Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 14.83 | 14.86 | 14.28 | 14.29 | 95,590 | -0.42(-2.86%) |
Jan 28, 2011 | 15.01 | 15.29 | 14.64 | 14.71 | 90,656 | -0.34(-2.26%) |
Jan 27, 2011 | 15.12 | 15.38 | 14.10 | 15.05 | 121,254 | -0.06(-0.40%) |
Jan 26, 2011 | 15.12 | 15.20 | 15.04 | 15.11 | 70,371 | +0.11(+0.73%) |
Jan 25, 2011 | 14.98 | 15.15 | 14.84 | 15.00 | 39,896 | +0.01(+0.07%) |
Jan 24, 2011 | 14.79 | 15.30 | 14.79 | 14.99 | 85,015 | +0.26(+1.77%) |
Jan 21, 2011 | 14.67 | 14.88 | 14.65 | 14.73 | 52,388 | +0.12(+0.82%) |
Jan 20, 2011 | 14.94 | 15.07 | 14.58 | 14.61 | 55,862 | -0.39(-2.60%) |
Jan 19, 2011 | 15.16 | 15.25 | 14.95 | 15.00 | 59,205 | -0.25(-1.64%) |
Jan 18, 2011 | 15.34 | 15.43 | 15.11 | 15.25 | 53,596 | +0.00(+0.00%) |
Jan 14, 2011 | 15.10 | 15.58 | 14.99 | 15.25 | 133,232 | +0.15(+0.99%) |
Jan 13, 2011 | 15.04 | 15.10 | 15.00 | 15.10 | 65,885 | +0.11(+0.73%) |
Jan 12, 2011 | 15.60 | 15.80 | 14.59 | 14.99 | 212,848 | +1.14(+8.23%) |
Jan 11, 2011 | 13.79 | 13.90 | 13.68 | 13.85 | 119,845 | +0.17(+1.24%) |
Jan 10, 2011 | 13.59 | 13.79 | 13.36 | 13.68 | 52,614 | +0.08(+0.59%) |
Jan 07, 2011 | 13.58 | 13.74 | 13.38 | 13.60 | 57,293 | +0.08(+0.59%) |
Jan 06, 2011 | 13.47 | 13.69 | 13.37 | 13.52 | 31,646 | +0.02(+0.15%) |
Jan 05, 2011 | 13.36 | 13.55 | 13.36 | 13.50 | 51,075 | +0.10(+0.75%) |
Jan 04, 2011 | 13.71 | 13.71 | 13.30 | 13.40 | 64,397 | -0.24(-1.76%) |
Jan 03, 2011 | 14.00 | 14.00 | 13.53 | 13.64 | 51,902 | +0.16(+1.19%) |
Dec 31, 2010 | 13.47 | 13.74 | 13.41 | 13.48 | 85,990 | +0.03(+0.22%) |
Dec 30, 2010 | 13.45 | 13.51 | 13.45 | 13.45 | 21,316 | -0.03(-0.22%) |
Dec 29, 2010 | 13.22 | 13.50 | 13.16 | 13.48 | 30,552 | +0.28(+2.12%) |
Dec 28, 2010 | 13.24 | 13.24 | 13.08 | 13.20 | 27,040 | -0.01(-0.08%) |
Dec 27, 2010 | 13.02 | 13.21 | 13.02 | 13.21 | 19,565 | +0.16(+1.23%) |
Dec 23, 2010 | 12.92 | 13.07 | 12.90 | 13.05 | 26,671 | +0.14(+1.08%) |
Dec 22, 2010 | 12.84 | 13.00 | 12.82 | 12.91 | 38,326 | +0.10(+0.78%) |
Dec 21, 2010 | 12.62 | 12.81 | 12.57 | 12.81 | 34,923 | +0.26(+2.07%) |
Dec 20, 2010 | 12.49 | 12.63 | 12.41 | 12.55 | 55,208 | +0.10(+0.80%) |
Dec 17, 2010 | 12.28 | 12.45 | 12.21 | 12.45 | 121,829 | +0.20(+1.63%) |
Dec 16, 2010 | 12.10 | 12.25 | 11.97 | 12.25 | 79,659 | +0.13(+1.07%) |
Dec 15, 2010 | 12.13 | 12.17 | 12.07 | 12.12 | 46,273 | +0.03(+0.25%) |
Dec 14, 2010 | 12.06 | 12.15 | 12.05 | 12.09 | 40,743 | +0.02(+0.17%) |
Dec 13, 2010 | 12.10 | 12.13 | 12.05 | 12.07 | 29,236 | +0.00(+0.00%) |
Dec 10, 2010 | 12.10 | 12.10 | 12.02 | 12.07 | 27,165 | +0.03(+0.25%) |
Dec 09, 2010 | 12.03 | 12.13 | 11.95 | 12.04 | 95,290 | +0.09(+0.75%) |
Dec 08, 2010 | 12.06 | 12.08 | 11.94 | 11.95 | 35,375 | -0.05(-0.42%) |
Dec 07, 2010 | 12.00 | 12.20 | 11.95 | 12.00 | 207,821 | +0.00(+0.00%) |
Dec 06, 2010 | 11.98 | 12.11 | 11.97 | 12.00 | 41,470 | -0.01(-0.08%) |
Dec 03, 2010 | 11.93 | 12.03 | 11.93 | 12.01 | 40,785 | -0.01(-0.08%) |
Dec 02, 2010 | 11.94 | 12.05 | 11.78 | 12.02 | 66,448 | +0.08(+0.67%) |
Dec 01, 2010 | 12.05 | 12.10 | 11.91 | 11.94 | 71,571 | +0.04(+0.34%) |
Nov 30, 2010 | 11.79 | 11.90 | 11.55 | 11.90 | 59,886 | +0.00(+0.00%) |
Nov 29, 2010 | 11.85 | 11.95 | 11.75 | 11.90 | 45,558 | -0.01(-0.08%) |
Nov 26, 2010 | 11.85 | 12.00 | 11.83 | 11.91 | 8,847 | -0.04(-0.33%) |
Nov 24, 2010 | 11.67 | 11.95 | 11.95 | 11.95 | 68,018 | +0.30(+2.58%) |
Nov 23, 2010 | 11.62 | 11.71 | 11.56 | 11.65 | 25,910 | -0.10(-0.85%) |
Nov 22, 2010 | 11.60 | 11.75 | 11.59 | 11.75 | 14,329 | +0.07(+0.60%) |
Nov 19, 2010 | 11.75 | 11.75 | 11.60 | 11.68 | 41,113 | -0.04(-0.34%) |
Nov 18, 2010 | 11.50 | 11.75 | 11.46 | 11.72 | 25,692 | +0.26(+2.27%) |
Nov 17, 2010 | 11.58 | 11.61 | 11.42 | 11.46 | 29,568 | -0.12(-1.04%) |
Nov 16, 2010 | 11.63 | 11.68 | 11.49 | 11.58 | 56,049 | -0.13(-1.11%) |
Nov 15, 2010 | 11.72 | 11.81 | 11.65 | 11.71 | 14,343 | +0.05(+0.43%) |
Nov 12, 2010 | 11.57 | 11.76 | 11.52 | 11.66 | 22,441 | -0.01(-0.09%) |
Nov 11, 2010 | 11.65 | 11.77 | 11.65 | 11.67 | 29,412 | -0.08(-0.68%) |
Nov 10, 2010 | 11.70 | 11.83 | 11.55 | 11.75 | 110,910 | +0.07(+0.60%) |
Nov 09, 2010 | 11.82 | 11.82 | 11.54 | 11.68 | 48,277 | -0.10(-0.85%) |
Nov 08, 2010 | 11.75 | 11.83 | 11.69 | 11.78 | 28,664 | -0.02(-0.17%) |
Nov 05, 2010 | 11.82 | 11.86 | 11.75 | 11.80 | 60,525 | +0.03(+0.25%) |
Nov 04, 2010 | 11.83 | 12.29 | 11.67 | 11.77 | 123,198 | +0.54(+4.81%) |
Nov 03, 2010 | 11.21 | 11.24 | 11.07 | 11.23 | 79,168 | +0.05(+0.45%) |
Nov 02, 2010 | 10.98 | 11.19 | 10.98 | 11.18 | 41,661 | +0.31(+2.85%) |
Nov 01, 2010 | 10.80 | 10.92 | 10.75 | 10.87 | 37,879 | +0.08(+0.74%) |
Oct 29, 2010 | 10.73 | 10.92 | 10.73 | 10.79 | 78,692 | +0.06(+0.56%) |
Oct 28, 2010 | 10.81 | 10.90 | 10.72 | 10.73 | 83,709 | -0.02(-0.19%) |
Oct 27, 2010 | 10.73 | 10.82 | 10.64 | 10.75 | 184,391 | -0.27(-2.45%) |
Oct 25, 2010 | 11.21 | 11.25 | 10.98 | 11.02 | 104,189 | -0.14(-1.25%) |
Oct 22, 2010 | 11.19 | 11.24 | 11.13 | 11.16 | 32,648 | -0.03(-0.27%) |
Oct 21, 2010 | 11.33 | 11.34 | 11.09 | 11.19 | 91,232 | -0.10(-0.89%) |
Oct 20, 2010 | 11.20 | 11.38 | 11.19 | 11.29 | 73,125 | +0.18(+1.62%) |
Oct 19, 2010 | 11.40 | 11.43 | 11.04 | 11.11 | 78,881 | -0.27(-2.37%) |
Oct 18, 2010 | 11.42 | 11.67 | 11.33 | 11.38 | 133,482 | -0.06(-0.52%) |
Oct 15, 2010 | 11.62 | 11.62 | 11.28 | 11.44 | 138,937 | -0.05(-0.44%) |
Oct 14, 2010 | 11.55 | 11.74 | 11.43 | 11.49 | 118,598 | -0.01(-0.09%) |
Oct 13, 2010 | 12.00 | 12.00 | 11.50 | 11.50 | 195,498 | +0.31(+2.77%) |
Oct 12, 2010 | 11.22 | 11.28 | 11.07 | 11.19 | 202,816 | -0.09(-0.80%) |
Oct 11, 2010 | 11.20 | 11.42 | 11.20 | 11.28 | 71,419 | +0.03(+0.27%) |
Oct 08, 2010 | 11.25 | 11.52 | 11.19 | 11.25 | 177,821 | -0.11(-0.97%) |
Oct 07, 2010 | 11.99 | 11.99 | 11.33 | 11.36 | 286 | -0.10(-0.87%) |
Oct 06, 2010 | 11.56 | 11.66 | 11.36 | 11.46 | 66,210 | -0.09(-0.78%) |
Oct 05, 2010 | 11.47 | 11.80 | 11.47 | 11.55 | 83,259 | +0.21(+1.85%) |
Oct 04, 2010 | 11.75 | 11.85 | 11.31 | 11.34 | 76,151 | -0.38(-3.24%) |
Oct 01, 2010 | 11.72 | 11.75 | 11.57 | 11.72 | 37,797 | +0.14(+1.21%) |
Sep 30, 2010 | 11.65 | 11.75 | 11.46 | 11.58 | 80,903 | +0.02(+0.17%) |
Sep 29, 2010 | 11.41 | 11.61 | 11.36 | 11.56 | 230,514 | +0.15(+1.31%) |
Sep 28, 2010 | 11.44 | 11.45 | 11.20 | 11.41 | 135 | +0.03(+0.26%) |
Sep 27, 2010 | 11.43 | 11.45 | 11.36 | 11.38 | 31,873 | +0.01(+0.09%) |
Sep 24, 2010 | 11.36 | 11.45 | 11.23 | 11.37 | 87,954 | +0.17(+1.52%) |
Sep 23, 2010 | 11.22 | 11.44 | 11.15 | 11.20 | 556 | -0.10(-0.88%) |
Sep 22, 2010 | 11.32 | 11.41 | 11.24 | 11.30 | 27,041 | -0.03(-0.26%) |
Sep 21, 2010 | 11.52 | 11.55 | 11.30 | 11.33 | 43,658 | -0.15(-1.31%) |
Sep 20, 2010 | 11.19 | 11.60 | 11.14 | 11.48 | 108,312 | +0.26(+2.32%) |
Sep 17, 2010 | 11.22 | 11.31 | 11.16 | 11.22 | 62,622 | -0.02(-0.18%) |
Sep 15, 2010 | 11.20 | 11.43 | 11.16 | 11.24 | 29,712 | -0.01(-0.09%) |
Sep 14, 2010 | 11.23 | 11.35 | 11.23 | 11.25 | 73,058 | -0.02(-0.18%) |
Sep 13, 2010 | 11.18 | 11.28 | 11.09 | 11.27 | 146,084 | +0.24(+2.18%) |
Sep 10, 2010 | 10.90 | 11.09 | 10.83 | 11.03 | 97,586 | +0.16(+1.47%) |
Sep 09, 2010 | 10.91 | 10.91 | 10.80 | 10.87 | 26,173 | +0.00(+0.00%) |
Sep 08, 2010 | 10.90 | 10.90 | 10.80 | 10.87 | 63,447 | +0.02(+0.18%) |
Sep 07, 2010 | 10.87 | 10.90 | 10.77 | 10.85 | 454 | -0.04(-0.37%) |
Sep 03, 2010 | 10.90 | 10.97 | 10.80 | 10.89 | 110,907 | +0.08(+0.74%) |
Sep 02, 2010 | 10.81 | 10.88 | 10.71 | 10.81 | 226 | +0.05(+0.46%) |
Sep 01, 2010 | 10.73 | 10.83 | 10.66 | 10.76 | 68,844 | +0.17(+1.61%) |
Aug 31, 2010 | 10.54 | 10.69 | 10.40 | 10.59 | 300 | +0.10(+0.95%) |
Aug 30, 2010 | 10.62 | 10.70 | 10.30 | 10.49 | 39,581 | -0.15(-1.41%) |
Aug 27, 2010 | 10.64 | 10.65 | 10.04 | 10.64 | 33,291 | +0.54(+5.35%) |
Aug 26, 2010 | 10.10 | 10.22 | 9.950 | 10.10 | 318 | +0.02(+0.20%) |
Aug 25, 2010 | 9.800 | 10.08 | 9.740 | 10.08 | 315 | +0.23(+2.34%) |
Aug 24, 2010 | 9.910 | 10.05 | 9.850 | 9.850 | 1,280 | -0.16(-1.60%) |
Aug 23, 2010 | 10.19 | 10.24 | 9.990 | 10.01 | 48,226 | -0.13(-1.28%) |
Aug 20, 2010 | 10.02 | 10.25 | 9.870 | 10.14 | 58,374 | +0.06(+0.60%) |
Aug 19, 2010 | 10.07 | 10.25 | 10.07 | 10.08 | 1,100 | -0.05(-0.49%) |
Aug 18, 2010 | 9.990 | 10.18 | 9.930 | 10.13 | 4,871 | +0.20(+2.01%) |
Aug 17, 2010 | 9.950 | 10.05 | 9.870 | 9.930 | 760 | +0.05(+0.51%) |
Aug 16, 2010 | 9.410 | 9.940 | 9.310 | 9.880 | 53,448 | +0.40(+4.22%) |
Aug 13, 2010 | 9.480 | 9.980 | 9.270 | 9.480 | 72,952 | -0.19(-1.96%) |
Aug 12, 2010 | 9.320 | 10.01 | 9.320 | 9.670 | 81,642 | +0.40(+4.31%) |
Aug 11, 2010 | 10.49 | 10.49 | 9.200 | 9.270 | 1,379 | -0.49(-5.02%) |
Aug 10, 2010 | 9.720 | 9.835 | 9.580 | 9.760 | 85,101 | -0.10(-1.01%) |
Aug 09, 2010 | 9.420 | 9.940 | 9.370 | 9.860 | 125,509 | +0.49(+5.23%) |
Aug 06, 2010 | 9.370 | 9.410 | 9.200 | 9.370 | 43,144 | -0.08(-0.85%) |
Aug 05, 2010 | 9.540 | 9.550 | 9.410 | 9.450 | 10,522 | -0.18(-1.87%) |
Aug 04, 2010 | 9.230 | 9.720 | 9.130 | 9.630 | 46,908 | +0.42(+4.56%) |
Aug 03, 2010 | 10.23 | 10.23 | 9.020 | 9.210 | 306,917 | -0.86(-8.54%) |
Aug 02, 2010 | 10.22 | 10.28 | 9.970 | 10.07 | 111,010 | +0.08(+0.80%) |
Jul 30, 2010 | 9.990 | 10.09 | 9.760 | 9.990 | 70,619 | +0.10(+1.01%) |
Jul 29, 2010 | 9.800 | 10.00 | 9.620 | 9.890 | 24,186 | +0.15(+1.54%) |
Jul 28, 2010 | 9.740 | 9.938 | 9.680 | 9.740 | 511 | +0.01(+0.10%) |
Jul 27, 2010 | 9.600 | 9.860 | 9.550 | 9.730 | 86,611 | +0.23(+2.42%) |
Jul 26, 2010 | 9.570 | 9.570 | 9.410 | 9.500 | 57,155 | +0.00(+0.00%) |
Jul 23, 2010 | 9.230 | 9.570 | 9.230 | 9.500 | 69,973 | +0.20(+2.15%) |
Jul 22, 2010 | 9.400 | 9.465 | 9.060 | 9.300 | 164,386 | +0.04(+0.43%) |
Jul 21, 2010 | 9.430 | 9.570 | 9.200 | 9.260 | 63,991 | -0.07(-0.75%) |
Jul 20, 2010 | 9.210 | 9.420 | 9.200 | 9.330 | 117,586 | +0.00(+0.00%) |
Jul 19, 2010 | 9.500 | 9.600 | 9.210 | 9.330 | 36,000 | -0.13(-1.37%) |
Jul 16, 2010 | 9.460 | 9.900 | 9.310 | 9.460 | 85,493 | -0.31(-3.17%) |
Jul 15, 2010 | 10.01 | 10.01 | 9.590 | 9.770 | 95,769 | -0.28(-2.79%) |
Jul 14, 2010 | 10.05 | 10.18 | 9.940 | 10.05 | 52,963 | +0.02(+0.20%) |
Jul 13, 2010 | 10.03 | 10.15 | 9.940 | 10.03 | 1,250 | -0.19(-1.86%) |
Jul 12, 2010 | 10.36 | 10.51 | 9.950 | 10.22 | 61,295 | -0.17(-1.64%) |
Jul 09, 2010 | 10.39 | 10.57 | 10.29 | 10.39 | 57,134 | +0.00(+0.00%) |
Jul 08, 2010 | 10.39 | 10.83 | 10.21 | 10.39 | 380 | -0.19(-1.80%) |
Jul 07, 2010 | 10.70 | 10.86 | 10.45 | 10.58 | 58,925 | -0.05(-0.47%) |
Jul 06, 2010 | 10.63 | 11.24 | 10.55 | 10.63 | 639 | -0.27(-2.48%) |
Jul 02, 2010 | 10.90 | 11.17 | 10.81 | 10.90 | 38,835 | -0.07(-0.64%) |
Jul 01, 2010 | 10.71 | 11.04 | 10.40 | 10.97 | 49,804 | +0.25(+2.33%) |
Jun 30, 2010 | 10.72 | 10.94 | 10.30 | 10.72 | 1,002 | +0.18(+1.71%) |
Jun 29, 2010 | 11.04 | 11.12 | 10.41 | 10.54 | 68,207 | -0.70(-6.23%) |
Jun 25, 2010 | 11.24 | 11.43 | 11.18 | 11.24 | 805,365 | -0.05(-0.44%) |
Jun 24, 2010 | 11.33 | 11.43 | 11.14 | 11.29 | 49,026 | +0.02(+0.18%) |
Jun 23, 2010 | 11.25 | 11.34 | 10.88 | 11.27 | 54,513 | +0.11(+0.99%) |
Jun 22, 2010 | 11.16 | 11.63 | 11.02 | 11.16 | 256 | -0.37(-3.21%) |
Jun 21, 2010 | 11.58 | 11.58 | 11.25 | 11.53 | 178,727 | +0.19(+1.68%) |
Jun 18, 2010 | 11.34 | 11.89 | 11.16 | 11.34 | 128,719 | +0.01(+0.09%) |
Jun 17, 2010 | 11.30 | 11.36 | 11.05 | 11.33 | 42,239 | +0.11(+0.98%) |
Jun 16, 2010 | 11.30 | 11.30 | 11.09 | 11.22 | 46,547 | -0.01(-0.09%) |
Jun 15, 2010 | 11.23 | 11.49 | 10.91 | 11.23 | 445 | +0.19(+1.72%) |
Jun 14, 2010 | 10.93 | 11.08 | 10.74 | 11.04 | 134,063 | +0.13(+1.19%) |
Jun 11, 2010 | 10.69 | 11.01 | 10.69 | 10.91 | 82,986 | +0.13(+1.21%) |
Jun 10, 2010 | 10.78 | 11.00 | 10.61 | 10.78 | 414 | +0.06(+0.56%) |
Jun 09, 2010 | 11.19 | 11.25 | 10.54 | 10.72 | 108,705 | -0.23(-2.10%) |
Jun 08, 2010 | 11.78 | 11.78 | 10.80 | 10.95 | 95,270 | -0.46(-4.03%) |
Jun 07, 2010 | 11.95 | 11.95 | 11.30 | 11.41 | 61,297 | -0.31(-2.65%) |
Jun 04, 2010 | 11.72 | 12.00 | 11.68 | 11.72 | 85,451 | -0.39(-3.22%) |
Jun 03, 2010 | 12.00 | 12.20 | 11.91 | 12.11 | 48,403 | +0.16(+1.34%) |
Jun 02, 2010 | 11.95 | 11.95 | 11.59 | 11.95 | 55,689 | +0.38(+3.28%) |
Jun 01, 2010 | 11.57 | 11.95 | 11.56 | 11.57 | 361 | -0.37(-3.10%) |
May 28, 2010 | 11.94 | 12.10 | 11.78 | 11.94 | 97,512 | -0.04(-0.33%) |
May 27, 2010 | 11.95 | 12.17 | 11.74 | 11.98 | 114,280 | +0.32(+2.74%) |
May 26, 2010 | 11.66 | 12.00 | 11.49 | 11.66 | 362 | -0.15(-1.27%) |
May 25, 2010 | 11.69 | 11.82 | 11.46 | 11.81 | 115,844 | -0.01(-0.08%) |
May 24, 2010 | 11.95 | 11.95 | 11.72 | 11.82 | 60,829 | -0.07(-0.59%) |
May 21, 2010 | 11.75 | 12.02 | 11.65 | 11.89 | 186,657 | -0.05(-0.42%) |
May 20, 2010 | 12.50 | 12.55 | 11.91 | 11.94 | 114,247 | -0.71(-5.61%) |
May 19, 2010 | 12.80 | 12.80 | 12.43 | 12.65 | 114,801 | -0.07(-0.55%) |
May 18, 2010 | 12.84 | 12.89 | 12.54 | 12.72 | 172,352 | -0.05(-0.39%) |
May 17, 2010 | 12.80 | 12.80 | 12.58 | 12.77 | 90,063 | -0.02(-0.16%) |
May 14, 2010 | 12.79 | 12.87 | 12.67 | 12.79 | 56,953 | -0.01(-0.08%) |
May 13, 2010 | 12.74 | 12.90 | 12.71 | 12.80 | 99,092 | +0.04(+0.31%) |
May 12, 2010 | 12.75 | 12.78 | 12.38 | 12.76 | 165,783 | +0.28(+2.24%) |
May 11, 2010 | 12.38 | 12.55 | 12.36 | 12.48 | 63,897 | +0.08(+0.65%) |
May 10, 2010 | 12.23 | 12.50 | 12.11 | 12.40 | 54,291 | +0.57(+4.82%) |
May 07, 2010 | 12.14 | 12.14 | 11.65 | 11.83 | 104,895 | -0.12(-1.00%) |
May 06, 2010 | 11.90 | 12.20 | 11.10 | 11.95 | 130,095 | -0.09(-0.75%) |
May 05, 2010 | 12.11 | 12.11 | 11.86 | 12.04 | 79,245 | +0.07(+0.58%) |
May 04, 2010 | 12.04 | 12.06 | 11.88 | 11.97 | 64,002 | -0.21(-1.72%) |
May 03, 2010 | 11.75 | 12.24 | 11.69 | 12.18 | 95,471 | +0.45(+3.84%) |
Apr 30, 2010 | 11.90 | 11.95 | 11.66 | 11.73 | 131,771 | +0.05(+0.43%) |
Apr 29, 2010 | 11.32 | 11.76 | 11.26 | 11.68 | 74,381 | +0.39(+3.45%) |
Apr 28, 2010 | 11.28 | 11.32 | 11.00 | 11.29 | 451,303 | +0.09(+0.80%) |
Apr 27, 2010 | 11.30 | 11.31 | 11.17 | 11.20 | 25,828 | -0.09(-0.80%) |
Apr 26, 2010 | 11.35 | 11.35 | 11.19 | 11.29 | 28,586 | +0.00(+0.00%) |
Apr 23, 2010 | 11.29 | 11.31 | 11.14 | 11.29 | 27,875 | +0.00(+0.00%) |
Apr 22, 2010 | 11.19 | 11.31 | 11.16 | 11.29 | 51,227 | -0.01(-0.09%) |
Apr 21, 2010 | 11.30 | 11.39 | 11.25 | 11.30 | 33,233 | +0.00(+0.00%) |
Apr 20, 2010 | 11.12 | 11.30 | 11.04 | 11.30 | 75,304 | +0.26(+2.36%) |
Apr 19, 2010 | 11.13 | 11.13 | 10.95 | 11.04 | 28,332 | -0.05(-0.45%) |
Apr 16, 2010 | 11.13 | 11.13 | 10.83 | 11.09 | 46,583 | +0.02(+0.18%) |
Apr 15, 2010 | 10.93 | 11.10 | 10.89 | 11.07 | 67,581 | +0.11(+1.00%) |
Apr 14, 2010 | 10.90 | 11.03 | 10.80 | 10.96 | 83,772 | +0.15(+1.39%) |
Apr 13, 2010 | 10.76 | 10.88 | 10.66 | 10.81 | 30,875 | +0.14(+1.31%) |
Apr 12, 2010 | 10.74 | 10.89 | 10.56 | 10.67 | 49,106 | -0.08(-0.74%) |
Apr 09, 2010 | 10.69 | 10.77 | 10.51 | 10.75 | 78,764 | +0.02(+0.19%) |
Apr 08, 2010 | 10.75 | 10.99 | 10.60 | 10.73 | 213,784 | +0.57(+5.61%) |
Apr 07, 2010 | 9.980 | 10.25 | 9.960 | 10.16 | 168,085 | +0.14(+1.40%) |
Apr 06, 2010 | 9.880 | 10.04 | 9.880 | 10.02 | 120,319 | +0.10(+1.01%) |
Apr 05, 2010 | 9.920 | 10.08 | 9.840 | 9.920 | 181,987 | +0.07(+0.71%) |
Apr 01, 2010 | 10.07 | 9.850 | 9.850 | 9.850 | 358,100 | -0.14(-1.40%) |
Mar 31, 2010 | 10.33 | 10.33 | 9.910 | 9.990 | 245,543 | -0.26(-2.54%) |
Mar 30, 2010 | 10.36 | 10.36 | 10.09 | 10.25 | 105,523 | +0.03(+0.29%) |
Mar 29, 2010 | 10.28 | 10.35 | 10.17 | 10.22 | 60,240 | +0.06(+0.59%) |
Mar 26, 2010 | 10.17 | 10.17 | 9.950 | 10.16 | 661,841 | +0.13(+1.30%) |
Mar 25, 2010 | 10.17 | 10.17 | 10.01 | 10.03 | 121,471 | +0.02(+0.20%) |
Mar 24, 2010 | 10.04 | 10.19 | 9.910 | 10.01 | 153,935 | +0.04(+0.40%) |
Mar 23, 2010 | 10.25 | 10.37 | 9.890 | 9.970 | 206,673 | -0.28(-2.73%) |
Mar 22, 2010 | 10.62 | 10.62 | 10.20 | 10.25 | 136,586 | -0.25(-2.38%) |
Mar 19, 2010 | 10.81 | 10.81 | 10.50 | 10.50 | 101,428 | -0.23(-2.14%) |
Mar 18, 2010 | 10.87 | 10.87 | 10.64 | 10.73 | 188,317 | -0.02(-0.19%) |
Mar 17, 2010 | 11.03 | 11.05 | 10.64 | 10.75 | 82,329 | -0.24(-2.18%) |
Mar 16, 2010 | 11.11 | 11.11 | 10.81 | 10.99 | 88,346 | -0.02(-0.18%) |
Mar 15, 2010 | 10.85 | 11.03 | 10.78 | 11.01 | 41,591 | +0.05(+0.46%) |
Mar 12, 2010 | 11.13 | 11.13 | 10.89 | 10.96 | 21,998 | -0.04(-0.36%) |
Mar 11, 2010 | 10.85 | 11.04 | 10.85 | 11.00 | 66,477 | +0.11(+1.01%) |
Mar 10, 2010 | 10.92 | 11.08 | 10.75 | 10.89 | 43,115 | -0.03(-0.27%) |
Mar 09, 2010 | 11.05 | 11.05 | 10.55 | 10.92 | 161,566 | -0.09(-0.82%) |
Mar 08, 2010 | 11.33 | 11.34 | 10.99 | 11.01 | 91,818 | -0.26(-2.31%) |
Mar 05, 2010 | 11.21 | 11.56 | 11.13 | 11.27 | 158,716 | +0.10(+0.90%) |
Mar 04, 2010 | 11.07 | 11.17 | 10.91 | 11.17 | 94,131 | +0.29(+2.67%) |
Mar 03, 2010 | 11.35 | 11.35 | 10.80 | 10.88 | 126,840 | -0.29(-2.60%) |
Mar 02, 2010 | 11.60 | 11.64 | 11.05 | 11.17 | 227,162 | -0.29(-2.53%) |
Mar 01, 2010 | 13.46 | 13.51 | 10.43 | 11.46 | 1,307,434 | -2.18(-15.98%) |
Feb 26, 2010 | 14.15 | 14.15 | 13.27 | 13.64 | 124,118 | -0.49(-3.47%) |
Feb 25, 2010 | 14.06 | 14.24 | 13.95 | 14.13 | 49,201 | -0.16(-1.12%) |
Feb 24, 2010 | 14.12 | 14.32 | 13.94 | 14.29 | 70,881 | +0.18(+1.28%) |
Feb 23, 2010 | 14.25 | 14.35 | 14.08 | 14.11 | 43,654 | -0.13(-0.91%) |
Feb 22, 2010 | 14.62 | 14.62 | 14.13 | 14.24 | 53,942 | -0.24(-1.66%) |
Feb 19, 2010 | 14.59 | 14.70 | 14.43 | 14.48 | 22,283 | -0.08(-0.55%) |
Feb 18, 2010 | 14.47 | 14.58 | 14.36 | 14.56 | 22,018 | +0.19(+1.32%) |
Feb 17, 2010 | 14.31 | 14.44 | 14.16 | 14.37 | 19,769 | +0.14(+0.98%) |
Feb 16, 2010 | 14.21 | 14.29 | 14.01 | 14.23 | 30,712 | +0.25(+1.79%) |
Feb 12, 2010 | 13.75 | 13.98 | 13.98 | 13.98 | 26,500 | +0.13(+0.94%) |
Feb 11, 2010 | 13.43 | 13.90 | 13.38 | 13.85 | 34,154 | +0.40(+2.97%) |
Feb 10, 2010 | 13.75 | 13.75 | 12.93 | 13.45 | 103,152 | -0.25(-1.82%) |
Feb 09, 2010 | 13.54 | 13.83 | 13.43 | 13.70 | 17,691 | +0.43(+3.24%) |
Feb 08, 2010 | 13.36 | 13.52 | 13.23 | 13.27 | 58,354 | -0.07(-0.52%) |
Feb 05, 2010 | 13.45 | 13.45 | 12.92 | 13.34 | 35,498 | -0.08(-0.60%) |
Feb 04, 2010 | 13.99 | 14.01 | 13.31 | 13.42 | 73,453 | -0.64(-4.55%) |
Feb 03, 2010 | 14.06 | 14.48 | 13.94 | 14.06 | 65,533 | -0.03(-0.21%) |
Feb 02, 2010 | 14.37 | 14.37 | 13.87 | 14.09 | 182,215 | -0.29(-2.02%) |