Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.12 | 15.23 | 15.06 | 15.14 | 1,065,949 | +0.04(+0.26%) |
Mar 30, 2011 | 14.91 | 15.20 | 14.74 | 15.10 | 930,735 | +0.31(+2.10%) |
Mar 29, 2011 | 14.72 | 14.92 | 14.63 | 14.79 | 859,697 | +0.04(+0.26%) |
Mar 28, 2011 | 14.82 | 14.88 | 14.67 | 14.75 | 669,722 | -0.05(-0.35%) |
Mar 25, 2011 | 14.93 | 14.95 | 14.73 | 14.80 | 928,274 | +0.00(+0.03%) |
Mar 24, 2011 | 14.78 | 14.96 | 14.67 | 14.80 | 609,044 | +0.10(+0.67%) |
Mar 23, 2011 | 14.58 | 14.78 | 14.53 | 14.70 | 539,024 | +0.03(+0.24%) |
Mar 22, 2011 | 14.84 | 14.84 | 14.61 | 14.67 | 378,076 | -0.18(-1.19%) |
Mar 21, 2011 | 14.76 | 14.89 | 14.72 | 14.84 | 735,652 | +0.19(+1.27%) |
Mar 18, 2011 | 14.68 | 14.99 | 14.56 | 14.66 | 1,140,568 | +0.13(+0.86%) |
Mar 17, 2011 | 14.62 | 14.88 | 14.51 | 14.53 | 1,260,944 | +0.26(+1.81%) |
Mar 16, 2011 | 14.19 | 14.71 | 14.08 | 14.27 | 1,596,516 | +0.11(+0.76%) |
Mar 15, 2011 | 13.70 | 14.35 | 13.51 | 14.16 | 1,147,864 | +0.04(+0.31%) |
Mar 14, 2011 | 14.05 | 14.34 | 13.96 | 14.12 | 646,137 | -0.08(-0.55%) |
Mar 11, 2011 | 14.34 | 14.34 | 13.96 | 14.20 | 3,431,869 | +0.24(+1.73%) |
Mar 10, 2011 | 14.04 | 14.14 | 13.81 | 13.96 | 1,117,880 | -0.18(-1.28%) |
Mar 09, 2011 | 14.19 | 14.48 | 14.03 | 14.14 | 1,944,049 | -0.06(-0.40%) |
Mar 08, 2011 | 13.82 | 14.21 | 13.73 | 14.20 | 569,455 | +0.37(+2.65%) |
Mar 07, 2011 | 13.94 | 14.09 | 13.53 | 13.83 | 1,280,436 | -0.08(-0.59%) |
Mar 04, 2011 | 13.91 | 14.01 | 13.76 | 13.91 | 929,217 | +0.08(+0.56%) |
Mar 03, 2011 | 13.22 | 13.88 | 13.21 | 13.83 | 1,725,942 | +0.75(+5.74%) |
Mar 02, 2011 | 13.02 | 13.28 | 12.97 | 13.08 | 1,039,300 | +0.02(+0.13%) |
Mar 01, 2011 | 13.31 | 13.36 | 12.97 | 13.06 | 421,691 | -0.21(-1.59%) |
Feb 28, 2011 | 13.36 | 13.54 | 13.20 | 13.28 | 421,691 | -0.05(-0.36%) |
Feb 25, 2011 | 13.06 | 13.56 | 13.06 | 13.32 | 582,184 | +0.26(+1.98%) |
Feb 24, 2011 | 13.11 | 13.30 | 12.90 | 13.06 | 776,331 | -0.07(-0.53%) |
Feb 23, 2011 | 13.47 | 13.47 | 12.95 | 13.13 | 710,667 | -0.35(-2.59%) |
Feb 22, 2011 | 13.76 | 13.76 | 13.44 | 13.48 | 785,539 | -0.45(-3.25%) |
Feb 18, 2011 | 13.87 | 13.97 | 13.66 | 13.94 | 819,253 | +0.18(+1.29%) |
Feb 17, 2011 | 13.67 | 13.89 | 13.54 | 13.76 | 695,264 | +0.09(+0.69%) |
Feb 16, 2011 | 13.57 | 13.76 | 13.54 | 13.66 | 1,194,703 | +0.04(+0.32%) |
Feb 15, 2011 | 13.52 | 13.80 | 13.50 | 13.62 | 1,123,000 | +0.03(+0.25%) |
Feb 14, 2011 | 13.36 | 13.66 | 13.30 | 13.59 | 742,976 | +0.18(+1.32%) |
Feb 11, 2011 | 13.22 | 13.41 | 13.12 | 13.41 | 1,609,006 | +0.17(+1.27%) |
Feb 10, 2011 | 12.86 | 13.36 | 12.86 | 13.24 | 1,081,964 | +0.27(+2.10%) |
Feb 09, 2011 | 13.32 | 13.32 | 12.83 | 12.97 | 1,046,550 | -0.09(-0.69%) |
Feb 08, 2011 | 13.05 | 13.16 | 12.94 | 13.06 | 579,510 | +0.03(+0.26%) |
Feb 07, 2011 | 13.12 | 13.16 | 12.88 | 13.03 | 1,719,119 | -0.13(-0.98%) |
Feb 04, 2011 | 12.98 | 13.25 | 12.84 | 13.16 | 1,555,719 | +0.17(+1.33%) |
Feb 03, 2011 | 13.03 | 13.29 | 12.81 | 12.98 | 2,162,831 | -0.30(-2.24%) |
Feb 02, 2011 | 13.66 | 13.86 | 12.24 | 13.28 | 5,145,224 | -0.82(-5.84%) |
Feb 01, 2011 | 14.03 | 14.17 | 13.96 | 14.10 | 563,747 | +0.22(+1.62%) |
Jan 31, 2011 | 13.92 | 13.98 | 13.70 | 13.88 | 586,690 | -0.01(-0.06%) |
Jan 28, 2011 | 14.35 | 14.35 | 13.88 | 13.89 | 691,451 | -0.51(-3.54%) |
Jan 27, 2011 | 14.11 | 14.50 | 14.04 | 14.40 | 636,530 | +0.30(+2.14%) |
Jan 26, 2011 | 14.04 | 14.38 | 13.88 | 14.10 | 1,316,882 | +0.14(+0.99%) |
Jan 25, 2011 | 13.77 | 14.00 | 13.75 | 13.96 | 458,107 | +0.10(+0.75%) |
Jan 24, 2011 | 13.71 | 14.02 | 13.69 | 13.85 | 621,787 | +0.13(+0.91%) |
Jan 21, 2011 | 13.83 | 13.91 | 13.70 | 13.73 | 449,724 | -0.04(-0.28%) |
Jan 20, 2011 | 13.81 | 13.92 | 13.67 | 13.77 | 471,487 | -0.16(-1.18%) |
Jan 19, 2011 | 14.27 | 14.29 | 13.87 | 13.93 | 965,575 | -0.33(-2.33%) |
Jan 18, 2011 | 14.33 | 14.46 | 14.11 | 14.26 | 779,295 | -0.06(-0.45%) |
Jan 14, 2011 | 14.21 | 14.38 | 14.04 | 14.33 | 822,349 | +0.09(+0.61%) |
Jan 13, 2011 | 13.96 | 14.35 | 13.72 | 14.24 | 920,922 | +0.13(+0.92%) |
Jan 12, 2011 | 14.12 | 14.16 | 13.94 | 14.11 | 755,244 | +0.13(+0.89%) |
Jan 11, 2011 | 14.11 | 14.18 | 13.86 | 13.99 | 575,409 | -0.11(-0.76%) |
Jan 10, 2011 | 14.04 | 14.18 | 13.87 | 14.10 | 558,244 | -0.03(-0.18%) |
Jan 07, 2011 | 14.17 | 14.27 | 13.88 | 14.12 | 594,399 | +0.03(+0.24%) |
Jan 06, 2011 | 14.32 | 14.35 | 14.00 | 14.09 | 1,044,624 | +0.09(+0.68%) |
Jan 05, 2011 | 13.96 | 14.23 | 13.85 | 13.99 | 1,183,817 | -0.02(-0.15%) |
Jan 04, 2011 | 14.07 | 14.56 | 13.55 | 14.01 | 4,216,822 | +0.00(+0.00%) |
Jan 03, 2011 | 13.91 | 14.25 | 13.87 | 14.01 | 450,394 | +0.21(+1.53%) |
Dec 31, 2010 | 13.82 | 13.91 | 13.75 | 13.80 | 490,523 | -0.02(-0.16%) |
Dec 30, 2010 | 13.68 | 13.89 | 13.68 | 13.82 | 368,235 | +0.17(+1.26%) |
Dec 29, 2010 | 13.66 | 13.73 | 13.60 | 13.65 | 178,627 | +0.04(+0.32%) |
Dec 28, 2010 | 13.76 | 13.76 | 13.53 | 13.61 | 338,401 | -0.13(-0.94%) |
Dec 27, 2010 | 13.65 | 13.83 | 13.55 | 13.74 | 300,198 | +0.07(+0.49%) |
Dec 23, 2010 | 13.63 | 13.74 | 13.55 | 13.67 | 304,511 | +0.04(+0.27%) |
Dec 22, 2010 | 13.69 | 13.79 | 13.54 | 13.63 | 308,549 | -0.02(-0.16%) |
Dec 21, 2010 | 13.35 | 13.70 | 13.33 | 13.66 | 666,522 | +0.40(+3.03%) |
Dec 20, 2010 | 13.27 | 13.32 | 13.08 | 13.25 | 532,705 | +0.04(+0.33%) |
Dec 17, 2010 | 13.30 | 13.36 | 13.08 | 13.21 | 1,328,793 | -0.10(-0.71%) |
Dec 16, 2010 | 13.20 | 13.42 | 13.08 | 13.31 | 951,152 | +0.18(+1.38%) |
Dec 15, 2010 | 13.17 | 13.29 | 13.07 | 13.12 | 931,062 | -0.02(-0.13%) |
Dec 14, 2010 | 13.16 | 13.28 | 12.94 | 13.14 | 942,363 | +0.06(+0.49%) |
Dec 13, 2010 | 13.46 | 13.46 | 13.06 | 13.08 | 879,201 | -0.28(-2.10%) |
Dec 10, 2010 | 13.23 | 13.37 | 13.13 | 13.36 | 478,290 | +0.15(+1.11%) |
Dec 09, 2010 | 13.38 | 13.39 | 13.19 | 13.21 | 841,786 | -0.06(-0.42%) |
Dec 08, 2010 | 13.57 | 13.57 | 13.25 | 13.27 | 1,020,167 | -0.23(-1.71%) |
Dec 07, 2010 | 13.40 | 13.68 | 13.37 | 13.50 | 933,535 | +0.19(+1.41%) |
Dec 06, 2010 | 13.20 | 13.38 | 13.09 | 13.31 | 1,027,693 | +0.09(+0.65%) |
Dec 03, 2010 | 12.91 | 13.43 | 12.85 | 13.22 | 1,361,195 | +0.24(+1.83%) |
Dec 02, 2010 | 12.74 | 13.04 | 12.65 | 12.99 | 1,201,999 | +0.25(+1.97%) |
Dec 01, 2010 | 12.68 | 12.88 | 12.66 | 12.74 | 654,421 | +0.28(+2.22%) |
Nov 30, 2010 | 12.51 | 12.55 | 12.36 | 12.46 | 951,249 | -0.15(-1.16%) |
Nov 29, 2010 | 12.65 | 12.67 | 12.37 | 12.61 | 766,221 | -0.06(-0.51%) |
Nov 26, 2010 | 12.72 | 12.81 | 12.65 | 12.67 | 294,056 | -0.13(-1.01%) |
Nov 24, 2010 | 12.56 | 12.80 | 12.80 | 12.80 | 1,290,662 | +0.32(+2.59%) |
Nov 23, 2010 | 12.31 | 12.50 | 12.21 | 12.48 | 1,624,562 | +0.10(+0.80%) |
Nov 22, 2010 | 12.26 | 12.40 | 12.17 | 12.38 | 885,700 | +0.07(+0.56%) |
Nov 19, 2010 | 12.07 | 12.62 | 12.02 | 12.31 | 1,566,443 | +0.22(+1.78%) |
Nov 18, 2010 | 12.15 | 12.34 | 12.04 | 12.09 | 679,751 | +0.07(+0.57%) |
Nov 17, 2010 | 11.87 | 12.14 | 11.82 | 12.02 | 940,319 | +0.18(+1.53%) |
Nov 16, 2010 | 11.80 | 11.91 | 11.65 | 11.84 | 665,247 | -0.06(-0.54%) |
Nov 15, 2010 | 12.06 | 12.14 | 11.90 | 11.91 | 588,690 | -0.10(-0.86%) |
Nov 12, 2010 | 11.94 | 12.11 | 11.87 | 12.01 | 630,173 | -0.03(-0.22%) |
Nov 11, 2010 | 11.88 | 12.05 | 11.86 | 12.04 | 657,506 | +0.03(+0.29%) |
Nov 10, 2010 | 12.02 | 12.08 | 11.87 | 12.00 | 770,163 | +0.04(+0.33%) |
Nov 09, 2010 | 12.31 | 12.31 | 11.90 | 11.96 | 673,190 | -0.29(-2.39%) |
Nov 08, 2010 | 12.25 | 12.39 | 12.06 | 12.26 | 368,439 | -0.05(-0.42%) |
Nov 05, 2010 | 12.41 | 12.47 | 12.23 | 12.31 | 724,963 | -0.07(-0.56%) |
Nov 04, 2010 | 12.33 | 12.51 | 12.28 | 12.38 | 1,218,618 | +0.16(+1.34%) |
Nov 03, 2010 | 12.04 | 12.25 | 11.99 | 12.21 | 2,957,704 | +0.21(+1.72%) |
Nov 02, 2010 | 12.01 | 12.08 | 11.86 | 12.01 | 1,391,126 | +0.16(+1.31%) |
Nov 01, 2010 | 12.14 | 12.17 | 11.69 | 11.85 | 1,324,867 | -0.25(-2.07%) |
Oct 29, 2010 | 12.05 | 12.19 | 11.93 | 12.10 | 1,229,513 | +0.03(+0.29%) |
Oct 28, 2010 | 12.16 | 12.30 | 11.97 | 12.07 | 2,086,633 | +0.01(+0.11%) |
Oct 27, 2010 | 11.33 | 12.09 | 11.25 | 12.05 | 4,113,502 | +0.63(+5.55%) |
Oct 25, 2010 | 11.43 | 11.54 | 11.36 | 11.42 | 506,429 | +0.06(+0.53%) |
Oct 22, 2010 | 11.27 | 11.40 | 11.19 | 11.36 | 932,640 | +0.12(+1.04%) |
Oct 21, 2010 | 11.30 | 11.36 | 11.02 | 11.24 | 926,825 | -0.05(-0.42%) |
Oct 20, 2010 | 11.10 | 11.41 | 11.06 | 11.29 | 985,371 | +0.27(+2.47%) |
Oct 19, 2010 | 11.03 | 11.15 | 10.94 | 11.02 | 1,038,602 | -0.18(-1.62%) |
Oct 18, 2010 | 11.22 | 11.24 | 11.15 | 11.20 | 662,748 | +0.01(+0.12%) |
Oct 15, 2010 | 11.30 | 11.30 | 11.08 | 11.19 | 1,089,360 | +0.05(+0.43%) |
Oct 14, 2010 | 11.17 | 11.23 | 11.08 | 11.14 | 796,073 | -0.08(-0.73%) |
Oct 13, 2010 | 11.01 | 11.36 | 11.00 | 11.22 | 1,067,465 | +0.24(+2.20%) |
Oct 12, 2010 | 10.80 | 11.04 | 10.70 | 10.98 | 691,004 | +0.16(+1.43%) |
Oct 11, 2010 | 10.86 | 10.92 | 10.79 | 10.83 | 1,603,494 | -0.08(-0.71%) |
Oct 08, 2010 | 10.86 | 11.06 | 10.74 | 10.90 | 1,747,680 | +0.03(+0.28%) |
Oct 07, 2010 | 10.93 | 10.99 | 10.76 | 10.87 | 1,093,625 | +0.05(+0.44%) |
Oct 06, 2010 | 10.94 | 11.00 | 10.77 | 10.83 | 621,310 | -0.14(-1.32%) |
Oct 05, 2010 | 10.76 | 11.05 | 10.72 | 10.97 | 668,413 | +0.33(+3.14%) |
Oct 04, 2010 | 10.76 | 10.89 | 10.51 | 10.64 | 1,089,569 | -0.16(-1.48%) |
Oct 01, 2010 | 11.13 | 11.14 | 10.69 | 10.80 | 947,071 | -0.17(-1.57%) |
Sep 30, 2010 | 11.21 | 11.27 | 10.95 | 10.97 | 968,027 | -0.17(-1.55%) |
Sep 29, 2010 | 11.11 | 11.24 | 10.83 | 11.14 | 1,384,808 | -0.03(-0.23%) |
Sep 28, 2010 | 11.20 | 11.21 | 10.91 | 11.17 | 1,179,761 | +0.02(+0.19%) |
Sep 27, 2010 | 11.12 | 11.22 | 10.91 | 11.14 | 879,641 | +0.02(+0.19%) |
Sep 24, 2010 | 10.89 | 11.20 | 10.83 | 11.12 | 803,972 | +0.38(+3.49%) |
Sep 23, 2010 | 10.97 | 11.06 | 10.70 | 10.75 | 1,032,676 | -0.31(-2.85%) |
Sep 22, 2010 | 11.17 | 11.23 | 10.99 | 11.06 | 1,070,146 | -0.11(-1.00%) |
Sep 21, 2010 | 11.17 | 11.33 | 11.03 | 11.17 | 1,719,571 | +0.00(+0.00%) |
Sep 20, 2010 | 11.24 | 11.32 | 11.04 | 11.17 | 1,143,101 | -0.04(-0.38%) |
Sep 17, 2010 | 11.27 | 11.34 | 10.89 | 11.22 | 1,651,068 | +0.30(+2.73%) |
Sep 15, 2010 | 10.89 | 10.97 | 10.79 | 10.92 | 1,125,209 | +0.03(+0.24%) |
Sep 14, 2010 | 10.95 | 11.11 | 10.86 | 10.89 | 1,047,433 | -0.03(-0.32%) |
Sep 13, 2010 | 10.83 | 11.00 | 10.80 | 10.93 | 1,043,300 | +0.20(+1.89%) |
Sep 10, 2010 | 10.81 | 10.96 | 10.66 | 10.73 | 908,861 | -0.07(-0.68%) |
Sep 09, 2010 | 11.10 | 11.18 | 10.77 | 10.80 | 725,964 | -0.19(-1.73%) |
Sep 08, 2010 | 10.78 | 11.13 | 10.78 | 10.99 | 788,091 | +0.26(+2.45%) |
Sep 07, 2010 | 10.74 | 10.87 | 10.60 | 10.73 | 673,662 | -0.07(-0.68%) |
Sep 03, 2010 | 10.96 | 11.10 | 10.74 | 10.80 | 657,098 | -0.01(-0.12%) |
Sep 02, 2010 | 10.80 | 10.88 | 10.64 | 10.81 | 657,900 | +0.03(+0.28%) |
Sep 01, 2010 | 10.20 | 10.79 | 10.10 | 10.78 | 1,653,870 | +0.75(+7.53%) |
Aug 31, 2010 | 10.38 | 10.45 | 9.984 | 10.03 | 2,826,664 | -0.38(-3.65%) |
Aug 30, 2010 | 10.74 | 10.80 | 10.40 | 10.41 | 1,088,551 | -0.41(-3.75%) |
Aug 27, 2010 | 10.52 | 10.89 | 10.45 | 10.81 | 913,503 | +0.42(+4.07%) |
Aug 26, 2010 | 10.45 | 10.78 | 10.36 | 10.39 | 695,739 | -0.04(-0.41%) |
Aug 25, 2010 | 10.20 | 10.55 | 10.14 | 10.43 | 1,437,455 | +0.18(+1.77%) |
Aug 24, 2010 | 10.48 | 10.49 | 10.07 | 10.25 | 1,851,621 | -0.34(-3.18%) |
Aug 23, 2010 | 10.80 | 10.95 | 10.57 | 10.59 | 2,016,420 | -0.12(-1.15%) |
Aug 20, 2010 | 10.60 | 10.77 | 10.39 | 10.71 | 1,201,174 | +0.07(+0.70%) |
Aug 19, 2010 | 10.92 | 10.98 | 10.44 | 10.64 | 1,113,540 | -0.35(-3.22%) |
Aug 18, 2010 | 10.71 | 11.09 | 10.59 | 10.99 | 1,207,881 | +0.29(+2.74%) |
Aug 17, 2010 | 10.49 | 10.78 | 10.46 | 10.70 | 1,250,361 | +0.34(+3.25%) |
Aug 16, 2010 | 10.17 | 10.57 | 10.10 | 10.36 | 715,043 | +0.12(+1.21%) |
Aug 13, 2010 | 10.38 | 10.55 | 10.23 | 10.24 | 516,116 | -0.20(-1.87%) |
Aug 12, 2010 | 10.17 | 10.50 | 10.07 | 10.43 | 1,309,804 | +0.15(+1.43%) |
Aug 11, 2010 | 10.48 | 10.48 | 10.18 | 10.29 | 1,571,681 | -0.31(-2.96%) |
Aug 10, 2010 | 10.78 | 10.86 | 10.50 | 10.60 | 542,396 | -0.33(-3.05%) |
Aug 09, 2010 | 10.89 | 10.97 | 10.75 | 10.93 | 499,297 | +0.14(+1.31%) |
Aug 06, 2010 | 10.67 | 10.83 | 10.42 | 10.79 | 1,268,467 | +0.02(+0.19%) |
Aug 05, 2010 | 11.02 | 11.02 | 10.53 | 10.77 | 2,801,399 | -0.37(-3.35%) |
Aug 04, 2010 | 10.92 | 11.23 | 10.83 | 11.15 | 1,285,906 | +0.25(+2.27%) |
Aug 03, 2010 | 11.18 | 11.21 | 10.88 | 10.90 | 1,652,946 | -0.30(-2.72%) |
Aug 02, 2010 | 11.51 | 11.68 | 11.11 | 11.20 | 1,370,328 | -0.14(-1.22%) |
Jul 30, 2010 | 11.27 | 11.43 | 11.07 | 11.34 | 891,880 | -0.02(-0.18%) |
Jul 29, 2010 | 11.56 | 11.56 | 11.19 | 11.36 | 2,365,647 | -0.21(-1.79%) |
Jul 28, 2010 | 11.29 | 11.78 | 11.13 | 11.57 | 5,090,422 | +0.63(+5.79%) |
Jul 27, 2010 | 11.19 | 11.28 | 10.86 | 10.94 | 1,181,400 | -0.16(-1.45%) |
Jul 26, 2010 | 10.93 | 11.27 | 10.83 | 11.10 | 1,655,641 | +0.21(+1.90%) |
Jul 23, 2010 | 10.45 | 10.92 | 10.45 | 10.89 | 892,252 | +0.38(+3.61%) |
Jul 22, 2010 | 10.30 | 10.53 | 10.30 | 10.51 | 1,512,711 | +0.35(+3.42%) |
Jul 21, 2010 | 10.59 | 10.60 | 10.09 | 10.16 | 769,587 | -0.37(-3.50%) |
Jul 20, 2010 | 10.33 | 10.56 | 10.21 | 10.53 | 571,641 | +0.08(+0.74%) |
Jul 19, 2010 | 10.31 | 10.50 | 10.23 | 10.45 | 729,641 | +0.14(+1.39%) |
Jul 16, 2010 | 10.29 | 10.38 | 10.24 | 10.31 | 930,672 | -0.07(-0.69%) |
Jul 15, 2010 | 10.62 | 10.67 | 10.26 | 10.38 | 544,882 | -0.26(-2.41%) |
Jul 14, 2010 | 10.50 | 10.74 | 10.48 | 10.64 | 585,579 | +0.08(+0.76%) |
Jul 13, 2010 | 10.42 | 10.59 | 10.28 | 10.56 | 800,442 | +0.27(+2.63%) |
Jul 12, 2010 | 10.33 | 10.52 | 10.19 | 10.29 | 457,435 | -0.04(-0.36%) |
Jul 09, 2010 | 10.20 | 10.35 | 10.14 | 10.32 | 354,976 | +0.09(+0.87%) |
Jul 08, 2010 | 10.21 | 10.29 | 10.12 | 10.23 | 523,160 | +0.12(+1.22%) |
Jul 07, 2010 | 9.771 | 10.13 | 9.705 | 10.11 | 702,847 | +0.39(+4.02%) |
Jul 06, 2010 | 10.17 | 10.33 | 9.688 | 9.719 | 1,286,622 | -0.33(-3.26%) |
Jul 02, 2010 | 10.06 | 10.10 | 9.912 | 10.05 | 1,015,528 | +0.03(+0.32%) |
Jul 01, 2010 | 10.11 | 10.21 | 9.696 | 10.02 | 1,287,495 | -0.09(-0.91%) |
Jun 30, 2010 | 10.15 | 10.31 | 10.06 | 10.11 | 785,913 | -0.02(-0.17%) |
Jun 29, 2010 | 10.04 | 10.27 | 10.01 | 10.12 | 1,247,483 | +0.13(+1.27%) |
Jun 25, 2010 | 10.03 | 10.19 | 9.955 | 9.998 | 3,782,391 | +0.03(+0.29%) |
Jun 24, 2010 | 10.04 | 10.14 | 9.915 | 9.970 | 576,612 | -0.09(-0.94%) |
Jun 23, 2010 | 9.883 | 10.22 | 9.869 | 10.06 | 725,136 | +0.15(+1.51%) |
Jun 22, 2010 | 10.65 | 10.71 | 9.880 | 9.915 | 1,368,857 | -0.68(-6.41%) |
Jun 21, 2010 | 10.76 | 10.81 | 10.54 | 10.59 | 785,969 | -0.09(-0.81%) |
Jun 18, 2010 | 10.56 | 10.73 | 10.40 | 10.68 | 1,047,464 | +0.20(+1.92%) |
Jun 17, 2010 | 10.61 | 10.63 | 10.29 | 10.48 | 436,190 | -0.09(-0.84%) |
Jun 16, 2010 | 10.58 | 10.70 | 10.46 | 10.57 | 521,522 | -0.11(-1.02%) |
Jun 15, 2010 | 10.67 | 10.71 | 10.45 | 10.68 | 1,077,314 | +0.13(+1.23%) |
Jun 14, 2010 | 10.46 | 10.70 | 10.44 | 10.55 | 679,147 | +0.19(+1.80%) |
Jun 11, 2010 | 10.09 | 10.36 | 9.981 | 10.36 | 507,296 | +0.21(+2.07%) |
Jun 10, 2010 | 9.929 | 10.17 | 9.886 | 10.15 | 756,557 | +0.40(+4.07%) |
Jun 09, 2010 | 9.466 | 9.924 | 9.354 | 9.754 | 2,250,944 | +0.38(+4.02%) |
Jun 08, 2010 | 9.452 | 9.475 | 9.069 | 9.377 | 1,933,625 | -0.07(-0.79%) |
Jun 07, 2010 | 9.952 | 9.990 | 9.429 | 9.452 | 1,190,282 | -0.49(-4.93%) |
Jun 04, 2010 | 10.45 | 10.48 | 9.924 | 9.942 | 910,041 | -0.64(-6.02%) |
Jun 03, 2010 | 10.31 | 10.59 | 10.31 | 10.58 | 956,882 | +0.27(+2.62%) |
Jun 02, 2010 | 10.05 | 10.37 | 9.987 | 10.31 | 963,605 | +0.28(+2.78%) |
Jun 01, 2010 | 10.20 | 10.29 | 10.03 | 10.03 | 798,332 | -0.22(-2.16%) |
May 28, 2010 | 10.41 | 10.47 | 10.19 | 10.25 | 761,765 | -0.16(-1.55%) |
May 27, 2010 | 10.13 | 10.43 | 9.970 | 10.41 | 1,492,846 | +0.43(+4.29%) |
May 26, 2010 | 9.990 | 10.25 | 9.964 | 9.984 | 830,615 | +0.05(+0.49%) |
May 25, 2010 | 9.780 | 9.952 | 9.547 | 9.935 | 911,425 | -0.01(-0.12%) |
May 24, 2010 | 10.15 | 10.18 | 9.932 | 9.947 | 999,741 | -0.18(-1.82%) |
May 21, 2010 | 9.846 | 10.21 | 9.703 | 10.13 | 1,920,501 | +0.19(+1.91%) |
May 20, 2010 | 9.972 | 10.50 | 9.941 | 9.941 | 1,558,536 | -0.78(-7.27%) |
May 19, 2010 | 10.64 | 10.81 | 10.48 | 10.72 | 1,051,845 | +0.03(+0.24%) |
May 18, 2010 | 10.93 | 11.06 | 10.67 | 10.69 | 1,322,838 | -0.13(-1.20%) |
May 17, 2010 | 10.76 | 10.84 | 10.51 | 10.82 | 1,297,020 | +0.15(+1.40%) |
May 14, 2010 | 10.58 | 10.73 | 10.50 | 10.67 | 1,063,915 | +0.00(+0.03%) |
May 13, 2010 | 10.87 | 10.94 | 10.55 | 10.67 | 2,175,707 | -0.26(-2.34%) |
May 12, 2010 | 10.89 | 11.13 | 10.80 | 10.93 | 1,538,313 | +0.08(+0.74%) |
May 11, 2010 | 10.65 | 10.87 | 10.40 | 10.85 | 1,549,824 | +0.34(+3.26%) |
May 10, 2010 | 10.27 | 10.51 | 10.13 | 10.50 | 1,206,156 | +0.69(+7.07%) |
May 07, 2010 | 10.15 | 10.23 | 9.726 | 9.811 | 1,605,512 | -0.34(-3.34%) |
May 06, 2010 | 10.77 | 10.81 | 9.748 | 10.15 | 1,895,654 | -0.28(-2.73%) |
May 05, 2010 | 10.36 | 10.55 | 10.27 | 10.44 | 1,093,098 | +0.02(+0.19%) |
May 04, 2010 | 10.52 | 10.53 | 10.25 | 10.42 | 1,699,039 | -0.17(-1.58%) |
May 03, 2010 | 10.39 | 10.74 | 10.32 | 10.58 | 903,266 | +0.26(+2.54%) |
Apr 30, 2010 | 10.69 | 10.86 | 10.31 | 10.32 | 1,263,298 | -0.33(-3.05%) |
Apr 29, 2010 | 10.34 | 10.69 | 10.34 | 10.65 | 1,748,459 | +0.39(+3.81%) |
Apr 28, 2010 | 10.81 | 10.86 | 10.14 | 10.25 | 3,663,965 | -0.53(-4.93%) |
Apr 27, 2010 | 10.86 | 11.17 | 10.69 | 10.79 | 1,964,150 | -0.14(-1.26%) |
Apr 26, 2010 | 10.76 | 10.98 | 10.66 | 10.92 | 1,209,928 | +0.18(+1.66%) |
Apr 23, 2010 | 10.61 | 10.82 | 10.55 | 10.75 | 1,029,076 | +0.16(+1.49%) |
Apr 22, 2010 | 10.44 | 10.63 | 10.27 | 10.59 | 1,418,513 | +0.07(+0.66%) |
Apr 21, 2010 | 10.50 | 10.54 | 10.29 | 10.52 | 1,044,509 | +0.08(+0.77%) |
Apr 20, 2010 | 10.60 | 10.71 | 10.29 | 10.44 | 1,011,471 | -0.11(-1.06%) |
Apr 19, 2010 | 10.62 | 10.68 | 10.39 | 10.55 | 814,929 | -0.13(-1.18%) |
Apr 16, 2010 | 10.73 | 10.73 | 10.51 | 10.68 | 1,026,305 | -0.05(-0.43%) |
Apr 15, 2010 | 10.37 | 10.98 | 10.36 | 10.72 | 2,459,709 | +0.39(+3.76%) |
Apr 14, 2010 | 10.01 | 10.35 | 9.967 | 10.33 | 3,193,200 | +0.40(+3.99%) |
Apr 13, 2010 | 9.964 | 10.01 | 9.846 | 9.938 | 930,706 | -0.05(-0.49%) |
Apr 12, 2010 | 9.995 | 10.13 | 9.947 | 9.987 | 1,045,861 | -0.01(-0.14%) |
Apr 09, 2010 | 10.01 | 10.02 | 9.912 | 10.00 | 1,067,475 | -0.04(-0.40%) |
Apr 08, 2010 | 9.915 | 10.06 | 9.831 | 10.04 | 1,082,014 | +0.07(+0.72%) |
Apr 07, 2010 | 9.886 | 9.972 | 9.737 | 9.970 | 1,352,920 | +0.08(+0.81%) |
Apr 06, 2010 | 9.716 | 10.03 | 9.639 | 9.889 | 1,813,586 | +0.18(+1.87%) |
Apr 05, 2010 | 9.561 | 9.708 | 9.469 | 9.708 | 724,552 | +0.19(+1.96%) |