Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.53 | 14.56 | 14.51 | 14.53 | 25,234 | -0.01(-0.07%) |
Mar 30, 2011 | 14.46 | 14.57 | 14.44 | 14.54 | 137,002 | +0.13(+0.91%) |
Mar 29, 2011 | 14.27 | 14.41 | 14.26 | 14.41 | 84,856 | +0.09(+0.65%) |
Mar 28, 2011 | 14.36 | 14.39 | 14.31 | 14.32 | 36,947 | -0.00(-0.03%) |
Mar 25, 2011 | 14.33 | 14.38 | 14.31 | 14.32 | 38,932 | +0.05(+0.33%) |
Mar 24, 2011 | 14.32 | 14.32 | 14.17 | 14.27 | 69,611 | +0.11(+0.79%) |
Mar 23, 2011 | 14.10 | 14.19 | 13.99 | 14.16 | 150,899 | +0.02(+0.12%) |
Mar 22, 2011 | 14.18 | 14.18 | 14.13 | 14.15 | 29,314 | -0.06(-0.42%) |
Mar 21, 2011 | 14.21 | 14.23 | 14.18 | 14.20 | 145,762 | +0.25(+1.82%) |
Mar 18, 2011 | 14.08 | 14.08 | 13.93 | 13.95 | 98,521 | +0.07(+0.53%) |
Mar 17, 2011 | 13.93 | 13.93 | 13.81 | 13.88 | 90,288 | +0.17(+1.26%) |
Mar 16, 2011 | 14.09 | 14.09 | 13.61 | 13.70 | 186,571 | -0.30(-2.16%) |
Mar 15, 2011 | 13.91 | 14.23 | 13.90 | 14.01 | 134,019 | -0.13(-0.92%) |
Mar 14, 2011 | 14.12 | 14.15 | 14.03 | 14.14 | 129,458 | -0.07(-0.50%) |
Mar 11, 2011 | 14.06 | 14.23 | 14.06 | 14.21 | 77,249 | +0.13(+0.89%) |
Mar 10, 2011 | 14.13 | 14.18 | 14.07 | 14.08 | 180,927 | -0.24(-1.66%) |
Mar 09, 2011 | 14.35 | 14.35 | 14.27 | 14.32 | 43,642 | -0.04(-0.30%) |
Mar 08, 2011 | 14.21 | 14.39 | 14.20 | 14.37 | 344,718 | +0.09(+0.62%) |
Mar 07, 2011 | 14.45 | 14.45 | 14.20 | 14.28 | 34,514 | -0.04(-0.31%) |
Mar 04, 2011 | 14.43 | 14.43 | 14.32 | 14.32 | 18,083 | -0.16(-1.10%) |
Mar 03, 2011 | 14.34 | 14.49 | 14.34 | 14.48 | 49,649 | +0.26(+1.81%) |
Mar 02, 2011 | 14.28 | 14.28 | 14.21 | 14.22 | 112,059 | +0.00(+0.02%) |
Mar 01, 2011 | 14.44 | 14.49 | 14.21 | 14.22 | 93,532 | -0.18(-1.25%) |
Feb 28, 2011 | 14.47 | 14.47 | 14.35 | 14.40 | 30,020 | +0.07(+0.49%) |
Feb 25, 2011 | 14.31 | 14.34 | 14.30 | 14.33 | 46,033 | +0.14(+0.98%) |
Feb 24, 2011 | 14.19 | 14.23 | 14.07 | 14.19 | 86,778 | +0.00(+0.03%) |
Feb 23, 2011 | 14.31 | 14.31 | 14.13 | 14.19 | 317,967 | -0.09(-0.64%) |
Feb 22, 2011 | 14.56 | 14.56 | 14.24 | 14.28 | 110,145 | -0.33(-2.23%) |
Feb 18, 2011 | 14.56 | 14.63 | 14.55 | 14.60 | 30,691 | +0.02(+0.16%) |
Feb 17, 2011 | 14.51 | 14.59 | 14.49 | 14.58 | 29,703 | +0.03(+0.23%) |
Feb 16, 2011 | 14.44 | 14.55 | 14.44 | 14.55 | 830,114 | +0.12(+0.85%) |
Feb 15, 2011 | 14.42 | 14.43 | 14.39 | 14.42 | 71,331 | -0.03(-0.21%) |
Feb 14, 2011 | 14.44 | 14.46 | 14.40 | 14.45 | 41,053 | +0.04(+0.31%) |
Feb 11, 2011 | 14.26 | 14.44 | 14.25 | 14.41 | 248,339 | +0.09(+0.63%) |
Feb 10, 2011 | 14.20 | 14.32 | 14.19 | 14.32 | 27,388 | -0.01(-0.04%) |
Feb 09, 2011 | 14.33 | 14.34 | 14.27 | 14.32 | 121,715 | -0.03(-0.18%) |
Feb 08, 2011 | 14.44 | 14.44 | 14.28 | 14.35 | 210,504 | +0.07(+0.46%) |
Feb 07, 2011 | 14.27 | 14.33 | 14.08 | 14.28 | 62,811 | +0.09(+0.62%) |
Feb 04, 2011 | 14.18 | 14.20 | 14.14 | 14.20 | 28,461 | +0.05(+0.34%) |
Feb 03, 2011 | 14.02 | 14.16 | 14.02 | 14.15 | 42,764 | +0.05(+0.37%) |
Feb 02, 2011 | 14.09 | 14.14 | 14.08 | 14.10 | 274,190 | -0.04(-0.30%) |
Feb 01, 2011 | 14.03 | 14.16 | 14.00 | 14.14 | 30,949 | +0.27(+1.93%) |
Jan 31, 2011 | 13.86 | 13.89 | 13.85 | 13.87 | 68,864 | +0.09(+0.63%) |
Jan 28, 2011 | 14.03 | 14.03 | 13.76 | 13.78 | 84,476 | -0.28(-1.99%) |
Jan 27, 2011 | 14.02 | 14.08 | 14.02 | 14.06 | 68,011 | +0.06(+0.42%) |
Jan 26, 2011 | 14.02 | 14.05 | 13.67 | 14.00 | 33,711 | +0.03(+0.24%) |
Jan 25, 2011 | 13.91 | 13.97 | 13.88 | 13.97 | 27,515 | +0.00(+0.03%) |
Jan 24, 2011 | 13.91 | 13.99 | 13.88 | 13.97 | 133,006 | +0.07(+0.49%) |
Jan 21, 2011 | 13.91 | 13.93 | 13.90 | 13.90 | 18,239 | +0.05(+0.36%) |
Jan 20, 2011 | 13.79 | 13.88 | 13.75 | 13.85 | 218,390 | -0.04(-0.26%) |
Jan 19, 2011 | 14.01 | 14.01 | 13.87 | 13.88 | 35,988 | -0.11(-0.81%) |
Jan 18, 2011 | 14.17 | 14.17 | 13.75 | 14.00 | 53,522 | +0.06(+0.41%) |
Jan 14, 2011 | 13.85 | 13.94 | 13.84 | 13.94 | 10,484 | +0.11(+0.80%) |
Jan 13, 2011 | 13.89 | 13.89 | 13.83 | 13.83 | 32,208 | -0.02(-0.12%) |
Jan 12, 2011 | 13.81 | 13.86 | 13.81 | 13.84 | 16,697 | +0.13(+0.91%) |
Jan 11, 2011 | 13.77 | 13.77 | 13.69 | 13.72 | 69,489 | -0.01(-0.05%) |
Jan 10, 2011 | 13.65 | 13.73 | 13.65 | 13.73 | 40,360 | +0.00(+0.02%) |
Jan 07, 2011 | 13.74 | 13.75 | 13.61 | 13.72 | 37,277 | -0.02(-0.17%) |
Jan 06, 2011 | 13.77 | 13.78 | 13.71 | 13.75 | 69,624 | +0.01(+0.09%) |
Jan 05, 2011 | 13.62 | 13.76 | 13.62 | 13.74 | 134,797 | +0.04(+0.33%) |
Jan 04, 2011 | 13.73 | 13.73 | 13.62 | 13.69 | 356,026 | +0.00(+0.02%) |
Jan 03, 2011 | 13.59 | 13.75 | 13.59 | 13.69 | 290,815 | +0.19(+1.39%) |
Dec 31, 2010 | 13.48 | 13.52 | 13.47 | 13.50 | 18,796 | -0.02(-0.18%) |
Dec 30, 2010 | 13.53 | 13.53 | 13.49 | 13.53 | 65,586 | -0.01(-0.05%) |
Dec 29, 2010 | 13.55 | 13.57 | 13.53 | 13.53 | 71,470 | +0.00(+0.00%) |
Dec 28, 2010 | 13.53 | 13.54 | 13.51 | 13.53 | 7,924 | +0.00(+0.00%) |
Dec 27, 2010 | 13.50 | 13.53 | 13.49 | 13.53 | 62,815 | +0.01(+0.07%) |
Dec 23, 2010 | 13.51 | 13.53 | 13.49 | 13.52 | 71,280 | -0.01(-0.10%) |
Dec 22, 2010 | 13.51 | 13.54 | 13.48 | 13.54 | 152,766 | +0.06(+0.42%) |
Dec 21, 2010 | 13.42 | 13.48 | 13.42 | 13.48 | 130,142 | +0.09(+0.65%) |
Dec 20, 2010 | 13.49 | 13.49 | 13.35 | 13.39 | 35,553 | +0.04(+0.27%) |
Dec 17, 2010 | 13.21 | 13.36 | 13.21 | 13.36 | 20,300 | +0.01(+0.07%) |
Dec 16, 2010 | 13.17 | 13.36 | 12.95 | 13.35 | 35,671 | +0.07(+0.52%) |
Dec 15, 2010 | 13.28 | 13.33 | 13.28 | 13.28 | 20,393 | -0.03(-0.23%) |
Dec 14, 2010 | 13.31 | 13.39 | 13.31 | 13.31 | 46,899 | +0.00(+0.00%) |
Dec 13, 2010 | 13.36 | 13.38 | 13.31 | 13.31 | 199,619 | -0.02(-0.18%) |
Dec 10, 2010 | 13.39 | 13.39 | 13.27 | 13.33 | 46,236 | +0.09(+0.68%) |
Dec 09, 2010 | 13.26 | 13.26 | 13.21 | 13.24 | 29,179 | +0.06(+0.45%) |
Dec 08, 2010 | 13.12 | 13.18 | 13.07 | 13.18 | 17,293 | +0.05(+0.40%) |
Dec 07, 2010 | 13.20 | 13.20 | 13.13 | 13.13 | 19,455 | +0.03(+0.24%) |
Dec 06, 2010 | 13.11 | 13.13 | 13.08 | 13.10 | 32,039 | -0.02(-0.16%) |
Dec 03, 2010 | 13.03 | 13.12 | 13.03 | 13.12 | 92,417 | +0.02(+0.16%) |
Dec 02, 2010 | 12.96 | 13.10 | 12.94 | 13.10 | 65,121 | +0.18(+1.37%) |
Dec 01, 2010 | 12.83 | 12.94 | 12.83 | 12.92 | 60,276 | +0.28(+2.23%) |
Nov 30, 2010 | 12.63 | 12.68 | 12.59 | 12.64 | 114,044 | -0.09(-0.71%) |
Nov 29, 2010 | 12.69 | 12.73 | 12.61 | 12.73 | 74,190 | -0.03(-0.26%) |
Nov 26, 2010 | 12.72 | 12.77 | 12.52 | 12.77 | 12,249 | -0.09(-0.68%) |
Nov 24, 2010 | 12.76 | 12.85 | 12.85 | 12.85 | 113,233 | +0.19(+1.53%) |
Nov 23, 2010 | 12.72 | 12.73 | 12.65 | 12.66 | 41,670 | -0.21(-1.62%) |
Nov 22, 2010 | 12.80 | 12.87 | 12.79 | 12.87 | 11,869 | +0.00(+0.00%) |
Nov 19, 2010 | 12.82 | 12.87 | 12.78 | 12.87 | 33,251 | +0.02(+0.18%) |
Nov 18, 2010 | 12.75 | 12.87 | 12.75 | 12.84 | 66,900 | +0.19(+1.53%) |
Nov 17, 2010 | 12.70 | 12.70 | 12.63 | 12.65 | 38,311 | +0.00(+0.04%) |
Nov 16, 2010 | 12.76 | 12.78 | 12.58 | 12.64 | 320,033 | -0.23(-1.77%) |
Nov 15, 2010 | 12.91 | 12.97 | 12.87 | 12.87 | 84,805 | +0.02(+0.17%) |
Nov 12, 2010 | 12.95 | 12.97 | 12.83 | 12.85 | 35,752 | -0.16(-1.25%) |
Nov 11, 2010 | 12.98 | 13.01 | 12.93 | 13.01 | 18,695 | -0.04(-0.33%) |
Nov 10, 2010 | 12.96 | 13.06 | 12.93 | 13.06 | 62,697 | +0.04(+0.35%) |
Nov 09, 2010 | 13.13 | 13.16 | 12.97 | 13.01 | 38,400 | -0.14(-1.04%) |
Nov 08, 2010 | 13.15 | 13.16 | 13.11 | 13.15 | 293,586 | -0.01(-0.07%) |
Nov 05, 2010 | 13.17 | 13.17 | 13.11 | 13.16 | 136,533 | +0.01(+0.09%) |
Nov 04, 2010 | 13.03 | 13.16 | 13.03 | 13.15 | 64,522 | +0.26(+2.00%) |
Nov 03, 2010 | 12.83 | 12.89 | 12.55 | 12.89 | 79,023 | +0.06(+0.44%) |
Nov 02, 2010 | 12.83 | 13.06 | 12.82 | 12.83 | 49,214 | +0.11(+0.87%) |
Nov 01, 2010 | 12.93 | 12.93 | 12.45 | 12.72 | 34,911 | +0.01(+0.07%) |
Oct 29, 2010 | 12.71 | 12.75 | 12.68 | 12.71 | 26,611 | +0.01(+0.06%) |
Oct 28, 2010 | 12.69 | 12.73 | 12.63 | 12.70 | 25,132 | +0.05(+0.37%) |
Oct 27, 2010 | 12.62 | 12.66 | 12.56 | 12.66 | 30,180 | -0.04(-0.34%) |
Oct 25, 2010 | 12.78 | 12.80 | 12.70 | 12.70 | 19,160 | +0.04(+0.28%) |
Oct 22, 2010 | 12.72 | 12.72 | 12.64 | 12.66 | 38,121 | +0.00(+0.00%) |
Oct 21, 2010 | 12.76 | 12.77 | 12.58 | 12.66 | 63,550 | -0.01(-0.06%) |
Oct 20, 2010 | 12.52 | 12.71 | 12.52 | 12.67 | 46,945 | +0.13(+1.04%) |
Oct 19, 2010 | 12.60 | 12.64 | 12.48 | 12.54 | 25,314 | -0.22(-1.69%) |
Oct 18, 2010 | 12.68 | 12.78 | 12.66 | 12.76 | 99,475 | +0.06(+0.50%) |
Oct 15, 2010 | 12.75 | 12.75 | 12.59 | 12.69 | 153,991 | +0.11(+0.85%) |
Oct 14, 2010 | 12.66 | 12.66 | 12.53 | 12.59 | 21,757 | -0.09(-0.69%) |
Oct 13, 2010 | 12.59 | 12.74 | 12.59 | 12.67 | 127,510 | +0.10(+0.81%) |
Oct 12, 2010 | 12.46 | 12.59 | 12.46 | 12.57 | 2,716 | +0.04(+0.36%) |
Oct 11, 2010 | 12.54 | 12.55 | 12.52 | 12.53 | 5,491 | +0.03(+0.23%) |
Oct 08, 2010 | 12.50 | 12.52 | 12.40 | 12.50 | 17,681 | +0.08(+0.65%) |
Oct 07, 2010 | 12.54 | 12.54 | 12.23 | 12.42 | 140,486 | -0.04(-0.34%) |
Oct 06, 2010 | 12.46 | 12.49 | 12.42 | 12.46 | 50,561 | -0.03(-0.25%) |
Oct 05, 2010 | 12.34 | 12.50 | 12.31 | 12.49 | 44,593 | +0.31(+2.51%) |
Oct 04, 2010 | 12.30 | 12.31 | 12.14 | 12.19 | 64,454 | -0.13(-1.02%) |
Oct 01, 2010 | 12.31 | 12.38 | 12.24 | 12.31 | 67,119 | +0.04(+0.33%) |
Sep 30, 2010 | 12.32 | 12.40 | 12.24 | 12.27 | 63,204 | -0.01(-0.10%) |
Sep 29, 2010 | 12.32 | 12.33 | 12.27 | 12.28 | 10,982 | -0.04(-0.30%) |
Sep 28, 2010 | 12.19 | 12.33 | 12.19 | 12.32 | 13,225 | +0.07(+0.61%) |
Sep 27, 2010 | 12.28 | 12.33 | 12.24 | 12.24 | 45,277 | -0.05(-0.44%) |
Sep 24, 2010 | 12.26 | 12.32 | 12.25 | 12.30 | 145,598 | +0.25(+2.10%) |
Sep 23, 2010 | 12.15 | 12.15 | 12.05 | 12.05 | 135,447 | -0.10(-0.81%) |
Sep 22, 2010 | 12.14 | 12.21 | 12.12 | 12.14 | 35,502 | -0.06(-0.51%) |
Sep 21, 2010 | 12.22 | 12.29 | 12.06 | 12.21 | 55,022 | -0.06(-0.50%) |
Sep 20, 2010 | 12.10 | 12.27 | 12.10 | 12.27 | 16,148 | +0.21(+1.73%) |
Sep 17, 2010 | 12.06 | 12.18 | 12.04 | 12.06 | 13,939 | -0.01(-0.12%) |
Sep 15, 2010 | 11.93 | 12.07 | 11.93 | 12.07 | 15,248 | +0.01(+0.08%) |
Sep 14, 2010 | 12.02 | 12.07 | 11.94 | 12.06 | 21,331 | +0.04(+0.36%) |
Sep 13, 2010 | 12.02 | 12.02 | 11.97 | 12.02 | 48,474 | +0.17(+1.48%) |
Sep 10, 2010 | 11.78 | 11.86 | 11.78 | 11.85 | 27,730 | +0.04(+0.34%) |
Sep 09, 2010 | 11.83 | 11.87 | 11.81 | 11.81 | 7,180 | +0.07(+0.62%) |
Sep 08, 2010 | 11.68 | 11.79 | 11.68 | 11.73 | 34,016 | +0.03(+0.28%) |
Sep 07, 2010 | 11.75 | 11.75 | 11.68 | 11.70 | 631,137 | -0.13(-1.08%) |
Sep 03, 2010 | 11.72 | 11.83 | 11.72 | 11.83 | 27,270 | +0.19(+1.67%) |
Sep 02, 2010 | 11.54 | 11.63 | 11.54 | 11.63 | 21,120 | +0.09(+0.78%) |
Sep 01, 2010 | 11.31 | 11.54 | 11.31 | 11.54 | 47,520 | +0.33(+2.98%) |
Aug 31, 2010 | 11.15 | 11.27 | 11.12 | 11.21 | 81,101 | -0.02(-0.15%) |
Aug 30, 2010 | 11.38 | 11.38 | 11.23 | 11.23 | 60,551 | -0.15(-1.35%) |
Aug 27, 2010 | 11.38 | 11.42 | 11.11 | 11.38 | 25,344 | +0.17(+1.50%) |
Aug 26, 2010 | 11.37 | 11.38 | 11.21 | 11.21 | 9,284 | -0.08(-0.68%) |
Aug 25, 2010 | 11.16 | 11.33 | 11.14 | 11.29 | 35,608 | +0.04(+0.36%) |
Aug 24, 2010 | 11.26 | 11.33 | 11.21 | 11.25 | 20,245 | -0.18(-1.54%) |
Aug 23, 2010 | 11.55 | 11.55 | 11.42 | 11.42 | 10,348 | -0.04(-0.35%) |
Aug 20, 2010 | 11.46 | 11.47 | 11.40 | 11.46 | 32,533 | -0.06(-0.53%) |
Aug 19, 2010 | 11.64 | 11.68 | 11.50 | 11.52 | 26,611 | -0.22(-1.84%) |
Aug 18, 2010 | 11.69 | 11.76 | 11.69 | 11.74 | 5,313 | +0.04(+0.30%) |
Aug 17, 2010 | 11.67 | 11.78 | 11.66 | 11.70 | 11,333 | +0.12(+1.00%) |
Aug 16, 2010 | 11.51 | 11.60 | 11.47 | 11.59 | 27,354 | -0.01(-0.11%) |
Aug 13, 2010 | 11.60 | 11.67 | 11.56 | 11.60 | 106,563 | -0.05(-0.40%) |
Aug 12, 2010 | 11.62 | 11.66 | 11.41 | 11.65 | 17,952 | -0.05(-0.45%) |
Aug 11, 2010 | 11.92 | 11.92 | 11.70 | 11.70 | 51,144 | -0.36(-3.00%) |
Aug 10, 2010 | 12.06 | 12.33 | 11.99 | 12.06 | 41,817 | -0.10(-0.82%) |
Aug 09, 2010 | 12.16 | 12.18 | 12.09 | 12.16 | 38,768 | +0.09(+0.73%) |
Aug 06, 2010 | 12.07 | 12.09 | 11.94 | 12.07 | 14,311 | -0.02(-0.20%) |
Aug 05, 2010 | 12.10 | 12.12 | 12.09 | 12.10 | 10,982 | -0.08(-0.68%) |
Aug 04, 2010 | 12.12 | 12.18 | 12.12 | 12.18 | 33,010 | +0.07(+0.57%) |
Aug 03, 2010 | 12.10 | 12.11 | 11.97 | 12.11 | 223,759 | -0.04(-0.37%) |
Aug 02, 2010 | 12.01 | 12.16 | 12.01 | 12.16 | 13,195 | +0.26(+2.19%) |
Jul 30, 2010 | 11.90 | 11.92 | 11.79 | 11.90 | 44,774 | -0.03(-0.24%) |
Jul 29, 2010 | 11.97 | 12.04 | 11.82 | 11.92 | 21,964 | -0.01(-0.06%) |
Jul 28, 2010 | 11.99 | 12.00 | 11.90 | 11.93 | 6,969 | -0.10(-0.82%) |
Jul 27, 2010 | 12.10 | 12.10 | 11.99 | 12.03 | 186,275 | +0.05(+0.42%) |
Jul 26, 2010 | 11.90 | 11.99 | 11.88 | 11.98 | 94,757 | +0.11(+0.94%) |
Jul 23, 2010 | 11.73 | 11.87 | 11.72 | 11.87 | 30,835 | +0.12(+0.99%) |
Jul 22, 2010 | 11.72 | 11.79 | 11.72 | 11.75 | 13,094 | +0.21(+1.83%) |
Jul 21, 2010 | 11.78 | 11.78 | 11.53 | 11.54 | 12,249 | -0.13(-1.16%) |
Jul 20, 2010 | 11.45 | 11.69 | 11.42 | 11.68 | 75,187 | +0.11(+0.98%) |
Jul 19, 2010 | 11.47 | 11.57 | 11.47 | 11.56 | 27,920 | +0.04(+0.35%) |
Jul 16, 2010 | 11.52 | 11.80 | 11.52 | 11.52 | 49,915 | -0.36(-3.01%) |
Jul 15, 2010 | 11.82 | 11.88 | 11.70 | 11.88 | 22,864 | +0.04(+0.36%) |
Jul 14, 2010 | 11.83 | 12.14 | 11.82 | 11.84 | 54,363 | -0.02(-0.14%) |
Jul 13, 2010 | 11.76 | 11.90 | 11.75 | 11.86 | 374,472 | +0.18(+1.56%) |
Jul 12, 2010 | 11.65 | 11.70 | 11.61 | 11.67 | 23,684 | +0.07(+0.63%) |
Jul 09, 2010 | 11.60 | 11.60 | 11.55 | 11.60 | 5,123 | +0.05(+0.43%) |
Jul 08, 2010 | 11.56 | 11.56 | 11.46 | 11.55 | 22,678 | +0.15(+1.29%) |
Jul 07, 2010 | 11.23 | 11.40 | 11.13 | 11.40 | 57,793 | +0.30(+2.71%) |
Jul 06, 2010 | 11.20 | 11.26 | 11.03 | 11.10 | 31,443 | +0.04(+0.39%) |
Jul 02, 2010 | 11.06 | 11.14 | 10.98 | 11.06 | 54,760 | -0.04(-0.38%) |
Jul 01, 2010 | 10.94 | 11.16 | 10.92 | 11.10 | 200,290 | -0.01(-0.13%) |
Jun 30, 2010 | 11.22 | 11.29 | 11.10 | 11.12 | 16,558 | -0.06(-0.57%) |
Jun 29, 2010 | 11.44 | 11.45 | 11.18 | 11.18 | 64,805 | -0.45(-3.87%) |
Jun 25, 2010 | 11.63 | 11.67 | 11.52 | 11.63 | 34,915 | +0.05(+0.41%) |
Jun 24, 2010 | 11.73 | 11.75 | 11.58 | 11.58 | 50,177 | -0.22(-1.83%) |
Jun 23, 2010 | 11.85 | 11.85 | 11.63 | 11.80 | 43,710 | -0.07(-0.62%) |
Jun 22, 2010 | 12.00 | 12.04 | 11.87 | 11.87 | 125,664 | -0.15(-1.28%) |
Jun 21, 2010 | 12.19 | 12.19 | 11.97 | 12.03 | 18,264 | -0.06(-0.53%) |
Jun 18, 2010 | 12.09 | 12.09 | 12.07 | 12.09 | 3,379 | +0.01(+0.12%) |
Jun 17, 2010 | 12.11 | 12.11 | 11.98 | 12.08 | 86,195 | +0.03(+0.26%) |
Jun 16, 2010 | 11.97 | 12.06 | 11.96 | 12.04 | 81,118 | +0.01(+0.07%) |
Jun 15, 2010 | 11.84 | 12.04 | 11.84 | 12.04 | 35,769 | +0.18(+1.52%) |
Jun 14, 2010 | 11.83 | 11.93 | 11.81 | 11.86 | 23,363 | +0.17(+1.42%) |
Jun 11, 2010 | 11.65 | 11.73 | 11.62 | 11.69 | 69,227 | -0.03(-0.28%) |
Jun 10, 2010 | 11.65 | 11.73 | 11.58 | 11.72 | 78,503 | +0.35(+3.04%) |
Jun 09, 2010 | 11.51 | 11.61 | 11.38 | 11.38 | 21,242 | -0.10(-0.85%) |
Jun 08, 2010 | 11.37 | 11.47 | 11.29 | 11.47 | 42,768 | +0.12(+1.08%) |
Jun 07, 2010 | 11.52 | 11.55 | 11.35 | 11.35 | 46,515 | -0.16(-1.38%) |
Jun 04, 2010 | 11.51 | 11.75 | 11.48 | 11.51 | 307,420 | -0.38(-3.23%) |
Jun 03, 2010 | 11.89 | 11.93 | 11.81 | 11.89 | 37,750 | +0.09(+0.78%) |
Jun 02, 2010 | 11.65 | 11.80 | 11.59 | 11.80 | 28,148 | +0.24(+2.05%) |
Jun 01, 2010 | 11.72 | 11.84 | 11.56 | 11.56 | 51,110 | -0.28(-2.37%) |
May 28, 2010 | 11.85 | 11.95 | 11.77 | 11.85 | 60,010 | -0.08(-0.68%) |
May 27, 2010 | 11.77 | 11.93 | 11.70 | 11.93 | 322,888 | +0.41(+3.52%) |
May 26, 2010 | 11.65 | 11.77 | 11.49 | 11.52 | 1,197,271 | -0.07(-0.59%) |
May 25, 2010 | 11.33 | 11.59 | 11.25 | 11.59 | 298,643 | -0.11(-0.91%) |
May 24, 2010 | 11.73 | 11.73 | 11.70 | 11.70 | 10,598 | -0.03(-0.24%) |
May 21, 2010 | 11.40 | 11.74 | 11.02 | 11.73 | 157,450 | +0.15(+1.33%) |
May 20, 2010 | 11.76 | 11.79 | 11.57 | 11.57 | 404,602 | -0.43(-3.61%) |
May 19, 2010 | 11.99 | 12.08 | 11.80 | 12.01 | 196,227 | -0.06(-0.47%) |
May 18, 2010 | 12.32 | 12.34 | 12.03 | 12.06 | 138,049 | -0.18(-1.47%) |
May 17, 2010 | 12.22 | 12.25 | 12.02 | 12.24 | 41,995 | +0.04(+0.35%) |
May 14, 2010 | 12.20 | 12.33 | 12.12 | 12.20 | 262,147 | -0.23(-1.85%) |
May 13, 2010 | 12.53 | 12.60 | 12.43 | 12.43 | 42,468 | -0.14(-1.09%) |
May 12, 2010 | 12.48 | 12.58 | 12.47 | 12.57 | 27,587 | +0.14(+1.16%) |
May 11, 2010 | 12.51 | 12.57 | 12.41 | 12.42 | 139,730 | +0.01(+0.10%) |
May 10, 2010 | 12.42 | 12.42 | 12.31 | 12.41 | 157,332 | +0.43(+3.60%) |
May 07, 2010 | 12.07 | 12.13 | 11.83 | 11.98 | 60,872 | -0.57(-4.53%) |
May 06, 2010 | 12.55 | 12.56 | 0.0355 | 12.55 | 19,430 | -0.04(-0.29%) |
May 05, 2010 | 12.63 | 12.67 | 12.52 | 12.58 | 79,724 | -0.05(-0.38%) |
May 04, 2010 | 12.79 | 12.79 | 12.58 | 12.63 | 53,142 | -0.31(-2.38%) |
May 03, 2010 | 12.86 | 12.96 | 12.81 | 12.94 | 39,853 | +0.16(+1.22%) |
Apr 30, 2010 | 13.01 | 13.02 | 12.78 | 12.78 | 162,168 | -0.20(-1.54%) |
Apr 29, 2010 | 12.93 | 13.02 | 12.91 | 12.98 | 116,515 | +0.17(+1.30%) |
Apr 28, 2010 | 12.78 | 12.87 | 12.63 | 12.82 | 223,734 | +0.08(+0.65%) |
Apr 27, 2010 | 12.97 | 13.02 | 12.72 | 12.73 | 156,153 | -0.35(-2.66%) |
Apr 26, 2010 | 13.12 | 13.14 | 13.08 | 13.08 | 70,591 | -0.03(-0.25%) |
Apr 23, 2010 | 13.06 | 13.12 | 13.03 | 13.12 | 99,319 | +0.05(+0.36%) |
Apr 22, 2010 | 12.98 | 13.08 | 12.88 | 13.07 | 202,516 | +0.03(+0.25%) |
Apr 21, 2010 | 13.06 | 13.08 | 12.96 | 13.04 | 302,385 | -0.01(-0.09%) |
Apr 20, 2010 | 13.03 | 13.06 | 12.98 | 13.05 | 187,331 | +0.11(+0.88%) |
Apr 19, 2010 | 12.62 | 12.93 | 12.59 | 12.93 | 188,987 | +0.04(+0.31%) |
Apr 16, 2010 | 13.09 | 13.09 | 12.83 | 12.89 | 137,830 | -0.23(-1.79%) |
Apr 15, 2010 | 13.08 | 13.15 | 13.07 | 13.13 | 192,531 | +0.04(+0.30%) |
Apr 14, 2010 | 13.00 | 13.09 | 12.98 | 13.09 | 207,002 | +0.15(+1.16%) |
Apr 13, 2010 | 12.91 | 12.95 | 12.83 | 12.94 | 180,877 | +0.02(+0.13%) |
Apr 12, 2010 | 12.90 | 12.93 | 12.89 | 12.92 | 141,610 | +0.03(+0.26%) |
Apr 09, 2010 | 12.83 | 12.89 | 12.81 | 12.89 | 84,953 | +0.05(+0.39%) |
Apr 08, 2010 | 12.72 | 12.85 | 12.70 | 12.84 | 147,743 | +0.07(+0.56%) |
Apr 07, 2010 | 12.79 | 12.84 | 12.74 | 12.77 | 85,342 | -0.06(-0.44%) |
Apr 06, 2010 | 12.78 | 12.85 | 12.78 | 12.82 | 40,652 | +0.02(+0.17%) |
Apr 05, 2010 | 12.72 | 12.81 | 12.71 | 12.80 | 121,140 | +0.11(+0.88%) |