Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.93 | 18.93 | 18.35 | 18.66 | 298,130 | -0.19(-1.02%) |
Apr 28, 2011 | 19.04 | 19.18 | 18.80 | 18.85 | 266,281 | -0.20(-1.05%) |
Apr 27, 2011 | 19.04 | 19.21 | 18.90 | 19.05 | 228,311 | +0.03(+0.17%) |
Apr 26, 2011 | 19.25 | 19.25 | 18.92 | 19.02 | 322,575 | -0.22(-1.16%) |
Apr 25, 2011 | 19.10 | 19.36 | 18.73 | 19.24 | 381,258 | +0.43(+2.30%) |
Apr 21, 2011 | 18.86 | 18.94 | 18.56 | 18.81 | 558,700 | +0.06(+0.34%) |
Apr 20, 2011 | 17.85 | 18.78 | 17.85 | 18.74 | 1,189,161 | +0.96(+5.40%) |
Apr 19, 2011 | 17.98 | 18.07 | 17.75 | 17.78 | 234,806 | -0.33(-1.81%) |
Apr 18, 2011 | 18.07 | 18.20 | 17.70 | 18.11 | 496,166 | +0.03(+0.18%) |
Apr 15, 2011 | 17.26 | 18.14 | 16.70 | 18.08 | 1,396,728 | +0.63(+3.62%) |
Apr 14, 2011 | 16.94 | 17.50 | 16.88 | 17.45 | 278,940 | +0.38(+2.20%) |
Apr 13, 2011 | 16.52 | 17.16 | 16.45 | 17.07 | 602,450 | +0.70(+4.25%) |
Apr 12, 2011 | 16.24 | 16.45 | 16.15 | 16.38 | 604,818 | +0.10(+0.59%) |
Apr 11, 2011 | 16.06 | 16.38 | 15.99 | 16.28 | 323,580 | +0.19(+1.19%) |
Apr 08, 2011 | 16.95 | 17.03 | 16.07 | 16.09 | 354,223 | -0.78(-4.65%) |
Apr 07, 2011 | 16.70 | 16.92 | 16.50 | 16.87 | 303,928 | +0.21(+1.25%) |
Apr 06, 2011 | 16.24 | 16.72 | 16.21 | 16.66 | 218,102 | +0.44(+2.71%) |
Apr 05, 2011 | 16.04 | 16.28 | 15.89 | 16.22 | 181,266 | +0.09(+0.55%) |
Apr 04, 2011 | 16.13 | 16.26 | 16.04 | 16.14 | 111,273 | +0.06(+0.40%) |
Apr 01, 2011 | 15.74 | 16.22 | 15.70 | 16.07 | 118,403 | +0.38(+2.40%) |
Mar 31, 2011 | 15.66 | 15.83 | 15.54 | 15.70 | 199,405 | -0.05(-0.30%) |
Mar 30, 2011 | 15.74 | 16.00 | 15.74 | 15.74 | 149,563 | -0.17(-1.06%) |
Mar 29, 2011 | 15.66 | 15.94 | 15.49 | 15.91 | 158,411 | +0.04(+0.25%) |
Mar 28, 2011 | 15.95 | 15.95 | 15.82 | 15.87 | 336,341 | -0.02(-0.15%) |
Mar 25, 2011 | 15.76 | 16.08 | 15.61 | 15.90 | 460,228 | +0.14(+0.86%) |
Mar 24, 2011 | 15.72 | 15.83 | 15.56 | 15.76 | 203,168 | +0.11(+0.72%) |
Mar 23, 2011 | 15.21 | 15.87 | 15.14 | 15.65 | 446,236 | +0.38(+2.52%) |
Mar 22, 2011 | 15.16 | 15.29 | 15.07 | 15.26 | 291,342 | +0.10(+0.69%) |
Mar 21, 2011 | 15.24 | 15.39 | 14.95 | 15.16 | 239,970 | +0.12(+0.80%) |
Mar 18, 2011 | 14.86 | 15.15 | 14.86 | 15.04 | 340,502 | +0.26(+1.73%) |
Mar 17, 2011 | 14.62 | 15.04 | 14.61 | 14.78 | 234,426 | +0.24(+1.65%) |
Mar 16, 2011 | 14.34 | 14.60 | 14.27 | 14.54 | 347,965 | +0.14(+1.00%) |
Mar 15, 2011 | 14.08 | 14.50 | 13.81 | 14.40 | 253,720 | +0.06(+0.45%) |
Mar 14, 2011 | 14.04 | 14.36 | 14.03 | 14.34 | 201,600 | +0.12(+0.84%) |
Mar 11, 2011 | 13.96 | 14.38 | 13.88 | 14.22 | 226,765 | +0.18(+1.31%) |
Mar 10, 2011 | 14.13 | 14.14 | 13.90 | 14.03 | 292,165 | -0.15(-1.07%) |
Mar 09, 2011 | 14.23 | 14.26 | 14.04 | 14.18 | 148,003 | -0.04(-0.28%) |
Mar 08, 2011 | 13.82 | 14.30 | 13.60 | 14.22 | 122,193 | +0.38(+2.77%) |
Mar 07, 2011 | 13.90 | 13.94 | 13.65 | 13.84 | 111,782 | -0.02(-0.12%) |
Mar 04, 2011 | 13.97 | 13.97 | 13.55 | 13.86 | 124,092 | -0.04(-0.29%) |
Mar 03, 2011 | 13.69 | 13.92 | 13.57 | 13.90 | 641,148 | +0.31(+2.30%) |
Mar 02, 2011 | 13.48 | 13.60 | 13.32 | 13.58 | 131,728 | +0.07(+0.53%) |
Mar 01, 2011 | 13.69 | 13.69 | 13.36 | 13.51 | 259,776 | -0.15(-1.11%) |
Feb 28, 2011 | 13.82 | 13.82 | 13.44 | 13.66 | 192,096 | -0.07(-0.52%) |
Feb 25, 2011 | 13.47 | 13.88 | 13.36 | 13.74 | 250,887 | +0.22(+1.60%) |
Feb 24, 2011 | 13.91 | 13.94 | 13.46 | 13.52 | 218,158 | -0.35(-2.54%) |
Feb 23, 2011 | 13.94 | 14.08 | 13.73 | 13.87 | 273,093 | -0.05(-0.34%) |
Feb 22, 2011 | 14.22 | 14.32 | 13.86 | 13.92 | 561,830 | -0.34(-2.36%) |
Feb 18, 2011 | 13.00 | 14.52 | 12.80 | 14.26 | 1,956,016 | +1.90(+15.41%) |
Feb 17, 2011 | 12.39 | 12.52 | 12.29 | 12.35 | 91,633 | -0.05(-0.39%) |
Feb 16, 2011 | 12.34 | 12.48 | 12.29 | 12.40 | 63,921 | +0.10(+0.78%) |
Feb 15, 2011 | 12.45 | 12.49 | 12.30 | 12.30 | 165,751 | -0.23(-1.85%) |
Feb 14, 2011 | 12.50 | 12.65 | 12.44 | 12.54 | 93,077 | +0.02(+0.13%) |
Feb 11, 2011 | 12.35 | 12.58 | 12.24 | 12.52 | 97,255 | +0.13(+1.03%) |
Feb 10, 2011 | 12.35 | 12.53 | 12.30 | 12.39 | 126,051 | +0.04(+0.32%) |
Feb 09, 2011 | 12.42 | 12.78 | 12.34 | 12.35 | 215,722 | +0.30(+2.46%) |
Feb 08, 2011 | 11.99 | 12.06 | 11.78 | 12.06 | 95,286 | +0.11(+0.94%) |
Feb 07, 2011 | 11.70 | 12.00 | 11.58 | 11.94 | 272,578 | +0.23(+1.98%) |
Feb 04, 2011 | 11.62 | 11.76 | 11.54 | 11.71 | 150,495 | +0.06(+0.55%) |
Feb 03, 2011 | 11.78 | 11.79 | 11.46 | 11.65 | 293,055 | -0.18(-1.56%) |
Feb 02, 2011 | 11.90 | 12.02 | 11.75 | 11.83 | 44,015 | -0.13(-1.07%) |
Feb 01, 2011 | 11.90 | 11.98 | 11.79 | 11.96 | 151,227 | +0.14(+1.22%) |
Jan 31, 2011 | 11.74 | 11.85 | 11.54 | 11.82 | 155,173 | +0.14(+1.16%) |
Jan 28, 2011 | 11.84 | 11.94 | 11.42 | 11.68 | 288,780 | -0.15(-1.28%) |
Jan 27, 2011 | 11.58 | 11.90 | 11.42 | 11.83 | 211,171 | +0.26(+2.21%) |
Jan 26, 2011 | 11.67 | 11.72 | 11.49 | 11.58 | 176,825 | +0.09(+0.77%) |
Jan 25, 2011 | 11.51 | 11.59 | 11.38 | 11.49 | 158,232 | -0.09(-0.76%) |
Jan 24, 2011 | 11.74 | 11.74 | 11.50 | 11.58 | 219,708 | -0.14(-1.16%) |
Jan 21, 2011 | 11.94 | 12.00 | 11.71 | 11.71 | 136,861 | -0.10(-0.88%) |
Jan 20, 2011 | 11.62 | 11.91 | 11.61 | 11.82 | 186,945 | +0.20(+1.72%) |
Jan 19, 2011 | 11.80 | 11.85 | 11.54 | 11.62 | 290,330 | -0.20(-1.69%) |
Jan 18, 2011 | 11.94 | 11.98 | 11.80 | 11.82 | 107,638 | -0.18(-1.53%) |
Jan 14, 2011 | 11.97 | 12.10 | 11.89 | 12.00 | 168,273 | +0.04(+0.33%) |
Jan 13, 2011 | 12.00 | 12.15 | 11.90 | 11.96 | 109,827 | -0.09(-0.73%) |
Jan 12, 2011 | 12.37 | 12.37 | 12.02 | 12.05 | 86,020 | -0.20(-1.63%) |
Jan 11, 2011 | 12.42 | 12.44 | 12.22 | 12.25 | 136,992 | -0.10(-0.78%) |
Jan 10, 2011 | 12.22 | 12.44 | 12.06 | 12.34 | 123,558 | +0.05(+0.39%) |
Jan 07, 2011 | 12.30 | 12.36 | 12.08 | 12.30 | 188,851 | +0.05(+0.39%) |
Jan 06, 2011 | 12.39 | 12.42 | 12.22 | 12.25 | 74,338 | -0.17(-1.35%) |
Jan 05, 2011 | 12.38 | 12.63 | 12.31 | 12.42 | 110,855 | +0.05(+0.39%) |
Jan 04, 2011 | 12.86 | 12.86 | 12.26 | 12.37 | 129,237 | -0.42(-3.25%) |
Jan 03, 2011 | 12.70 | 12.94 | 12.61 | 12.78 | 120,740 | +0.12(+0.95%) |
Dec 31, 2010 | 12.76 | 12.94 | 12.60 | 12.66 | 96,303 | -0.11(-0.88%) |
Dec 30, 2010 | 12.89 | 13.00 | 12.77 | 12.78 | 64,477 | -0.16(-1.24%) |
Dec 29, 2010 | 12.93 | 13.10 | 12.91 | 12.94 | 60,156 | +0.06(+0.43%) |
Dec 28, 2010 | 12.98 | 13.02 | 12.78 | 12.88 | 104,711 | -0.09(-0.68%) |
Dec 27, 2010 | 12.70 | 13.02 | 12.66 | 12.97 | 51,171 | +0.22(+1.73%) |
Dec 23, 2010 | 12.71 | 12.94 | 12.55 | 12.75 | 86,017 | -0.09(-0.72%) |
Dec 22, 2010 | 12.92 | 12.94 | 12.78 | 12.84 | 56,177 | -0.08(-0.62%) |
Dec 21, 2010 | 12.82 | 12.94 | 12.74 | 12.92 | 71,451 | +0.14(+1.06%) |
Dec 20, 2010 | 12.89 | 13.01 | 12.72 | 12.78 | 190,895 | -0.15(-1.18%) |
Dec 17, 2010 | 12.88 | 12.94 | 12.63 | 12.94 | 305,728 | +0.02(+0.19%) |
Dec 16, 2010 | 12.58 | 12.94 | 12.32 | 12.91 | 119,835 | +0.24(+1.89%) |
Dec 15, 2010 | 12.60 | 12.86 | 12.46 | 12.67 | 152,183 | +0.07(+0.57%) |
Dec 14, 2010 | 12.14 | 12.60 | 12.00 | 12.60 | 139,903 | +0.50(+4.10%) |
Dec 13, 2010 | 12.21 | 12.21 | 12.01 | 12.10 | 66,296 | -0.10(-0.79%) |
Dec 10, 2010 | 12.00 | 12.25 | 11.97 | 12.20 | 151,432 | +0.20(+1.67%) |
Dec 09, 2010 | 11.91 | 12.08 | 11.91 | 12.00 | 373,738 | +0.17(+1.42%) |
Dec 08, 2010 | 12.00 | 12.00 | 11.71 | 11.83 | 159,811 | -0.17(-1.40%) |
Dec 07, 2010 | 12.18 | 12.18 | 11.95 | 12.00 | 397,973 | -0.12(-0.99%) |
Dec 06, 2010 | 12.21 | 12.21 | 12.10 | 12.12 | 105,490 | -0.14(-1.17%) |
Dec 03, 2010 | 11.91 | 12.30 | 11.91 | 12.26 | 153,005 | +0.24(+2.00%) |
Dec 02, 2010 | 12.13 | 12.22 | 11.90 | 12.02 | 1,229,915 | -0.11(-0.92%) |
Dec 01, 2010 | 12.40 | 12.40 | 12.07 | 12.14 | 242,641 | -0.06(-0.46%) |
Nov 30, 2010 | 11.86 | 12.23 | 11.80 | 12.19 | 269,766 | +0.23(+1.94%) |
Nov 29, 2010 | 12.01 | 12.52 | 11.91 | 11.96 | 240,583 | -0.14(-1.19%) |
Nov 26, 2010 | 12.05 | 12.14 | 12.05 | 12.10 | 14,806 | -0.06(-0.46%) |
Nov 24, 2010 | 12.14 | 12.16 | 12.16 | 12.16 | 135,088 | +0.14(+1.20%) |
Nov 23, 2010 | 11.90 | 12.02 | 11.89 | 12.02 | 95,252 | -0.02(-0.20%) |
Nov 22, 2010 | 11.99 | 12.13 | 11.78 | 12.04 | 112,690 | +0.02(+0.13%) |
Nov 19, 2010 | 12.12 | 12.14 | 11.99 | 12.02 | 148,490 | -0.13(-1.05%) |
Nov 18, 2010 | 12.13 | 12.30 | 12.02 | 12.15 | 106,836 | +0.14(+1.20%) |
Nov 17, 2010 | 12.14 | 12.23 | 11.98 | 12.01 | 114,958 | -0.06(-0.46%) |
Nov 16, 2010 | 12.26 | 12.26 | 11.97 | 12.06 | 150,911 | -0.28(-2.27%) |
Nov 15, 2010 | 12.36 | 12.54 | 12.25 | 12.34 | 146,590 | +0.01(+0.06%) |
Nov 12, 2010 | 12.08 | 12.40 | 12.02 | 12.34 | 301,996 | +0.15(+1.25%) |
Nov 11, 2010 | 12.31 | 12.40 | 12.16 | 12.18 | 129,436 | -0.18(-1.42%) |
Nov 10, 2010 | 12.18 | 12.40 | 12.18 | 12.36 | 267,503 | +0.26(+2.18%) |
Nov 09, 2010 | 12.30 | 12.30 | 12.02 | 12.10 | 226,851 | -0.20(-1.63%) |
Nov 08, 2010 | 12.56 | 12.56 | 12.27 | 12.30 | 144,246 | -0.30(-2.35%) |
Nov 05, 2010 | 12.62 | 12.75 | 12.40 | 12.59 | 428,830 | -0.28(-2.18%) |
Nov 04, 2010 | 12.86 | 13.14 | 12.76 | 12.87 | 160,491 | +0.13(+1.00%) |
Nov 03, 2010 | 12.72 | 12.78 | 12.57 | 12.74 | 65,326 | +0.02(+0.19%) |
Nov 02, 2010 | 12.68 | 12.82 | 12.59 | 12.72 | 211,327 | +0.19(+1.53%) |
Nov 01, 2010 | 12.57 | 12.81 | 12.46 | 12.53 | 110,016 | -0.12(-0.95%) |
Oct 29, 2010 | 12.69 | 12.75 | 12.60 | 12.65 | 52,845 | -0.10(-0.75%) |
Oct 28, 2010 | 12.90 | 12.93 | 12.57 | 12.74 | 99,668 | -0.06(-0.44%) |
Oct 27, 2010 | 12.73 | 12.84 | 12.65 | 12.80 | 65,717 | +0.09(+0.69%) |
Oct 25, 2010 | 12.88 | 13.16 | 12.66 | 12.71 | 123,680 | -0.14(-1.12%) |
Oct 22, 2010 | 12.71 | 13.24 | 12.71 | 12.86 | 98,598 | -0.23(-1.77%) |
Oct 21, 2010 | 13.19 | 13.20 | 12.96 | 13.09 | 106,711 | -0.02(-0.18%) |
Oct 20, 2010 | 13.22 | 13.24 | 13.09 | 13.11 | 83,610 | +0.00(+0.00%) |
Oct 19, 2010 | 13.08 | 13.26 | 12.90 | 13.11 | 203,693 | -0.17(-1.27%) |
Oct 18, 2010 | 12.85 | 13.28 | 12.80 | 13.28 | 60,217 | +0.49(+3.81%) |
Oct 15, 2010 | 13.01 | 13.01 | 12.75 | 12.79 | 160,412 | -0.09(-0.68%) |
Oct 14, 2010 | 12.94 | 12.98 | 12.82 | 12.88 | 96,417 | -0.03(-0.25%) |
Oct 13, 2010 | 12.69 | 12.96 | 12.64 | 12.91 | 89,178 | +0.25(+1.96%) |
Oct 12, 2010 | 12.55 | 12.80 | 12.39 | 12.66 | 52,181 | +0.05(+0.38%) |
Oct 11, 2010 | 12.71 | 12.80 | 12.60 | 12.62 | 66,077 | -0.10(-0.82%) |
Oct 08, 2010 | 12.73 | 12.80 | 12.64 | 12.72 | 220,451 | -0.03(-0.25%) |
Oct 07, 2010 | 12.85 | 12.86 | 12.66 | 12.75 | 70,227 | +0.00(+0.00%) |
Oct 06, 2010 | 12.77 | 12.86 | 12.71 | 12.75 | 133,870 | -0.01(-0.06%) |
Oct 05, 2010 | 12.57 | 12.84 | 12.44 | 12.76 | 181,262 | +0.32(+2.57%) |
Oct 04, 2010 | 12.66 | 12.74 | 12.36 | 12.44 | 107,871 | -0.25(-1.95%) |
Oct 01, 2010 | 12.83 | 12.87 | 12.54 | 12.69 | 102,471 | -0.02(-0.19%) |
Sep 30, 2010 | 12.88 | 12.93 | 12.67 | 12.71 | 171,143 | -0.08(-0.63%) |
Sep 29, 2010 | 12.73 | 12.85 | 12.73 | 12.79 | 118,608 | +0.00(+0.00%) |
Sep 28, 2010 | 12.84 | 12.89 | 12.66 | 12.79 | 222,870 | +0.01(+0.06%) |
Sep 27, 2010 | 12.99 | 12.99 | 12.78 | 12.78 | 135,718 | -0.17(-1.30%) |
Sep 24, 2010 | 12.92 | 13.06 | 12.76 | 12.95 | 232,006 | +0.18(+1.38%) |
Sep 23, 2010 | 13.22 | 13.30 | 12.75 | 12.78 | 180,737 | -0.50(-3.74%) |
Sep 22, 2010 | 13.50 | 13.62 | 13.23 | 13.27 | 261,270 | -0.28(-2.07%) |
Sep 21, 2010 | 13.58 | 13.62 | 13.40 | 13.55 | 132,305 | -0.05(-0.35%) |
Sep 20, 2010 | 13.58 | 13.69 | 13.45 | 13.60 | 253,143 | +0.02(+0.18%) |
Sep 17, 2010 | 13.59 | 13.66 | 13.37 | 13.58 | 413,317 | -0.01(-0.06%) |
Sep 15, 2010 | 13.66 | 13.67 | 13.42 | 13.58 | 382,776 | -0.08(-0.59%) |
Sep 14, 2010 | 13.66 | 13.76 | 13.46 | 13.66 | 108,662 | +0.00(+0.00%) |
Sep 13, 2010 | 13.42 | 13.73 | 13.34 | 13.66 | 137,895 | +0.36(+2.71%) |
Sep 10, 2010 | 13.30 | 13.36 | 13.20 | 13.30 | 46,596 | +0.06(+0.48%) |
Sep 09, 2010 | 13.33 | 13.40 | 13.09 | 13.24 | 51,173 | +0.06(+0.49%) |
Sep 08, 2010 | 13.35 | 13.41 | 13.12 | 13.18 | 230,505 | -0.14(-1.02%) |
Sep 07, 2010 | 13.50 | 13.53 | 13.25 | 13.31 | 173,645 | -0.19(-1.42%) |
Sep 03, 2010 | 13.22 | 13.54 | 13.10 | 13.50 | 121,056 | +0.41(+3.12%) |
Sep 02, 2010 | 13.06 | 13.14 | 12.87 | 13.10 | 119,056 | -0.04(-0.30%) |
Sep 01, 2010 | 12.80 | 13.15 | 12.79 | 13.14 | 126,841 | +0.51(+4.06%) |
Aug 31, 2010 | 12.55 | 12.86 | 12.48 | 12.62 | 113,788 | +0.07(+0.57%) |
Aug 30, 2010 | 12.90 | 12.90 | 12.54 | 12.55 | 90,581 | -0.40(-3.09%) |
Aug 27, 2010 | 12.62 | 12.97 | 12.50 | 12.95 | 164,523 | +0.46(+3.65%) |
Aug 26, 2010 | 12.51 | 12.64 | 12.43 | 12.50 | 92,901 | +0.02(+0.13%) |
Aug 25, 2010 | 12.41 | 12.63 | 12.38 | 12.48 | 176,217 | +0.01(+0.06%) |
Aug 24, 2010 | 12.63 | 12.65 | 12.41 | 12.47 | 150,045 | -0.24(-1.89%) |
Aug 23, 2010 | 12.98 | 13.08 | 12.68 | 12.71 | 79,467 | -0.24(-1.85%) |
Aug 20, 2010 | 12.74 | 12.98 | 12.46 | 12.95 | 141,742 | +0.14(+1.12%) |
Aug 19, 2010 | 13.15 | 13.32 | 12.75 | 12.81 | 142,328 | -0.42(-3.15%) |
Aug 18, 2010 | 13.18 | 13.40 | 13.03 | 13.22 | 65,631 | +0.00(+0.00%) |
Aug 17, 2010 | 13.03 | 13.31 | 12.98 | 13.22 | 86,697 | +0.31(+2.42%) |
Aug 16, 2010 | 12.62 | 12.94 | 12.48 | 12.91 | 132,040 | +0.21(+1.64%) |
Aug 13, 2010 | 12.86 | 13.00 | 12.70 | 12.70 | 77,466 | -0.22(-1.67%) |
Aug 12, 2010 | 12.86 | 13.07 | 12.82 | 12.92 | 81,078 | -0.12(-0.92%) |
Aug 11, 2010 | 13.27 | 13.28 | 12.98 | 13.04 | 121,580 | -0.43(-3.21%) |
Aug 10, 2010 | 13.62 | 13.68 | 13.35 | 13.47 | 83,631 | -0.28(-2.04%) |
Aug 09, 2010 | 13.63 | 13.81 | 13.35 | 13.75 | 85,155 | +0.22(+1.66%) |
Aug 06, 2010 | 13.59 | 13.66 | 13.25 | 13.53 | 72,355 | -0.22(-1.63%) |
Aug 05, 2010 | 13.72 | 13.86 | 13.71 | 13.75 | 51,730 | -0.06(-0.46%) |
Aug 04, 2010 | 13.70 | 13.88 | 13.67 | 13.82 | 94,927 | +0.15(+1.11%) |
Aug 03, 2010 | 13.74 | 14.20 | 13.62 | 13.66 | 166,730 | -0.06(-0.47%) |
Aug 02, 2010 | 13.71 | 13.89 | 13.59 | 13.73 | 106,053 | +0.19(+1.42%) |
Jul 30, 2010 | 13.40 | 13.82 | 13.33 | 13.54 | 229,677 | -0.02(-0.18%) |
Jul 29, 2010 | 13.46 | 13.62 | 13.42 | 13.56 | 226,765 | +0.17(+1.25%) |
Jul 28, 2010 | 13.51 | 13.60 | 13.26 | 13.39 | 95,781 | -0.20(-1.47%) |
Jul 27, 2010 | 13.72 | 13.72 | 13.43 | 13.59 | 148,976 | -0.06(-0.41%) |
Jul 26, 2010 | 12.82 | 13.67 | 12.82 | 13.65 | 281,480 | +0.89(+6.96%) |
Jul 23, 2010 | 12.78 | 13.06 | 12.61 | 12.76 | 140,771 | -0.09(-0.68%) |
Jul 22, 2010 | 12.73 | 12.92 | 12.64 | 12.85 | 105,143 | +0.26(+2.10%) |
Jul 21, 2010 | 12.82 | 12.82 | 12.55 | 12.58 | 155,418 | -0.15(-1.19%) |
Jul 20, 2010 | 12.74 | 12.76 | 12.49 | 12.74 | 172,935 | -0.13(-1.00%) |
Jul 19, 2010 | 12.78 | 12.88 | 12.59 | 12.86 | 138,255 | +0.02(+0.12%) |
Jul 16, 2010 | 13.33 | 13.42 | 12.78 | 12.85 | 176,613 | -0.58(-4.29%) |
Jul 15, 2010 | 13.20 | 13.46 | 13.06 | 13.42 | 117,125 | +0.20(+1.51%) |
Jul 14, 2010 | 13.26 | 13.50 | 13.13 | 13.22 | 193,188 | -0.13(-0.96%) |
Jul 13, 2010 | 13.28 | 13.37 | 13.14 | 13.35 | 117,541 | +0.22(+1.64%) |
Jul 12, 2010 | 13.20 | 13.26 | 12.96 | 13.14 | 49,488 | -0.10(-0.73%) |
Jul 09, 2010 | 13.16 | 13.26 | 13.08 | 13.23 | 61,036 | +0.08(+0.61%) |
Jul 08, 2010 | 12.99 | 13.30 | 12.42 | 13.15 | 123,398 | +0.28(+2.18%) |
Jul 07, 2010 | 12.87 | 12.93 | 12.65 | 12.87 | 139,572 | +0.05(+0.37%) |
Jul 06, 2010 | 13.36 | 13.38 | 12.74 | 12.82 | 155,853 | -0.40(-3.02%) |
Jul 02, 2010 | 12.94 | 13.31 | 12.78 | 13.22 | 169,871 | +0.38(+2.93%) |
Jul 01, 2010 | 12.83 | 12.90 | 12.42 | 12.85 | 104,670 | -0.01(-0.06%) |
Jun 30, 2010 | 12.92 | 12.98 | 12.74 | 12.86 | 316,612 | -0.08(-0.62%) |
Jun 29, 2010 | 12.89 | 13.10 | 12.66 | 12.94 | 190,355 | -0.22(-1.70%) |
Jun 25, 2010 | 13.02 | 13.27 | 12.81 | 13.16 | 385,783 | +0.15(+1.17%) |
Jun 24, 2010 | 13.10 | 13.11 | 12.90 | 13.01 | 113,745 | -0.18(-1.39%) |
Jun 23, 2010 | 13.18 | 13.36 | 13.03 | 13.19 | 86,247 | +0.02(+0.18%) |
Jun 22, 2010 | 13.42 | 13.62 | 13.16 | 13.17 | 116,632 | -0.23(-1.73%) |
Jun 21, 2010 | 13.58 | 13.58 | 13.30 | 13.40 | 130,573 | -0.10(-0.71%) |
Jun 18, 2010 | 13.23 | 13.54 | 13.19 | 13.50 | 267,812 | +0.36(+2.74%) |
Jun 17, 2010 | 13.23 | 13.31 | 13.06 | 13.14 | 88,546 | -0.02(-0.12%) |
Jun 16, 2010 | 13.12 | 13.45 | 13.10 | 13.15 | 186,022 | -0.08(-0.60%) |
Jun 15, 2010 | 12.97 | 13.25 | 12.76 | 13.23 | 211,375 | +0.31(+2.38%) |
Jun 14, 2010 | 12.69 | 13.32 | 12.67 | 12.92 | 661,421 | +0.31(+2.44%) |
Jun 11, 2010 | 12.26 | 12.63 | 12.26 | 12.62 | 193,518 | +0.22(+1.74%) |
Jun 10, 2010 | 12.10 | 12.47 | 12.04 | 12.40 | 406,663 | +0.46(+3.82%) |
Jun 09, 2010 | 11.64 | 11.98 | 11.47 | 11.94 | 222,475 | +0.41(+3.54%) |
Jun 08, 2010 | 11.80 | 11.86 | 11.42 | 11.54 | 104,771 | -0.22(-1.84%) |
Jun 07, 2010 | 12.02 | 12.10 | 11.74 | 11.75 | 113,486 | -0.22(-1.80%) |
Jun 04, 2010 | 12.13 | 12.30 | 11.95 | 11.97 | 142,737 | -0.35(-2.86%) |
Jun 03, 2010 | 12.06 | 12.40 | 12.06 | 12.32 | 121,037 | +0.18(+1.52%) |
Jun 02, 2010 | 11.82 | 12.18 | 11.68 | 12.14 | 100,462 | +0.32(+2.71%) |
Jun 01, 2010 | 12.14 | 12.33 | 11.82 | 11.82 | 115,623 | -0.42(-3.40%) |
May 28, 2010 | 12.34 | 12.39 | 12.23 | 12.23 | 104,142 | -0.11(-0.91%) |
May 27, 2010 | 12.22 | 12.34 | 12.10 | 12.34 | 109,007 | +0.28(+2.32%) |
May 26, 2010 | 12.14 | 12.34 | 12.05 | 12.06 | 331,142 | -0.04(-0.33%) |
May 25, 2010 | 12.05 | 12.13 | 11.78 | 12.10 | 280,242 | -0.10(-0.79%) |
May 24, 2010 | 12.39 | 12.40 | 12.20 | 12.20 | 176,977 | -0.22(-1.74%) |
May 21, 2010 | 12.48 | 12.48 | 12.26 | 12.42 | 439,027 | -0.17(-1.34%) |
May 20, 2010 | 12.53 | 12.96 | 12.46 | 12.58 | 696,021 | -0.43(-3.32%) |
May 19, 2010 | 12.82 | 13.04 | 12.82 | 13.02 | 270,517 | +0.18(+1.37%) |
May 18, 2010 | 12.77 | 12.86 | 12.51 | 12.84 | 235,152 | +0.22(+1.71%) |
May 17, 2010 | 12.70 | 12.85 | 12.46 | 12.62 | 1,094,805 | -0.05(-0.38%) |
May 14, 2010 | 12.54 | 12.87 | 12.49 | 12.67 | 1,393,732 | -0.26(-1.98%) |
May 13, 2010 | 12.78 | 13.23 | 12.75 | 12.93 | 171,663 | +0.14(+1.06%) |
May 12, 2010 | 12.62 | 12.95 | 12.62 | 12.79 | 181,786 | +0.20(+1.59%) |
May 11, 2010 | 12.53 | 12.76 | 11.80 | 12.59 | 169,993 | +0.49(+4.03%) |
May 10, 2010 | 12.20 | 12.83 | 11.86 | 12.10 | 268,530 | +0.31(+2.65%) |
May 07, 2010 | 12.17 | 12.27 | 11.65 | 11.79 | 248,832 | -0.44(-3.60%) |
May 06, 2010 | 12.54 | 12.63 | 11.76 | 12.23 | 158,585 | -0.31(-2.49%) |
May 05, 2010 | 12.48 | 12.65 | 12.46 | 12.54 | 66,841 | -0.06(-0.44%) |
May 04, 2010 | 12.59 | 12.72 | 12.30 | 12.60 | 172,057 | -0.07(-0.57%) |