) |
Aug 05, 2010 | 11.06 | 11.20 | 11.03 | 11.11 | 692,228 | -0.02(-0.14%) |
Aug 04, 2010 | 11.22 | 11.34 | 11.06 | 11.13 | 550,886 | -0.07(-0.62%) |
Aug 03, 2010 | 11.06 | 11.23 | 11.05 | 11.20 | 486,998 | +0.13(+1.19%) |
Aug 02, 2010 | 11.08 | 11.11 | 11.01 | 11.06 | 742,018 | +0.13(+1.21%) |
Jul 30, 2010 | 10.93 | 11.00 | 10.61 | 10.93 | 725,617 | +0.10(+0.93%) |
Jul 29, 2010 | 10.60 | 10.87 | 10.43 | 10.83 | 716,932 | +0.23(+2.16%) |
Jul 28, 2010 | 10.50 | 10.83 | 10.40 | 10.60 | 505,105 | +0.05(+0.51%) |
Jul 27, 2010 | 10.77 | 10.80 | 10.54 | 10.55 | 552,367 | -0.22(-2.01%) |
Jul 26, 2010 | 10.52 | 10.76 | 10.49 | 10.76 | 422,167 | +0.22(+2.05%) |
Jul 23, 2010 | 10.34 | 10.64 | 10.25 | 10.55 | 654,296 | +0.19(+1.87%) |
Jul 22, 2010 | 10.16 | 10.39 | 10.15 | 10.35 | 489,815 | +0.28(+2.76%) |
Jul 21, 2010 | 10.09 | 10.23 | 9.952 | 10.08 | 847,330 | +0.08(+0.77%) |
Jul 20, 2010 | 9.619 | 9.999 | 9.550 | 9.999 | 915,719 | +0.25(+2.54%) |
Jul 19, 2010 | 9.681 | 9.828 | 9.527 | 9.751 | 830,324 | +0.12(+1.20%) |
Jul 16, 2010 | 9.635 | 9.983 | 9.627 | 9.635 | 545,560 | -0.22(-2.20%) |
Jul 15, 2010 | 9.968 | 10.01 | 9.790 | 9.852 | 508,413 | -0.10(-1.01%) |
Jul 14, 2010 | 10.06 | 10.11 | 9.913 | 9.952 | 435,393 | -0.03(-0.31%) |
Jul 13, 2010 | 9.712 | 10.01 | 9.658 | 9.983 | 741,224 | +0.33(+3.37%) |
Jul 12, 2010 | 9.619 | 9.774 | 9.573 | 9.658 | 414,914 | -0.05(-0.48%) |
Jul 09, 2010 | 9.704 | 9.836 | 9.550 | 9.704 | 480,684 | -0.09(-0.95%) |
Jul 08, 2010 | 9.712 | 9.844 | 9.674 | 9.797 | 378,266 | +0.15(+1.52%) |
Jul 07, 2010 | 9.403 | 9.666 | 9.403 | 9.650 | 371,578 | +0.24(+2.55%) |
Jul 06, 2010 | 9.604 | 9.728 | 9.379 | 9.410 | 409,410 | -0.12(-1.30%) |
Jul 02, 2010 | 9.534 | 9.712 | 9.465 | 9.534 | 682,435 | -0.12(-1.20%) |
Jul 01, 2010 | 9.650 | 9.944 | 9.573 | 9.650 | 766,791 | -0.27(-2.73%) |
Jun 30, 2010 | 10.22 | 10.30 | 9.882 | 9.921 | 637,433 | -0.26(-2.51%) |
Jun 29, 2010 | 10.54 | 10.55 | 10.12 | 10.18 | 449,203 | -0.31(-2.95%) |
Jun 25, 2010 | 10.49 | 10.56 | 10.41 | 10.49 | 814,368 | -0.01(-0.07%) |
Jun 24, 2010 | 10.52 | 10.63 | 10.45 | 10.49 | 235,700 | -0.14(-1.31%) |
Jun 23, 2010 | 10.80 | 10.82 | 10.57 | 10.63 | 295,725 | -0.12(-1.08%) |
Jun 22, 2010 | 10.97 | 11.04 | 10.70 | 10.75 | 345,092 | -0.24(-2.18%) |
Jun 21, 2010 | 11.05 | 11.25 | 10.90 | 10.99 | 356,034 | +0.09(+0.78%) |
Jun 18, 2010 | 10.90 | 11.00 | 10.89 | 10.90 | 310,915 | -0.12(-1.05%) |
Jun 17, 2010 | 11.06 | 11.13 | 10.91 | 11.02 | 210,620 | -0.04(-0.35%) |
Jun 16, 2010 | 11.04 | 11.16 | 10.95 | 11.06 | 356,619 | +0.00(+0.00%) |
Jun 15, 2010 | 10.69 | 11.07 | 10.66 | 11.06 | 364,485 | +0.46(+4.31%) |
Jun 14, 2010 | 10.67 | 10.79 | 10.59 | 10.60 | 334,718 | -0.04(-0.36%) |
Jun 11, 2010 | 10.51 | 10.68 | 10.42 | 10.64 | 252,737 | +0.09(+0.81%) |
Jun 10, 2010 | 10.39 | 10.56 | 10.36 | 10.56 | 237,424 | +0.29(+2.79%) |
Jun 09, 2010 | 10.28 | 10.42 | 10.24 | 10.27 | 371,541 | +0.01(+0.08%) |
Jun 08, 2010 | 10.19 | 10.31 | 10.11 | 10.26 | 402,280 | +0.06(+0.61%) |
Jun 07, 2010 | 10.32 | 10.46 | 10.20 | 10.20 | 305,361 | -0.14(-1.35%) |
Jun 04, 2010 | 10.34 | 10.63 | 10.32 | 10.34 | 397,554 | -0.41(-3.82%) |
Jun 03, 2010 | 10.55 | 10.82 | 10.55 | 10.75 | 323,746 | +0.15(+1.46%) |
Jun 02, 2010 | 10.59 | 10.73 | 10.49 | 10.59 | 503,617 | +0.10(+1.00%) |
Jun 01, 2010 | 10.47 | 10.74 | 10.37 | 10.49 | 348,965 | -0.29(-2.65%) |
May 28, 2010 | 10.78 | 10.90 | 10.71 | 10.78 | 386,237 | -0.02(-0.21%) |
May 27, 2010 | 10.74 | 10.82 | 10.71 | 10.80 | 278,380 | +0.24(+2.26%) |
May 26, 2010 | 10.60 | 10.81 | 10.52 | 10.56 | 359,719 | -0.01(-0.07%) |
May 25, 2010 | 10.54 | 10.61 | 10.39 | 10.57 | 568,931 | -0.17(-1.58%) |
May 24, 2010 | 10.61 | 10.81 | 10.53 | 10.74 | 411,512 | +0.13(+1.24%) |
May 21, 2010 | 10.36 | 10.61 | 10.24 | 10.61 | 795,397 | +0.19(+1.85%) |
May 20, 2010 | 10.47 | 10.64 | 10.41 | 10.41 | 470,276 | -0.38(-3.50%) |
May 19, 2010 | 10.93 | 11.05 | 10.71 | 10.79 | 780,149 | -0.22(-1.96%) |
May 18, 2010 | 11.48 | 11.53 | 10.98 | 11.01 | 519,577 | -0.44(-3.84%) |
May 17, 2010 | 11.47 | 11.62 | 11.26 | 11.45 | 519,401 | -0.02(-0.14%) |
May 14, 2010 | 11.46 | 11.61 | 11.28 | 11.46 | 787,306 | -0.14(-1.20%) |
May 13, 2010 | 11.52 | 11.72 | 11.47 | 11.60 | 385,103 | +0.08(+0.74%) |
May 12, 2010 | 11.22 | 11.55 | 11.19 | 11.52 | 351,519 | +0.34(+3.04%) |
May 11, 2010 | 11.18 | 11.28 | 11.12 | 11.18 | 289,424 | +0.11(+0.98%) |
May 10, 2010 | 11.00 | 11.09 | 10.95 | 11.07 | 462,264 | +0.25(+2.35%) |
May 07, 2010 | 11.03 | 11.11 | 10.68 | 10.81 | 559,315 | -0.29(-2.64%) |
May 06, 2010 | 11.32 | 11.38 | 10.25 | 11.11 | 752,791 | -0.22(-1.91%) |
May 05, 2010 | 11.36 | 11.45 | 11.25 | 11.32 | 428,819 | -0.18(-1.54%) |
May 04, 2010 | 11.93 | 11.94 | 11.48 | 11.50 | 546,658 | -0.50(-4.18%) |