Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.68 | 16.83 | 16.64 | 16.76 | 6,695 | +0.10(+0.60%) |
Apr 28, 2011 | 16.68 | 16.82 | 16.54 | 16.66 | 16,681 | -0.08(-0.48%) |
Apr 27, 2011 | 16.58 | 16.75 | 16.38 | 16.74 | 19,320 | +0.21(+1.27%) |
Apr 26, 2011 | 16.51 | 16.60 | 16.49 | 16.53 | 42,840 | -0.03(-0.18%) |
Apr 25, 2011 | 16.49 | 16.57 | 16.45 | 16.56 | 15,675 | -0.00(-0.02%) |
Apr 21, 2011 | 16.46 | 16.60 | 16.40 | 16.56 | 15,079 | +0.12(+0.76%) |
Apr 20, 2011 | 16.14 | 16.46 | 16.14 | 16.44 | 14,325 | +0.44(+2.75%) |
Apr 19, 2011 | 15.82 | 16.08 | 15.80 | 16.00 | 12,334 | +0.08(+0.50%) |
Apr 18, 2011 | 16.02 | 16.02 | 15.83 | 15.92 | 44,624 | -0.31(-1.91%) |
Apr 15, 2011 | 16.03 | 16.31 | 15.99 | 16.23 | 50,750 | +0.13(+0.83%) |
Apr 14, 2011 | 15.87 | 16.11 | 15.86 | 16.10 | 12,653 | +0.18(+1.11%) |
Apr 13, 2011 | 15.90 | 15.95 | 15.08 | 15.92 | 38,960 | +0.16(+1.01%) |
Apr 12, 2011 | 16.13 | 16.13 | 15.72 | 15.76 | 48,025 | -0.47(-2.90%) |
Apr 11, 2011 | 16.70 | 16.70 | 16.23 | 16.23 | 56,695 | -0.58(-3.47%) |
Apr 08, 2011 | 16.56 | 16.81 | 16.48 | 16.81 | 24,318 | +0.45(+2.77%) |
Apr 07, 2011 | 16.22 | 16.37 | 16.15 | 16.36 | 25,430 | +0.19(+1.18%) |
Apr 06, 2011 | 16.14 | 16.24 | 16.04 | 16.17 | 10,318 | +0.11(+0.68%) |
Apr 05, 2011 | 16.08 | 16.14 | 16.03 | 16.06 | 12,436 | -0.04(-0.25%) |
Apr 04, 2011 | 16.00 | 16.12 | 16.00 | 16.10 | 18,467 | +0.05(+0.31%) |
Apr 01, 2011 | 15.89 | 16.08 | 15.87 | 16.05 | 59,016 | +0.17(+1.08%) |
Mar 31, 2011 | 15.80 | 15.88 | 15.70 | 15.88 | 35,735 | +0.38(+2.44%) |
Mar 30, 2011 | 15.54 | 15.61 | 15.21 | 15.50 | 43,150 | -0.03(-0.21%) |
Mar 29, 2011 | 15.40 | 15.62 | 15.38 | 15.53 | 48,166 | +0.12(+0.79%) |
Mar 28, 2011 | 15.44 | 15.56 | 15.41 | 15.41 | 11,495 | -0.24(-1.53%) |
Mar 25, 2011 | 15.56 | 15.71 | 15.56 | 15.65 | 12,365 | +0.04(+0.28%) |
Mar 24, 2011 | 15.66 | 15.75 | 15.56 | 15.61 | 21,005 | -0.05(-0.29%) |
Mar 23, 2011 | 15.67 | 15.77 | 15.48 | 15.65 | 13,096 | +0.05(+0.33%) |
Mar 22, 2011 | 15.31 | 15.60 | 15.29 | 15.60 | 40,426 | +0.27(+1.76%) |
Mar 21, 2011 | 15.36 | 15.40 | 15.30 | 15.33 | 40,996 | +0.11(+0.72%) |
Mar 18, 2011 | 15.14 | 15.22 | 15.02 | 15.22 | 105,589 | -0.03(-0.20%) |
Mar 17, 2011 | 15.06 | 15.27 | 15.00 | 15.25 | 26,805 | +0.42(+2.83%) |
Mar 16, 2011 | 14.78 | 14.92 | 14.66 | 14.83 | 28,006 | +0.17(+1.16%) |
Mar 15, 2011 | 14.82 | 15.21 | 14.59 | 14.66 | 61,051 | -0.55(-3.62%) |
Mar 14, 2011 | 15.14 | 15.24 | 15.00 | 15.21 | 23,917 | +0.03(+0.20%) |
Mar 11, 2011 | 15.02 | 15.21 | 15.02 | 15.18 | 79,438 | -0.19(-1.24%) |
Mar 10, 2011 | 15.53 | 15.61 | 15.20 | 15.37 | 132,880 | -0.32(-2.04%) |
Mar 09, 2011 | 15.80 | 15.84 | 15.65 | 15.69 | 68,454 | +0.01(+0.06%) |
Mar 08, 2011 | 15.80 | 15.80 | 15.55 | 15.68 | 44,574 | -0.09(-0.57%) |
Mar 07, 2011 | 17.20 | 17.20 | 15.75 | 15.77 | 110,748 | +0.05(+0.32%) |
Mar 04, 2011 | 15.50 | 15.73 | 15.49 | 15.72 | 100,706 | +0.39(+2.54%) |
Mar 03, 2011 | 15.28 | 15.37 | 15.09 | 15.33 | 87,863 | -0.09(-0.58%) |
Mar 02, 2011 | 15.20 | 15.44 | 15.12 | 15.42 | 71,751 | +0.27(+1.78%) |
Mar 01, 2011 | 14.92 | 15.15 | 14.88 | 15.15 | 84,910 | +0.46(+3.13%) |
Feb 28, 2011 | 14.81 | 14.86 | 14.65 | 14.69 | 44,341 | -0.16(-1.08%) |
Feb 25, 2011 | 14.79 | 14.90 | 14.64 | 14.85 | 40,840 | +0.24(+1.64%) |
Feb 24, 2011 | 15.10 | 15.24 | 14.50 | 14.61 | 88,053 | -0.34(-2.30%) |
Feb 23, 2011 | 14.71 | 15.10 | 14.68 | 14.95 | 272,401 | +0.52(+3.63%) |
Feb 22, 2011 | 14.69 | 14.77 | 14.35 | 14.43 | 154,692 | +0.43(+3.04%) |
Feb 18, 2011 | 13.82 | 14.08 | 13.82 | 14.00 | 17,445 | +0.17(+1.26%) |
Feb 17, 2011 | 13.79 | 13.83 | 13.75 | 13.83 | 14,937 | -0.06(-0.43%) |
Feb 16, 2011 | 13.91 | 13.92 | 13.83 | 13.89 | 9,726 | +0.05(+0.35%) |
Feb 15, 2011 | 14.03 | 14.04 | 13.81 | 13.84 | 6,408 | -0.24(-1.73%) |
Feb 14, 2011 | 14.17 | 14.31 | 14.06 | 14.08 | 10,865 | -0.01(-0.09%) |
Feb 11, 2011 | 14.21 | 14.21 | 14.01 | 14.10 | 11,212 | -0.04(-0.30%) |
Feb 10, 2011 | 14.07 | 14.24 | 14.07 | 14.14 | 7,325 | -0.08(-0.56%) |
Feb 09, 2011 | 14.16 | 14.24 | 13.90 | 14.22 | 15,041 | +0.06(+0.45%) |
Feb 08, 2011 | 14.08 | 14.20 | 14.01 | 14.16 | 13,874 | +0.04(+0.25%) |
Feb 07, 2011 | 14.21 | 14.26 | 14.11 | 14.12 | 5,615 | -0.05(-0.35%) |
Feb 04, 2011 | 14.45 | 14.45 | 14.10 | 14.17 | 14,914 | -0.23(-1.62%) |
Feb 03, 2011 | 14.48 | 14.50 | 14.33 | 14.40 | 15,127 | -0.01(-0.03%) |
Feb 02, 2011 | 14.36 | 14.43 | 14.35 | 14.41 | 13,233 | +0.12(+0.80%) |
Feb 01, 2011 | 14.36 | 14.43 | 14.26 | 14.29 | 26,934 | -0.02(-0.12%) |
Jan 31, 2011 | 14.10 | 14.45 | 14.05 | 14.31 | 31,444 | +0.26(+1.86%) |
Jan 28, 2011 | 13.92 | 14.10 | 13.75 | 14.05 | 60,272 | +0.35(+2.55%) |
Jan 27, 2011 | 13.74 | 13.78 | 13.69 | 13.70 | 7,500 | -0.12(-0.86%) |
Jan 26, 2011 | 13.54 | 13.82 | 13.25 | 13.82 | 25,509 | +0.34(+2.51%) |
Jan 25, 2011 | 13.50 | 13.52 | 13.48 | 13.48 | 4,931 | -0.17(-1.25%) |
Jan 24, 2011 | 13.70 | 13.76 | 13.64 | 13.65 | 17,900 | -0.21(-1.52%) |
Jan 21, 2011 | 13.83 | 13.88 | 13.82 | 13.86 | 18,020 | +0.04(+0.29%) |
Jan 20, 2011 | 13.85 | 13.85 | 13.52 | 13.82 | 14,513 | -0.22(-1.55%) |
Jan 19, 2011 | 14.10 | 14.10 | 14.00 | 14.04 | 7,478 | +0.02(+0.12%) |
Jan 18, 2011 | 13.92 | 14.13 | 13.92 | 14.02 | 7,349 | -0.08(-0.57%) |
Jan 14, 2011 | 14.00 | 14.10 | 13.98 | 14.10 | 12,900 | +0.10(+0.71%) |
Jan 13, 2011 | 14.05 | 14.09 | 13.95 | 14.00 | 16,756 | -0.07(-0.49%) |
Jan 12, 2011 | 14.09 | 14.13 | 14.04 | 14.07 | 10,509 | +0.03(+0.21%) |
Jan 11, 2011 | 13.98 | 14.05 | 13.88 | 14.04 | 9,477 | +0.26(+1.89%) |
Jan 10, 2011 | 13.78 | 13.83 | 13.78 | 13.78 | 3,579 | +0.26(+1.93%) |
Jan 07, 2011 | 13.65 | 13.70 | 13.44 | 13.52 | 4,890 | -0.23(-1.67%) |
Jan 06, 2011 | 13.95 | 13.95 | 13.66 | 13.75 | 10,014 | -0.18(-1.30%) |
Jan 05, 2011 | 13.62 | 13.94 | 13.54 | 13.93 | 14,285 | +0.22(+1.60%) |
Jan 04, 2011 | 14.02 | 14.02 | 13.60 | 13.71 | 39,021 | -0.24(-1.73%) |
Jan 03, 2011 | 13.99 | 14.06 | 13.95 | 13.95 | 13,822 | -0.05(-0.34%) |
Dec 31, 2010 | 13.56 | 14.00 | 13.50 | 14.00 | 8,325 | +0.40(+2.93%) |
Dec 30, 2010 | 13.66 | 13.69 | 13.54 | 13.60 | 14,467 | -0.16(-1.15%) |
Dec 29, 2010 | 13.78 | 13.82 | 13.76 | 13.76 | 12,800 | -0.05(-0.35%) |
Dec 28, 2010 | 13.78 | 13.83 | 13.74 | 13.81 | 6,570 | +0.09(+0.65%) |
Dec 27, 2010 | 13.74 | 13.75 | 13.68 | 13.72 | 12,610 | -0.03(-0.21%) |
Dec 23, 2010 | 13.67 | 13.78 | 13.67 | 13.75 | 6,350 | +0.08(+0.58%) |
Dec 22, 2010 | 13.62 | 13.71 | 13.62 | 13.67 | 6,150 | +0.11(+0.81%) |
Dec 21, 2010 | 13.52 | 13.62 | 13.52 | 13.56 | 13,120 | +0.02(+0.15%) |
Dec 20, 2010 | 13.47 | 13.54 | 13.33 | 13.54 | 8,400 | +0.12(+0.92%) |
Dec 17, 2010 | 13.43 | 13.43 | 13.37 | 13.42 | 3,075 | -0.02(-0.15%) |
Dec 16, 2010 | 13.39 | 13.45 | 13.39 | 13.44 | 2,400 | +0.01(+0.04%) |
Dec 15, 2010 | 13.22 | 13.45 | 13.02 | 13.43 | 6,293 | +0.00(+0.00%) |
Dec 14, 2010 | 13.32 | 13.43 | 13.32 | 13.43 | 2,100 | +0.10(+0.75%) |
Dec 13, 2010 | 13.41 | 13.47 | 13.26 | 13.33 | 8,095 | +0.08(+0.60%) |
Dec 10, 2010 | 13.25 | 13.25 | 13.25 | 13.25 | 2,955 | -0.04(-0.30%) |
Dec 09, 2010 | 13.25 | 13.32 | 13.25 | 13.29 | 1,800 | -0.01(-0.08%) |
Dec 08, 2010 | 13.30 | 13.35 | 13.14 | 13.30 | 30,574 | +0.08(+0.61%) |
Dec 07, 2010 | 13.52 | 13.52 | 13.22 | 13.22 | 20,594 | -0.08(-0.60%) |
Dec 06, 2010 | 13.31 | 13.31 | 13.20 | 13.30 | 20,992 | +0.02(+0.15%) |
Dec 03, 2010 | 13.13 | 13.31 | 13.13 | 13.28 | 10,630 | +0.16(+1.22%) |
Dec 02, 2010 | 13.03 | 13.12 | 13.03 | 13.12 | 2,450 | +0.09(+0.72%) |
Dec 01, 2010 | 12.90 | 13.08 | 12.87 | 13.03 | 58,025 | +0.14(+1.06%) |
Nov 30, 2010 | 12.87 | 12.89 | 12.80 | 12.89 | 2,764 | -0.04(-0.31%) |
Nov 29, 2010 | 12.67 | 12.95 | 12.67 | 12.93 | 5,360 | +0.25(+1.97%) |
Nov 26, 2010 | 12.71 | 12.71 | 12.60 | 12.68 | 2,175 | -0.05(-0.39%) |
Nov 24, 2010 | 12.37 | 12.73 | 12.73 | 12.73 | 6,470 | +0.35(+2.83%) |
Nov 23, 2010 | 12.28 | 12.38 | 12.28 | 12.38 | 1,292 | -0.02(-0.16%) |
Nov 22, 2010 | 12.40 | 12.40 | 12.37 | 12.40 | 2,244 | +0.00(+0.00%) |
Nov 19, 2010 | 12.43 | 12.43 | 12.36 | 12.40 | 3,400 | -0.21(-1.67%) |
Nov 18, 2010 | 12.53 | 12.61 | 12.49 | 12.61 | 9,651 | +0.26(+2.11%) |
Nov 17, 2010 | 12.50 | 12.56 | 12.32 | 12.35 | 24,240 | -0.17(-1.36%) |
Nov 16, 2010 | 12.70 | 12.70 | 12.52 | 12.52 | 19,636 | -0.35(-2.72%) |
Nov 15, 2010 | 13.03 | 13.06 | 12.87 | 12.87 | 5,192 | +0.04(+0.31%) |
Nov 12, 2010 | 13.79 | 13.79 | 12.82 | 12.83 | 29,678 | -0.48(-3.60%) |
Nov 11, 2010 | 13.36 | 13.36 | 13.29 | 13.31 | 2,257 | +0.08(+0.60%) |
Nov 10, 2010 | 13.20 | 13.28 | 13.20 | 13.23 | 9,333 | +0.16(+1.22%) |
Nov 09, 2010 | 13.20 | 13.30 | 12.90 | 13.07 | 10,308 | -0.23(-1.73%) |
Nov 08, 2010 | 13.40 | 13.40 | 13.16 | 13.30 | 8,637 | +0.12(+0.88%) |
Nov 05, 2010 | 13.21 | 13.21 | 13.05 | 13.18 | 7,269 | -0.05(-0.35%) |
Nov 04, 2010 | 13.06 | 13.23 | 13.06 | 13.23 | 14,608 | +0.28(+2.16%) |
Nov 03, 2010 | 12.91 | 13.02 | 12.84 | 12.95 | 44,650 | +0.13(+1.01%) |
Nov 02, 2010 | 12.82 | 12.82 | 12.80 | 12.82 | 4,670 | +0.16(+1.26%) |
Nov 01, 2010 | 12.87 | 12.87 | 12.66 | 12.66 | 8,450 | +0.17(+1.36%) |
Oct 29, 2010 | 12.62 | 12.62 | 12.42 | 12.49 | 11,100 | -0.17(-1.36%) |
Oct 28, 2010 | 12.61 | 12.66 | 12.59 | 12.66 | 1,704 | +0.05(+0.36%) |
Oct 27, 2010 | 12.45 | 12.62 | 12.42 | 12.62 | 2,647 | +0.03(+0.21%) |
Oct 25, 2010 | 12.90 | 12.90 | 12.24 | 12.59 | 3,224 | +0.05(+0.40%) |
Oct 22, 2010 | 12.48 | 12.59 | 12.47 | 12.54 | 3,500 | +0.18(+1.46%) |
Oct 21, 2010 | 12.61 | 12.66 | 12.30 | 12.36 | 3,119 | -0.00(-0.01%) |
Oct 20, 2010 | 12.43 | 12.43 | 12.36 | 12.36 | 400 | +0.21(+1.74%) |
Oct 19, 2010 | 12.50 | 12.63 | 12.15 | 12.15 | 2,820 | -0.67(-5.23%) |
Oct 18, 2010 | 12.55 | 12.83 | 12.55 | 12.82 | 5,110 | +0.27(+2.15%) |
Oct 15, 2010 | 12.66 | 12.75 | 12.45 | 12.55 | 25,000 | -0.14(-1.10%) |
Oct 14, 2010 | 12.87 | 12.88 | 12.68 | 12.69 | 11,708 | -0.08(-0.63%) |
Oct 13, 2010 | 12.88 | 12.90 | 12.74 | 12.77 | 4,400 | +0.10(+0.79%) |
Oct 12, 2010 | 12.59 | 12.74 | 12.59 | 12.67 | 14,581 | -0.12(-0.94%) |
Oct 11, 2010 | 12.73 | 12.80 | 12.68 | 12.79 | 4,929 | -0.05(-0.39%) |
Oct 08, 2010 | 12.84 | 12.84 | 12.62 | 12.84 | 3,614 | +0.32(+2.56%) |
Oct 07, 2010 | 12.86 | 12.86 | 12.52 | 12.52 | 16,280 | -0.30(-2.37%) |
Oct 06, 2010 | 12.87 | 12.95 | 12.39 | 12.82 | 70,410 | +0.05(+0.42%) |
Oct 05, 2010 | 12.63 | 12.81 | 12.62 | 12.77 | 12,300 | +0.21(+1.63%) |
Oct 04, 2010 | 12.62 | 12.80 | 12.56 | 12.56 | 20,627 | -0.04(-0.28%) |
Oct 01, 2010 | 12.60 | 12.72 | 12.53 | 12.60 | 18,848 | +0.12(+0.96%) |
Sep 30, 2010 | 12.41 | 12.48 | 12.31 | 12.48 | 2,432 | +0.22(+1.78%) |
Sep 29, 2010 | 12.05 | 12.27 | 11.98 | 12.26 | 14,965 | +0.22(+1.84%) |
Sep 28, 2010 | 12.04 | 12.04 | 12.04 | 12.04 | 200 | +0.10(+0.85%) |
Sep 27, 2010 | 12.06 | 12.06 | 11.85 | 11.94 | 48,136 | -0.10(-0.85%) |
Sep 24, 2010 | 11.97 | 12.07 | 11.97 | 12.04 | 4,605 | +0.16(+1.35%) |
Sep 23, 2010 | 11.88 | 12.00 | 11.88 | 11.88 | 10,185 | -0.02(-0.20%) |
Sep 22, 2010 | 12.01 | 12.02 | 11.86 | 11.90 | 2,841 | -0.04(-0.33%) |
Sep 21, 2010 | 12.13 | 12.13 | 11.86 | 11.94 | 11,678 | -0.23(-1.86%) |
Sep 20, 2010 | 11.94 | 12.22 | 11.94 | 12.17 | 3,610 | +0.29(+2.43%) |
Sep 17, 2010 | 11.88 | 12.07 | 11.88 | 11.88 | 1,350 | -0.26(-2.17%) |
Sep 15, 2010 | 12.10 | 12.18 | 12.10 | 12.14 | 9,571 | -0.04(-0.33%) |
Sep 14, 2010 | 12.14 | 12.24 | 12.12 | 12.18 | 5,296 | -0.02(-0.13%) |
Sep 13, 2010 | 12.13 | 12.23 | 12.12 | 12.20 | 8,107 | +0.16(+1.33%) |
Sep 10, 2010 | 11.36 | 12.48 | 11.34 | 12.04 | 10,790 | +0.07(+0.58%) |
Sep 09, 2010 | 12.27 | 12.29 | 11.97 | 11.97 | 10,970 | -0.14(-1.16%) |
Sep 08, 2010 | 12.13 | 12.19 | 12.04 | 12.11 | 5,590 | +0.07(+0.58%) |
Sep 07, 2010 | 11.89 | 12.12 | 11.84 | 12.04 | 44,684 | -0.04(-0.33%) |
Sep 03, 2010 | 12.15 | 12.15 | 11.85 | 12.08 | 8,032 | +0.06(+0.54%) |
Sep 02, 2010 | 11.79 | 12.06 | 11.79 | 12.02 | 5,062 | +0.09(+0.72%) |
Sep 01, 2010 | 11.84 | 11.99 | 11.84 | 11.93 | 11,426 | +0.17(+1.45%) |
Aug 31, 2010 | 11.91 | 11.92 | 11.64 | 11.76 | 28,637 | -0.24(-2.00%) |
Aug 30, 2010 | 11.86 | 12.00 | 11.86 | 12.00 | 2,936 | +0.18(+1.52%) |
Aug 27, 2010 | 11.82 | 11.82 | 11.81 | 11.82 | 900 | +0.15(+1.29%) |
Aug 26, 2010 | 11.61 | 11.74 | 11.61 | 11.67 | 9,717 | +0.21(+1.83%) |
Aug 25, 2010 | 11.28 | 11.46 | 11.19 | 11.46 | 27,125 | +0.09(+0.79%) |
Aug 24, 2010 | 11.43 | 11.43 | 11.33 | 11.37 | 50,827 | -0.11(-0.96%) |
Aug 23, 2010 | 11.63 | 11.63 | 11.47 | 11.48 | 3,160 | -0.14(-1.20%) |
Aug 20, 2010 | 11.61 | 11.64 | 11.53 | 11.62 | 17,605 | -0.08(-0.68%) |
Aug 19, 2010 | 11.81 | 11.85 | 11.70 | 11.70 | 1,380 | -0.23(-1.93%) |
Aug 18, 2010 | 11.87 | 11.96 | 11.78 | 11.93 | 6,425 | -0.06(-0.50%) |
Aug 17, 2010 | 11.95 | 12.03 | 11.88 | 11.99 | 15,381 | +0.21(+1.78%) |
Aug 16, 2010 | 11.71 | 11.80 | 11.71 | 11.78 | 12,190 | -0.01(-0.08%) |
Aug 13, 2010 | 11.79 | 11.80 | 11.77 | 11.79 | 1,350 | +0.01(+0.07%) |
Aug 12, 2010 | 11.96 | 11.98 | 11.78 | 11.78 | 54,296 | -0.49(-3.98%) |
Aug 11, 2010 | 12.39 | 12.39 | 12.18 | 12.27 | 1,310 | -0.27(-2.17%) |
Aug 10, 2010 | 12.54 | 12.57 | 12.45 | 12.54 | 1,270 | -0.16(-1.28%) |
Aug 09, 2010 | 12.67 | 12.71 | 12.64 | 12.70 | 2,649 | +0.13(+1.07%) |
Aug 06, 2010 | 12.57 | 12.59 | 12.55 | 12.57 | 2,500 | -0.09(-0.71%) |
Aug 05, 2010 | 12.66 | 12.67 | 12.63 | 12.66 | 6,000 | -0.09(-0.71%) |
Aug 04, 2010 | 12.70 | 12.80 | 12.70 | 12.75 | 1,934 | +0.04(+0.31%) |
Aug 03, 2010 | 12.64 | 12.78 | 12.61 | 12.71 | 7,665 | +0.09(+0.71%) |
Aug 02, 2010 | 12.53 | 12.66 | 12.53 | 12.62 | 25,699 | +0.29(+2.39%) |
Jul 30, 2010 | 12.33 | 12.35 | 12.06 | 12.33 | 6,343 | +0.10(+0.78%) |
Jul 29, 2010 | 12.07 | 12.28 | 12.07 | 12.23 | 4,987 | +0.21(+1.75%) |
Jul 28, 2010 | 11.99 | 12.09 | 11.99 | 12.02 | 2,534 | +0.01(+0.07%) |
Jul 27, 2010 | 12.21 | 12.27 | 11.81 | 12.01 | 7,160 | -0.22(-1.78%) |
Jul 26, 2010 | 12.19 | 12.33 | 12.19 | 12.23 | 6,740 | +0.11(+0.91%) |
Jul 23, 2010 | 12.10 | 12.28 | 12.10 | 12.12 | 25,056 | -0.09(-0.74%) |
Jul 22, 2010 | 12.10 | 12.24 | 12.10 | 12.21 | 8,811 | +0.24(+2.01%) |
Jul 21, 2010 | 12.10 | 12.10 | 11.97 | 11.97 | 2,750 | -0.04(-0.33%) |
Jul 20, 2010 | 11.81 | 12.06 | 11.81 | 12.01 | 5,066 | +0.04(+0.35%) |
Jul 19, 2010 | 11.92 | 11.99 | 11.88 | 11.97 | 4,718 | -0.00(-0.02%) |
Jul 16, 2010 | 11.97 | 12.01 | 11.82 | 11.97 | 5,694 | -0.03(-0.25%) |
Jul 15, 2010 | 12.00 | 12.00 | 11.81 | 12.00 | 3,245 | -0.10(-0.83%) |
Jul 14, 2010 | 11.97 | 12.10 | 11.96 | 12.10 | 3,744 | -0.01(-0.08%) |
Jul 13, 2010 | 12.01 | 12.11 | 11.99 | 12.11 | 600 | +0.35(+2.98%) |
Jul 12, 2010 | 11.92 | 11.92 | 11.75 | 11.76 | 5,430 | -0.22(-1.84%) |
Jul 09, 2010 | 11.98 | 11.98 | 11.89 | 11.98 | 2,990 | +0.02(+0.17%) |
Jul 08, 2010 | 11.77 | 11.96 | 11.75 | 11.96 | 13,386 | +0.28(+2.40%) |
Jul 07, 2010 | 11.61 | 11.75 | 11.58 | 11.68 | 5,850 | +0.30(+2.60%) |
Jul 06, 2010 | 11.29 | 11.57 | 11.29 | 11.38 | 25,519 | +0.04(+0.39%) |
Jul 02, 2010 | 11.34 | 11.43 | 11.23 | 11.34 | 8,093 | -0.09(-0.78%) |
Jul 01, 2010 | 11.67 | 11.67 | 11.30 | 11.43 | 17,669 | -0.26(-2.19%) |
Jun 30, 2010 | 11.82 | 11.95 | 11.68 | 11.68 | 13,457 | -0.16(-1.31%) |
Jun 29, 2010 | 11.71 | 12.04 | 11.60 | 11.84 | 8,904 | -0.43(-3.50%) |
Jun 25, 2010 | 12.27 | 12.29 | 11.95 | 12.27 | 5,186 | +0.35(+2.94%) |
Jun 24, 2010 | 11.82 | 12.04 | 11.82 | 11.92 | 13,548 | +0.01(+0.08%) |
Jun 23, 2010 | 12.11 | 12.11 | 11.91 | 11.91 | 11,075 | -0.34(-2.78%) |
Jun 22, 2010 | 12.46 | 12.46 | 12.22 | 12.25 | 2,150 | -0.04(-0.33%) |
Jun 21, 2010 | 12.48 | 12.58 | 12.27 | 12.29 | 18,924 | -0.12(-0.97%) |
Jun 18, 2010 | 12.41 | 12.42 | 12.28 | 12.41 | 7,326 | +0.01(+0.08%) |
Jun 17, 2010 | 12.44 | 12.48 | 12.35 | 12.40 | 8,875 | -0.03(-0.24%) |
Jun 16, 2010 | 12.11 | 12.45 | 12.11 | 12.43 | 11,303 | +0.17(+1.39%) |
Jun 15, 2010 | 12.18 | 12.27 | 12.17 | 12.26 | 11,190 | +0.17(+1.41%) |
Jun 14, 2010 | 12.22 | 12.29 | 12.07 | 12.09 | 26,152 | -0.04(-0.33%) |
Jun 11, 2010 | 12.20 | 12.25 | 12.06 | 12.13 | 5,557 | -0.10(-0.82%) |
Jun 10, 2010 | 12.30 | 12.30 | 12.09 | 12.23 | 19,188 | +0.25(+2.10%) |
Jun 09, 2010 | 11.87 | 12.18 | 11.87 | 11.98 | 8,598 | +0.19(+1.60%) |
Jun 08, 2010 | 11.75 | 11.82 | 11.72 | 11.79 | 9,444 | -0.06(-0.51%) |
Jun 07, 2010 | 11.51 | 11.95 | 11.51 | 11.85 | 13,025 | +0.14(+1.20%) |
Jun 04, 2010 | 11.71 | 12.08 | 11.68 | 11.71 | 11,692 | -0.59(-4.78%) |
Jun 03, 2010 | 12.06 | 12.32 | 11.70 | 12.30 | 9,455 | +0.18(+1.47%) |
Jun 02, 2010 | 11.97 | 12.14 | 11.88 | 12.12 | 16,017 | +0.22(+1.85%) |
Jun 01, 2010 | 12.05 | 12.33 | 11.83 | 11.90 | 90,163 | -0.32(-2.62%) |
May 28, 2010 | 12.22 | 12.33 | 12.07 | 12.22 | 27,403 | -0.06(-0.49%) |
May 27, 2010 | 12.02 | 12.30 | 11.96 | 12.28 | 73,424 | +0.59(+5.05%) |
May 26, 2010 | 11.76 | 11.84 | 11.55 | 11.69 | 47,613 | +0.27(+2.36%) |
May 25, 2010 | 11.39 | 11.42 | 11.06 | 11.42 | 67,404 | -0.10(-0.87%) |
May 24, 2010 | 11.62 | 11.64 | 11.52 | 11.52 | 41,741 | -0.04(-0.35%) |
May 21, 2010 | 11.39 | 11.69 | 11.37 | 11.56 | 74,368 | +0.05(+0.43%) |
May 20, 2010 | 11.37 | 11.67 | 11.33 | 11.51 | 79,850 | -0.48(-4.00%) |
May 19, 2010 | 11.94 | 12.03 | 11.70 | 11.99 | 59,588 | +0.01(+0.08%) |
May 18, 2010 | 12.36 | 12.37 | 11.90 | 11.98 | 55,804 | -0.12(-0.98%) |
May 17, 2010 | 12.26 | 12.35 | 11.62 | 12.10 | 33,866 | -0.35(-2.78%) |
May 14, 2010 | 12.45 | 12.76 | 12.36 | 12.45 | 52,628 | -0.48(-3.75%) |
May 13, 2010 | 12.96 | 13.06 | 12.91 | 12.93 | 27,070 | -0.24(-1.82%) |
May 12, 2010 | 13.26 | 13.26 | 13.04 | 13.17 | 38,500 | +0.01(+0.08%) |
May 11, 2010 | 13.25 | 13.29 | 13.12 | 13.16 | 16,510 | -0.15(-1.14%) |
May 10, 2010 | 13.22 | 13.31 | 13.12 | 13.31 | 12,280 | +0.37(+2.87%) |
May 07, 2010 | 13.02 | 13.15 | 12.84 | 12.94 | 29,218 | -0.23(-1.72%) |
May 06, 2010 | 13.49 | 13.57 | 11.70 | 13.17 | 43,618 | -0.46(-3.40%) |
May 05, 2010 | 13.70 | 13.89 | 13.58 | 13.63 | 46,630 | -0.46(-3.26%) |
May 04, 2010 | 14.46 | 14.46 | 14.05 | 14.09 | 41,755 | -0.57(-3.89%) |