Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.39 | 13.39 | 12.92 | 13.02 | 225,766 | -0.42(-3.14%) |
Apr 28, 2011 | 13.33 | 13.71 | 13.32 | 13.44 | 170,459 | -0.18(-1.30%) |
Apr 27, 2011 | 13.76 | 13.88 | 13.31 | 13.62 | 200,402 | -0.15(-1.07%) |
Apr 26, 2011 | 13.20 | 13.83 | 13.16 | 13.77 | 104,358 | +0.64(+4.87%) |
Apr 25, 2011 | 13.10 | 13.30 | 13.06 | 13.13 | 69,465 | -0.22(-1.63%) |
Apr 21, 2011 | 13.46 | 13.46 | 13.27 | 13.34 | 91,826 | -0.03(-0.20%) |
Apr 20, 2011 | 13.55 | 13.62 | 13.26 | 13.37 | 104,095 | +0.03(+0.24%) |
Apr 19, 2011 | 13.43 | 13.50 | 13.30 | 13.34 | 39,203 | -0.11(-0.80%) |
Apr 18, 2011 | 13.51 | 13.67 | 13.38 | 13.44 | 191,729 | -0.27(-1.94%) |
Apr 15, 2011 | 13.40 | 13.82 | 13.40 | 13.71 | 115,843 | +0.29(+2.16%) |
Apr 14, 2011 | 13.29 | 13.53 | 13.29 | 13.42 | 145,434 | -0.00(-0.02%) |
Apr 13, 2011 | 13.55 | 13.60 | 13.31 | 13.42 | 111,528 | +0.02(+0.15%) |
Apr 12, 2011 | 13.68 | 13.72 | 13.40 | 13.40 | 25,895 | -0.22(-1.59%) |
Apr 11, 2011 | 13.78 | 13.78 | 13.62 | 13.62 | 108,544 | -0.10(-0.76%) |
Apr 08, 2011 | 13.71 | 13.87 | 13.68 | 13.73 | 78,169 | +0.12(+0.89%) |
Apr 07, 2011 | 13.73 | 13.89 | 13.59 | 13.60 | 60,961 | -0.05(-0.34%) |
Apr 06, 2011 | 13.68 | 13.92 | 13.62 | 13.65 | 43,953 | +0.01(+0.11%) |
Apr 05, 2011 | 13.52 | 13.72 | 13.52 | 13.64 | 58,850 | +0.05(+0.36%) |
Apr 04, 2011 | 13.60 | 13.65 | 13.43 | 13.59 | 152,705 | -0.06(-0.47%) |
Apr 01, 2011 | 13.62 | 13.71 | 13.61 | 13.65 | 60,529 | +0.01(+0.11%) |
Mar 31, 2011 | 13.21 | 13.71 | 13.21 | 13.64 | 56,985 | +0.14(+1.03%) |
Mar 30, 2011 | 13.05 | 13.50 | 13.02 | 13.50 | 176,199 | +0.36(+2.71%) |
Mar 29, 2011 | 13.03 | 13.18 | 12.99 | 13.14 | 65,261 | +0.11(+0.84%) |
Mar 28, 2011 | 13.32 | 13.32 | 12.96 | 13.03 | 210,654 | -0.26(-1.98%) |
Mar 25, 2011 | 13.46 | 13.65 | 13.26 | 13.29 | 104,596 | -0.13(-0.97%) |
Mar 24, 2011 | 13.58 | 13.70 | 13.33 | 13.42 | 94,082 | -0.08(-0.62%) |
Mar 23, 2011 | 13.03 | 13.53 | 12.97 | 13.51 | 174,427 | +0.45(+3.41%) |
Mar 22, 2011 | 13.17 | 13.20 | 13.02 | 13.06 | 51,783 | -0.18(-1.33%) |
Mar 21, 2011 | 13.20 | 13.40 | 12.60 | 13.24 | 271,857 | +0.50(+3.93%) |
Mar 18, 2011 | 11.96 | 12.74 | 11.86 | 12.74 | 349,726 | +0.83(+6.98%) |
Mar 17, 2011 | 11.83 | 11.93 | 11.65 | 11.91 | 41,514 | +0.29(+2.49%) |
Mar 16, 2011 | 11.61 | 11.72 | 11.58 | 11.62 | 57,804 | -0.04(-0.37%) |
Mar 15, 2011 | 11.29 | 11.68 | 11.29 | 11.66 | 61,085 | +0.08(+0.67%) |
Mar 14, 2011 | 11.78 | 11.79 | 11.55 | 11.58 | 94,918 | -0.30(-2.49%) |
Mar 11, 2011 | 11.97 | 11.97 | 11.81 | 11.88 | 41,414 | -0.09(-0.77%) |
Mar 10, 2011 | 12.23 | 12.23 | 11.90 | 11.97 | 111,653 | -0.35(-2.82%) |
Mar 09, 2011 | 12.48 | 12.55 | 12.32 | 12.32 | 27,283 | -0.16(-1.25%) |
Mar 08, 2011 | 12.38 | 12.72 | 12.27 | 12.48 | 123,677 | +0.15(+1.25%) |
Mar 07, 2011 | 12.87 | 12.87 | 12.26 | 12.32 | 37,956 | -0.50(-3.88%) |
Mar 04, 2011 | 13.07 | 13.10 | 12.76 | 12.82 | 36,153 | -0.25(-1.93%) |
Mar 03, 2011 | 12.89 | 13.12 | 12.78 | 13.07 | 103,670 | +0.28(+2.20%) |
Mar 02, 2011 | 13.00 | 13.00 | 12.56 | 12.79 | 60,501 | -0.21(-1.58%) |
Mar 01, 2011 | 13.55 | 13.55 | 13.00 | 13.00 | 74,839 | -0.56(-4.12%) |
Feb 28, 2011 | 13.35 | 13.65 | 13.18 | 13.55 | 164,013 | +0.33(+2.47%) |
Feb 25, 2011 | 12.98 | 13.27 | 12.77 | 13.23 | 58,342 | +0.23(+1.74%) |
Feb 24, 2011 | 12.70 | 13.11 | 12.64 | 13.00 | 100,596 | +0.36(+2.86%) |
Feb 23, 2011 | 12.92 | 13.22 | 12.60 | 12.64 | 91,250 | -0.29(-2.24%) |
Feb 22, 2011 | 13.07 | 13.35 | 12.84 | 12.93 | 171,923 | -0.30(-2.30%) |
Feb 18, 2011 | 13.23 | 13.38 | 12.98 | 13.23 | 96,489 | +0.05(+0.42%) |
Feb 17, 2011 | 13.25 | 13.32 | 12.98 | 13.18 | 47,003 | -0.15(-1.13%) |
Feb 16, 2011 | 13.03 | 13.47 | 13.03 | 13.33 | 59,921 | +0.09(+0.66%) |
Feb 15, 2011 | 13.23 | 13.49 | 13.13 | 13.24 | 50,018 | -0.07(-0.50%) |
Feb 14, 2011 | 13.07 | 13.48 | 12.94 | 13.31 | 67,886 | +0.17(+1.32%) |
Feb 11, 2011 | 12.91 | 13.14 | 12.78 | 13.14 | 78,697 | +0.24(+1.86%) |
Feb 10, 2011 | 12.96 | 13.13 | 12.65 | 12.89 | 59,752 | -0.11(-0.85%) |
Feb 09, 2011 | 12.89 | 13.27 | 12.50 | 13.00 | 167,381 | +0.04(+0.29%) |
Feb 08, 2011 | 12.67 | 12.97 | 12.52 | 12.97 | 59,933 | +0.26(+2.02%) |
Feb 07, 2011 | 13.07 | 13.15 | 12.50 | 12.71 | 109,289 | -0.33(-2.50%) |
Feb 04, 2011 | 13.87 | 13.87 | 12.99 | 13.04 | 91,844 | -0.40(-2.99%) |
Feb 03, 2011 | 13.08 | 13.70 | 13.08 | 13.44 | 88,121 | +0.29(+2.17%) |
Feb 02, 2011 | 13.19 | 13.51 | 12.94 | 13.15 | 20,409 | -0.13(-0.98%) |
Feb 01, 2011 | 12.98 | 13.41 | 12.63 | 13.28 | 35,242 | +0.32(+2.45%) |
Jan 31, 2011 | 12.79 | 13.29 | 12.67 | 12.96 | 233,488 | +0.17(+1.35%) |
Jan 28, 2011 | 13.43 | 13.43 | 12.52 | 12.79 | 147,129 | -0.62(-4.63%) |
Jan 27, 2011 | 13.51 | 13.51 | 13.28 | 13.41 | 25,756 | -0.12(-0.88%) |
Jan 26, 2011 | 13.20 | 13.54 | 13.20 | 13.53 | 182,732 | +0.19(+1.43%) |
Jan 25, 2011 | 12.99 | 13.44 | 12.86 | 13.34 | 94,594 | +0.22(+1.69%) |
Jan 24, 2011 | 12.54 | 13.13 | 12.46 | 13.12 | 120,725 | +0.63(+5.04%) |
Jan 21, 2011 | 12.45 | 12.94 | 12.45 | 12.49 | 60,681 | +0.10(+0.84%) |
Jan 20, 2011 | 13.01 | 13.01 | 12.34 | 12.38 | 255,930 | -0.75(-5.72%) |
Jan 19, 2011 | 14.16 | 14.16 | 13.13 | 13.13 | 55,503 | -0.99(-6.99%) |
Jan 18, 2011 | 14.01 | 14.49 | 13.96 | 14.12 | 86,358 | -0.14(-1.01%) |
Jan 14, 2011 | 13.86 | 14.28 | 13.86 | 14.27 | 62,291 | +0.44(+3.22%) |
Jan 13, 2011 | 13.93 | 14.00 | 13.79 | 13.82 | 41,359 | -0.22(-1.54%) |
Jan 12, 2011 | 13.89 | 14.04 | 13.80 | 14.04 | 33,005 | +0.27(+1.99%) |
Jan 11, 2011 | 13.89 | 13.92 | 13.69 | 13.76 | 93,350 | -0.08(-0.56%) |
Jan 10, 2011 | 13.87 | 14.00 | 13.81 | 13.84 | 122,491 | -0.15(-1.05%) |
Jan 07, 2011 | 14.24 | 14.36 | 13.92 | 13.99 | 26,224 | -0.25(-1.78%) |
Jan 06, 2011 | 14.34 | 14.34 | 14.15 | 14.24 | 27,959 | -0.07(-0.48%) |
Jan 05, 2011 | 13.76 | 14.31 | 13.75 | 14.31 | 131,305 | +0.51(+3.70%) |
Jan 04, 2011 | 14.21 | 14.43 | 13.66 | 13.80 | 60,158 | -0.42(-2.98%) |
Jan 03, 2011 | 13.84 | 14.37 | 13.69 | 14.23 | 203,966 | +0.53(+3.86%) |
Dec 31, 2010 | 13.61 | 13.91 | 13.60 | 13.70 | 90,448 | +0.08(+0.62%) |
Dec 30, 2010 | 13.86 | 14.01 | 13.59 | 13.61 | 68,231 | -0.26(-1.87%) |
Dec 29, 2010 | 14.19 | 14.19 | 13.75 | 13.87 | 65,491 | -0.33(-2.30%) |
Dec 28, 2010 | 14.67 | 14.67 | 14.20 | 14.20 | 52,414 | -0.50(-3.38%) |
Dec 27, 2010 | 14.16 | 14.72 | 14.16 | 14.70 | 37,192 | +0.49(+3.48%) |
Dec 23, 2010 | 14.19 | 14.32 | 14.13 | 14.20 | 33,701 | +0.08(+0.57%) |
Dec 22, 2010 | 14.25 | 14.36 | 14.00 | 14.12 | 127,360 | -0.14(-1.01%) |
Dec 21, 2010 | 13.94 | 14.27 | 13.94 | 14.27 | 212,351 | +0.49(+3.56%) |
Dec 20, 2010 | 13.75 | 13.89 | 13.57 | 13.78 | 142,488 | +0.13(+0.97%) |
Dec 17, 2010 | 13.68 | 13.93 | 13.55 | 13.64 | 175,387 | +0.01(+0.06%) |
Dec 16, 2010 | 13.60 | 13.65 | 13.38 | 13.63 | 69,859 | +0.10(+0.75%) |
Dec 15, 2010 | 13.18 | 13.71 | 13.18 | 13.53 | 101,371 | +0.36(+2.74%) |
Dec 14, 2010 | 12.56 | 13.25 | 12.30 | 13.17 | 450,677 | -0.02(-0.14%) |
Dec 13, 2010 | 13.28 | 13.37 | 13.19 | 13.19 | 50,131 | -0.09(-0.69%) |
Dec 10, 2010 | 13.25 | 13.32 | 13.11 | 13.28 | 80,131 | +0.00(+0.00%) |
Dec 09, 2010 | 13.39 | 13.49 | 13.26 | 13.28 | 366,812 | -0.11(-0.82%) |
Dec 08, 2010 | 13.72 | 13.76 | 13.36 | 13.39 | 61,127 | -0.34(-2.48%) |
Dec 07, 2010 | 13.69 | 13.85 | 13.57 | 13.73 | 184,249 | +0.19(+1.41%) |
Dec 06, 2010 | 13.11 | 13.57 | 13.11 | 13.54 | 85,877 | +0.36(+2.74%) |
Dec 03, 2010 | 12.90 | 13.25 | 12.86 | 13.18 | 23,616 | +0.31(+2.40%) |
Dec 02, 2010 | 12.80 | 12.96 | 12.76 | 12.87 | 150,450 | +0.08(+0.63%) |
Dec 01, 2010 | 12.70 | 12.81 | 12.65 | 12.79 | 50,090 | +0.23(+1.84%) |
Nov 30, 2010 | 12.45 | 12.59 | 12.20 | 12.56 | 72,137 | +0.01(+0.11%) |
Nov 29, 2010 | 12.55 | 12.64 | 12.34 | 12.55 | 82,586 | -0.10(-0.78%) |
Nov 26, 2010 | 12.42 | 12.70 | 12.30 | 12.64 | 23,824 | +0.03(+0.25%) |
Nov 24, 2010 | 12.42 | 12.61 | 12.61 | 12.61 | 26,889 | +0.30(+2.41%) |
Nov 23, 2010 | 12.32 | 12.55 | 12.14 | 12.31 | 48,708 | -0.16(-1.25%) |
Nov 22, 2010 | 12.14 | 12.55 | 11.68 | 12.47 | 105,604 | +0.25(+2.01%) |
Nov 19, 2010 | 12.39 | 12.41 | 12.17 | 12.23 | 75,985 | -0.14(-1.14%) |
Nov 18, 2010 | 12.11 | 12.37 | 11.98 | 12.37 | 41,560 | +0.21(+1.73%) |
Nov 17, 2010 | 11.95 | 12.25 | 11.78 | 12.16 | 17,375 | +0.14(+1.18%) |
Nov 16, 2010 | 11.88 | 12.05 | 11.60 | 12.01 | 73,471 | +0.03(+0.24%) |
Nov 15, 2010 | 11.99 | 12.19 | 11.68 | 11.99 | 89,634 | +0.45(+3.88%) |
Nov 12, 2010 | 12.03 | 12.13 | 11.43 | 11.54 | 96,256 | -0.57(-4.70%) |
Nov 11, 2010 | 12.28 | 12.33 | 11.87 | 12.11 | 80,072 | +0.01(+0.07%) |
Nov 10, 2010 | 11.86 | 12.20 | 11.85 | 12.10 | 81,215 | -0.04(-0.36%) |
Nov 09, 2010 | 11.97 | 12.43 | 11.96 | 12.14 | 134,966 | -0.12(-1.01%) |
Nov 08, 2010 | 12.01 | 12.27 | 11.78 | 12.27 | 124,884 | +0.06(+0.50%) |
Nov 05, 2010 | 11.94 | 12.27 | 11.78 | 12.21 | 47,641 | +0.30(+2.50%) |
Nov 04, 2010 | 11.54 | 11.91 | 11.36 | 11.91 | 99,567 | +0.45(+3.91%) |
Nov 03, 2010 | 11.44 | 11.49 | 11.36 | 11.46 | 46,727 | +0.05(+0.40%) |
Nov 02, 2010 | 11.35 | 11.43 | 11.34 | 11.41 | 67,434 | +0.14(+1.28%) |
Nov 01, 2010 | 11.24 | 11.34 | 11.09 | 11.27 | 71,467 | +0.03(+0.28%) |
Oct 29, 2010 | 10.81 | 11.24 | 10.77 | 11.24 | 85,449 | +0.43(+3.94%) |
Oct 28, 2010 | 10.95 | 10.95 | 10.70 | 10.81 | 40,956 | -0.09(-0.82%) |
Oct 27, 2010 | 11.04 | 11.08 | 10.85 | 10.90 | 31,497 | -0.22(-1.94%) |
Oct 25, 2010 | 11.22 | 11.22 | 11.04 | 11.12 | 80,315 | -0.07(-0.64%) |
Oct 22, 2010 | 11.03 | 11.20 | 10.84 | 11.19 | 77,814 | +0.17(+1.54%) |
Oct 21, 2010 | 11.08 | 11.17 | 10.92 | 11.02 | 149,990 | +0.17(+1.59%) |
Oct 20, 2010 | 11.17 | 11.17 | 10.77 | 10.85 | 40,428 | -0.26(-2.31%) |
Oct 19, 2010 | 11.01 | 11.17 | 11.01 | 11.10 | 54,410 | -0.05(-0.47%) |
Oct 18, 2010 | 11.08 | 11.22 | 10.95 | 11.15 | 132,371 | +0.12(+1.04%) |
Oct 15, 2010 | 11.04 | 11.05 | 10.90 | 11.04 | 114,717 | +0.10(+0.95%) |
Oct 14, 2010 | 10.85 | 10.98 | 10.82 | 10.94 | 36,267 | +0.04(+0.40%) |
Oct 13, 2010 | 10.56 | 10.94 | 10.54 | 10.89 | 68,209 | +0.30(+2.85%) |
Oct 12, 2010 | 10.59 | 10.64 | 10.55 | 10.59 | 125,347 | +0.05(+0.52%) |
Oct 11, 2010 | 10.58 | 10.58 | 10.47 | 10.54 | 30,701 | -0.05(-0.46%) |
Oct 08, 2010 | 10.60 | 10.65 | 10.50 | 10.58 | 94,693 | -0.04(-0.41%) |
Oct 07, 2010 | 10.69 | 10.69 | 10.55 | 10.63 | 158,789 | +0.00(+0.00%) |
Oct 06, 2010 | 10.55 | 10.71 | 10.55 | 10.63 | 40,039 | -0.11(-1.02%) |
Oct 05, 2010 | 10.82 | 10.82 | 10.58 | 10.74 | 132,597 | +0.00(+0.00%) |
Oct 04, 2010 | 10.55 | 10.80 | 10.55 | 10.74 | 59,614 | -0.01(-0.08%) |
Oct 01, 2010 | 10.86 | 10.86 | 10.61 | 10.75 | 41,748 | -0.05(-0.48%) |
Sep 30, 2010 | 10.82 | 10.87 | 10.54 | 10.80 | 168,047 | +0.00(+0.03%) |
Sep 29, 2010 | 10.62 | 10.85 | 10.52 | 10.79 | 73,826 | -0.03(-0.27%) |
Sep 28, 2010 | 10.73 | 10.82 | 10.64 | 10.82 | 38,743 | +0.15(+1.40%) |
Sep 27, 2010 | 10.86 | 10.86 | 10.61 | 10.67 | 42,054 | -0.22(-1.98%) |
Sep 24, 2010 | 10.61 | 10.89 | 10.50 | 10.89 | 73,760 | +0.40(+3.84%) |
Sep 23, 2010 | 10.56 | 10.61 | 10.48 | 10.49 | 103,454 | -0.17(-1.62%) |
Sep 22, 2010 | 10.77 | 10.77 | 10.59 | 10.66 | 68,403 | -0.21(-1.93%) |
Sep 21, 2010 | 10.81 | 10.94 | 10.65 | 10.87 | 102,277 | -0.10(-0.94%) |
Sep 20, 2010 | 10.63 | 10.97 | 10.58 | 10.97 | 64,415 | +0.36(+3.39%) |
Sep 17, 2010 | 10.62 | 10.75 | 10.61 | 10.61 | 158,279 | -0.04(-0.38%) |
Sep 15, 2010 | 10.62 | 10.68 | 10.46 | 10.65 | 32,407 | +0.03(+0.24%) |
Sep 14, 2010 | 10.73 | 10.74 | 10.49 | 10.63 | 73,802 | -0.10(-0.97%) |
Sep 13, 2010 | 10.68 | 10.74 | 10.50 | 10.73 | 88,802 | +0.12(+1.14%) |
Sep 10, 2010 | 10.56 | 10.62 | 10.52 | 10.61 | 27,290 | +0.05(+0.52%) |
Sep 09, 2010 | 10.60 | 10.60 | 10.47 | 10.56 | 40,307 | +0.06(+0.60%) |
Sep 08, 2010 | 10.87 | 10.91 | 10.37 | 10.49 | 58,548 | -0.18(-1.65%) |
Sep 07, 2010 | 10.88 | 10.89 | 10.66 | 10.67 | 62,338 | -0.22(-2.06%) |
Sep 03, 2010 | 10.80 | 10.91 | 10.67 | 10.89 | 101,176 | +0.22(+2.10%) |
Sep 02, 2010 | 10.64 | 10.69 | 10.61 | 10.67 | 70,918 | +0.07(+0.71%) |
Sep 01, 2010 | 10.52 | 10.59 | 10.50 | 10.59 | 64,373 | +0.24(+2.31%) |
Aug 31, 2010 | 10.65 | 10.65 | 10.32 | 10.35 | 357,973 | -0.25(-2.34%) |
Aug 30, 2010 | 10.64 | 10.73 | 10.56 | 10.60 | 98,407 | -0.05(-0.49%) |
Aug 27, 2010 | 10.75 | 10.75 | 10.61 | 10.65 | 114,835 | -0.02(-0.16%) |
Aug 26, 2010 | 10.67 | 10.74 | 10.59 | 10.67 | 89,423 | -0.02(-0.16%) |
Aug 25, 2010 | 10.53 | 10.79 | 10.45 | 10.69 | 163,833 | +0.12(+1.09%) |
Aug 24, 2010 | 10.46 | 10.67 | 10.46 | 10.57 | 87,291 | +0.01(+0.08%) |
Aug 23, 2010 | 10.68 | 10.68 | 10.55 | 10.56 | 91,404 | -0.09(-0.81%) |
Aug 20, 2010 | 10.65 | 10.69 | 10.37 | 10.65 | 99,223 | +0.01(+0.05%) |
Aug 19, 2010 | 10.65 | 10.68 | 10.52 | 10.65 | 112,740 | -0.03(-0.27%) |
Aug 18, 2010 | 10.88 | 10.88 | 10.59 | 10.67 | 179,775 | -0.19(-1.72%) |
Aug 17, 2010 | 10.71 | 11.02 | 10.65 | 10.86 | 85,526 | +0.16(+1.51%) |
Aug 16, 2010 | 10.43 | 10.70 | 10.43 | 10.70 | 187,348 | +0.05(+0.46%) |
Aug 13, 2010 | 10.59 | 10.67 | 10.50 | 10.65 | 197,241 | -0.03(-0.27%) |
Aug 12, 2010 | 10.51 | 10.69 | 10.51 | 10.68 | 66,090 | +0.07(+0.65%) |
Aug 11, 2010 | 10.65 | 10.66 | 10.51 | 10.61 | 163,969 | -0.09(-0.86%) |
Aug 10, 2010 | 10.67 | 10.72 | 10.61 | 10.70 | 76,789 | -0.08(-0.75%) |
Aug 09, 2010 | 10.88 | 10.88 | 10.60 | 10.78 | 59,955 | +0.00(+0.00%) |
Aug 06, 2010 | 10.63 | 10.79 | 10.63 | 10.78 | 111,069 | +0.04(+0.40%) |
Aug 05, 2010 | 10.65 | 10.95 | 10.63 | 10.74 | 129,303 | +0.02(+0.21%) |
Aug 04, 2010 | 10.80 | 10.80 | 10.61 | 10.72 | 96,107 | -0.03(-0.24%) |
Aug 03, 2010 | 10.37 | 10.78 | 10.37 | 10.74 | 1,025,356 | +0.35(+3.37%) |
Aug 02, 2010 | 10.87 | 10.87 | 10.36 | 10.39 | 68,864 | -0.51(-4.68%) |
Jul 30, 2010 | 10.69 | 10.98 | 10.57 | 10.90 | 104,620 | +0.04(+0.37%) |
Jul 29, 2010 | 11.05 | 11.05 | 10.76 | 10.86 | 28,280 | -0.11(-1.05%) |
Jul 28, 2010 | 10.86 | 11.01 | 10.76 | 10.98 | 49,794 | +0.01(+0.05%) |
Jul 27, 2010 | 10.95 | 11.14 | 10.73 | 10.97 | 52,045 | -0.01(-0.08%) |
Jul 26, 2010 | 10.89 | 11.00 | 10.76 | 10.98 | 136,860 | +0.36(+3.38%) |
Jul 23, 2010 | 10.44 | 10.64 | 10.06 | 10.62 | 38,941 | -0.01(-0.05%) |
Jul 22, 2010 | 9.900 | 10.68 | 9.900 | 10.63 | 68,048 | +0.51(+5.05%) |
Jul 21, 2010 | 10.46 | 10.53 | 10.09 | 10.12 | 39,739 | -0.08(-0.76%) |
Jul 20, 2010 | 9.991 | 10.20 | 9.842 | 10.20 | 260,843 | +0.10(+0.97%) |
Jul 19, 2010 | 10.02 | 10.11 | 9.676 | 10.10 | 25,008 | +0.14(+1.41%) |
Jul 16, 2010 | 10.37 | 10.47 | 9.888 | 9.957 | 85,512 | -0.51(-4.91%) |
Jul 15, 2010 | 10.80 | 10.80 | 10.33 | 10.47 | 48,769 | -0.30(-2.75%) |
Jul 14, 2010 | 10.74 | 10.78 | 10.66 | 10.77 | 45,305 | +0.02(+0.19%) |
Jul 13, 2010 | 10.54 | 10.75 | 10.48 | 10.75 | 74,011 | +0.37(+3.57%) |
Jul 12, 2010 | 10.12 | 10.48 | 9.940 | 10.38 | 149,476 | +0.19(+1.89%) |
Jul 09, 2010 | 9.902 | 10.18 | 9.730 | 10.18 | 136,292 | +0.24(+2.39%) |
Jul 08, 2010 | 10.08 | 10.10 | 9.432 | 9.945 | 161,955 | -0.08(-0.77%) |
Jul 07, 2010 | 9.885 | 10.04 | 9.862 | 10.02 | 71,648 | +0.14(+1.45%) |
Jul 06, 2010 | 10.18 | 10.22 | 9.871 | 9.879 | 62,674 | -0.15(-1.49%) |
Jul 02, 2010 | 10.34 | 10.34 | 9.900 | 10.03 | 52,585 | -0.24(-2.29%) |
Jul 01, 2010 | 10.28 | 10.30 | 9.977 | 10.26 | 69,104 | -0.05(-0.45%) |
Jun 30, 2010 | 10.26 | 10.38 | 10.09 | 10.31 | 128,266 | +0.06(+0.59%) |
Jun 29, 2010 | 10.33 | 10.34 | 10.21 | 10.25 | 105,962 | -0.08(-0.78%) |
Jun 25, 2010 | 9.879 | 10.55 | 9.770 | 10.33 | 986,184 | +0.48(+4.86%) |
Jun 24, 2010 | 10.48 | 10.51 | 9.851 | 9.851 | 112,646 | -0.63(-6.00%) |
Jun 23, 2010 | 10.69 | 10.76 | 10.48 | 10.48 | 41,621 | -0.25(-2.30%) |
Jun 22, 2010 | 10.98 | 11.08 | 10.73 | 10.73 | 76,447 | -0.21(-1.89%) |
Jun 21, 2010 | 11.25 | 11.27 | 10.93 | 10.93 | 49,651 | -0.14(-1.30%) |
Jun 18, 2010 | 11.31 | 11.31 | 10.95 | 11.08 | 154,804 | -0.14(-1.28%) |
Jun 17, 2010 | 11.38 | 11.41 | 11.09 | 11.22 | 38,885 | -0.18(-1.61%) |
Jun 16, 2010 | 11.20 | 11.41 | 11.16 | 11.40 | 65,584 | +0.14(+1.22%) |
Jun 15, 2010 | 11.27 | 11.33 | 10.77 | 11.27 | 192,320 | +0.13(+1.18%) |
Jun 14, 2010 | 11.52 | 11.52 | 11.11 | 11.13 | 71,955 | -0.32(-2.76%) |
Jun 11, 2010 | 11.24 | 11.46 | 11.19 | 11.45 | 57,335 | +0.12(+1.09%) |
Jun 10, 2010 | 11.07 | 11.37 | 10.95 | 11.33 | 65,633 | +0.42(+3.84%) |
Jun 09, 2010 | 11.39 | 11.39 | 10.77 | 10.91 | 91,474 | -0.36(-3.16%) |
Jun 08, 2010 | 11.41 | 11.53 | 11.13 | 11.26 | 51,320 | -0.18(-1.58%) |
Jun 07, 2010 | 11.47 | 11.79 | 11.41 | 11.44 | 87,237 | -0.03(-0.22%) |
Jun 04, 2010 | 11.58 | 11.65 | 11.34 | 11.47 | 167,925 | -0.40(-3.34%) |
Jun 03, 2010 | 12.02 | 12.11 | 11.80 | 11.87 | 62,956 | -0.19(-1.55%) |
Jun 02, 2010 | 11.54 | 12.05 | 11.52 | 12.05 | 91,966 | +0.55(+4.82%) |
Jun 01, 2010 | 11.54 | 11.81 | 11.45 | 11.50 | 105,470 | -0.07(-0.64%) |
May 28, 2010 | 11.80 | 11.76 | 11.52 | 11.57 | 67,062 | -0.23(-1.94%) |
May 27, 2010 | 11.46 | 11.89 | 11.43 | 11.80 | 28,866 | +0.58(+5.16%) |
May 26, 2010 | 11.28 | 11.47 | 11.17 | 11.22 | 108,631 | +0.08(+0.72%) |
May 25, 2010 | 11.34 | 11.39 | 11.02 | 11.14 | 116,427 | -0.29(-2.51%) |
May 24, 2010 | 11.34 | 11.62 | 11.34 | 11.43 | 51,100 | -0.09(-0.75%) |
May 21, 2010 | 11.48 | 11.66 | 11.44 | 11.52 | 137,895 | +0.04(+0.32%) |
May 20, 2010 | 11.66 | 11.74 | 11.48 | 11.48 | 255,225 | -0.51(-4.28%) |
May 19, 2010 | 12.34 | 12.34 | 11.99 | 11.99 | 45,507 | -0.32(-2.57%) |
May 18, 2010 | 12.38 | 12.63 | 12.23 | 12.31 | 73,861 | -0.21(-1.67%) |
May 17, 2010 | 12.87 | 12.87 | 12.00 | 12.52 | 272,873 | -0.25(-1.98%) |
May 14, 2010 | 12.81 | 13.20 | 12.70 | 12.77 | 264,328 | -0.13(-1.00%) |
May 13, 2010 | 12.78 | 13.00 | 12.55 | 12.90 | 155,641 | +0.11(+0.85%) |
May 12, 2010 | 12.50 | 13.00 | 12.40 | 12.79 | 154,738 | +0.30(+2.39%) |
May 11, 2010 | 11.94 | 12.52 | 11.64 | 12.49 | 119,710 | +0.52(+4.34%) |
May 10, 2010 | 11.87 | 12.48 | 11.83 | 11.97 | 98,392 | +0.47(+4.09%) |
May 07, 2010 | 11.64 | 11.82 | 11.41 | 11.50 | 226,366 | -0.15(-1.31%) |
May 06, 2010 | 12.13 | 12.13 | 11.65 | 11.65 | 47,079 | -0.51(-4.20%) |
May 05, 2010 | 12.19 | 12.42 | 11.78 | 12.16 | 98,870 | -0.06(-0.49%) |
May 04, 2010 | 12.22 | 12.34 | 12.10 | 12.22 | 124,038 | -0.17(-1.39%) |