Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.99 | 14.12 | 13.99 | 14.02 | 127,536 | +0.11(+0.81%) |
Feb 25, 2011 | 13.67 | 13.92 | 13.27 | 13.91 | 138,447 | +0.22(+1.64%) |
Feb 24, 2011 | 13.66 | 13.72 | 13.51 | 13.69 | 178,246 | +0.02(+0.14%) |
Feb 23, 2011 | 13.89 | 13.92 | 13.66 | 13.67 | 163,767 | -0.23(-1.65%) |
Feb 22, 2011 | 13.94 | 14.06 | 13.87 | 13.90 | 180,085 | -0.14(-0.99%) |
Feb 18, 2011 | 14.06 | 14.06 | 13.91 | 14.04 | 139,038 | +0.06(+0.45%) |
Feb 17, 2011 | 13.86 | 13.97 | 13.85 | 13.97 | 132,636 | +0.04(+0.27%) |
Feb 16, 2011 | 14.04 | 14.05 | 13.85 | 13.94 | 153,333 | -0.09(-0.62%) |
Feb 15, 2011 | 13.98 | 14.08 | 13.98 | 14.02 | 110,948 | +0.00(+0.00%) |
Feb 14, 2011 | 14.04 | 14.09 | 14.00 | 14.02 | 115,845 | -0.08(-0.57%) |
Feb 11, 2011 | 14.12 | 14.20 | 14.01 | 14.10 | 245,871 | -0.16(-1.10%) |
Feb 10, 2011 | 14.05 | 14.40 | 13.99 | 14.26 | 322,605 | -0.06(-0.39%) |
Feb 09, 2011 | 14.25 | 14.34 | 14.08 | 14.32 | 175,091 | +0.05(+0.34%) |
Feb 08, 2011 | 14.05 | 14.27 | 14.05 | 14.27 | 206,400 | +0.06(+0.43%) |
Feb 07, 2011 | 14.13 | 14.26 | 14.10 | 14.21 | 114,290 | +0.12(+0.87%) |
Feb 04, 2011 | 14.12 | 14.22 | 14.03 | 14.08 | 110,240 | -0.06(-0.43%) |
Feb 03, 2011 | 14.11 | 14.19 | 14.02 | 14.15 | 112,205 | -0.06(-0.39%) |
Feb 02, 2011 | 14.16 | 14.29 | 14.14 | 14.20 | 103,694 | -0.05(-0.34%) |
Feb 01, 2011 | 13.99 | 14.27 | 13.94 | 14.25 | 144,550 | +0.31(+2.25%) |
Jan 31, 2011 | 13.99 | 14.10 | 13.89 | 13.94 | 185,549 | -0.01(-0.09%) |
Jan 28, 2011 | 14.18 | 14.26 | 13.91 | 13.95 | 223,558 | -0.28(-1.94%) |
Jan 27, 2011 | 14.11 | 14.27 | 14.10 | 14.23 | 174,946 | +0.10(+0.70%) |
Jan 26, 2011 | 13.99 | 14.19 | 13.93 | 14.13 | 189,865 | +0.16(+1.14%) |
Jan 25, 2011 | 13.86 | 13.98 | 13.79 | 13.97 | 117,542 | +0.03(+0.22%) |
Jan 24, 2011 | 13.83 | 13.99 | 13.77 | 13.94 | 136,454 | +0.10(+0.71%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.77 | 13.84 | 238,979 | -0.11(-0.79%) |
Jan 20, 2011 | 13.97 | 14.08 | 13.91 | 13.95 | 139,076 | -0.10(-0.70%) |
Jan 19, 2011 | 14.05 | 14.11 | 13.97 | 14.05 | 194,902 | -0.04(-0.31%) |
Jan 18, 2011 | 14.03 | 14.11 | 13.90 | 14.09 | 114,803 | -0.02(-0.13%) |
Jan 14, 2011 | 13.94 | 14.13 | 13.94 | 14.11 | 122,853 | +0.07(+0.53%) |
Jan 13, 2011 | 14.07 | 14.13 | 14.00 | 14.03 | 153,855 | -0.06(-0.39%) |
Jan 12, 2011 | 13.91 | 14.11 | 13.84 | 14.09 | 157,676 | +0.25(+1.82%) |
Jan 11, 2011 | 13.90 | 13.91 | 13.75 | 13.84 | 125,149 | -0.06(-0.44%) |
Jan 10, 2011 | 13.78 | 13.92 | 13.58 | 13.90 | 202,987 | +0.12(+0.89%) |
Jan 07, 2011 | 13.81 | 13.84 | 13.52 | 13.78 | 209,107 | -0.08(-0.58%) |
Jan 06, 2011 | 13.97 | 13.97 | 13.72 | 13.86 | 118,570 | -0.07(-0.53%) |
Jan 05, 2011 | 13.89 | 13.99 | 13.83 | 13.93 | 166,692 | +0.02(+0.18%) |
Jan 04, 2011 | 14.03 | 14.03 | 13.75 | 13.91 | 160,113 | -0.06(-0.40%) |
Jan 03, 2011 | 13.95 | 14.10 | 13.83 | 13.96 | 174,361 | +0.10(+0.75%) |
Dec 31, 2010 | 13.86 | 13.94 | 13.83 | 13.86 | 144,020 | -0.08(-0.57%) |
Dec 30, 2010 | 14.02 | 14.12 | 13.89 | 13.94 | 192,638 | -0.12(-0.83%) |
Dec 29, 2010 | 14.16 | 14.19 | 14.05 | 14.05 | 123,714 | -0.11(-0.78%) |
Dec 28, 2010 | 14.24 | 14.24 | 14.09 | 14.16 | 217,014 | -0.09(-0.60%) |
Dec 27, 2010 | 14.13 | 14.34 | 14.10 | 14.25 | 104,309 | +0.07(+0.48%) |
Dec 23, 2010 | 14.13 | 14.21 | 14.13 | 14.18 | 69,199 | +0.04(+0.30%) |
Dec 22, 2010 | 14.09 | 14.18 | 14.04 | 14.14 | 98,653 | +0.07(+0.48%) |
Dec 21, 2010 | 14.13 | 14.16 | 14.00 | 14.07 | 151,119 | +0.00(+0.00%) |
Dec 20, 2010 | 14.12 | 14.21 | 14.05 | 14.07 | 208,236 | -0.02(-0.13%) |
Dec 17, 2010 | 14.04 | 14.11 | 13.90 | 14.09 | 418,931 | +0.04(+0.26%) |
Dec 16, 2010 | 13.84 | 14.12 | 13.81 | 14.05 | 218,797 | +0.18(+1.33%) |
Dec 15, 2010 | 13.81 | 14.02 | 13.81 | 13.87 | 216,262 | +0.02(+0.13%) |
Dec 14, 2010 | 13.73 | 13.87 | 13.64 | 13.85 | 224,362 | +0.14(+1.03%) |
Dec 13, 2010 | 13.52 | 13.78 | 13.52 | 13.71 | 272,523 | +0.20(+1.50%) |
Dec 10, 2010 | 13.29 | 13.52 | 13.17 | 13.51 | 196,482 | +0.28(+2.14%) |
Dec 09, 2010 | 13.23 | 13.25 | 13.01 | 13.22 | 148,059 | +0.10(+0.75%) |
Dec 08, 2010 | 13.22 | 13.26 | 13.11 | 13.12 | 173,194 | -0.04(-0.28%) |
Dec 07, 2010 | 13.16 | 13.27 | 13.10 | 13.16 | 226,857 | +0.14(+1.04%) |
Dec 06, 2010 | 12.89 | 13.08 | 12.88 | 13.03 | 101,152 | +0.07(+0.57%) |
Dec 03, 2010 | 12.81 | 12.97 | 12.79 | 12.95 | 119,218 | +0.06(+0.43%) |
Dec 02, 2010 | 12.84 | 12.93 | 12.68 | 12.90 | 167,706 | +0.06(+0.48%) |
Dec 01, 2010 | 12.82 | 12.88 | 12.78 | 12.84 | 256,479 | +0.20(+1.56%) |
Nov 30, 2010 | 12.58 | 12.68 | 12.46 | 12.64 | 310,112 | -0.01(-0.10%) |
Nov 29, 2010 | 12.60 | 12.72 | 12.44 | 12.65 | 222,911 | +0.04(+0.34%) |
Nov 26, 2010 | 12.59 | 12.69 | 12.58 | 12.61 | 70,334 | -0.09(-0.68%) |
Nov 24, 2010 | 12.72 | 12.69 | 12.69 | 12.69 | 183,070 | +0.03(+0.24%) |
Nov 23, 2010 | 12.70 | 12.75 | 12.60 | 12.66 | 178,940 | -0.16(-1.25%) |
Nov 22, 2010 | 12.76 | 12.84 | 12.68 | 12.82 | 147,841 | +0.06(+0.48%) |
Nov 19, 2010 | 12.77 | 12.86 | 12.64 | 12.76 | 136,395 | -0.01(-0.10%) |
Nov 18, 2010 | 12.69 | 12.82 | 12.58 | 12.77 | 274,859 | +0.17(+1.32%) |
Nov 17, 2010 | 12.61 | 12.67 | 12.50 | 12.61 | 182,941 | +0.02(+0.15%) |
Nov 16, 2010 | 12.60 | 12.79 | 12.44 | 12.59 | 299,845 | -0.10(-0.82%) |
Nov 15, 2010 | 12.71 | 12.79 | 12.68 | 12.69 | 109,804 | +0.03(+0.24%) |
Nov 12, 2010 | 12.61 | 12.76 | 12.60 | 12.66 | 127,439 | -0.09(-0.68%) |
Nov 11, 2010 | 12.68 | 12.81 | 12.68 | 12.75 | 120,856 | -0.09(-0.72%) |
Nov 10, 2010 | 12.77 | 12.88 | 12.69 | 12.84 | 150,333 | +0.05(+0.42%) |
Nov 09, 2010 | 12.78 | 12.97 | 12.74 | 12.79 | 210,706 | +0.02(+0.14%) |
Nov 08, 2010 | 12.63 | 12.79 | 12.45 | 12.77 | 221,972 | +0.06(+0.48%) |
Nov 05, 2010 | 12.73 | 12.81 | 12.65 | 12.71 | 185,159 | +0.05(+0.38%) |
Nov 04, 2010 | 12.56 | 12.73 | 12.56 | 12.66 | 217,593 | +0.24(+1.90%) |
Nov 03, 2010 | 12.46 | 12.49 | 12.24 | 12.42 | 210,446 | -0.02(-0.20%) |
Nov 02, 2010 | 12.39 | 12.45 | 12.23 | 12.45 | 202,747 | +0.22(+1.78%) |
Nov 01, 2010 | 12.46 | 12.51 | 12.18 | 12.23 | 310,843 | -0.22(-1.80%) |
Oct 29, 2010 | 12.61 | 12.61 | 12.30 | 12.45 | 268,740 | -0.22(-1.72%) |
Oct 28, 2010 | 12.76 | 12.80 | 12.54 | 12.67 | 130,760 | -0.01(-0.10%) |
Oct 27, 2010 | 12.69 | 12.73 | 12.53 | 12.69 | 177,947 | -0.15(-1.18%) |
Oct 25, 2010 | 12.87 | 13.01 | 12.79 | 12.84 | 89,783 | +0.05(+0.43%) |
Oct 22, 2010 | 12.85 | 12.85 | 12.71 | 12.78 | 97,790 | -0.02(-0.19%) |
Oct 21, 2010 | 13.04 | 13.12 | 12.67 | 12.81 | 188,645 | -0.15(-1.17%) |
Oct 20, 2010 | 12.96 | 13.05 | 12.87 | 12.96 | 222,695 | +0.09(+0.71%) |
Oct 19, 2010 | 12.89 | 13.05 | 12.80 | 12.87 | 190,536 | -0.15(-1.16%) |
Oct 18, 2010 | 12.94 | 13.07 | 12.89 | 13.02 | 154,549 | +0.07(+0.56%) |
Oct 15, 2010 | 13.04 | 13.11 | 12.92 | 12.95 | 258,104 | +0.05(+0.42%) |
Oct 14, 2010 | 12.87 | 13.00 | 12.80 | 12.89 | 124,879 | -0.01(-0.09%) |
Oct 13, 2010 | 12.72 | 12.97 | 12.70 | 12.90 | 246,375 | +0.19(+1.48%) |
Oct 12, 2010 | 12.66 | 12.76 | 12.58 | 12.72 | 116,740 | -0.02(-0.19%) |
Oct 11, 2010 | 12.72 | 12.81 | 12.65 | 12.74 | 129,252 | +0.05(+0.38%) |
Oct 08, 2010 | 12.49 | 12.73 | 12.48 | 12.69 | 136,680 | +0.18(+1.40%) |
Oct 07, 2010 | 12.64 | 12.64 | 12.47 | 12.52 | 102,245 | -0.08(-0.67%) |
Oct 06, 2010 | 12.50 | 12.66 | 12.49 | 12.60 | 126,633 | +0.09(+0.73%) |
Oct 05, 2010 | 12.31 | 12.57 | 12.21 | 12.51 | 275,554 | +0.26(+2.13%) |
Oct 04, 2010 | 12.35 | 12.35 | 12.14 | 12.25 | 183,738 | -0.12(-0.98%) |
Oct 01, 2010 | 12.42 | 12.50 | 12.31 | 12.37 | 293,334 | +0.01(+0.10%) |
Sep 30, 2010 | 12.45 | 12.48 | 12.27 | 12.36 | 258,829 | +0.01(+0.10%) |
Sep 29, 2010 | 12.36 | 12.45 | 12.29 | 12.35 | 213,371 | -0.10(-0.83%) |
Sep 28, 2010 | 12.42 | 12.47 | 12.23 | 12.45 | 238,328 | +0.07(+0.54%) |
Sep 27, 2010 | 12.33 | 12.40 | 12.27 | 12.38 | 274,236 | +0.05(+0.39%) |
Sep 24, 2010 | 12.22 | 12.33 | 12.12 | 12.33 | 243,321 | +0.31(+2.57%) |
Sep 23, 2010 | 12.13 | 12.27 | 12.01 | 12.02 | 154,427 | -0.18(-1.49%) |
Sep 22, 2010 | 12.14 | 12.33 | 12.14 | 12.21 | 149,063 | -0.02(-0.20%) |
Sep 21, 2010 | 12.28 | 12.37 | 12.13 | 12.23 | 194,306 | -0.04(-0.30%) |
Sep 20, 2010 | 11.98 | 12.27 | 11.90 | 12.27 | 273,711 | +0.35(+2.90%) |
Sep 17, 2010 | 12.01 | 12.01 | 11.72 | 11.92 | 262,622 | -0.05(-0.41%) |
Sep 15, 2010 | 11.95 | 12.04 | 11.84 | 11.97 | 152,430 | -0.01(-0.05%) |
Sep 14, 2010 | 11.96 | 12.02 | 11.72 | 11.98 | 217,535 | -0.01(-0.05%) |
Sep 13, 2010 | 11.89 | 12.09 | 11.84 | 11.98 | 304,074 | +0.22(+1.91%) |
Sep 10, 2010 | 11.82 | 11.87 | 11.73 | 11.76 | 192,847 | +0.01(+0.05%) |
Sep 09, 2010 | 11.77 | 11.81 | 11.65 | 11.75 | 169,659 | +0.13(+1.10%) |
Sep 08, 2010 | 11.62 | 11.81 | 11.59 | 11.62 | 235,051 | +0.01(+0.05%) |
Sep 07, 2010 | 11.76 | 11.80 | 11.59 | 11.62 | 224,810 | -0.17(-1.44%) |
Sep 03, 2010 | 11.78 | 11.89 | 11.66 | 11.79 | 195,245 | +0.09(+0.78%) |
Sep 02, 2010 | 11.69 | 11.74 | 11.60 | 11.70 | 263,318 | +0.04(+0.31%) |
Sep 01, 2010 | 11.33 | 11.67 | 11.33 | 11.66 | 311,256 | +0.43(+3.83%) |
Aug 31, 2010 | 11.18 | 11.29 | 11.05 | 11.23 | 312,282 | +0.03(+0.27%) |
Aug 30, 2010 | 11.35 | 11.41 | 11.20 | 11.20 | 233,378 | -0.18(-1.55%) |
Aug 27, 2010 | 11.44 | 11.44 | 11.23 | 11.38 | 344,646 | +0.08(+0.70%) |
Aug 26, 2010 | 11.55 | 11.58 | 11.28 | 11.30 | 162,147 | -0.21(-1.84%) |
Aug 25, 2010 | 11.15 | 11.53 | 11.09 | 11.51 | 315,699 | +0.33(+2.98%) |
Aug 24, 2010 | 11.10 | 11.35 | 11.06 | 11.18 | 309,594 | -0.04(-0.38%) |
Aug 23, 2010 | 11.42 | 11.50 | 11.22 | 11.22 | 243,511 | -0.17(-1.49%) |
Aug 20, 2010 | 11.28 | 11.39 | 11.21 | 11.39 | 238,340 | +0.08(+0.70%) |
Aug 19, 2010 | 11.50 | 11.53 | 11.30 | 11.31 | 322,703 | -0.28(-2.41%) |
Aug 18, 2010 | 11.59 | 11.70 | 11.41 | 11.59 | 326,308 | +0.04(+0.31%) |
Aug 17, 2010 | 11.64 | 11.69 | 11.54 | 11.55 | 328,260 | +0.04(+0.32%) |
Aug 16, 2010 | 11.45 | 11.64 | 11.39 | 11.52 | 200,369 | +0.05(+0.48%) |
Aug 13, 2010 | 11.60 | 11.63 | 11.45 | 11.46 | 343,668 | -0.18(-1.51%) |
Aug 12, 2010 | 11.53 | 11.69 | 11.53 | 11.64 | 209,393 | -0.01(-0.10%) |
Aug 11, 2010 | 11.85 | 11.87 | 11.64 | 11.65 | 340,310 | -0.38(-3.14%) |
Aug 10, 2010 | 12.00 | 12.18 | 11.92 | 12.03 | 201,826 | -0.13(-1.03%) |
Aug 09, 2010 | 11.95 | 12.18 | 11.93 | 12.15 | 213,398 | +0.29(+2.47%) |
Aug 06, 2010 | 11.78 | 11.94 | 11.64 | 11.86 | 252,581 | -0.04(-0.30%) |
Aug 05, 2010 | 11.88 | 12.03 | 11.87 | 11.89 | 211,970 | -0.10(-0.85%) |
Aug 04, 2010 | 11.76 | 12.03 | 11.64 | 12.00 | 321,459 | +0.28(+2.40%) |
Aug 03, 2010 | 12.29 | 12.29 | 11.70 | 11.72 | 466,794 | -0.86(-6.84%) |
Aug 02, 2010 | 12.47 | 12.59 | 12.31 | 12.58 | 178,059 | +0.30(+2.48%) |
Jul 30, 2010 | 12.21 | 12.53 | 12.19 | 12.27 | 177,917 | -0.12(-0.96%) |
Jul 29, 2010 | 12.56 | 12.63 | 12.25 | 12.39 | 118,263 | -0.05(-0.43%) |
Jul 28, 2010 | 12.52 | 12.65 | 12.41 | 12.44 | 262,919 | -0.08(-0.67%) |
Jul 27, 2010 | 12.41 | 12.57 | 12.31 | 12.53 | 188,869 | +0.19(+1.50%) |
Jul 26, 2010 | 12.24 | 12.40 | 12.19 | 12.34 | 262,688 | +0.16(+1.32%) |
Jul 23, 2010 | 11.87 | 12.24 | 11.82 | 12.18 | 203,447 | +0.23(+1.95%) |
Jul 22, 2010 | 11.75 | 11.96 | 11.67 | 11.95 | 227,576 | +0.39(+3.41%) |
Jul 21, 2010 | 11.79 | 11.82 | 11.54 | 11.55 | 185,704 | -0.21(-1.78%) |
Jul 20, 2010 | 11.44 | 11.78 | 11.36 | 11.76 | 204,851 | +0.20(+1.70%) |
Jul 19, 2010 | 11.39 | 11.57 | 11.24 | 11.57 | 211,893 | +0.24(+2.16%) |
Jul 16, 2010 | 11.48 | 11.56 | 11.30 | 11.32 | 410,484 | -0.28(-2.42%) |
Jul 15, 2010 | 11.75 | 11.76 | 11.51 | 11.60 | 208,200 | -0.13(-1.07%) |
Jul 14, 2010 | 11.76 | 11.84 | 11.66 | 11.73 | 300,006 | -0.05(-0.41%) |
Jul 13, 2010 | 11.64 | 11.84 | 11.64 | 11.78 | 388,306 | +0.21(+1.86%) |
Jul 12, 2010 | 11.72 | 11.78 | 11.54 | 11.56 | 169,598 | -0.17(-1.48%) |
Jul 09, 2010 | 11.64 | 11.76 | 11.64 | 11.73 | 160,136 | +0.08(+0.69%) |
Jul 08, 2010 | 11.75 | 11.77 | 11.49 | 11.65 | 247,820 | +0.02(+0.18%) |
Jul 07, 2010 | 11.46 | 11.64 | 11.42 | 11.63 | 271,244 | +0.26(+2.26%) |
Jul 06, 2010 | 11.63 | 11.70 | 11.35 | 11.38 | 195,070 | -0.07(-0.63%) |
Jul 02, 2010 | 11.59 | 11.64 | 11.39 | 11.45 | 219,146 | -0.03(-0.26%) |
Jul 01, 2010 | 11.59 | 11.59 | 11.36 | 11.48 | 205,661 | -0.07(-0.57%) |
Jun 30, 2010 | 11.52 | 11.69 | 11.48 | 11.54 | 288,148 | +0.06(+0.52%) |
Jun 29, 2010 | 11.46 | 11.56 | 11.38 | 11.48 | 210,823 | -0.24(-2.09%) |
Jun 25, 2010 | 11.48 | 11.75 | 11.38 | 11.73 | 466,881 | +0.35(+3.04%) |
Jun 24, 2010 | 11.41 | 11.80 | 11.36 | 11.38 | 258,938 | -0.11(-0.99%) |
Jun 23, 2010 | 11.61 | 11.71 | 11.49 | 11.49 | 180,129 | -0.16(-1.33%) |
Jun 22, 2010 | 12.06 | 12.18 | 11.63 | 11.65 | 254,959 | -0.33(-2.79%) |
Jun 21, 2010 | 12.37 | 12.40 | 11.95 | 11.98 | 360,695 | -0.20(-1.62%) |
Jun 18, 2010 | 12.25 | 12.29 | 12.05 | 12.18 | 420,696 | +0.01(+0.05%) |
Jun 17, 2010 | 12.13 | 12.27 | 12.08 | 12.18 | 153,156 | +0.04(+0.34%) |
Jun 16, 2010 | 12.25 | 12.27 | 12.10 | 12.13 | 187,283 | -0.23(-1.84%) |
Jun 15, 2010 | 12.09 | 12.38 | 12.02 | 12.36 | 219,926 | +0.32(+2.68%) |
Jun 14, 2010 | 12.10 | 12.28 | 12.01 | 12.04 | 223,609 | +0.09(+0.75%) |
Jun 11, 2010 | 11.68 | 11.95 | 11.53 | 11.95 | 207,932 | +0.18(+1.50%) |
Jun 10, 2010 | 11.59 | 11.81 | 11.59 | 11.77 | 257,632 | +0.34(+3.00%) |
Jun 09, 2010 | 11.60 | 11.64 | 11.35 | 11.43 | 163,643 | -0.04(-0.36%) |
Jun 08, 2010 | 11.33 | 11.52 | 11.21 | 11.47 | 254,179 | +0.20(+1.80%) |
Jun 07, 2010 | 11.36 | 11.51 | 11.24 | 11.27 | 229,368 | -0.02(-0.21%) |
Jun 04, 2010 | 11.60 | 11.63 | 11.26 | 11.29 | 402,489 | -0.51(-4.30%) |
Jun 03, 2010 | 11.81 | 11.87 | 11.66 | 11.80 | 231,969 | -0.02(-0.20%) |
Jun 02, 2010 | 11.60 | 11.82 | 11.50 | 11.82 | 205,988 | +0.30(+2.59%) |
Jun 01, 2010 | 11.64 | 11.83 | 11.52 | 11.52 | 272,130 | -0.29(-2.48%) |
May 28, 2010 | 11.97 | 12.00 | 11.70 | 11.82 | 207,520 | -0.15(-1.25%) |
May 27, 2010 | 11.79 | 11.97 | 11.64 | 11.97 | 227,234 | +0.45(+3.89%) |
May 26, 2010 | 11.55 | 11.72 | 11.47 | 11.52 | 253,232 | +0.06(+0.52%) |
May 25, 2010 | 11.38 | 11.51 | 11.02 | 11.46 | 395,346 | -0.06(-0.52%) |
May 24, 2010 | 11.67 | 11.71 | 11.51 | 11.52 | 174,244 | -0.14(-1.23%) |
May 21, 2010 | 11.52 | 11.75 | 11.36 | 11.66 | 347,440 | +0.02(+0.15%) |
May 20, 2010 | 11.66 | 12.01 | 11.64 | 11.64 | 409,831 | -0.64(-5.25%) |
May 19, 2010 | 12.23 | 12.43 | 12.15 | 12.29 | 248,208 | -0.03(-0.24%) |
May 18, 2010 | 12.68 | 12.77 | 12.24 | 12.32 | 175,741 | -0.20(-1.62%) |
May 17, 2010 | 12.68 | 12.80 | 12.32 | 12.52 | 225,650 | -0.10(-0.80%) |
May 14, 2010 | 12.69 | 12.72 | 12.45 | 12.62 | 181,023 | -0.17(-1.35%) |
May 13, 2010 | 12.83 | 12.94 | 12.74 | 12.80 | 186,856 | -0.10(-0.74%) |
May 12, 2010 | 12.60 | 12.92 | 12.56 | 12.89 | 354,906 | +0.30(+2.36%) |
May 11, 2010 | 12.47 | 12.73 | 12.26 | 12.59 | 260,595 | +0.17(+1.37%) |
May 10, 2010 | 12.12 | 12.48 | 12.10 | 12.42 | 309,049 | +0.59(+4.97%) |
May 07, 2010 | 12.18 | 12.39 | 11.78 | 11.84 | 430,967 | -0.35(-2.85%) |
May 06, 2010 | 12.68 | 12.74 | 11.58 | 12.18 | 343,437 | -0.54(-4.26%) |
May 05, 2010 | 12.99 | 13.16 | 12.59 | 12.72 | 527,042 | -0.58(-4.34%) |
May 04, 2010 | 13.06 | 13.51 | 12.92 | 13.30 | 482,097 | +0.05(+0.40%) |
May 03, 2010 | 13.11 | 13.27 | 13.07 | 13.25 | 235,664 | +0.16(+1.26%) |
Apr 30, 2010 | 13.27 | 13.27 | 13.07 | 13.08 | 315,265 | -0.19(-1.46%) |
Apr 29, 2010 | 13.31 | 13.32 | 13.19 | 13.28 | 221,906 | +0.09(+0.71%) |
Apr 28, 2010 | 13.26 | 13.38 | 13.14 | 13.18 | 161,456 | -0.03(-0.22%) |
Apr 27, 2010 | 13.38 | 13.60 | 13.20 | 13.21 | 189,925 | -0.22(-1.62%) |
Apr 26, 2010 | 13.41 | 13.58 | 13.41 | 13.43 | 209,246 | -0.01(-0.09%) |
Apr 23, 2010 | 13.35 | 13.47 | 13.34 | 13.44 | 190,597 | +0.06(+0.44%) |
Apr 22, 2010 | 13.14 | 13.40 | 13.07 | 13.38 | 402,665 | +0.17(+1.29%) |
Apr 21, 2010 | 13.31 | 13.31 | 13.15 | 13.21 | 191,010 | -0.04(-0.27%) |
Apr 20, 2010 | 13.27 | 13.27 | 13.18 | 13.25 | 149,169 | +0.08(+0.63%) |
Apr 19, 2010 | 13.05 | 13.20 | 12.97 | 13.17 | 127,739 | +0.01(+0.09%) |
Apr 16, 2010 | 13.27 | 13.32 | 13.11 | 13.15 | 212,517 | -0.12(-0.89%) |
Apr 15, 2010 | 12.98 | 13.28 | 12.91 | 13.27 | 475,648 | +0.15(+1.12%) |
Apr 14, 2010 | 12.87 | 13.12 | 12.80 | 13.12 | 188,991 | +0.32(+2.48%) |
Apr 13, 2010 | 12.80 | 12.81 | 12.65 | 12.81 | 243,204 | +0.01(+0.09%) |
Apr 12, 2010 | 12.86 | 12.95 | 12.76 | 12.80 | 288,585 | -0.08(-0.64%) |
Apr 09, 2010 | 12.82 | 12.88 | 12.64 | 12.88 | 238,722 | -0.01(-0.05%) |
Apr 08, 2010 | 12.92 | 13.06 | 12.71 | 12.88 | 355,554 | -0.12(-0.95%) |
Apr 07, 2010 | 13.06 | 13.06 | 12.92 | 13.01 | 148,855 | -0.03(-0.23%) |
Apr 06, 2010 | 13.02 | 13.07 | 12.95 | 13.04 | 194,143 | -0.06(-0.49%) |
Apr 05, 2010 | 13.16 | 13.21 | 13.02 | 13.10 | 205,600 | +0.04(+0.32%) |
Apr 01, 2010 | 13.04 | 13.06 | 13.06 | 13.06 | 205,325 | +0.13(+1.00%) |
Mar 31, 2010 | 12.95 | 13.08 | 12.92 | 12.93 | 323,543 | -0.06(-0.45%) |
Mar 30, 2010 | 13.00 | 13.10 | 12.87 | 12.99 | 219,224 | -0.05(-0.41%) |
Mar 29, 2010 | 13.10 | 13.10 | 12.96 | 13.04 | 130,019 | +0.02(+0.14%) |
Mar 26, 2010 | 13.08 | 13.15 | 12.97 | 13.02 | 205,023 | +0.02(+0.18%) |
Mar 25, 2010 | 13.19 | 13.24 | 12.95 | 13.00 | 608,021 | -0.11(-0.81%) |
Mar 24, 2010 | 13.15 | 13.18 | 13.08 | 13.11 | 200,456 | -0.07(-0.54%) |
Mar 23, 2010 | 13.07 | 13.19 | 12.94 | 13.18 | 154,269 | +0.15(+1.18%) |
Mar 22, 2010 | 13.05 | 13.15 | 12.68 | 13.02 | 185,907 | +0.12(+0.91%) |
Mar 19, 2010 | 13.17 | 13.17 | 12.85 | 12.91 | 393,226 | -0.17(-1.31%) |
Mar 18, 2010 | 12.98 | 13.16 | 12.90 | 13.08 | 177,486 | -0.09(-0.67%) |
Mar 17, 2010 | 13.13 | 13.20 | 13.10 | 13.17 | 148,488 | +0.10(+0.77%) |
Mar 16, 2010 | 13.04 | 13.07 | 12.98 | 13.07 | 152,480 | +0.05(+0.41%) |
Mar 15, 2010 | 13.01 | 13.07 | 12.96 | 13.01 | 190,845 | -0.04(-0.32%) |
Mar 12, 2010 | 13.10 | 13.16 | 12.97 | 13.05 | 344,950 | +0.00(+0.00%) |
Mar 11, 2010 | 12.91 | 13.05 | 12.85 | 13.05 | 375,270 | +0.15(+1.19%) |
Mar 10, 2010 | 12.62 | 12.92 | 12.59 | 12.90 | 436,098 | +0.33(+2.62%) |
Mar 09, 2010 | 12.42 | 12.61 | 12.39 | 12.57 | 281,890 | +0.15(+1.23%) |
Mar 08, 2010 | 12.16 | 12.44 | 12.14 | 12.42 | 350,462 | +0.19(+1.59%) |
Mar 05, 2010 | 12.15 | 12.22 | 12.03 | 12.22 | 463,672 | +0.20(+1.67%) |
Mar 04, 2010 | 12.01 | 12.03 | 11.94 | 12.02 | 190,205 | +0.05(+0.44%) |
Mar 03, 2010 | 12.10 | 12.20 | 11.91 | 11.97 | 657,004 | -0.07(-0.59%) |
Mar 02, 2010 | 12.04 | 12.08 | 11.95 | 12.04 | 324,942 | +0.05(+0.44%) |