Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.85 | 12.66 | 11.85 | 12.52 | 148,244 | +0.68(+5.78%) |
Mar 30, 2011 | 11.83 | 11.84 | 11.54 | 11.83 | 14,711 | +0.20(+1.72%) |
Mar 29, 2011 | 11.16 | 11.64 | 11.16 | 11.63 | 17,599 | +0.52(+4.65%) |
Mar 28, 2011 | 11.22 | 11.26 | 11.12 | 11.12 | 20,678 | -0.11(-0.97%) |
Mar 25, 2011 | 11.23 | 11.34 | 11.19 | 11.22 | 16,284 | +0.00(+0.00%) |
Mar 24, 2011 | 11.36 | 11.40 | 11.16 | 11.22 | 13,629 | -0.10(-0.88%) |
Mar 23, 2011 | 11.08 | 11.39 | 10.96 | 11.32 | 19,707 | +0.26(+2.34%) |
Mar 22, 2011 | 10.96 | 11.21 | 10.94 | 11.06 | 25,632 | +0.08(+0.68%) |
Mar 21, 2011 | 10.78 | 10.99 | 10.71 | 10.99 | 41,538 | +0.46(+4.36%) |
Mar 18, 2011 | 10.61 | 10.68 | 10.45 | 10.53 | 56,839 | -0.02(-0.24%) |
Mar 17, 2011 | 10.68 | 10.73 | 10.45 | 10.56 | 44,671 | +0.04(+0.40%) |
Mar 16, 2011 | 10.70 | 10.73 | 10.47 | 10.51 | 33,570 | -0.24(-2.25%) |
Mar 15, 2011 | 10.53 | 10.79 | 10.09 | 10.76 | 32,375 | -0.09(-0.85%) |
Mar 14, 2011 | 10.56 | 10.92 | 10.54 | 10.85 | 21,557 | +0.12(+1.09%) |
Mar 11, 2011 | 10.84 | 11.01 | 10.59 | 10.73 | 31,198 | -0.11(-1.00%) |
Mar 10, 2011 | 11.06 | 11.45 | 10.56 | 10.84 | 65,014 | +0.31(+2.93%) |
Mar 09, 2011 | 10.07 | 10.58 | 9.989 | 10.53 | 28,986 | +0.43(+4.30%) |
Mar 08, 2011 | 9.530 | 10.10 | 9.530 | 10.10 | 24,893 | +0.53(+5.58%) |
Mar 07, 2011 | 9.830 | 9.838 | 9.296 | 9.563 | 29,058 | -0.23(-2.30%) |
Mar 04, 2011 | 9.780 | 9.822 | 9.696 | 9.788 | 13,294 | -0.03(-0.34%) |
Mar 03, 2011 | 9.822 | 9.840 | 9.730 | 9.822 | 33,072 | +0.08(+0.86%) |
Mar 02, 2011 | 9.763 | 9.780 | 9.605 | 9.738 | 12,284 | -0.01(-0.09%) |
Mar 01, 2011 | 10.01 | 10.09 | 9.680 | 9.747 | 24,956 | -0.28(-2.75%) |
Feb 28, 2011 | 10.26 | 10.26 | 9.963 | 10.02 | 27,986 | -0.21(-2.04%) |
Feb 25, 2011 | 10.21 | 10.29 | 10.11 | 10.23 | 20,771 | +0.02(+0.16%) |
Feb 24, 2011 | 10.24 | 10.24 | 9.755 | 10.21 | 18,806 | +0.04(+0.41%) |
Feb 23, 2011 | 10.46 | 10.62 | 10.16 | 10.17 | 13,387 | -0.21(-2.01%) |
Feb 22, 2011 | 10.39 | 10.55 | 10.33 | 10.38 | 29,695 | -0.16(-1.50%) |
Feb 18, 2011 | 10.55 | 10.63 | 10.49 | 10.54 | 24,448 | +0.06(+0.56%) |
Feb 17, 2011 | 10.29 | 10.55 | 10.29 | 10.48 | 21,156 | +0.13(+1.29%) |
Feb 16, 2011 | 10.26 | 10.36 | 10.26 | 10.35 | 16,822 | +0.11(+1.06%) |
Feb 15, 2011 | 10.21 | 10.29 | 10.15 | 10.24 | 18,338 | +0.03(+0.33%) |
Feb 14, 2011 | 10.20 | 10.37 | 10.12 | 10.21 | 24,232 | +0.01(+0.08%) |
Feb 11, 2011 | 10.04 | 10.20 | 9.938 | 10.20 | 14,403 | +0.08(+0.74%) |
Feb 10, 2011 | 10.18 | 10.24 | 10.06 | 10.12 | 21,993 | -0.10(-0.98%) |
Feb 09, 2011 | 10.21 | 10.27 | 10.19 | 10.22 | 9,473 | -0.07(-0.65%) |
Feb 08, 2011 | 10.33 | 10.33 | 10.07 | 10.29 | 8,667 | -0.07(-0.65%) |
Feb 07, 2011 | 9.997 | 10.43 | 9.997 | 10.36 | 20,364 | +0.35(+3.50%) |
Feb 04, 2011 | 10.21 | 10.22 | 10.01 | 10.01 | 17,894 | -0.28(-2.68%) |
Feb 03, 2011 | 10.60 | 10.60 | 10.21 | 10.28 | 8,722 | -0.28(-2.61%) |
Feb 02, 2011 | 10.77 | 10.89 | 10.48 | 10.56 | 23,661 | -0.30(-2.77%) |
Feb 01, 2011 | 10.17 | 10.91 | 10.16 | 10.86 | 33,839 | +0.73(+7.25%) |
Jan 31, 2011 | 10.56 | 10.56 | 10.09 | 10.12 | 34,345 | -0.43(-4.11%) |
Jan 28, 2011 | 11.02 | 11.02 | 10.30 | 10.56 | 39,541 | -0.52(-4.67%) |
Jan 27, 2011 | 11.07 | 11.31 | 11.01 | 11.07 | 20,596 | -0.01(-0.07%) |
Jan 26, 2011 | 10.76 | 11.08 | 10.76 | 11.08 | 17,674 | +0.40(+3.75%) |
Jan 25, 2011 | 10.31 | 10.72 | 10.21 | 10.68 | 25,374 | +0.25(+2.40%) |
Jan 24, 2011 | 10.33 | 10.49 | 10.07 | 10.43 | 17,170 | +0.15(+1.46%) |
Jan 21, 2011 | 10.71 | 10.76 | 10.27 | 10.28 | 21,045 | -0.28(-2.69%) |
Jan 20, 2011 | 10.95 | 11.26 | 10.56 | 10.56 | 32,057 | -0.42(-3.80%) |
Jan 19, 2011 | 11.87 | 11.87 | 10.93 | 10.98 | 63,306 | -0.97(-8.10%) |
Jan 18, 2011 | 12.12 | 12.13 | 11.75 | 11.95 | 20,042 | -0.16(-1.31%) |
Jan 14, 2011 | 11.64 | 12.18 | 11.49 | 12.11 | 49,974 | +0.42(+3.57%) |
Jan 13, 2011 | 11.34 | 11.72 | 11.34 | 11.69 | 33,135 | +0.32(+2.79%) |
Jan 12, 2011 | 11.60 | 11.60 | 11.37 | 11.37 | 12,718 | -0.09(-0.80%) |
Jan 11, 2011 | 11.37 | 11.63 | 11.31 | 11.47 | 12,960 | +0.13(+1.18%) |
Jan 10, 2011 | 11.19 | 11.38 | 11.19 | 11.33 | 17,329 | +0.03(+0.30%) |
Jan 07, 2011 | 11.25 | 11.30 | 11.09 | 11.30 | 18,335 | +0.04(+0.37%) |
Jan 06, 2011 | 11.37 | 11.37 | 11.11 | 11.26 | 17,339 | -0.16(-1.39%) |
Jan 05, 2011 | 11.92 | 11.92 | 11.11 | 11.42 | 29,400 | -0.51(-4.27%) |
Jan 04, 2011 | 12.47 | 12.47 | 11.92 | 11.92 | 29,258 | -0.47(-3.77%) |
Jan 03, 2011 | 11.85 | 12.49 | 11.68 | 12.39 | 26,701 | +0.68(+5.77%) |
Dec 31, 2010 | 11.60 | 11.77 | 11.57 | 11.72 | 18,105 | +0.08(+0.65%) |
Dec 30, 2010 | 11.72 | 11.76 | 11.64 | 11.64 | 39,814 | -0.10(-0.85%) |
Dec 29, 2010 | 11.94 | 11.99 | 11.72 | 11.74 | 16,125 | -0.13(-1.12%) |
Dec 28, 2010 | 11.69 | 11.92 | 11.68 | 11.87 | 34,494 | +0.13(+1.14%) |
Dec 27, 2010 | 11.57 | 11.76 | 11.54 | 11.74 | 33,075 | +0.17(+1.44%) |
Dec 23, 2010 | 11.57 | 11.61 | 11.54 | 11.57 | 20,355 | -0.05(-0.43%) |
Dec 22, 2010 | 11.59 | 11.65 | 11.34 | 11.62 | 18,675 | +0.06(+0.50%) |
Dec 21, 2010 | 11.77 | 11.77 | 11.52 | 11.57 | 24,055 | -0.15(-1.28%) |
Dec 20, 2010 | 11.57 | 11.77 | 11.47 | 11.72 | 78,615 | +0.25(+2.18%) |
Dec 17, 2010 | 11.51 | 11.54 | 11.18 | 11.47 | 71,776 | -0.07(-0.58%) |
Dec 16, 2010 | 11.32 | 11.56 | 11.32 | 11.53 | 34,621 | +0.08(+0.66%) |
Dec 15, 2010 | 11.42 | 11.47 | 11.26 | 11.46 | 33,510 | +0.00(+0.00%) |
Dec 14, 2010 | 11.26 | 11.49 | 11.16 | 11.46 | 55,218 | +0.25(+2.23%) |
Dec 13, 2010 | 11.41 | 11.42 | 11.20 | 11.21 | 25,729 | -0.18(-1.61%) |
Dec 10, 2010 | 11.56 | 11.60 | 11.17 | 11.39 | 45,188 | -0.12(-1.02%) |
Dec 09, 2010 | 11.66 | 11.66 | 11.28 | 11.51 | 25,368 | -0.03(-0.29%) |
Dec 08, 2010 | 11.63 | 11.66 | 11.47 | 11.54 | 16,918 | -0.03(-0.29%) |
Dec 07, 2010 | 11.78 | 11.78 | 11.52 | 11.57 | 23,312 | -0.11(-0.93%) |
Dec 06, 2010 | 11.83 | 11.95 | 11.41 | 11.68 | 28,512 | -0.13(-1.13%) |
Dec 03, 2010 | 11.97 | 11.98 | 11.66 | 11.82 | 20,592 | -0.25(-2.07%) |
Dec 02, 2010 | 12.10 | 12.16 | 11.87 | 12.07 | 20,227 | -0.07(-0.55%) |
Dec 01, 2010 | 12.52 | 12.52 | 12.08 | 12.13 | 45,220 | -0.17(-1.36%) |
Nov 30, 2010 | 12.34 | 12.51 | 12.06 | 12.30 | 51,200 | -0.20(-1.60%) |
Nov 29, 2010 | 12.25 | 12.51 | 12.10 | 12.50 | 62,382 | +0.16(+1.28%) |
Nov 26, 2010 | 12.25 | 12.53 | 12.24 | 12.34 | 9,440 | -0.05(-0.40%) |
Nov 24, 2010 | 12.35 | 12.39 | 12.39 | 12.39 | 20,674 | +0.20(+1.64%) |
Nov 23, 2010 | 12.54 | 12.54 | 11.97 | 12.19 | 29,677 | -0.50(-3.94%) |
Nov 22, 2010 | 12.54 | 12.76 | 12.48 | 12.69 | 34,503 | +0.02(+0.13%) |
Nov 19, 2010 | 12.66 | 12.76 | 12.52 | 12.68 | 40,965 | -0.03(-0.26%) |
Nov 18, 2010 | 12.68 | 12.88 | 12.25 | 12.71 | 136,029 | +0.03(+0.20%) |
Nov 17, 2010 | 12.53 | 12.68 | 12.50 | 12.68 | 22,649 | +0.13(+1.06%) |
Nov 16, 2010 | 12.55 | 12.68 | 12.45 | 12.55 | 43,811 | -0.13(-1.05%) |
Nov 15, 2010 | 12.58 | 12.68 | 12.50 | 12.68 | 33,444 | +0.15(+1.20%) |
Nov 12, 2010 | 12.58 | 12.58 | 12.31 | 12.53 | 33,776 | -0.11(-0.86%) |
Nov 11, 2010 | 12.48 | 12.68 | 12.48 | 12.64 | 28,122 | +0.07(+0.53%) |
Nov 10, 2010 | 12.44 | 12.68 | 12.36 | 12.58 | 72,914 | +0.10(+0.80%) |
Nov 09, 2010 | 12.53 | 12.53 | 12.34 | 12.48 | 28,912 | -0.08(-0.60%) |
Nov 08, 2010 | 12.37 | 12.61 | 12.37 | 12.55 | 27,436 | +0.10(+0.80%) |
Nov 05, 2010 | 12.27 | 12.58 | 12.22 | 12.45 | 44,972 | +0.19(+1.57%) |
Nov 04, 2010 | 11.01 | 12.27 | 11.01 | 12.26 | 83,238 | +1.54(+14.32%) |
Nov 03, 2010 | 10.90 | 10.92 | 10.62 | 10.72 | 31,445 | -0.20(-1.83%) |
Nov 02, 2010 | 10.73 | 10.95 | 10.57 | 10.92 | 25,929 | +0.33(+3.07%) |
Nov 01, 2010 | 10.85 | 10.86 | 10.36 | 10.60 | 36,222 | -0.12(-1.09%) |
Oct 29, 2010 | 10.68 | 10.82 | 10.61 | 10.71 | 33,777 | -0.02(-0.16%) |
Oct 28, 2010 | 10.90 | 10.90 | 10.52 | 10.73 | 53,622 | -0.04(-0.39%) |
Oct 27, 2010 | 10.82 | 10.94 | 10.76 | 10.77 | 47,611 | +0.07(+0.62%) |
Oct 25, 2010 | 10.84 | 10.85 | 10.41 | 10.71 | 51,289 | -0.16(-1.46%) |
Oct 22, 2010 | 10.96 | 11.01 | 10.68 | 10.86 | 42,144 | -0.04(-0.38%) |
Oct 21, 2010 | 11.08 | 11.27 | 10.48 | 10.91 | 46,450 | -0.20(-1.80%) |
Oct 20, 2010 | 11.28 | 11.36 | 10.96 | 11.11 | 43,315 | -0.10(-0.89%) |
Oct 19, 2010 | 11.46 | 11.52 | 11.09 | 11.21 | 50,046 | -0.38(-3.31%) |
Oct 18, 2010 | 11.82 | 11.82 | 11.52 | 11.59 | 32,937 | -0.23(-1.91%) |
Oct 15, 2010 | 12.01 | 12.01 | 11.72 | 11.82 | 42,566 | -0.04(-0.35%) |
Oct 14, 2010 | 11.83 | 11.97 | 11.71 | 11.86 | 68,057 | -0.14(-1.18%) |
Oct 13, 2010 | 12.22 | 12.22 | 11.92 | 12.00 | 44,066 | -0.21(-1.71%) |
Oct 12, 2010 | 12.18 | 12.29 | 12.09 | 12.21 | 22,149 | -0.01(-0.07%) |
Oct 11, 2010 | 12.27 | 12.32 | 11.96 | 12.22 | 26,436 | -0.04(-0.34%) |
Oct 08, 2010 | 11.20 | 12.35 | 11.20 | 12.26 | 38,312 | +0.12(+0.96%) |
Oct 07, 2010 | 12.37 | 12.43 | 12.14 | 12.14 | 20,105 | -0.12(-0.95%) |
Oct 06, 2010 | 12.31 | 12.34 | 12.12 | 12.26 | 22,187 | -0.05(-0.41%) |
Oct 05, 2010 | 12.21 | 12.40 | 12.04 | 12.31 | 83,002 | +0.23(+1.86%) |
Oct 04, 2010 | 12.47 | 12.50 | 12.04 | 12.08 | 42,892 | -0.44(-3.53%) |
Oct 01, 2010 | 12.68 | 12.68 | 12.34 | 12.53 | 44,425 | -0.08(-0.60%) |
Sep 30, 2010 | 12.52 | 12.78 | 12.48 | 12.60 | 57,409 | +0.08(+0.67%) |
Sep 29, 2010 | 12.43 | 12.52 | 12.38 | 12.52 | 39,698 | +0.00(+0.00%) |
Sep 28, 2010 | 12.38 | 12.52 | 12.22 | 12.52 | 61,874 | +0.16(+1.28%) |
Sep 27, 2010 | 12.36 | 12.43 | 12.20 | 12.36 | 17,496 | -0.03(-0.27%) |
Sep 24, 2010 | 12.52 | 12.52 | 12.22 | 12.39 | 44,236 | +0.00(+0.00%) |
Sep 23, 2010 | 12.43 | 12.51 | 12.18 | 12.39 | 53,390 | -0.08(-0.60%) |
Sep 22, 2010 | 12.38 | 12.49 | 12.38 | 12.47 | 21,198 | +0.02(+0.13%) |
Sep 21, 2010 | 12.52 | 12.52 | 12.32 | 12.45 | 46,940 | -0.02(-0.20%) |
Sep 20, 2010 | 12.27 | 12.51 | 12.07 | 12.48 | 190,613 | +0.18(+1.49%) |
Sep 17, 2010 | 12.52 | 12.52 | 12.05 | 12.29 | 123,233 | -0.03(-0.20%) |
Sep 15, 2010 | 12.45 | 12.56 | 12.17 | 12.32 | 28,727 | -0.19(-1.53%) |
Sep 14, 2010 | 12.48 | 12.60 | 12.22 | 12.51 | 57,501 | +0.04(+0.33%) |
Sep 13, 2010 | 12.38 | 12.52 | 12.27 | 12.47 | 27,692 | +0.18(+1.43%) |
Sep 10, 2010 | 12.29 | 12.52 | 12.27 | 12.29 | 17,608 | -0.10(-0.81%) |
Sep 09, 2010 | 11.97 | 12.44 | 11.96 | 12.39 | 44,316 | +0.54(+4.58%) |
Sep 08, 2010 | 11.40 | 11.97 | 11.06 | 11.85 | 42,809 | +0.43(+3.80%) |
Sep 07, 2010 | 11.94 | 12.13 | 11.32 | 11.42 | 51,630 | -0.70(-5.79%) |
Sep 03, 2010 | 12.12 | 12.20 | 11.80 | 12.12 | 35,341 | +0.07(+0.55%) |
Sep 02, 2010 | 11.89 | 12.14 | 11.67 | 12.05 | 69,811 | +0.11(+0.91%) |
Sep 01, 2010 | 11.46 | 11.99 | 11.24 | 11.94 | 51,984 | +0.56(+4.91%) |
Aug 31, 2010 | 11.48 | 11.71 | 11.31 | 11.38 | 30,051 | -0.08(-0.66%) |
Aug 30, 2010 | 11.62 | 11.73 | 11.40 | 11.46 | 63,728 | -0.23(-1.93%) |
Aug 27, 2010 | 11.58 | 11.72 | 10.92 | 11.68 | 66,276 | +0.20(+1.74%) |
Aug 26, 2010 | 11.72 | 11.79 | 11.39 | 11.48 | 45,412 | -0.24(-2.06%) |
Aug 25, 2010 | 11.57 | 11.78 | 11.39 | 11.72 | 66,255 | +0.08(+0.72%) |
Aug 24, 2010 | 11.86 | 11.91 | 11.36 | 11.64 | 105,512 | -0.31(-2.58%) |
Aug 23, 2010 | 12.27 | 12.51 | 11.94 | 11.95 | 28,914 | -0.33(-2.65%) |
Aug 20, 2010 | 11.66 | 12.29 | 11.42 | 12.27 | 80,124 | +0.54(+4.62%) |
Aug 19, 2010 | 12.12 | 12.34 | 11.53 | 11.73 | 49,684 | -0.39(-3.23%) |
Aug 18, 2010 | 11.89 | 12.16 | 11.68 | 12.12 | 39,868 | +0.19(+1.61%) |
Aug 17, 2010 | 11.99 | 12.12 | 11.89 | 11.93 | 27,553 | +0.01(+0.07%) |
Aug 16, 2010 | 11.71 | 12.04 | 11.71 | 11.92 | 29,021 | +0.08(+0.71%) |
Aug 13, 2010 | 11.83 | 12.04 | 11.55 | 11.84 | 36,437 | -0.05(-0.42%) |
Aug 12, 2010 | 11.17 | 12.16 | 11.15 | 11.89 | 72,366 | +0.04(+0.35%) |
Aug 11, 2010 | 11.96 | 12.07 | 11.52 | 11.85 | 76,013 | -0.26(-2.14%) |
Aug 10, 2010 | 12.58 | 12.68 | 12.09 | 12.11 | 38,030 | -0.61(-4.79%) |
Aug 09, 2010 | 12.39 | 12.78 | 12.38 | 12.72 | 25,115 | +0.34(+2.76%) |
Aug 06, 2010 | 12.53 | 12.76 | 11.93 | 12.38 | 55,105 | -0.31(-2.43%) |
Aug 05, 2010 | 12.62 | 12.89 | 12.50 | 12.68 | 49,129 | +0.06(+0.46%) |
Aug 04, 2010 | 12.26 | 12.64 | 12.21 | 12.63 | 76,279 | +0.37(+3.00%) |
Aug 03, 2010 | 12.02 | 12.33 | 11.79 | 12.26 | 54,089 | +0.18(+1.52%) |
Aug 02, 2010 | 12.40 | 12.40 | 11.80 | 12.07 | 74,185 | -0.18(-1.50%) |
Jul 30, 2010 | 12.16 | 12.32 | 11.63 | 12.26 | 25,925 | -0.03(-0.20%) |
Jul 29, 2010 | 12.09 | 12.35 | 11.92 | 12.28 | 39,829 | +0.05(+0.41%) |
Jul 28, 2010 | 12.60 | 12.60 | 12.11 | 12.23 | 46,148 | -0.35(-2.79%) |
Jul 27, 2010 | 12.60 | 12.69 | 12.38 | 12.58 | 45,211 | -0.03(-0.20%) |
Jul 26, 2010 | 12.39 | 12.64 | 12.39 | 12.61 | 44,336 | +0.18(+1.41%) |
Jul 23, 2010 | 11.92 | 12.45 | 11.73 | 12.43 | 70,307 | +0.46(+3.83%) |
Jul 22, 2010 | 11.97 | 12.12 | 11.81 | 11.97 | 52,611 | +0.13(+1.06%) |
Jul 21, 2010 | 12.20 | 12.33 | 11.81 | 11.85 | 47,113 | -0.28(-2.27%) |
Jul 20, 2010 | 11.67 | 12.17 | 11.52 | 12.12 | 72,197 | +0.30(+2.54%) |
Jul 19, 2010 | 11.65 | 11.92 | 11.43 | 11.82 | 66,415 | +0.16(+1.36%) |
Jul 16, 2010 | 12.38 | 12.38 | 11.63 | 11.67 | 99,086 | -0.80(-6.43%) |
Jul 15, 2010 | 12.88 | 12.88 | 12.07 | 12.47 | 73,828 | -0.33(-2.61%) |
Jul 14, 2010 | 13.02 | 13.09 | 12.66 | 12.80 | 34,368 | -0.28(-2.17%) |
Jul 13, 2010 | 12.45 | 13.16 | 12.25 | 13.08 | 65,432 | +0.76(+6.16%) |
Jul 12, 2010 | 12.59 | 12.85 | 12.29 | 12.32 | 80,870 | -0.28(-2.25%) |
Jul 09, 2010 | 12.17 | 12.61 | 12.12 | 12.61 | 54,196 | +0.44(+3.64%) |
Jul 08, 2010 | 11.98 | 12.22 | 11.92 | 12.17 | 75,176 | +0.23(+1.89%) |
Jul 07, 2010 | 11.42 | 11.96 | 11.41 | 11.94 | 96,439 | +0.55(+4.83%) |
Jul 06, 2010 | 11.32 | 11.53 | 11.12 | 11.39 | 145,974 | +0.10(+0.89%) |
Jul 02, 2010 | 11.73 | 11.73 | 11.02 | 11.29 | 107,601 | -0.39(-3.36%) |
Jul 01, 2010 | 12.25 | 12.29 | 11.17 | 11.68 | 262,909 | -0.52(-4.24%) |
Jun 30, 2010 | 12.81 | 12.89 | 12.15 | 12.20 | 127,797 | -0.53(-4.13%) |
Jun 29, 2010 | 13.03 | 13.13 | 12.55 | 12.73 | 140,679 | -0.51(-3.85%) |
Jun 25, 2010 | 12.91 | 13.33 | 12.53 | 13.23 | 1,832,730 | +0.48(+3.73%) |
Jun 24, 2010 | 12.74 | 13.00 | 12.53 | 12.76 | 121,182 | +0.04(+0.33%) |
Jun 23, 2010 | 13.23 | 13.23 | 12.45 | 12.72 | 98,630 | -0.45(-3.42%) |
Jun 22, 2010 | 13.23 | 13.34 | 12.93 | 13.17 | 117,562 | +0.06(+0.45%) |
Jun 21, 2010 | 13.27 | 13.34 | 13.08 | 13.11 | 158,906 | +0.02(+0.13%) |
Jun 18, 2010 | 12.51 | 13.27 | 12.45 | 13.09 | 302,689 | +0.60(+4.81%) |
Jun 17, 2010 | 12.46 | 12.49 | 12.41 | 12.49 | 66,068 | +0.07(+0.54%) |
Jun 16, 2010 | 12.13 | 12.52 | 12.00 | 12.43 | 138,289 | +0.29(+2.41%) |
Jun 15, 2010 | 12.07 | 12.42 | 11.86 | 12.13 | 78,274 | +0.08(+0.62%) |
Jun 14, 2010 | 11.87 | 12.28 | 11.87 | 12.06 | 108,824 | +0.16(+1.33%) |
Jun 11, 2010 | 11.92 | 12.06 | 11.77 | 11.90 | 60,129 | -0.03(-0.21%) |
Jun 10, 2010 | 11.83 | 12.03 | 11.68 | 11.92 | 50,027 | +0.14(+1.20%) |
Jun 09, 2010 | 12.03 | 12.07 | 11.70 | 11.78 | 47,978 | -0.05(-0.42%) |
Jun 08, 2010 | 12.18 | 12.22 | 11.43 | 11.83 | 58,764 | +0.04(+0.35%) |
Jun 07, 2010 | 12.10 | 12.20 | 11.64 | 11.79 | 73,041 | +0.04(+0.35%) |
Jun 04, 2010 | 11.87 | 12.30 | 11.58 | 11.75 | 95,357 | -0.43(-3.50%) |
Jun 03, 2010 | 11.87 | 12.55 | 11.53 | 12.17 | 111,189 | +0.41(+3.48%) |
Jun 02, 2010 | 11.85 | 11.99 | 11.66 | 11.77 | 26,441 | +0.06(+0.50%) |
Jun 01, 2010 | 11.67 | 11.97 | 11.45 | 11.71 | 38,209 | +0.04(+0.36%) |
May 28, 2010 | 11.56 | 11.87 | 11.39 | 11.67 | 45,394 | +0.11(+0.94%) |
May 27, 2010 | 11.56 | 11.66 | 11.18 | 11.56 | 52,518 | +0.48(+4.29%) |
May 26, 2010 | 11.51 | 11.95 | 11.08 | 11.08 | 79,491 | -0.28(-2.50%) |
May 25, 2010 | 11.04 | 11.49 | 10.85 | 11.37 | 99,664 | +0.01(+0.07%) |
May 24, 2010 | 11.67 | 11.91 | 11.23 | 11.36 | 85,147 | -0.25(-2.16%) |
May 21, 2010 | 11.56 | 12.09 | 11.40 | 11.61 | 118,067 | -0.22(-1.83%) |
May 20, 2010 | 11.94 | 12.21 | 11.72 | 11.82 | 95,327 | -0.42(-3.41%) |
May 19, 2010 | 12.46 | 12.46 | 12.07 | 12.24 | 86,255 | -0.18(-1.41%) |
May 18, 2010 | 12.52 | 12.60 | 12.24 | 12.42 | 185,337 | -0.04(-0.33%) |
May 17, 2010 | 12.15 | 12.46 | 12.10 | 12.46 | 89,686 | +0.31(+2.54%) |
May 14, 2010 | 12.06 | 12.34 | 11.65 | 12.15 | 52,224 | +0.01(+0.07%) |
May 13, 2010 | 12.06 | 12.22 | 12.06 | 12.14 | 79,126 | +0.15(+1.25%) |
May 12, 2010 | 11.52 | 12.17 | 11.52 | 11.99 | 67,967 | +0.37(+3.16%) |
May 11, 2010 | 11.57 | 11.82 | 11.00 | 11.62 | 71,009 | +0.36(+3.19%) |
May 10, 2010 | 11.26 | 11.62 | 11.18 | 11.27 | 80,406 | +0.19(+1.73%) |
May 07, 2010 | 11.35 | 11.90 | 10.75 | 11.07 | 94,406 | -0.26(-2.28%) |
May 06, 2010 | 11.51 | 11.80 | 10.90 | 11.33 | 165,515 | -0.35(-3.00%) |
May 05, 2010 | 11.58 | 11.93 | 10.96 | 11.68 | 103,205 | -0.28(-2.37%) |
May 04, 2010 | 12.10 | 12.23 | 11.93 | 11.97 | 51,920 | -0.30(-2.45%) |
May 03, 2010 | 12.13 | 12.32 | 11.94 | 12.27 | 73,003 | +0.14(+1.17%) |
Apr 30, 2010 | 12.25 | 12.33 | 12.08 | 12.12 | 36,588 | -0.18(-1.49%) |
Apr 29, 2010 | 12.31 | 12.41 | 12.22 | 12.31 | 65,698 | +0.12(+0.96%) |
Apr 28, 2010 | 12.22 | 12.32 | 12.15 | 12.19 | 34,421 | +0.03(+0.27%) |
Apr 27, 2010 | 12.47 | 12.52 | 12.11 | 12.16 | 75,216 | -0.34(-2.74%) |
Apr 26, 2010 | 12.27 | 12.63 | 12.21 | 12.50 | 88,403 | +0.23(+1.90%) |
Apr 23, 2010 | 12.00 | 12.40 | 11.97 | 12.27 | 125,453 | +0.33(+2.80%) |
Apr 22, 2010 | 11.79 | 12.00 | 11.79 | 11.93 | 40,512 | +0.02(+0.14%) |
Apr 21, 2010 | 12.05 | 12.09 | 11.84 | 11.92 | 68,599 | +0.03(+0.28%) |
Apr 20, 2010 | 11.17 | 11.89 | 10.65 | 11.88 | 201,506 | +0.67(+5.95%) |
Apr 19, 2010 | 11.55 | 11.58 | 10.91 | 11.22 | 139,203 | -0.45(-3.86%) |
Apr 16, 2010 | 11.67 | 11.86 | 11.60 | 11.67 | 67,364 | -0.04(-0.36%) |
Apr 15, 2010 | 11.35 | 11.71 | 11.35 | 11.71 | 80,819 | +0.23(+1.96%) |
Apr 14, 2010 | 11.27 | 11.48 | 10.73 | 11.48 | 111,511 | +0.21(+1.85%) |
Apr 13, 2010 | 11.27 | 11.30 | 11.17 | 11.27 | 76,345 | -0.03(-0.22%) |
Apr 12, 2010 | 11.13 | 11.31 | 11.01 | 11.30 | 233,502 | +0.29(+2.65%) |
Apr 09, 2010 | 10.78 | 11.01 | 10.35 | 11.01 | 111,473 | +0.28(+2.65%) |
Apr 08, 2010 | 10.35 | 10.76 | 10.31 | 10.72 | 150,422 | +0.37(+3.54%) |
Apr 07, 2010 | 10.26 | 10.36 | 10.15 | 10.36 | 51,543 | +0.10(+0.98%) |
Apr 06, 2010 | 10.21 | 10.26 | 10.15 | 10.26 | 48,651 | +0.04(+0.41%) |
Apr 05, 2010 | 9.989 | 10.21 | 9.930 | 10.21 | 89,289 | +0.31(+3.12%) |