Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.07 | 14.15 | 13.95 | 14.09 | 417,350 | +0.08(+0.57%) |
Apr 28, 2011 | 14.09 | 14.12 | 13.90 | 14.01 | 439,428 | -0.02(-0.17%) |
Apr 27, 2011 | 13.82 | 14.14 | 13.82 | 14.03 | 901,648 | +0.18(+1.33%) |
Apr 26, 2011 | 13.45 | 14.00 | 13.44 | 13.85 | 2,358,452 | +0.47(+3.48%) |
Apr 25, 2011 | 13.31 | 13.49 | 13.23 | 13.38 | 2,359,633 | +0.14(+1.09%) |
Apr 21, 2011 | 13.38 | 13.59 | 13.01 | 13.24 | 2,160,719 | +0.39(+3.00%) |
Apr 20, 2011 | 12.65 | 12.88 | 12.65 | 12.85 | 707,517 | +0.29(+2.30%) |
Apr 19, 2011 | 12.68 | 12.78 | 12.52 | 12.56 | 341,887 | -0.11(-0.89%) |
Apr 18, 2011 | 12.71 | 12.74 | 12.63 | 12.68 | 286,634 | -0.16(-1.25%) |
Apr 15, 2011 | 12.80 | 12.88 | 12.62 | 12.84 | 708,503 | +0.06(+0.50%) |
Apr 14, 2011 | 12.76 | 12.81 | 12.63 | 12.77 | 628,748 | -0.02(-0.13%) |
Apr 13, 2011 | 12.85 | 12.97 | 12.73 | 12.79 | 690,963 | -0.04(-0.31%) |
Apr 12, 2011 | 12.89 | 12.92 | 12.77 | 12.83 | 490,822 | -0.06(-0.44%) |
Apr 11, 2011 | 12.94 | 12.98 | 12.84 | 12.88 | 353,744 | -0.03(-0.25%) |
Apr 08, 2011 | 13.06 | 13.08 | 12.88 | 12.92 | 350,190 | -0.10(-0.74%) |
Apr 07, 2011 | 12.92 | 13.11 | 12.90 | 13.01 | 475,517 | +0.09(+0.68%) |
Apr 06, 2011 | 12.88 | 13.04 | 12.83 | 12.92 | 395,547 | +0.06(+0.50%) |
Apr 05, 2011 | 12.92 | 12.99 | 12.80 | 12.86 | 381,920 | -0.10(-0.81%) |
Apr 04, 2011 | 13.02 | 13.05 | 12.88 | 12.96 | 312,969 | -0.01(-0.06%) |
Apr 01, 2011 | 12.85 | 13.08 | 12.83 | 12.97 | 866,681 | +0.21(+1.64%) |
Mar 31, 2011 | 12.71 | 12.85 | 12.63 | 12.76 | 484,504 | +0.03(+0.25%) |
Mar 30, 2011 | 12.72 | 12.82 | 12.66 | 12.73 | 448,968 | +0.02(+0.19%) |
Mar 29, 2011 | 12.77 | 12.81 | 12.67 | 12.71 | 362,277 | -0.01(-0.06%) |
Mar 28, 2011 | 12.89 | 12.94 | 12.70 | 12.72 | 254,123 | -0.10(-0.75%) |
Mar 25, 2011 | 12.80 | 12.96 | 12.76 | 12.81 | 644,493 | +0.03(+0.25%) |
Mar 24, 2011 | 12.77 | 12.80 | 12.71 | 12.78 | 311,825 | +0.08(+0.63%) |
Mar 23, 2011 | 12.74 | 12.83 | 12.59 | 12.70 | 342,161 | -0.01(-0.06%) |
Mar 22, 2011 | 12.89 | 12.95 | 12.70 | 12.71 | 277,856 | -0.15(-1.19%) |
Mar 21, 2011 | 12.84 | 12.95 | 12.79 | 12.86 | 516,656 | +0.18(+1.46%) |
Mar 18, 2011 | 12.60 | 12.73 | 12.50 | 12.68 | 672,221 | +0.17(+1.35%) |
Mar 17, 2011 | 12.48 | 12.54 | 12.35 | 12.51 | 452,320 | +0.11(+0.91%) |
Mar 16, 2011 | 12.46 | 12.57 | 12.32 | 12.39 | 528,800 | -0.06(-0.45%) |
Mar 15, 2011 | 12.30 | 12.47 | 12.30 | 12.45 | 478,804 | -0.01(-0.07%) |
Mar 14, 2011 | 12.52 | 12.62 | 12.39 | 12.46 | 402,568 | -0.04(-0.29%) |
Mar 11, 2011 | 12.48 | 12.64 | 12.41 | 12.49 | 459,427 | +0.04(+0.29%) |
Mar 10, 2011 | 12.53 | 12.56 | 12.45 | 12.46 | 408,497 | -0.18(-1.40%) |
Mar 09, 2011 | 12.54 | 12.73 | 12.52 | 12.64 | 369,422 | +0.05(+0.38%) |
Mar 08, 2011 | 12.58 | 12.66 | 12.48 | 12.59 | 446,250 | +0.01(+0.06%) |
Mar 07, 2011 | 12.74 | 12.76 | 12.49 | 12.58 | 353,245 | -0.09(-0.70%) |
Mar 04, 2011 | 12.72 | 12.76 | 12.55 | 12.67 | 365,673 | -0.10(-0.82%) |
Mar 03, 2011 | 12.96 | 13.06 | 12.72 | 12.77 | 555,422 | -0.10(-0.81%) |
Mar 02, 2011 | 12.53 | 12.92 | 12.53 | 12.88 | 855,744 | +0.51(+4.11%) |
Mar 01, 2011 | 12.44 | 12.50 | 12.29 | 12.37 | 397,221 | -0.04(-0.34%) |
Feb 28, 2011 | 12.55 | 12.61 | 12.30 | 12.41 | 385,528 | -0.08(-0.64%) |
Feb 25, 2011 | 12.43 | 12.50 | 12.35 | 12.49 | 382,447 | +0.12(+0.97%) |
Feb 24, 2011 | 12.48 | 12.48 | 12.23 | 12.37 | 568,090 | -0.07(-0.58%) |
Feb 23, 2011 | 12.49 | 12.59 | 12.39 | 12.44 | 321,733 | -0.04(-0.32%) |
Feb 22, 2011 | 12.68 | 12.74 | 12.43 | 12.48 | 500,396 | -0.22(-1.77%) |
Feb 18, 2011 | 12.79 | 12.86 | 12.68 | 12.71 | 557,132 | -0.02(-0.19%) |
Feb 17, 2011 | 12.73 | 12.84 | 12.71 | 12.73 | 285,307 | -0.03(-0.25%) |
Feb 16, 2011 | 12.84 | 12.88 | 12.72 | 12.76 | 511,934 | +0.02(+0.19%) |
Feb 15, 2011 | 12.95 | 12.98 | 12.74 | 12.74 | 501,857 | -0.19(-1.49%) |
Feb 14, 2011 | 12.85 | 13.04 | 12.84 | 12.93 | 347,562 | +0.02(+0.19%) |
Feb 11, 2011 | 12.85 | 12.98 | 12.85 | 12.91 | 259,064 | +0.05(+0.37%) |
Feb 10, 2011 | 12.78 | 12.90 | 12.78 | 12.86 | 263,984 | +0.04(+0.32%) |
Feb 09, 2011 | 12.80 | 12.92 | 12.78 | 12.82 | 474,696 | -0.01(-0.06%) |
Feb 08, 2011 | 12.97 | 12.97 | 12.79 | 12.83 | 698,556 | -0.08(-0.62%) |
Feb 07, 2011 | 12.97 | 13.04 | 12.91 | 12.91 | 593,088 | -0.01(-0.06%) |
Feb 04, 2011 | 12.98 | 13.12 | 12.91 | 12.92 | 617,755 | -0.06(-0.43%) |
Feb 03, 2011 | 13.04 | 13.04 | 12.92 | 12.97 | 494,047 | -0.06(-0.49%) |
Feb 02, 2011 | 13.13 | 13.17 | 13.01 | 13.04 | 380,625 | -0.17(-1.28%) |
Feb 01, 2011 | 13.06 | 13.23 | 12.99 | 13.21 | 442,961 | +0.22(+1.67%) |
Jan 31, 2011 | 13.04 | 13.17 | 12.97 | 12.99 | 568,791 | +0.00(+0.00%) |
Jan 28, 2011 | 13.33 | 13.42 | 12.96 | 12.99 | 490,204 | -0.43(-3.17%) |
Jan 27, 2011 | 13.41 | 13.49 | 13.36 | 13.41 | 239,568 | +0.00(+0.00%) |
Jan 26, 2011 | 13.51 | 13.53 | 13.34 | 13.41 | 399,711 | -0.08(-0.60%) |
Jan 25, 2011 | 13.49 | 13.62 | 13.44 | 13.49 | 321,971 | +0.06(+0.48%) |
Jan 24, 2011 | 13.41 | 13.64 | 13.41 | 13.43 | 911,908 | +0.01(+0.10%) |
Jan 21, 2011 | 13.86 | 13.98 | 13.34 | 13.42 | 1,415,965 | -0.62(-4.45%) |
Jan 20, 2011 | 13.94 | 14.09 | 13.87 | 14.04 | 938,988 | +0.06(+0.40%) |
Jan 19, 2011 | 14.44 | 14.46 | 13.94 | 13.98 | 866,255 | -0.46(-3.17%) |
Jan 18, 2011 | 14.51 | 14.63 | 14.44 | 14.44 | 359,042 | -0.04(-0.28%) |
Jan 14, 2011 | 14.48 | 14.60 | 14.47 | 14.48 | 280,251 | -0.04(-0.28%) |
Jan 13, 2011 | 14.66 | 14.71 | 14.42 | 14.52 | 404,784 | -0.10(-0.66%) |
Jan 12, 2011 | 14.39 | 14.72 | 14.35 | 14.62 | 489,055 | +0.31(+2.19%) |
Jan 11, 2011 | 14.35 | 14.43 | 14.26 | 14.31 | 221,598 | +0.02(+0.11%) |
Jan 10, 2011 | 14.41 | 14.56 | 14.29 | 14.29 | 356,779 | -0.10(-0.73%) |
Jan 07, 2011 | 14.51 | 14.51 | 14.27 | 14.39 | 251,074 | -0.05(-0.33%) |
Jan 06, 2011 | 14.31 | 14.47 | 14.23 | 14.44 | 357,367 | +0.17(+1.18%) |
Jan 05, 2011 | 14.11 | 14.28 | 14.03 | 14.27 | 496,329 | +0.11(+0.79%) |
Jan 04, 2011 | 14.40 | 14.40 | 13.95 | 14.16 | 587,921 | -0.30(-2.06%) |
Jan 03, 2011 | 14.33 | 14.48 | 14.28 | 14.46 | 397,963 | +0.14(+1.01%) |
Dec 31, 2010 | 14.38 | 14.54 | 14.28 | 14.31 | 193,890 | -0.10(-0.72%) |
Dec 30, 2010 | 14.41 | 14.49 | 14.39 | 14.42 | 148,484 | -0.02(-0.17%) |
Dec 29, 2010 | 14.49 | 14.52 | 14.42 | 14.44 | 105,237 | -0.04(-0.28%) |
Dec 28, 2010 | 14.40 | 14.53 | 14.40 | 14.48 | 349,171 | +0.04(+0.28%) |
Dec 27, 2010 | 14.40 | 14.50 | 14.39 | 14.44 | 197,416 | +0.05(+0.33%) |
Dec 23, 2010 | 14.29 | 14.57 | 14.23 | 14.39 | 303,376 | +0.12(+0.84%) |
Dec 22, 2010 | 14.27 | 14.29 | 14.16 | 14.27 | 169,525 | +0.03(+0.23%) |
Dec 21, 2010 | 14.13 | 14.26 | 14.12 | 14.24 | 330,695 | +0.14(+1.03%) |
Dec 20, 2010 | 14.24 | 14.27 | 14.07 | 14.10 | 283,443 | -0.02(-0.17%) |
Dec 17, 2010 | 13.94 | 14.17 | 13.83 | 14.12 | 663,060 | +0.25(+1.78%) |
Dec 16, 2010 | 14.03 | 14.05 | 13.76 | 13.87 | 439,530 | -0.13(-0.90%) |
Dec 15, 2010 | 13.90 | 14.09 | 13.86 | 14.00 | 245,956 | +0.09(+0.63%) |
Dec 14, 2010 | 13.95 | 14.05 | 13.91 | 13.91 | 220,246 | -0.03(-0.23%) |
Dec 13, 2010 | 13.99 | 14.03 | 13.84 | 13.94 | 253,519 | -0.06(-0.46%) |
Dec 10, 2010 | 13.98 | 14.02 | 13.73 | 14.01 | 330,043 | -0.02(-0.17%) |
Dec 09, 2010 | 13.98 | 14.06 | 13.90 | 14.03 | 358,793 | +0.08(+0.58%) |
Dec 08, 2010 | 14.09 | 14.13 | 13.59 | 13.95 | 489,023 | -0.04(-0.29%) |
Dec 07, 2010 | 14.03 | 14.18 | 13.80 | 13.99 | 913,181 | +0.07(+0.52%) |
Dec 06, 2010 | 14.19 | 14.19 | 13.69 | 13.92 | 1,253,425 | -0.09(-0.62%) |
Dec 03, 2010 | 13.27 | 14.06 | 13.26 | 14.01 | 1,241,278 | +0.66(+4.91%) |
Dec 02, 2010 | 13.24 | 13.48 | 13.22 | 13.35 | 2,061,755 | +0.22(+1.66%) |
Dec 01, 2010 | 13.48 | 13.48 | 13.11 | 13.13 | 1,747,993 | -0.20(-1.47%) |
Nov 30, 2010 | 13.37 | 13.60 | 13.17 | 13.33 | 1,971,233 | +0.55(+4.27%) |
Nov 29, 2010 | 13.00 | 13.09 | 12.69 | 12.78 | 790,287 | -0.28(-2.12%) |
Nov 26, 2010 | 12.80 | 13.12 | 12.80 | 13.06 | 346,129 | +0.20(+1.53%) |
Nov 24, 2010 | 12.86 | 12.86 | 12.86 | 12.86 | 690,560 | +0.11(+0.86%) |
Nov 23, 2010 | 12.78 | 12.89 | 12.72 | 12.76 | 629,841 | -0.13(-1.02%) |
Nov 22, 2010 | 13.00 | 13.09 | 12.80 | 12.89 | 652,069 | -0.12(-0.90%) |
Nov 19, 2010 | 12.96 | 13.15 | 12.92 | 13.00 | 735,594 | +0.04(+0.34%) |
Nov 18, 2010 | 13.32 | 13.37 | 12.92 | 12.96 | 723,691 | -0.21(-1.60%) |
Nov 17, 2010 | 13.29 | 13.42 | 13.16 | 13.17 | 493,248 | -0.23(-1.74%) |
Nov 16, 2010 | 13.62 | 13.70 | 13.32 | 13.40 | 493,378 | -0.31(-2.28%) |
Nov 15, 2010 | 13.56 | 13.89 | 13.51 | 13.72 | 437,033 | +0.25(+1.84%) |
Nov 12, 2010 | 13.47 | 13.77 | 13.44 | 13.47 | 469,088 | -0.09(-0.64%) |
Nov 11, 2010 | 13.66 | 13.75 | 13.56 | 13.56 | 482,643 | -0.23(-1.69%) |
Nov 10, 2010 | 13.59 | 13.83 | 13.51 | 13.79 | 605,093 | +0.14(+1.01%) |
Nov 09, 2010 | 13.71 | 13.85 | 13.61 | 13.65 | 406,707 | -0.06(-0.43%) |
Nov 08, 2010 | 13.82 | 13.87 | 13.67 | 13.71 | 387,338 | -0.18(-1.31%) |
Nov 05, 2010 | 13.69 | 13.97 | 13.67 | 13.89 | 693,392 | +0.15(+1.11%) |
Nov 04, 2010 | 13.69 | 13.75 | 13.59 | 13.74 | 512,934 | +0.15(+1.13%) |
Nov 03, 2010 | 13.54 | 13.67 | 13.44 | 13.59 | 311,392 | -0.02(-0.16%) |
Nov 02, 2010 | 13.48 | 13.63 | 13.37 | 13.61 | 507,148 | +0.14(+1.03%) |
Nov 01, 2010 | 13.70 | 13.70 | 13.44 | 13.47 | 269,971 | -0.16(-1.18%) |
Oct 29, 2010 | 13.60 | 13.71 | 13.54 | 13.63 | 261,763 | -0.02(-0.16%) |
Oct 28, 2010 | 13.67 | 13.72 | 13.56 | 13.65 | 273,502 | -0.02(-0.16%) |
Oct 27, 2010 | 13.42 | 13.70 | 13.35 | 13.67 | 288,541 | +0.06(+0.43%) |
Oct 25, 2010 | 13.73 | 13.79 | 13.38 | 13.61 | 825,043 | -0.12(-0.90%) |
Oct 22, 2010 | 12.63 | 13.75 | 12.60 | 13.74 | 1,674,687 | +1.22(+9.71%) |
Oct 21, 2010 | 12.62 | 12.65 | 12.32 | 12.52 | 456,156 | -0.08(-0.64%) |
Oct 20, 2010 | 12.54 | 12.65 | 12.52 | 12.60 | 378,419 | +0.09(+0.76%) |
Oct 19, 2010 | 12.65 | 12.72 | 12.46 | 12.51 | 284,592 | -0.23(-1.77%) |
Oct 18, 2010 | 12.38 | 12.76 | 12.30 | 12.73 | 572,378 | +0.41(+3.31%) |
Oct 15, 2010 | 12.50 | 12.52 | 12.33 | 12.33 | 358,647 | -0.19(-1.51%) |
Oct 14, 2010 | 12.44 | 12.52 | 12.28 | 12.52 | 370,841 | +0.03(+0.23%) |
Oct 13, 2010 | 12.62 | 12.65 | 12.47 | 12.49 | 292,166 | -0.07(-0.58%) |
Oct 12, 2010 | 12.46 | 12.62 | 12.45 | 12.56 | 297,592 | +0.05(+0.41%) |
Oct 11, 2010 | 12.47 | 12.64 | 12.46 | 12.51 | 335,061 | +0.07(+0.59%) |
Oct 08, 2010 | 12.29 | 12.46 | 12.20 | 12.44 | 484,220 | +0.17(+1.37%) |
Oct 07, 2010 | 12.41 | 12.48 | 12.27 | 12.27 | 274,951 | -0.16(-1.29%) |
Oct 06, 2010 | 12.54 | 12.60 | 12.30 | 12.43 | 567,306 | -0.17(-1.39%) |
Oct 05, 2010 | 12.66 | 12.68 | 12.53 | 12.60 | 539,242 | -0.01(-0.12%) |
Oct 04, 2010 | 12.62 | 12.66 | 12.49 | 12.62 | 364,493 | -0.02(-0.17%) |
Oct 01, 2010 | 12.56 | 12.64 | 12.49 | 12.64 | 387,790 | +0.11(+0.87%) |
Sep 30, 2010 | 12.56 | 12.68 | 12.43 | 12.53 | 359,736 | -0.01(-0.12%) |
Sep 29, 2010 | 12.62 | 12.65 | 12.52 | 12.54 | 383,745 | -0.10(-0.81%) |
Sep 28, 2010 | 12.65 | 12.73 | 12.54 | 12.65 | 310,065 | -0.01(-0.10%) |
Sep 27, 2010 | 12.57 | 12.71 | 12.54 | 12.66 | 215,828 | +0.09(+0.74%) |
Sep 24, 2010 | 12.35 | 12.59 | 12.35 | 12.57 | 279,679 | +0.28(+2.31%) |
Sep 23, 2010 | 12.40 | 12.42 | 12.28 | 12.28 | 238,164 | -0.15(-1.23%) |
Sep 22, 2010 | 12.39 | 12.55 | 12.39 | 12.44 | 267,210 | -0.04(-0.29%) |
Sep 21, 2010 | 12.49 | 12.51 | 12.36 | 12.47 | 312,974 | -0.01(-0.12%) |
Sep 20, 2010 | 12.42 | 12.56 | 12.37 | 12.49 | 468,096 | +0.07(+0.53%) |
Sep 17, 2010 | 12.39 | 12.49 | 12.25 | 12.42 | 552,795 | +0.10(+0.83%) |
Sep 15, 2010 | 12.20 | 12.39 | 12.20 | 12.32 | 438,383 | +0.01(+0.12%) |
Sep 14, 2010 | 12.22 | 12.31 | 12.09 | 12.30 | 379,174 | +0.08(+0.66%) |
Sep 13, 2010 | 12.17 | 12.24 | 12.14 | 12.22 | 200,898 | +0.10(+0.84%) |
Sep 10, 2010 | 12.09 | 12.17 | 12.03 | 12.12 | 133,489 | +0.07(+0.60%) |
Sep 09, 2010 | 12.12 | 12.20 | 11.99 | 12.05 | 149,423 | -0.01(-0.06%) |
Sep 08, 2010 | 11.95 | 12.12 | 11.95 | 12.06 | 264,388 | +0.14(+1.16%) |
Sep 07, 2010 | 12.14 | 12.19 | 11.92 | 11.92 | 159,591 | -0.21(-1.74%) |
Sep 03, 2010 | 12.12 | 12.13 | 11.91 | 12.13 | 248,544 | +0.06(+0.48%) |
Sep 02, 2010 | 12.15 | 12.28 | 11.97 | 12.07 | 278,502 | -0.07(-0.60%) |
Sep 01, 2010 | 11.87 | 12.22 | 11.80 | 12.14 | 545,439 | +0.36(+3.03%) |
Aug 31, 2010 | 11.69 | 11.79 | 11.63 | 11.79 | 293,227 | +0.07(+0.56%) |
Aug 30, 2010 | 11.86 | 11.89 | 11.70 | 11.72 | 413,571 | -0.15(-1.29%) |
Aug 27, 2010 | 11.71 | 11.90 | 11.65 | 11.87 | 295,553 | +0.22(+1.87%) |
Aug 26, 2010 | 11.63 | 11.72 | 11.59 | 11.66 | 462,653 | +0.03(+0.25%) |
Aug 25, 2010 | 11.63 | 11.67 | 11.47 | 11.63 | 962,760 | -0.04(-0.31%) |
Aug 24, 2010 | 11.71 | 11.77 | 11.64 | 11.66 | 233,461 | -0.13(-1.11%) |
Aug 23, 2010 | 11.88 | 11.96 | 11.79 | 11.79 | 377,222 | -0.10(-0.86%) |
Aug 20, 2010 | 11.81 | 12.06 | 11.74 | 11.90 | 456,814 | +0.11(+0.93%) |
Aug 19, 2010 | 11.94 | 12.03 | 11.78 | 11.79 | 295,616 | -0.17(-1.46%) |
Aug 18, 2010 | 12.02 | 12.06 | 11.90 | 11.96 | 160,035 | -0.03(-0.24%) |
Aug 17, 2010 | 11.93 | 12.03 | 11.82 | 11.99 | 204,426 | +0.09(+0.80%) |
Aug 16, 2010 | 11.90 | 11.97 | 11.79 | 11.90 | 425,246 | -0.05(-0.43%) |
Aug 13, 2010 | 12.06 | 12.09 | 11.90 | 11.95 | 220,178 | -0.13(-1.08%) |
Aug 12, 2010 | 11.92 | 12.14 | 11.91 | 12.08 | 284,869 | +0.10(+0.85%) |
Aug 11, 2010 | 12.30 | 12.30 | 11.97 | 11.98 | 458,006 | -0.39(-3.18%) |
Aug 10, 2010 | 12.38 | 12.44 | 12.28 | 12.37 | 245,006 | -0.04(-0.35%) |
Aug 09, 2010 | 12.38 | 12.46 | 12.36 | 12.41 | 283,942 | +0.06(+0.47%) |
Aug 06, 2010 | 12.35 | 12.43 | 12.25 | 12.36 | 242,796 | -0.09(-0.76%) |
Aug 05, 2010 | 12.18 | 12.46 | 12.17 | 12.45 | 449,713 | +0.22(+1.79%) |
Aug 04, 2010 | 12.17 | 12.26 | 12.11 | 12.23 | 216,172 | +0.11(+0.90%) |
Aug 03, 2010 | 12.21 | 12.25 | 12.03 | 12.12 | 471,891 | -0.09(-0.72%) |
Aug 02, 2010 | 12.06 | 12.23 | 12.06 | 12.21 | 461,551 | +0.16(+1.33%) |
Jul 30, 2010 | 11.87 | 12.10 | 11.85 | 12.05 | 651,788 | +0.06(+0.49%) |
Jul 29, 2010 | 12.01 | 12.09 | 11.91 | 11.99 | 341,643 | -0.02(-0.18%) |
Jul 28, 2010 | 12.04 | 12.08 | 11.96 | 12.01 | 400,286 | -0.07(-0.54%) |
Jul 27, 2010 | 12.09 | 12.16 | 12.03 | 12.08 | 532,086 | +0.02(+0.18%) |
Jul 26, 2010 | 12.06 | 12.14 | 11.82 | 12.06 | 1,108,646 | -0.10(-0.84%) |
Jul 23, 2010 | 12.87 | 12.87 | 12.10 | 12.16 | 2,105,857 | -1.01(-7.68%) |
Jul 22, 2010 | 13.00 | 13.32 | 13.00 | 13.17 | 1,165,560 | +0.18(+1.40%) |
Jul 21, 2010 | 12.79 | 13.00 | 12.75 | 12.99 | 1,632,746 | +0.18(+1.42%) |
Jul 20, 2010 | 12.78 | 12.86 | 12.74 | 12.81 | 7,637,585 | -0.04(-0.34%) |
Jul 19, 2010 | 12.66 | 12.93 | 12.62 | 12.85 | 919,024 | +0.20(+1.61%) |
Jul 16, 2010 | 12.80 | 12.86 | 12.60 | 12.65 | 886,943 | -0.22(-1.70%) |
Jul 15, 2010 | 12.95 | 13.02 | 12.71 | 12.86 | 2,349,597 | +0.48(+3.88%) |
Jul 14, 2010 | 12.34 | 12.57 | 12.34 | 12.38 | 406,519 | -0.04(-0.29%) |
Jul 13, 2010 | 12.27 | 12.43 | 12.22 | 12.42 | 488,982 | +0.20(+1.61%) |
Jul 12, 2010 | 12.25 | 12.25 | 12.09 | 12.22 | 303,888 | -0.02(-0.18%) |
Jul 09, 2010 | 12.08 | 12.25 | 12.03 | 12.25 | 356,092 | +0.14(+1.14%) |
Jul 08, 2010 | 12.16 | 12.22 | 11.96 | 12.11 | 398,565 | -0.02(-0.18%) |
Jul 07, 2010 | 11.97 | 12.16 | 11.85 | 12.13 | 252,388 | +0.20(+1.65%) |
Jul 06, 2010 | 12.11 | 12.14 | 11.89 | 11.93 | 1,145,217 | -0.09(-0.79%) |
Jul 02, 2010 | 12.02 | 12.11 | 11.97 | 12.03 | 333,596 | +0.03(+0.24%) |
Jul 01, 2010 | 12.06 | 12.12 | 11.81 | 12.00 | 452,485 | -0.09(-0.72%) |
Jun 30, 2010 | 12.22 | 12.30 | 12.08 | 12.09 | 369,584 | -0.15(-1.25%) |
Jun 29, 2010 | 12.44 | 12.53 | 12.24 | 12.24 | 378,299 | -0.32(-2.55%) |
Jun 25, 2010 | 12.29 | 12.63 | 12.28 | 12.56 | 1,119,190 | +0.28(+2.25%) |
Jun 24, 2010 | 12.43 | 12.47 | 12.27 | 12.28 | 453,629 | -0.13(-1.06%) |
Jun 23, 2010 | 12.46 | 12.54 | 12.41 | 12.41 | 177,909 | -0.03(-0.23%) |
Jun 22, 2010 | 12.64 | 12.68 | 12.41 | 12.44 | 263,617 | -0.24(-1.89%) |
Jun 21, 2010 | 12.78 | 12.81 | 12.66 | 12.68 | 208,059 | -0.03(-0.23%) |
Jun 18, 2010 | 12.81 | 12.81 | 12.68 | 12.71 | 272,585 | -0.12(-0.96%) |
Jun 17, 2010 | 12.84 | 12.91 | 12.73 | 12.84 | 236,232 | +0.02(+0.17%) |
Jun 16, 2010 | 12.57 | 13.00 | 12.57 | 12.81 | 568,867 | +0.15(+1.15%) |
Jun 15, 2010 | 12.61 | 12.70 | 12.46 | 12.67 | 1,053,533 | +0.10(+0.81%) |
Jun 14, 2010 | 12.74 | 12.81 | 12.53 | 12.57 | 602,888 | -0.06(-0.46%) |
Jun 11, 2010 | 12.41 | 12.63 | 12.33 | 12.62 | 498,401 | +0.12(+0.93%) |
Jun 10, 2010 | 12.39 | 12.51 | 12.33 | 12.51 | 281,076 | +0.20(+1.66%) |
Jun 09, 2010 | 12.52 | 12.63 | 12.28 | 12.30 | 430,726 | -0.15(-1.23%) |
Jun 08, 2010 | 12.18 | 12.51 | 12.01 | 12.46 | 680,159 | +0.30(+2.46%) |
Jun 07, 2010 | 12.54 | 12.56 | 12.12 | 12.16 | 472,975 | -0.30(-2.40%) |
Jun 04, 2010 | 12.60 | 12.66 | 12.44 | 12.46 | 849,757 | -0.25(-1.95%) |
Jun 03, 2010 | 12.36 | 12.72 | 12.36 | 12.70 | 887,215 | +0.35(+2.83%) |
Jun 02, 2010 | 12.14 | 12.36 | 12.10 | 12.36 | 434,077 | +0.24(+1.98%) |
Jun 01, 2010 | 12.12 | 12.34 | 11.98 | 12.12 | 538,652 | -0.09(-0.78%) |
May 28, 2010 | 12.25 | 12.52 | 12.17 | 12.21 | 437,115 | -0.04(-0.30%) |
May 27, 2010 | 12.09 | 12.25 | 12.05 | 12.25 | 319,240 | +0.29(+2.44%) |
May 26, 2010 | 11.97 | 12.25 | 11.94 | 11.95 | 600,771 | -0.01(-0.12%) |
May 25, 2010 | 11.77 | 12.03 | 11.71 | 11.97 | 748,461 | +0.07(+0.61%) |
May 24, 2010 | 11.97 | 12.08 | 11.87 | 11.90 | 588,991 | -0.04(-0.31%) |
May 21, 2010 | 11.90 | 12.09 | 11.81 | 11.93 | 582,814 | -0.01(-0.06%) |
May 20, 2010 | 11.97 | 12.29 | 11.94 | 11.94 | 613,734 | -0.40(-3.24%) |
May 19, 2010 | 12.29 | 12.41 | 12.19 | 12.34 | 525,462 | +0.06(+0.47%) |
May 18, 2010 | 12.69 | 12.69 | 12.28 | 12.28 | 646,804 | -0.33(-2.65%) |
May 17, 2010 | 12.81 | 12.81 | 12.57 | 12.62 | 518,500 | -0.10(-0.80%) |
May 14, 2010 | 12.66 | 12.85 | 12.60 | 12.72 | 571,101 | +0.01(+0.06%) |
May 13, 2010 | 12.55 | 12.81 | 12.53 | 12.71 | 665,636 | +0.16(+1.28%) |
May 12, 2010 | 12.37 | 12.58 | 12.23 | 12.55 | 605,963 | +0.24(+1.95%) |
May 11, 2010 | 12.34 | 12.42 | 12.25 | 12.31 | 347,783 | -0.04(-0.29%) |
May 10, 2010 | 12.25 | 12.51 | 12.12 | 12.35 | 699,913 | +0.16(+1.31%) |
May 07, 2010 | 12.48 | 12.54 | 12.16 | 12.19 | 1,363,229 | -0.30(-2.39%) |
May 06, 2010 | 12.20 | 12.64 | 12.02 | 12.49 | 1,293,750 | +0.30(+2.45%) |
May 05, 2010 | 12.30 | 12.42 | 12.17 | 12.19 | 353,990 | -0.11(-0.89%) |
May 04, 2010 | 12.49 | 12.49 | 12.28 | 12.30 | 382,352 | -0.26(-2.09%) |