Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.43 | 14.45 | 14.19 | 14.27 | 201,022 | -0.16(-1.12%) |
Apr 28, 2011 | 14.38 | 14.47 | 14.32 | 14.43 | 142,763 | -0.02(-0.13%) |
Apr 27, 2011 | 14.37 | 14.45 | 14.04 | 14.45 | 244,326 | +0.07(+0.48%) |
Apr 26, 2011 | 14.22 | 14.43 | 14.18 | 14.38 | 348,981 | +0.20(+1.45%) |
Apr 25, 2011 | 14.13 | 14.30 | 13.94 | 14.17 | 304,613 | +0.12(+0.88%) |
Apr 21, 2011 | 13.81 | 14.17 | 13.63 | 14.05 | 500,539 | +0.56(+4.19%) |
Apr 20, 2011 | 13.32 | 13.84 | 13.27 | 13.48 | 463,656 | +0.40(+3.08%) |
Apr 19, 2011 | 13.37 | 13.39 | 12.97 | 13.08 | 237,661 | -0.20(-1.54%) |
Apr 18, 2011 | 13.37 | 13.60 | 13.25 | 13.29 | 265,815 | -0.29(-2.15%) |
Apr 15, 2011 | 13.58 | 13.69 | 13.40 | 13.58 | 198,933 | -0.04(-0.32%) |
Apr 14, 2011 | 13.41 | 13.65 | 13.20 | 13.62 | 183,503 | +0.16(+1.20%) |
Apr 13, 2011 | 13.69 | 13.69 | 13.40 | 13.46 | 247,090 | -0.12(-0.87%) |
Apr 12, 2011 | 13.51 | 13.66 | 13.48 | 13.58 | 303,486 | -0.02(-0.14%) |
Apr 11, 2011 | 13.60 | 13.75 | 13.53 | 13.60 | 200,576 | +0.00(+0.00%) |
Apr 08, 2011 | 13.97 | 13.97 | 13.53 | 13.60 | 125,055 | -0.29(-2.06%) |
Apr 07, 2011 | 13.96 | 14.02 | 13.83 | 13.88 | 175,629 | -0.09(-0.67%) |
Apr 06, 2011 | 13.72 | 14.00 | 13.66 | 13.97 | 226,269 | +0.35(+2.55%) |
Apr 05, 2011 | 13.76 | 13.97 | 13.48 | 13.63 | 555,604 | -0.39(-2.79%) |
Apr 04, 2011 | 13.87 | 14.04 | 13.73 | 14.02 | 323,455 | +0.20(+1.44%) |
Apr 01, 2011 | 13.63 | 13.93 | 13.63 | 13.82 | 379,380 | +0.32(+2.34%) |
Mar 31, 2011 | 13.22 | 13.56 | 13.13 | 13.50 | 269,903 | +0.22(+1.68%) |
Mar 30, 2011 | 13.28 | 13.37 | 13.05 | 13.28 | 171,383 | +0.25(+1.91%) |
Mar 29, 2011 | 12.93 | 13.15 | 12.93 | 13.03 | 281,611 | +0.12(+0.91%) |
Mar 28, 2011 | 12.80 | 13.11 | 12.74 | 12.91 | 230,574 | +0.14(+1.07%) |
Mar 25, 2011 | 12.76 | 13.09 | 12.65 | 12.78 | 313,429 | +0.07(+0.59%) |
Mar 24, 2011 | 12.86 | 12.86 | 12.45 | 12.70 | 793,826 | -0.11(-0.87%) |
Mar 23, 2011 | 13.19 | 13.19 | 12.52 | 12.81 | 421,927 | -0.42(-3.19%) |
Mar 22, 2011 | 13.29 | 13.48 | 13.14 | 13.24 | 318,623 | -0.05(-0.37%) |
Mar 21, 2011 | 13.15 | 13.29 | 12.93 | 13.29 | 259,247 | +0.43(+3.33%) |
Mar 18, 2011 | 12.73 | 13.07 | 12.69 | 12.86 | 559,224 | +0.25(+2.02%) |
Mar 17, 2011 | 12.86 | 12.89 | 12.59 | 12.60 | 358,607 | -0.04(-0.34%) |
Mar 16, 2011 | 12.71 | 12.80 | 12.51 | 12.65 | 313,831 | -0.07(-0.59%) |
Mar 15, 2011 | 12.56 | 12.80 | 12.54 | 12.72 | 243,223 | -0.15(-1.16%) |
Mar 14, 2011 | 12.86 | 13.01 | 12.79 | 12.87 | 183,076 | -0.11(-0.86%) |
Mar 11, 2011 | 12.85 | 13.07 | 12.76 | 12.98 | 281,899 | +0.12(+0.97%) |
Mar 10, 2011 | 13.03 | 13.04 | 12.79 | 12.86 | 388,615 | -0.39(-2.95%) |
Mar 09, 2011 | 13.19 | 13.50 | 13.10 | 13.25 | 361,345 | +0.06(+0.47%) |
Mar 08, 2011 | 12.58 | 13.28 | 12.58 | 13.19 | 212,585 | +0.65(+5.15%) |
Mar 07, 2011 | 12.66 | 12.68 | 12.33 | 12.54 | 1,071,824 | -0.02(-0.20%) |
Mar 04, 2011 | 12.86 | 12.86 | 12.47 | 12.56 | 231,153 | -0.29(-2.27%) |
Mar 03, 2011 | 12.71 | 12.92 | 12.68 | 12.86 | 209,105 | +0.32(+2.52%) |
Mar 02, 2011 | 12.60 | 12.66 | 12.35 | 12.54 | 287,071 | -0.05(-0.39%) |
Mar 01, 2011 | 12.86 | 12.86 | 12.56 | 12.59 | 264,444 | -0.27(-2.08%) |
Feb 28, 2011 | 13.01 | 13.18 | 12.83 | 12.86 | 370,062 | -0.11(-0.86%) |
Feb 25, 2011 | 12.61 | 12.97 | 12.57 | 12.97 | 192,941 | +0.42(+3.31%) |
Feb 24, 2011 | 12.89 | 12.89 | 12.39 | 12.55 | 256,699 | -0.19(-1.51%) |
Feb 23, 2011 | 13.03 | 13.07 | 12.73 | 12.74 | 238,295 | -0.29(-2.19%) |
Feb 22, 2011 | 13.33 | 13.37 | 12.89 | 13.03 | 372,653 | -0.47(-3.49%) |
Feb 18, 2011 | 13.32 | 13.50 | 13.28 | 13.50 | 315,161 | +0.25(+1.87%) |
Feb 17, 2011 | 13.14 | 13.26 | 13.08 | 13.25 | 174,174 | +0.15(+1.14%) |
Feb 16, 2011 | 12.89 | 13.20 | 12.88 | 13.10 | 235,535 | +0.26(+2.03%) |
Feb 15, 2011 | 12.93 | 13.07 | 12.80 | 12.84 | 139,534 | -0.17(-1.34%) |
Feb 14, 2011 | 13.17 | 13.17 | 12.91 | 13.02 | 96,721 | -0.12(-0.94%) |
Feb 11, 2011 | 12.67 | 13.24 | 12.67 | 13.14 | 178,229 | +0.38(+3.02%) |
Feb 10, 2011 | 12.77 | 12.96 | 12.68 | 12.76 | 212,169 | -0.02(-0.19%) |
Feb 09, 2011 | 12.79 | 12.97 | 12.66 | 12.78 | 163,305 | -0.15(-1.15%) |
Feb 08, 2011 | 12.80 | 12.94 | 12.76 | 12.93 | 128,518 | +0.06(+0.43%) |
Feb 07, 2011 | 12.63 | 13.09 | 12.61 | 12.88 | 194,356 | +0.24(+1.91%) |
Feb 04, 2011 | 12.58 | 12.76 | 12.42 | 12.63 | 202,039 | +0.06(+0.49%) |
Feb 03, 2011 | 12.33 | 12.68 | 12.17 | 12.57 | 262,400 | +0.20(+1.61%) |
Feb 02, 2011 | 12.44 | 12.57 | 12.31 | 12.37 | 161,532 | -0.13(-1.04%) |
Feb 01, 2011 | 12.37 | 12.57 | 12.31 | 12.50 | 223,481 | +0.26(+2.13%) |
Jan 31, 2011 | 12.46 | 12.58 | 12.24 | 12.24 | 394,685 | -0.19(-1.50%) |
Jan 28, 2011 | 12.76 | 12.89 | 12.40 | 12.43 | 315,057 | -0.38(-2.96%) |
Jan 27, 2011 | 12.60 | 12.86 | 12.50 | 12.81 | 176,830 | +0.22(+1.73%) |
Jan 26, 2011 | 12.67 | 12.80 | 12.52 | 12.59 | 250,097 | -0.04(-0.34%) |
Jan 25, 2011 | 12.52 | 12.65 | 12.38 | 12.63 | 353,344 | +0.04(+0.30%) |
Jan 24, 2011 | 12.79 | 12.79 | 12.48 | 12.60 | 546,617 | -0.42(-3.24%) |
Jan 21, 2011 | 13.37 | 13.37 | 12.98 | 13.02 | 468,525 | -0.31(-2.33%) |
Jan 20, 2011 | 13.67 | 13.86 | 13.18 | 13.33 | 507,262 | -0.44(-3.20%) |
Jan 19, 2011 | 13.95 | 14.04 | 13.63 | 13.77 | 524,777 | -0.28(-1.99%) |
Jan 18, 2011 | 13.77 | 14.05 | 13.46 | 14.05 | 469,790 | +0.17(+1.21%) |
Jan 14, 2011 | 13.07 | 13.92 | 13.07 | 13.88 | 416,445 | +0.77(+5.87%) |
Jan 13, 2011 | 13.10 | 13.20 | 12.94 | 13.11 | 375,334 | +0.03(+0.24%) |
Jan 12, 2011 | 13.09 | 13.34 | 12.99 | 13.08 | 204,640 | +0.06(+0.48%) |
Jan 11, 2011 | 13.10 | 13.15 | 12.80 | 13.02 | 155,970 | -0.06(-0.43%) |
Jan 10, 2011 | 12.72 | 13.20 | 12.57 | 13.07 | 287,238 | +0.29(+2.28%) |
Jan 07, 2011 | 13.28 | 13.44 | 12.76 | 12.78 | 374,493 | -0.43(-3.24%) |
Jan 06, 2011 | 13.29 | 13.42 | 13.12 | 13.21 | 194,849 | -0.05(-0.37%) |
Jan 05, 2011 | 13.03 | 13.29 | 12.88 | 13.26 | 326,204 | +0.24(+1.81%) |
Jan 04, 2011 | 13.71 | 13.71 | 12.70 | 13.02 | 637,029 | -0.72(-5.24%) |
Jan 03, 2011 | 13.45 | 13.82 | 13.35 | 13.74 | 323,231 | +0.48(+3.60%) |
Dec 31, 2010 | 13.54 | 13.56 | 13.22 | 13.27 | 345,798 | -0.27(-1.97%) |
Dec 30, 2010 | 13.57 | 13.63 | 13.30 | 13.53 | 321,998 | -0.02(-0.18%) |
Dec 29, 2010 | 13.47 | 13.64 | 13.40 | 13.56 | 228,487 | +0.14(+1.02%) |
Dec 28, 2010 | 13.50 | 13.50 | 13.24 | 13.42 | 264,724 | -0.03(-0.23%) |
Dec 27, 2010 | 13.14 | 13.50 | 13.14 | 13.45 | 195,755 | +0.24(+1.83%) |
Dec 23, 2010 | 13.66 | 13.66 | 13.19 | 13.21 | 411,873 | -0.44(-3.23%) |
Dec 22, 2010 | 12.81 | 13.69 | 12.81 | 13.65 | 675,649 | +0.89(+7.00%) |
Dec 21, 2010 | 12.39 | 12.78 | 12.35 | 12.76 | 376,766 | +0.47(+3.79%) |
Dec 20, 2010 | 12.16 | 12.41 | 12.06 | 12.29 | 219,289 | +0.16(+1.33%) |
Dec 17, 2010 | 12.14 | 12.30 | 11.98 | 12.13 | 1,257,914 | +0.03(+0.26%) |
Dec 16, 2010 | 11.96 | 12.40 | 11.83 | 12.10 | 263,180 | +0.20(+1.67%) |
Dec 15, 2010 | 11.84 | 12.24 | 11.83 | 11.90 | 235,204 | +0.02(+0.16%) |
Dec 14, 2010 | 11.85 | 12.08 | 11.81 | 11.88 | 344,457 | +0.09(+0.79%) |
Dec 13, 2010 | 12.14 | 12.15 | 11.74 | 11.79 | 335,745 | -0.31(-2.56%) |
Dec 10, 2010 | 12.34 | 12.39 | 12.07 | 12.10 | 370,090 | -0.19(-1.57%) |
Dec 09, 2010 | 12.10 | 12.40 | 12.01 | 12.29 | 655,511 | +0.32(+2.70%) |
Dec 08, 2010 | 11.78 | 11.98 | 11.78 | 11.97 | 365,449 | +0.26(+2.23%) |
Dec 07, 2010 | 11.73 | 11.83 | 11.64 | 11.71 | 491,147 | +0.11(+0.91%) |
Dec 06, 2010 | 11.26 | 11.67 | 11.14 | 11.60 | 282,913 | +0.34(+3.03%) |
Dec 03, 2010 | 11.11 | 11.29 | 10.95 | 11.26 | 149,066 | +0.08(+0.72%) |
Dec 02, 2010 | 10.85 | 11.21 | 10.82 | 11.18 | 281,284 | +0.35(+3.21%) |
Dec 01, 2010 | 10.77 | 10.85 | 10.68 | 10.83 | 353,147 | +0.29(+2.71%) |
Nov 30, 2010 | 10.70 | 10.75 | 10.49 | 10.55 | 562,785 | -0.27(-2.47%) |
Nov 29, 2010 | 10.80 | 10.85 | 10.63 | 10.82 | 224,426 | +0.00(+0.00%) |
Nov 26, 2010 | 11.11 | 11.14 | 10.80 | 10.82 | 100,942 | -0.38(-3.43%) |
Nov 24, 2010 | 11.18 | 11.20 | 11.20 | 11.20 | 144,165 | +0.16(+1.46%) |
Nov 23, 2010 | 11.14 | 11.16 | 10.99 | 11.04 | 199,755 | -0.25(-2.25%) |
Nov 22, 2010 | 11.36 | 11.36 | 11.01 | 11.29 | 222,954 | -0.14(-1.19%) |
Nov 19, 2010 | 11.48 | 11.49 | 11.36 | 11.43 | 317,339 | -0.04(-0.38%) |
Nov 18, 2010 | 11.51 | 11.64 | 11.47 | 11.47 | 283,058 | +0.05(+0.43%) |
Nov 17, 2010 | 11.48 | 11.50 | 11.30 | 11.42 | 292,892 | -0.06(-0.49%) |
Nov 16, 2010 | 11.45 | 11.53 | 11.35 | 11.48 | 642,820 | -0.04(-0.38%) |
Nov 15, 2010 | 11.27 | 11.62 | 11.20 | 11.52 | 381,876 | +0.36(+3.22%) |
Nov 12, 2010 | 11.51 | 11.58 | 11.16 | 11.16 | 394,724 | -0.48(-4.10%) |
Nov 11, 2010 | 11.58 | 11.70 | 11.41 | 11.64 | 205,278 | -0.08(-0.69%) |
Nov 10, 2010 | 11.59 | 11.78 | 11.49 | 11.72 | 347,892 | +0.13(+1.12%) |
Nov 09, 2010 | 11.56 | 11.70 | 11.47 | 11.59 | 341,304 | +0.08(+0.70%) |
Nov 08, 2010 | 11.57 | 11.59 | 11.31 | 11.51 | 235,925 | -0.12(-1.01%) |
Nov 05, 2010 | 11.41 | 11.85 | 11.25 | 11.63 | 356,376 | +0.22(+1.90%) |
Nov 04, 2010 | 11.03 | 11.44 | 11.03 | 11.41 | 454,823 | +0.50(+4.55%) |
Nov 03, 2010 | 10.57 | 10.91 | 10.57 | 10.91 | 309,843 | +0.33(+3.10%) |
Nov 02, 2010 | 10.53 | 10.79 | 10.50 | 10.59 | 240,971 | +0.16(+1.49%) |
Nov 01, 2010 | 10.85 | 10.85 | 10.27 | 10.43 | 565,649 | -0.38(-3.50%) |
Oct 29, 2010 | 10.77 | 10.84 | 10.70 | 10.81 | 162,878 | -0.01(-0.11%) |
Oct 28, 2010 | 11.12 | 11.22 | 10.69 | 10.82 | 447,908 | -0.19(-1.69%) |
Oct 27, 2010 | 10.94 | 11.14 | 10.88 | 11.01 | 330,629 | -0.02(-0.22%) |
Oct 25, 2010 | 11.09 | 11.10 | 10.95 | 11.03 | 447,126 | +0.01(+0.06%) |
Oct 22, 2010 | 11.01 | 11.08 | 10.79 | 11.03 | 446,538 | +0.07(+0.62%) |
Oct 21, 2010 | 11.29 | 11.46 | 10.91 | 10.96 | 425,882 | -0.12(-1.12%) |
Oct 20, 2010 | 11.37 | 11.37 | 10.90 | 11.08 | 753,232 | -0.24(-2.11%) |
Oct 19, 2010 | 11.42 | 11.63 | 11.19 | 11.32 | 466,591 | -0.28(-2.43%) |
Oct 18, 2010 | 11.29 | 11.62 | 11.19 | 11.60 | 616,985 | +0.35(+3.14%) |
Oct 15, 2010 | 11.57 | 11.60 | 11.21 | 11.25 | 327,187 | -0.20(-1.73%) |
Oct 14, 2010 | 11.46 | 11.62 | 11.29 | 11.45 | 256,104 | -0.06(-0.54%) |
Oct 13, 2010 | 11.27 | 11.67 | 11.16 | 11.51 | 485,597 | +0.28(+2.49%) |
Oct 12, 2010 | 11.27 | 11.34 | 11.08 | 11.23 | 211,083 | -0.10(-0.88%) |
Oct 11, 2010 | 11.54 | 11.54 | 11.31 | 11.33 | 66,809 | -0.20(-1.72%) |
Oct 08, 2010 | 11.42 | 11.63 | 11.29 | 11.53 | 183,216 | +0.14(+1.25%) |
Oct 07, 2010 | 11.63 | 11.70 | 11.36 | 11.39 | 156,955 | -0.13(-1.13%) |
Oct 06, 2010 | 11.63 | 11.67 | 11.44 | 11.52 | 199,125 | -0.09(-0.80%) |
Oct 05, 2010 | 11.23 | 11.65 | 11.08 | 11.61 | 333,501 | +0.53(+4.81%) |
Oct 04, 2010 | 11.36 | 11.37 | 10.94 | 11.08 | 276,392 | -0.33(-2.88%) |
Oct 01, 2010 | 11.95 | 12.07 | 11.38 | 11.40 | 329,143 | -0.42(-3.52%) |
Sep 30, 2010 | 11.73 | 12.06 | 11.64 | 11.82 | 390,114 | +0.21(+1.82%) |
Sep 29, 2010 | 11.58 | 11.67 | 11.51 | 11.61 | 352,909 | -0.03(-0.27%) |
Sep 28, 2010 | 11.65 | 11.73 | 11.41 | 11.64 | 247,017 | +0.07(+0.64%) |
Sep 27, 2010 | 11.56 | 11.75 | 11.39 | 11.57 | 277,835 | +0.07(+0.59%) |
Sep 24, 2010 | 11.27 | 11.54 | 11.12 | 11.50 | 318,276 | +0.42(+3.75%) |
Sep 23, 2010 | 11.08 | 11.46 | 10.97 | 11.08 | 384,798 | -0.07(-0.61%) |
Sep 22, 2010 | 11.42 | 11.45 | 10.98 | 11.15 | 262,781 | -0.32(-2.81%) |
Sep 21, 2010 | 11.54 | 11.76 | 11.34 | 11.47 | 265,327 | -0.11(-0.91%) |
Sep 20, 2010 | 11.07 | 11.61 | 10.90 | 11.58 | 300,856 | +0.52(+4.71%) |
Sep 17, 2010 | 11.29 | 11.38 | 10.91 | 11.06 | 385,541 | -0.25(-2.19%) |
Sep 15, 2010 | 11.24 | 11.40 | 11.08 | 11.31 | 237,004 | +0.04(+0.39%) |
Sep 14, 2010 | 11.75 | 11.75 | 11.21 | 11.26 | 400,858 | -0.50(-4.27%) |
Sep 13, 2010 | 11.57 | 11.89 | 11.56 | 11.76 | 394,102 | +0.35(+3.10%) |
Sep 10, 2010 | 11.56 | 11.64 | 11.31 | 11.41 | 115,300 | -0.09(-0.75%) |
Sep 09, 2010 | 11.47 | 11.58 | 11.29 | 11.50 | 186,810 | +0.20(+1.81%) |
Sep 08, 2010 | 11.22 | 11.53 | 11.22 | 11.29 | 150,562 | +0.12(+1.11%) |
Sep 07, 2010 | 11.57 | 11.57 | 11.14 | 11.17 | 162,997 | -0.47(-4.05%) |
Sep 03, 2010 | 11.42 | 11.65 | 11.39 | 11.64 | 173,662 | +0.38(+3.36%) |
Sep 02, 2010 | 11.01 | 11.30 | 10.99 | 11.26 | 274,546 | +0.17(+1.51%) |
Sep 01, 2010 | 10.72 | 11.10 | 10.70 | 11.09 | 378,228 | +0.51(+4.86%) |
Aug 31, 2010 | 10.55 | 10.79 | 10.45 | 10.58 | 560,831 | +0.00(+0.00%) |
Aug 30, 2010 | 10.96 | 11.01 | 10.57 | 10.58 | 333,729 | -0.46(-4.16%) |
Aug 27, 2010 | 11.13 | 11.16 | 10.75 | 11.04 | 922,388 | +0.02(+0.17%) |
Aug 26, 2010 | 11.16 | 11.31 | 11.00 | 11.02 | 325,321 | -0.14(-1.22%) |
Aug 25, 2010 | 11.05 | 11.19 | 10.83 | 11.16 | 602,171 | -0.02(-0.22%) |
Aug 24, 2010 | 11.48 | 11.48 | 11.05 | 11.18 | 732,289 | -0.38(-3.27%) |
Aug 23, 2010 | 12.28 | 12.40 | 11.54 | 11.56 | 412,115 | -0.42(-3.47%) |
Aug 20, 2010 | 12.06 | 12.14 | 11.65 | 11.98 | 645,484 | -0.16(-1.33%) |
Aug 19, 2010 | 12.20 | 12.29 | 12.01 | 12.14 | 604,437 | -0.16(-1.31%) |
Aug 18, 2010 | 12.27 | 12.36 | 12.14 | 12.30 | 258,153 | +0.01(+0.10%) |
Aug 17, 2010 | 12.38 | 12.44 | 12.20 | 12.29 | 259,419 | +0.02(+0.20%) |
Aug 16, 2010 | 12.05 | 12.29 | 12.05 | 12.26 | 352,208 | +0.12(+1.02%) |
Aug 13, 2010 | 12.29 | 12.38 | 12.09 | 12.14 | 354,697 | -0.21(-1.71%) |
Aug 12, 2010 | 12.29 | 12.45 | 12.20 | 12.35 | 372,553 | -0.17(-1.39%) |
Aug 11, 2010 | 12.78 | 12.91 | 12.36 | 12.52 | 485,624 | -0.48(-3.67%) |
Aug 10, 2010 | 12.97 | 13.20 | 12.94 | 13.00 | 262,933 | -0.14(-1.09%) |
Aug 09, 2010 | 13.09 | 13.21 | 12.94 | 13.14 | 241,957 | +0.12(+0.95%) |
Aug 06, 2010 | 12.92 | 13.07 | 12.64 | 13.02 | 303,770 | -0.06(-0.43%) |
Aug 05, 2010 | 13.20 | 13.20 | 13.00 | 13.07 | 313,485 | -0.20(-1.49%) |
Aug 04, 2010 | 13.16 | 13.47 | 13.16 | 13.27 | 224,448 | +0.14(+1.09%) |
Aug 03, 2010 | 13.10 | 13.52 | 13.05 | 13.13 | 248,933 | -0.04(-0.33%) |
Aug 02, 2010 | 13.19 | 13.34 | 12.98 | 13.17 | 283,502 | +0.20(+1.53%) |
Jul 30, 2010 | 12.79 | 13.13 | 12.79 | 12.97 | 376,433 | -0.05(-0.38%) |
Jul 29, 2010 | 13.06 | 13.20 | 12.91 | 13.02 | 270,446 | +0.01(+0.05%) |
Jul 28, 2010 | 13.12 | 13.31 | 12.86 | 13.02 | 271,146 | -0.15(-1.13%) |
Jul 27, 2010 | 13.10 | 13.35 | 13.05 | 13.17 | 299,592 | +0.17(+1.29%) |
Jul 26, 2010 | 12.69 | 13.05 | 12.52 | 13.00 | 368,997 | +0.37(+2.95%) |
Jul 23, 2010 | 12.31 | 12.66 | 12.16 | 12.63 | 389,251 | +0.23(+1.85%) |
Jul 22, 2010 | 12.21 | 12.45 | 12.11 | 12.40 | 399,621 | +0.37(+3.09%) |
Jul 21, 2010 | 12.48 | 12.50 | 11.91 | 12.03 | 467,076 | -0.35(-2.81%) |
Jul 20, 2010 | 12.32 | 12.43 | 12.10 | 12.37 | 396,314 | -0.10(-0.80%) |
Jul 19, 2010 | 12.51 | 12.59 | 12.19 | 12.47 | 390,082 | +0.05(+0.40%) |
Jul 16, 2010 | 12.56 | 12.77 | 12.31 | 12.42 | 525,682 | -0.21(-1.67%) |
Jul 15, 2010 | 13.20 | 13.28 | 12.47 | 12.63 | 634,802 | -0.50(-3.78%) |
Jul 14, 2010 | 12.84 | 13.21 | 12.59 | 13.13 | 931,418 | +0.29(+2.22%) |
Jul 13, 2010 | 12.38 | 12.91 | 12.23 | 12.84 | 578,289 | +0.61(+5.02%) |
Jul 12, 2010 | 12.16 | 12.40 | 12.07 | 12.23 | 198,167 | -0.01(-0.05%) |
Jul 09, 2010 | 12.11 | 12.32 | 12.07 | 12.24 | 219,367 | +0.09(+0.71%) |
Jul 08, 2010 | 12.07 | 12.21 | 11.76 | 12.15 | 633,797 | +0.20(+1.71%) |
Jul 07, 2010 | 11.28 | 11.95 | 11.19 | 11.94 | 661,460 | +0.68(+6.00%) |
Jul 06, 2010 | 11.48 | 11.59 | 11.16 | 11.27 | 358,271 | -0.07(-0.60%) |
Jul 02, 2010 | 11.76 | 11.83 | 11.29 | 11.34 | 239,093 | -0.32(-2.71%) |
Jul 01, 2010 | 11.41 | 12.16 | 11.37 | 11.65 | 535,531 | +0.30(+2.68%) |
Jun 30, 2010 | 11.58 | 11.75 | 11.31 | 11.35 | 333,624 | -0.21(-1.82%) |
Jun 29, 2010 | 11.94 | 12.07 | 11.42 | 11.56 | 517,709 | -0.65(-5.33%) |
Jun 25, 2010 | 11.93 | 12.25 | 11.81 | 12.21 | 998,951 | +0.27(+2.23%) |
Jun 24, 2010 | 11.68 | 12.19 | 11.52 | 11.94 | 273,177 | +0.23(+1.96%) |
Jun 23, 2010 | 11.93 | 12.07 | 11.69 | 11.72 | 320,058 | -0.18(-1.51%) |
Jun 22, 2010 | 12.15 | 12.33 | 11.86 | 11.89 | 273,656 | -0.17(-1.44%) |
Jun 21, 2010 | 12.24 | 12.49 | 11.99 | 12.07 | 296,214 | -0.01(-0.10%) |
Jun 18, 2010 | 12.31 | 12.32 | 11.77 | 12.08 | 750,753 | -0.17(-1.37%) |
Jun 17, 2010 | 12.30 | 12.38 | 12.05 | 12.25 | 216,851 | +0.02(+0.15%) |
Jun 16, 2010 | 12.20 | 12.43 | 11.64 | 12.23 | 254,397 | -0.13(-1.05%) |
Jun 15, 2010 | 12.20 | 12.42 | 12.09 | 12.36 | 357,153 | +0.12(+0.96%) |
Jun 14, 2010 | 12.25 | 12.63 | 12.15 | 12.24 | 268,294 | +0.11(+0.92%) |
Jun 11, 2010 | 11.91 | 12.15 | 11.81 | 12.13 | 215,184 | +0.04(+0.36%) |
Jun 10, 2010 | 11.98 | 12.11 | 11.78 | 12.09 | 284,764 | +0.30(+2.58%) |
Jun 09, 2010 | 11.87 | 12.14 | 11.59 | 11.78 | 460,863 | +0.05(+0.42%) |
Jun 08, 2010 | 11.90 | 11.94 | 11.38 | 11.73 | 379,800 | -0.15(-1.30%) |
Jun 07, 2010 | 12.05 | 12.20 | 11.81 | 11.89 | 311,913 | -0.15(-1.24%) |
Jun 04, 2010 | 12.63 | 12.63 | 11.99 | 12.04 | 477,359 | -0.89(-6.86%) |
Jun 03, 2010 | 12.79 | 12.97 | 12.62 | 12.92 | 293,979 | +0.04(+0.29%) |
Jun 02, 2010 | 12.52 | 12.89 | 12.38 | 12.89 | 262,010 | +0.43(+3.48%) |
Jun 01, 2010 | 12.81 | 12.94 | 12.44 | 12.45 | 288,817 | -0.46(-3.60%) |
May 28, 2010 | 13.14 | 13.15 | 12.71 | 12.92 | 257,482 | -0.22(-1.70%) |
May 27, 2010 | 12.84 | 13.18 | 12.80 | 13.14 | 226,079 | +0.30(+2.32%) |
May 26, 2010 | 12.79 | 13.36 | 12.71 | 12.84 | 548,465 | +0.11(+0.88%) |
May 25, 2010 | 12.41 | 12.81 | 12.09 | 12.73 | 644,469 | +0.16(+1.28%) |
May 24, 2010 | 12.95 | 12.95 | 12.52 | 12.57 | 358,969 | -0.43(-3.29%) |
May 21, 2010 | 12.66 | 13.28 | 12.51 | 13.00 | 641,299 | +0.25(+1.94%) |
May 20, 2010 | 13.11 | 13.41 | 12.74 | 12.75 | 641,641 | -0.73(-5.43%) |
May 19, 2010 | 13.55 | 13.83 | 13.42 | 13.48 | 623,877 | -0.11(-0.78%) |
May 18, 2010 | 14.26 | 14.32 | 13.48 | 13.59 | 770,720 | -0.46(-3.31%) |
May 17, 2010 | 13.91 | 14.42 | 13.62 | 14.05 | 709,277 | +0.37(+2.67%) |
May 14, 2010 | 14.03 | 14.10 | 13.49 | 13.69 | 526,681 | -0.43(-3.03%) |
May 13, 2010 | 14.16 | 14.39 | 14.09 | 14.11 | 398,244 | -0.14(-0.96%) |
May 12, 2010 | 14.02 | 14.28 | 14.02 | 14.25 | 528,077 | +0.24(+1.73%) |
May 11, 2010 | 14.21 | 14.35 | 13.53 | 14.01 | 460,231 | +0.27(+1.94%) |
May 10, 2010 | 13.56 | 14.25 | 13.38 | 13.74 | 739,779 | +0.38(+2.88%) |
May 07, 2010 | 13.72 | 14.00 | 13.23 | 13.36 | 509,049 | -0.41(-2.97%) |
May 06, 2010 | 14.36 | 14.50 | 13.02 | 13.77 | 494,152 | -0.71(-4.92%) |
May 05, 2010 | 14.28 | 14.51 | 14.00 | 14.48 | 596,861 | +0.17(+1.17%) |
May 04, 2010 | 14.71 | 14.75 | 14.16 | 14.31 | 872,766 | -0.61(-4.11%) |