Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.63 | 12.75 | 12.63 | 12.73 | 58,386 | +0.04(+0.34%) |
Mar 30, 2011 | 12.56 | 12.69 | 12.56 | 12.69 | 82,004 | +0.16(+1.30%) |
Mar 29, 2011 | 12.44 | 12.54 | 12.41 | 12.53 | 85,098 | +0.04(+0.30%) |
Mar 28, 2011 | 12.57 | 12.58 | 12.48 | 12.49 | 83,477 | -0.01(-0.11%) |
Mar 25, 2011 | 12.46 | 12.58 | 12.44 | 12.50 | 75,977 | +0.10(+0.80%) |
Mar 24, 2011 | 12.40 | 12.45 | 12.31 | 12.40 | 122,111 | +0.05(+0.42%) |
Mar 23, 2011 | 12.25 | 12.38 | 12.24 | 12.35 | 49,312 | -0.03(-0.26%) |
Mar 22, 2011 | 12.46 | 12.46 | 12.36 | 12.38 | 50,865 | -0.05(-0.42%) |
Mar 21, 2011 | 12.44 | 12.45 | 12.41 | 12.44 | 124,377 | +0.23(+1.92%) |
Mar 18, 2011 | 12.30 | 12.31 | 12.19 | 12.20 | 293,589 | +0.07(+0.56%) |
Mar 17, 2011 | 12.25 | 12.25 | 12.10 | 12.13 | 104,256 | +0.04(+0.37%) |
Mar 16, 2011 | 12.19 | 12.35 | 12.03 | 12.09 | 113,134 | -0.12(-0.96%) |
Mar 15, 2011 | 12.17 | 12.30 | 12.16 | 12.21 | 157,445 | -0.11(-0.89%) |
Mar 14, 2011 | 12.33 | 12.35 | 12.26 | 12.32 | 135,857 | -0.10(-0.81%) |
Mar 11, 2011 | 12.31 | 12.61 | 12.14 | 12.42 | 774,592 | +0.10(+0.84%) |
Mar 10, 2011 | 12.33 | 12.40 | 12.31 | 12.31 | 112,656 | -0.21(-1.70%) |
Mar 09, 2011 | 12.52 | 12.55 | 12.49 | 12.53 | 44,033 | -0.04(-0.28%) |
Mar 08, 2011 | 12.39 | 12.57 | 12.39 | 12.56 | 70,069 | +0.18(+1.46%) |
Mar 07, 2011 | 12.52 | 12.55 | 12.31 | 12.38 | 133,066 | -0.09(-0.70%) |
Mar 04, 2011 | 12.61 | 12.61 | 12.38 | 12.47 | 94,850 | -0.11(-0.84%) |
Mar 03, 2011 | 12.47 | 12.58 | 12.47 | 12.57 | 121,602 | +0.22(+1.74%) |
Mar 02, 2011 | 12.35 | 12.40 | 12.32 | 12.36 | 78,332 | -0.00(-0.04%) |
Mar 01, 2011 | 12.59 | 12.59 | 12.35 | 12.36 | 130,386 | -0.22(-1.75%) |
Feb 28, 2011 | 12.51 | 12.60 | 12.49 | 12.58 | 56,633 | +0.12(+0.94%) |
Feb 25, 2011 | 12.31 | 12.47 | 12.31 | 12.47 | 73,641 | +0.22(+1.78%) |
Feb 24, 2011 | 12.26 | 12.45 | 12.19 | 12.25 | 110,595 | -0.04(-0.29%) |
Feb 23, 2011 | 12.45 | 12.46 | 12.24 | 12.28 | 58,583 | -0.14(-1.15%) |
Feb 22, 2011 | 12.49 | 12.59 | 12.41 | 12.43 | 131,291 | -0.21(-1.69%) |
Feb 18, 2011 | 12.65 | 12.66 | 12.61 | 12.64 | 101,661 | +0.02(+0.15%) |
Feb 17, 2011 | 12.54 | 12.63 | 12.30 | 12.62 | 279,539 | +0.07(+0.54%) |
Feb 16, 2011 | 12.53 | 12.57 | 12.51 | 12.55 | 102,046 | +0.09(+0.73%) |
Feb 15, 2011 | 12.44 | 12.50 | 12.44 | 12.46 | 36,650 | -0.04(-0.30%) |
Feb 14, 2011 | 12.52 | 12.52 | 12.46 | 12.50 | 166,780 | +0.01(+0.09%) |
Feb 11, 2011 | 12.39 | 12.49 | 12.38 | 12.49 | 114,180 | +0.08(+0.68%) |
Feb 10, 2011 | 12.34 | 12.40 | 12.34 | 12.40 | 80,867 | +0.04(+0.34%) |
Feb 09, 2011 | 12.39 | 12.39 | 12.32 | 12.36 | 148,692 | -0.03(-0.26%) |
Feb 08, 2011 | 12.41 | 12.41 | 12.33 | 12.39 | 92,660 | +0.04(+0.34%) |
Feb 07, 2011 | 12.30 | 12.36 | 12.30 | 12.35 | 50,743 | +0.09(+0.77%) |
Feb 04, 2011 | 12.28 | 12.28 | 12.21 | 12.26 | 117,846 | -0.01(-0.06%) |
Feb 03, 2011 | 12.23 | 12.28 | 12.16 | 12.27 | 107,048 | +0.04(+0.29%) |
Feb 02, 2011 | 12.22 | 12.28 | 12.22 | 12.23 | 123,459 | -0.05(-0.41%) |
Feb 01, 2011 | 12.23 | 12.29 | 12.20 | 12.28 | 118,550 | +0.15(+1.26%) |
Jan 31, 2011 | 12.07 | 12.19 | 12.07 | 12.13 | 80,368 | +0.07(+0.60%) |
Jan 28, 2011 | 12.28 | 12.28 | 12.05 | 12.05 | 127,027 | -0.23(-1.85%) |
Jan 27, 2011 | 12.20 | 12.29 | 12.17 | 12.28 | 58,904 | +0.10(+0.83%) |
Jan 26, 2011 | 12.19 | 12.22 | 12.14 | 12.18 | 36,479 | +0.05(+0.38%) |
Jan 25, 2011 | 12.06 | 12.13 | 12.03 | 12.13 | 393,851 | +0.05(+0.45%) |
Jan 24, 2011 | 12.01 | 12.10 | 12.01 | 12.08 | 76,612 | +0.11(+0.89%) |
Jan 21, 2011 | 12.12 | 12.12 | 11.97 | 11.97 | 87,641 | -0.02(-0.13%) |
Jan 20, 2011 | 12.04 | 12.04 | 11.97 | 11.99 | 41,831 | -0.04(-0.34%) |
Jan 19, 2011 | 12.21 | 12.25 | 12.00 | 12.03 | 64,307 | -0.14(-1.19%) |
Jan 18, 2011 | 12.10 | 12.17 | 12.08 | 12.17 | 187,706 | +0.08(+0.66%) |
Jan 14, 2011 | 12.06 | 12.11 | 12.03 | 12.09 | 136,267 | +0.06(+0.49%) |
Jan 13, 2011 | 12.07 | 12.07 | 12.02 | 12.04 | 172,555 | +0.01(+0.12%) |
Jan 12, 2011 | 12.07 | 12.07 | 12.01 | 12.02 | 112,302 | +0.05(+0.41%) |
Jan 11, 2011 | 12.08 | 12.08 | 11.94 | 11.97 | 149,084 | +0.00(+0.00%) |
Jan 10, 2011 | 11.91 | 11.97 | 11.83 | 11.97 | 134,936 | +0.03(+0.27%) |
Jan 07, 2011 | 12.01 | 12.01 | 11.86 | 11.94 | 83,356 | -0.02(-0.15%) |
Jan 06, 2011 | 12.01 | 12.01 | 11.94 | 11.96 | 95,238 | -0.03(-0.23%) |
Jan 05, 2011 | 11.94 | 12.00 | 11.91 | 11.99 | 123,497 | +0.05(+0.45%) |
Jan 04, 2011 | 12.05 | 12.05 | 11.86 | 11.93 | 128,282 | -0.11(-0.91%) |
Jan 03, 2011 | 11.97 | 12.07 | 11.97 | 12.04 | 110,663 | +0.16(+1.38%) |
Dec 31, 2010 | 11.94 | 11.94 | 11.88 | 11.88 | 65,447 | -0.07(-0.59%) |
Dec 30, 2010 | 11.97 | 11.97 | 11.93 | 11.95 | 93,539 | +0.01(+0.08%) |
Dec 29, 2010 | 11.99 | 11.99 | 11.91 | 11.94 | 143,711 | +0.04(+0.33%) |
Dec 28, 2010 | 11.88 | 11.93 | 11.86 | 11.90 | 202,214 | -0.01(-0.06%) |
Dec 27, 2010 | 11.84 | 11.91 | 11.83 | 11.91 | 53,658 | +0.02(+0.18%) |
Dec 23, 2010 | 11.93 | 11.93 | 11.87 | 11.89 | 113,010 | -0.03(-0.22%) |
Dec 22, 2010 | 11.87 | 11.94 | 11.86 | 11.91 | 80,637 | +0.08(+0.64%) |
Dec 21, 2010 | 11.82 | 11.87 | 11.79 | 11.84 | 628,399 | +0.06(+0.55%) |
Dec 20, 2010 | 11.75 | 11.79 | 11.73 | 11.77 | 170,181 | +0.01(+0.12%) |
Dec 17, 2010 | 11.75 | 11.76 | 11.69 | 11.76 | 183,385 | +0.07(+0.58%) |
Dec 16, 2010 | 11.67 | 11.71 | 11.62 | 11.69 | 228,374 | +0.05(+0.39%) |
Dec 15, 2010 | 11.70 | 11.75 | 11.64 | 11.64 | 110,118 | -0.06(-0.52%) |
Dec 14, 2010 | 11.77 | 11.77 | 11.68 | 11.70 | 128,393 | +0.00(+0.04%) |
Dec 13, 2010 | 11.84 | 11.84 | 11.70 | 11.70 | 166,032 | -0.01(-0.08%) |
Dec 10, 2010 | 11.68 | 11.71 | 11.61 | 11.71 | 163,327 | +0.10(+0.90%) |
Dec 09, 2010 | 11.69 | 11.69 | 11.57 | 11.60 | 106,663 | +0.01(+0.06%) |
Dec 08, 2010 | 11.66 | 11.66 | 11.56 | 11.60 | 240,678 | -0.03(-0.28%) |
Dec 07, 2010 | 11.74 | 11.74 | 11.62 | 11.63 | 328,463 | +0.02(+0.18%) |
Dec 06, 2010 | 11.58 | 11.62 | 11.56 | 11.61 | 75,494 | -0.00(-0.02%) |
Dec 03, 2010 | 11.55 | 11.61 | 11.50 | 11.61 | 109,515 | +0.05(+0.44%) |
Dec 02, 2010 | 11.43 | 11.56 | 11.43 | 11.56 | 60,295 | +0.16(+1.38%) |
Dec 01, 2010 | 11.40 | 11.42 | 11.34 | 11.40 | 93,347 | +0.17(+1.55%) |
Nov 30, 2010 | 11.21 | 11.27 | 11.17 | 11.23 | 120,487 | -0.06(-0.58%) |
Nov 29, 2010 | 11.24 | 11.30 | 11.15 | 11.29 | 290,415 | -0.01(-0.08%) |
Nov 26, 2010 | 11.30 | 11.33 | 11.28 | 11.30 | 62,329 | -0.05(-0.45%) |
Nov 24, 2010 | 11.25 | 11.35 | 11.35 | 11.35 | 216,850 | +0.19(+1.70%) |
Nov 23, 2010 | 11.16 | 11.18 | 11.12 | 11.16 | 116,821 | -0.11(-0.97%) |
Nov 22, 2010 | 11.19 | 11.28 | 11.18 | 11.27 | 98,792 | +0.04(+0.37%) |
Nov 19, 2010 | 11.19 | 11.23 | 11.13 | 11.23 | 117,269 | +0.02(+0.21%) |
Nov 18, 2010 | 11.21 | 11.26 | 11.19 | 11.21 | 38,264 | +0.12(+1.06%) |
Nov 17, 2010 | 11.08 | 11.12 | 11.06 | 11.09 | 105,250 | +0.04(+0.37%) |
Nov 16, 2010 | 11.22 | 11.22 | 11.00 | 11.05 | 71,457 | -0.27(-2.42%) |
Nov 15, 2010 | 11.29 | 11.36 | 11.29 | 11.32 | 140,080 | +0.06(+0.51%) |
Nov 12, 2010 | 11.36 | 11.38 | 11.23 | 11.27 | 57,387 | -0.14(-1.25%) |
Nov 11, 2010 | 11.36 | 11.44 | 11.33 | 11.41 | 120,608 | -0.02(-0.21%) |
Nov 10, 2010 | 11.36 | 11.43 | 11.32 | 11.43 | 69,919 | +0.06(+0.53%) |
Nov 09, 2010 | 11.57 | 11.57 | 11.33 | 11.37 | 95,475 | -0.16(-1.43%) |
Nov 08, 2010 | 11.56 | 11.56 | 11.48 | 11.54 | 76,334 | -0.06(-0.50%) |
Nov 05, 2010 | 11.57 | 11.62 | 11.54 | 11.59 | 109,071 | +0.06(+0.56%) |
Nov 04, 2010 | 11.49 | 11.54 | 11.44 | 11.53 | 128,931 | +0.21(+1.87%) |
Nov 03, 2010 | 11.32 | 11.42 | 11.23 | 11.32 | 131,146 | +0.02(+0.14%) |
Nov 02, 2010 | 11.29 | 11.31 | 11.26 | 11.30 | 88,048 | +0.10(+0.89%) |
Nov 01, 2010 | 11.26 | 11.30 | 11.13 | 11.20 | 78,923 | -0.01(-0.06%) |
Oct 29, 2010 | 11.16 | 11.22 | 11.16 | 11.21 | 51,942 | +0.03(+0.29%) |
Oct 28, 2010 | 11.23 | 11.23 | 11.12 | 11.18 | 74,460 | -0.00(-0.04%) |
Oct 27, 2010 | 11.16 | 11.20 | 11.08 | 11.18 | 99,710 | -0.08(-0.74%) |
Oct 25, 2010 | 11.33 | 11.34 | 11.26 | 11.26 | 57,568 | +0.02(+0.21%) |
Oct 22, 2010 | 11.25 | 11.25 | 11.21 | 11.24 | 77,549 | +0.01(+0.12%) |
Oct 21, 2010 | 11.29 | 11.34 | 11.16 | 11.23 | 66,447 | -0.02(-0.19%) |
Oct 20, 2010 | 11.20 | 11.29 | 11.15 | 11.25 | 82,727 | +0.14(+1.27%) |
Oct 19, 2010 | 11.14 | 11.36 | 11.05 | 11.11 | 118,734 | -0.15(-1.30%) |
Oct 18, 2010 | 11.20 | 11.25 | 11.19 | 11.25 | 50,649 | +0.09(+0.81%) |
Oct 15, 2010 | 11.28 | 11.41 | 11.14 | 11.16 | 94,234 | -0.00(-0.02%) |
Oct 14, 2010 | 11.21 | 11.23 | 11.13 | 11.17 | 87,742 | -0.04(-0.35%) |
Oct 13, 2010 | 11.18 | 11.26 | 11.15 | 11.20 | 121,823 | +0.09(+0.82%) |
Oct 12, 2010 | 11.09 | 11.13 | 11.03 | 11.11 | 90,572 | +0.00(+0.04%) |
Oct 11, 2010 | 11.09 | 11.13 | 11.09 | 11.11 | 61,700 | +0.02(+0.21%) |
Oct 08, 2010 | 11.09 | 11.10 | 10.98 | 11.09 | 184,949 | +0.08(+0.76%) |
Oct 07, 2010 | 11.07 | 11.13 | 10.97 | 11.00 | 199,842 | -0.03(-0.29%) |
Oct 06, 2010 | 11.04 | 11.07 | 10.97 | 11.04 | 274,996 | -0.03(-0.23%) |
Oct 05, 2010 | 10.99 | 11.07 | 10.93 | 11.06 | 153,858 | +0.20(+1.79%) |
Oct 04, 2010 | 10.90 | 10.94 | 10.79 | 10.87 | 164,464 | -0.03(-0.26%) |
Oct 01, 2010 | 10.89 | 10.96 | 10.84 | 10.89 | 220,012 | +0.03(+0.28%) |
Sep 30, 2010 | 10.90 | 10.97 | 10.80 | 10.86 | 77,751 | +0.02(+0.19%) |
Sep 29, 2010 | 10.83 | 10.88 | 10.80 | 10.84 | 205,158 | -0.03(-0.32%) |
Sep 28, 2010 | 10.81 | 10.88 | 10.69 | 10.88 | 286,128 | +0.09(+0.81%) |
Sep 27, 2010 | 10.88 | 10.88 | 10.76 | 10.79 | 236,878 | -0.06(-0.53%) |
Sep 24, 2010 | 10.76 | 10.85 | 10.73 | 10.85 | 161,983 | +0.26(+2.46%) |
Sep 23, 2010 | 10.62 | 10.71 | 10.58 | 10.59 | 145,233 | -0.13(-1.17%) |
Sep 22, 2010 | 10.79 | 10.83 | 10.70 | 10.71 | 196,499 | -0.08(-0.77%) |
Sep 21, 2010 | 10.87 | 10.91 | 10.78 | 10.80 | 623,083 | -0.07(-0.64%) |
Sep 20, 2010 | 10.75 | 10.88 | 10.68 | 10.87 | 525,954 | +0.17(+1.63%) |
Sep 17, 2010 | 10.69 | 10.76 | 10.63 | 10.69 | 387,017 | -0.00(-0.02%) |
Sep 15, 2010 | 10.70 | 10.71 | 10.56 | 10.69 | 266,117 | +0.02(+0.17%) |
Sep 14, 2010 | 10.65 | 10.71 | 10.64 | 10.68 | 1,130,195 | -0.00(-0.04%) |
Sep 13, 2010 | 10.64 | 10.68 | 10.61 | 10.68 | 337,466 | +0.15(+1.47%) |
Sep 10, 2010 | 10.51 | 10.55 | 10.50 | 10.53 | 1,288,419 | +0.03(+0.29%) |
Sep 09, 2010 | 10.67 | 10.67 | 10.46 | 10.50 | 761,293 | +0.03(+0.33%) |
Sep 08, 2010 | 10.49 | 10.52 | 10.44 | 10.46 | 1,277,364 | +0.01(+0.13%) |
Sep 07, 2010 | 10.48 | 10.53 | 10.45 | 10.45 | 404,847 | -0.13(-1.24%) |
Sep 03, 2010 | 10.57 | 10.68 | 10.51 | 10.58 | 149,051 | +0.13(+1.26%) |
Sep 02, 2010 | 10.38 | 10.45 | 10.36 | 10.45 | 232,431 | +0.10(+1.01%) |
Sep 01, 2010 | 10.20 | 10.34 | 10.20 | 10.34 | 122,140 | +0.32(+3.16%) |
Aug 31, 2010 | 9.984 | 10.10 | 9.984 | 10.03 | 77,416 | +0.00(+0.00%) |
Aug 30, 2010 | 10.17 | 10.18 | 10.03 | 10.03 | 18,731 | -0.14(-1.40%) |
Aug 27, 2010 | 10.17 | 10.17 | 9.915 | 10.17 | 85,305 | +0.16(+1.56%) |
Aug 26, 2010 | 10.08 | 10.10 | 9.963 | 10.01 | 348,192 | -0.01(-0.14%) |
Aug 25, 2010 | 9.905 | 10.04 | 9.855 | 10.03 | 35,546 | +0.02(+0.17%) |
Aug 24, 2010 | 9.915 | 10.01 | 9.896 | 10.01 | 393,258 | -0.03(-0.29%) |
Aug 23, 2010 | 10.15 | 10.19 | 10.04 | 10.04 | 25,896 | -0.06(-0.59%) |
Aug 20, 2010 | 10.05 | 10.10 | 10.01 | 10.10 | 17,621 | -0.03(-0.25%) |
Aug 19, 2010 | 10.29 | 10.29 | 10.08 | 10.12 | 31,821 | -0.20(-1.98%) |
Aug 18, 2010 | 10.30 | 10.35 | 10.24 | 10.33 | 76,293 | +0.02(+0.22%) |
Aug 17, 2010 | 10.23 | 10.35 | 10.20 | 10.30 | 55,041 | +0.17(+1.69%) |
Aug 16, 2010 | 10.09 | 10.16 | 10.07 | 10.13 | 82,313 | +0.01(+0.09%) |
Aug 13, 2010 | 10.12 | 10.19 | 10.09 | 10.12 | 67,237 | -0.02(-0.20%) |
Aug 12, 2010 | 10.10 | 10.18 | 10.10 | 10.15 | 33,438 | -0.08(-0.79%) |
Aug 11, 2010 | 10.30 | 10.33 | 10.20 | 10.23 | 94,704 | -0.32(-3.06%) |
Aug 10, 2010 | 10.49 | 10.57 | 10.48 | 10.55 | 16,975 | -0.06(-0.61%) |
Aug 09, 2010 | 10.61 | 10.62 | 10.57 | 10.61 | 41,327 | +0.10(+0.99%) |
Aug 06, 2010 | 10.51 | 10.52 | 10.40 | 10.51 | 19,399 | -0.04(-0.39%) |
Aug 05, 2010 | 10.52 | 10.56 | 10.52 | 10.55 | 127,635 | -0.06(-0.56%) |
Aug 04, 2010 | 10.63 | 10.63 | 10.56 | 10.61 | 152,807 | +0.04(+0.34%) |
Aug 03, 2010 | 10.59 | 10.64 | 10.56 | 10.57 | 33,117 | -0.09(-0.80%) |
Aug 02, 2010 | 10.59 | 10.66 | 10.58 | 10.66 | 166,495 | +0.21(+2.05%) |
Jul 30, 2010 | 10.44 | 10.47 | 10.34 | 10.44 | 122,083 | -0.02(-0.15%) |
Jul 29, 2010 | 10.53 | 10.57 | 10.36 | 10.46 | 81,051 | -0.01(-0.11%) |
Jul 28, 2010 | 10.58 | 10.58 | 10.47 | 10.47 | 53,805 | -0.13(-1.20%) |
Jul 27, 2010 | 10.64 | 10.64 | 10.57 | 10.60 | 11,632 | -0.01(-0.09%) |
Jul 26, 2010 | 10.42 | 10.61 | 10.42 | 10.61 | 30,910 | +0.19(+1.79%) |
Jul 23, 2010 | 10.25 | 10.42 | 10.25 | 10.42 | 19,412 | +0.12(+1.18%) |
Jul 22, 2010 | 10.19 | 10.32 | 10.19 | 10.30 | 26,677 | +0.27(+2.69%) |
Jul 21, 2010 | 10.25 | 10.25 | 10.02 | 10.03 | 41,856 | -0.15(-1.45%) |
Jul 20, 2010 | 9.880 | 10.18 | 9.880 | 10.18 | 36,461 | +0.17(+1.73%) |
Jul 19, 2010 | 9.988 | 10.06 | 9.883 | 10.00 | 66,964 | +0.05(+0.53%) |
Jul 16, 2010 | 9.951 | 10.23 | 9.924 | 9.951 | 46,575 | -0.27(-2.68%) |
Jul 15, 2010 | 10.25 | 10.27 | 10.08 | 10.23 | 43,878 | -0.00(-0.04%) |
Jul 14, 2010 | 10.26 | 10.26 | 10.19 | 10.23 | 81,476 | -0.05(-0.49%) |
Jul 13, 2010 | 10.18 | 10.31 | 10.18 | 10.28 | 125,887 | +0.22(+2.15%) |
Jul 12, 2010 | 10.10 | 10.11 | 10.00 | 10.06 | 239,930 | -0.02(-0.23%) |
Jul 09, 2010 | 10.09 | 10.10 | 10.02 | 10.09 | 55,969 | +0.04(+0.39%) |
Jul 08, 2010 | 10.03 | 10.05 | 9.894 | 10.05 | 2,521,906 | +0.19(+1.94%) |
Jul 07, 2010 | 9.580 | 9.857 | 9.580 | 9.857 | 162,349 | +0.31(+3.29%) |
Jul 06, 2010 | 9.721 | 9.755 | 9.509 | 9.543 | 407,944 | -0.06(-0.59%) |
Jul 02, 2010 | 9.600 | 9.713 | 9.553 | 9.600 | 100,181 | -0.09(-0.94%) |
Jul 01, 2010 | 9.721 | 9.721 | 9.497 | 9.691 | 134,487 | -0.01(-0.14%) |
Jun 30, 2010 | 9.758 | 9.885 | 9.691 | 9.705 | 34,258 | -0.09(-0.92%) |
Jun 29, 2010 | 9.942 | 9.942 | 9.689 | 9.795 | 50,687 | -0.27(-2.68%) |
Jun 25, 2010 | 10.06 | 10.15 | 9.989 | 10.06 | 275,370 | +0.06(+0.64%) |
Jun 24, 2010 | 10.07 | 10.14 | 9.998 | 10.00 | 59,911 | -0.13(-1.30%) |
Jun 23, 2010 | 10.14 | 10.18 | 10.09 | 10.13 | 27,452 | -0.05(-0.46%) |
Jun 22, 2010 | 10.41 | 10.41 | 10.18 | 10.18 | 37,049 | -0.22(-2.14%) |
Jun 21, 2010 | 10.60 | 10.62 | 10.38 | 10.40 | 41,565 | -0.05(-0.48%) |
Jun 18, 2010 | 10.45 | 10.51 | 10.43 | 10.45 | 28,501 | -0.03(-0.28%) |
Jun 17, 2010 | 10.53 | 10.53 | 10.37 | 10.48 | 35,590 | +0.02(+0.22%) |
Jun 16, 2010 | 10.45 | 10.52 | 10.42 | 10.46 | 76,352 | -0.05(-0.44%) |
Jun 15, 2010 | 10.36 | 10.51 | 10.36 | 10.50 | 86,918 | +0.21(+2.07%) |
Jun 14, 2010 | 10.38 | 10.41 | 10.28 | 10.29 | 72,377 | +0.08(+0.78%) |
Jun 11, 2010 | 10.15 | 10.21 | 10.12 | 10.21 | 28,653 | +0.07(+0.68%) |
Jun 10, 2010 | 10.02 | 10.14 | 9.999 | 10.14 | 116,996 | +0.33(+3.36%) |
Jun 09, 2010 | 9.911 | 10.02 | 9.812 | 9.812 | 206,915 | -0.02(-0.23%) |
Jun 08, 2010 | 9.723 | 9.835 | 9.615 | 9.835 | 64,423 | +0.11(+1.11%) |
Jun 07, 2010 | 9.913 | 9.913 | 9.728 | 9.728 | 58,587 | -0.12(-1.25%) |
Jun 04, 2010 | 9.851 | 10.11 | 9.851 | 9.851 | 63,392 | -0.44(-4.27%) |
Jun 03, 2010 | 10.27 | 10.30 | 10.19 | 10.29 | 746,462 | +0.11(+1.13%) |
Jun 02, 2010 | 9.993 | 10.18 | 9.966 | 10.18 | 199,258 | +0.17(+1.72%) |
Jun 01, 2010 | 10.14 | 10.23 | 9.993 | 10.00 | 104,001 | -0.25(-2.48%) |
May 28, 2010 | 10.26 | 10.32 | 10.22 | 10.26 | 40,434 | -0.04(-0.38%) |
May 27, 2010 | 10.14 | 10.30 | 10.14 | 10.30 | 105,836 | +0.34(+3.43%) |
May 26, 2010 | 9.993 | 10.13 | 9.946 | 9.957 | 73,137 | +0.01(+0.05%) |
May 25, 2010 | 9.696 | 9.952 | 9.607 | 9.951 | 222,596 | -0.01(-0.08%) |
May 24, 2010 | 9.998 | 10.14 | 9.957 | 9.959 | 138,120 | -0.02(-0.20%) |
May 21, 2010 | 9.620 | 10.06 | 9.615 | 9.979 | 54,687 | +0.04(+0.44%) |
May 20, 2010 | 10.11 | 10.16 | 9.936 | 9.936 | 111,977 | -0.42(-4.07%) |
May 19, 2010 | 10.37 | 10.45 | 10.22 | 10.36 | 61,968 | -0.08(-0.81%) |
May 18, 2010 | 10.74 | 10.74 | 10.44 | 10.44 | 44,155 | -0.16(-1.55%) |
May 17, 2010 | 10.61 | 10.66 | 10.44 | 10.61 | 44,749 | +0.02(+0.19%) |
May 14, 2010 | 10.59 | 10.80 | 10.52 | 10.59 | 283,320 | -0.23(-2.16%) |
May 13, 2010 | 10.89 | 10.94 | 10.82 | 10.82 | 97,759 | -0.11(-1.05%) |
May 12, 2010 | 10.78 | 10.94 | 10.78 | 10.93 | 967,338 | +0.20(+1.85%) |
May 11, 2010 | 10.84 | 10.86 | 10.73 | 10.73 | 4,250 | +0.07(+0.65%) |
May 10, 2010 | 10.64 | 10.67 | 10.59 | 10.67 | 57,404 | +0.48(+4.67%) |
May 07, 2010 | 10.40 | 10.42 | 10.15 | 10.19 | 190,216 | -0.32(-3.05%) |
May 06, 2010 | 10.78 | 11.63 | 9.615 | 10.51 | 185,399 | -0.29(-2.67%) |
May 05, 2010 | 10.88 | 10.89 | 10.74 | 10.80 | 2,575,660 | -0.12(-1.09%) |
May 04, 2010 | 11.05 | 11.05 | 10.84 | 10.92 | 55,726 | -0.29(-2.57%) |
May 03, 2010 | 11.05 | 11.21 | 11.05 | 11.21 | 14,995 | +0.21(+1.94%) |
Apr 30, 2010 | 11.24 | 11.24 | 10.99 | 10.99 | 114,126 | -0.19(-1.72%) |
Apr 29, 2010 | 11.12 | 11.23 | 11.07 | 11.19 | 66,860 | +0.19(+1.75%) |
Apr 28, 2010 | 11.04 | 11.05 | 10.71 | 10.99 | 109,562 | -0.05(-0.47%) |
Apr 27, 2010 | 11.18 | 11.23 | 11.04 | 11.05 | 51,288 | -0.22(-1.92%) |
Apr 26, 2010 | 11.29 | 11.30 | 11.23 | 11.26 | 57,058 | +0.01(+0.12%) |
Apr 23, 2010 | 11.17 | 11.25 | 11.17 | 11.25 | 63,562 | +0.08(+0.68%) |
Apr 22, 2010 | 10.87 | 11.17 | 10.87 | 11.17 | 33,642 | +0.10(+0.89%) |
Apr 21, 2010 | 11.04 | 11.07 | 11.00 | 11.07 | 185,416 | +0.10(+0.92%) |
Apr 20, 2010 | 10.92 | 10.98 | 10.88 | 10.97 | 48,432 | +0.12(+1.12%) |
Apr 19, 2010 | 10.87 | 10.88 | 10.76 | 10.85 | 243,445 | -0.04(-0.38%) |
Apr 16, 2010 | 10.98 | 11.03 | 10.82 | 10.89 | 567,864 | -0.13(-1.16%) |
Apr 15, 2010 | 11.06 | 11.06 | 10.98 | 11.02 | 56,425 | -0.01(-0.10%) |
Apr 14, 2010 | 10.99 | 11.04 | 10.95 | 11.03 | 77,483 | +0.10(+0.91%) |
Apr 13, 2010 | 10.90 | 10.98 | 10.84 | 10.93 | 64,951 | +0.06(+0.55%) |
Apr 12, 2010 | 10.88 | 10.89 | 10.85 | 10.87 | 32,279 | -0.01(-0.05%) |
Apr 09, 2010 | 10.83 | 10.88 | 10.80 | 10.88 | 91,133 | +0.08(+0.78%) |
Apr 08, 2010 | 10.79 | 10.80 | 10.72 | 10.79 | 9,504 | -0.02(-0.17%) |
Apr 07, 2010 | 10.92 | 10.92 | 10.77 | 10.81 | 73,622 | -0.09(-0.82%) |
Apr 06, 2010 | 10.84 | 10.90 | 10.77 | 10.90 | 59,867 | +0.10(+0.89%) |
Apr 05, 2010 | 10.71 | 10.81 | 10.68 | 10.81 | 112,322 | +0.16(+1.51%) |