Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.35 | 12.36 | 12.13 | 12.15 | 162,679 | -0.13(-1.06%) |
Jan 28, 2011 | 12.73 | 12.78 | 12.20 | 12.28 | 197,092 | -0.35(-2.77%) |
Jan 27, 2011 | 12.67 | 12.77 | 12.60 | 12.63 | 64,361 | +0.02(+0.12%) |
Jan 26, 2011 | 12.63 | 12.91 | 12.55 | 12.62 | 100,818 | +0.04(+0.33%) |
Jan 25, 2011 | 12.34 | 12.62 | 12.34 | 12.58 | 64,647 | +0.12(+0.92%) |
Jan 24, 2011 | 12.37 | 12.68 | 12.27 | 12.46 | 142,049 | +0.16(+1.27%) |
Jan 21, 2011 | 12.32 | 12.40 | 12.19 | 12.31 | 68,795 | +0.05(+0.43%) |
Jan 20, 2011 | 12.26 | 12.48 | 12.20 | 12.25 | 65,816 | -0.09(-0.72%) |
Jan 19, 2011 | 12.32 | 12.39 | 12.14 | 12.34 | 183,255 | -0.10(-0.84%) |
Jan 18, 2011 | 12.58 | 12.66 | 12.31 | 12.45 | 172,784 | -0.13(-1.00%) |
Jan 14, 2011 | 12.21 | 12.74 | 12.15 | 12.57 | 226,254 | +0.40(+3.26%) |
Jan 13, 2011 | 12.52 | 12.52 | 12.14 | 12.17 | 263,793 | -0.20(-1.61%) |
Jan 12, 2011 | 12.46 | 12.54 | 12.23 | 12.37 | 183,967 | +0.02(+0.13%) |
Jan 11, 2011 | 12.38 | 12.44 | 12.28 | 12.36 | 223,509 | +0.05(+0.42%) |
Jan 10, 2011 | 12.19 | 12.50 | 12.05 | 12.31 | 226,298 | +0.13(+1.03%) |
Jan 07, 2011 | 11.74 | 12.28 | 11.68 | 12.18 | 483,352 | +0.65(+5.62%) |
Jan 06, 2011 | 12.00 | 12.02 | 11.27 | 11.53 | 607,492 | -0.54(-4.50%) |
Jan 05, 2011 | 12.60 | 12.66 | 11.87 | 12.08 | 669,286 | -0.61(-4.78%) |
Jan 04, 2011 | 13.65 | 13.71 | 12.45 | 12.68 | 921,812 | -0.93(-6.84%) |
Jan 03, 2011 | 13.77 | 13.77 | 13.54 | 13.61 | 251,345 | -0.08(-0.57%) |
Dec 31, 2010 | 14.06 | 14.14 | 13.59 | 13.69 | 256,588 | -0.38(-2.71%) |
Dec 30, 2010 | 14.09 | 14.24 | 14.07 | 14.07 | 71,754 | +0.01(+0.07%) |
Dec 29, 2010 | 14.22 | 14.23 | 14.02 | 14.06 | 42,524 | -0.08(-0.55%) |
Dec 28, 2010 | 14.10 | 14.24 | 14.06 | 14.14 | 38,112 | +0.08(+0.60%) |
Dec 27, 2010 | 13.82 | 14.10 | 13.70 | 14.06 | 52,025 | +0.21(+1.55%) |
Dec 23, 2010 | 13.80 | 13.96 | 13.71 | 13.84 | 47,932 | +0.08(+0.61%) |
Dec 22, 2010 | 13.70 | 13.80 | 13.67 | 13.76 | 113,882 | +0.12(+0.88%) |
Dec 21, 2010 | 13.70 | 13.83 | 13.60 | 13.64 | 168,520 | -0.04(-0.27%) |
Dec 20, 2010 | 13.61 | 13.72 | 13.56 | 13.67 | 165,317 | +0.02(+0.15%) |
Dec 17, 2010 | 13.77 | 13.77 | 13.52 | 13.65 | 303,658 | -0.07(-0.53%) |
Dec 16, 2010 | 13.70 | 13.79 | 13.52 | 13.73 | 212,930 | +0.18(+1.35%) |
Dec 15, 2010 | 14.08 | 14.17 | 13.35 | 13.54 | 436,106 | -0.53(-3.79%) |
Dec 14, 2010 | 14.30 | 14.30 | 14.05 | 14.08 | 136,411 | -0.13(-0.90%) |
Dec 13, 2010 | 14.36 | 14.48 | 14.20 | 14.21 | 104,687 | -0.13(-0.89%) |
Dec 10, 2010 | 14.27 | 14.34 | 14.12 | 14.33 | 61,523 | +0.12(+0.83%) |
Dec 09, 2010 | 14.54 | 14.54 | 14.21 | 14.22 | 83,107 | -0.18(-1.28%) |
Dec 08, 2010 | 14.64 | 14.68 | 14.30 | 14.40 | 86,162 | -0.14(-0.95%) |
Dec 07, 2010 | 14.86 | 14.86 | 14.47 | 14.54 | 87,401 | -0.14(-0.94%) |
Dec 06, 2010 | 14.24 | 14.99 | 14.23 | 14.68 | 130,457 | +0.29(+2.00%) |
Dec 03, 2010 | 14.33 | 14.47 | 14.30 | 14.39 | 33,352 | -0.01(-0.07%) |
Dec 02, 2010 | 14.40 | 14.47 | 14.25 | 14.40 | 67,738 | -0.03(-0.18%) |
Dec 01, 2010 | 14.48 | 14.48 | 13.96 | 14.43 | 133,009 | +0.10(+0.68%) |
Nov 30, 2010 | 14.38 | 14.45 | 14.04 | 14.33 | 115,480 | -0.24(-1.65%) |
Nov 29, 2010 | 14.61 | 14.65 | 14.23 | 14.57 | 102,339 | -0.06(-0.42%) |
Nov 26, 2010 | 14.52 | 14.72 | 14.16 | 14.63 | 28,575 | +0.03(+0.18%) |
Nov 24, 2010 | 14.54 | 14.61 | 14.61 | 14.61 | 59,364 | +0.12(+0.81%) |
Nov 23, 2010 | 14.19 | 14.50 | 14.16 | 14.49 | 66,371 | +0.18(+1.29%) |
Nov 22, 2010 | 14.16 | 14.41 | 14.03 | 14.30 | 61,480 | +0.04(+0.29%) |
Nov 19, 2010 | 14.02 | 14.50 | 13.92 | 14.26 | 113,666 | +0.24(+1.72%) |
Nov 18, 2010 | 14.06 | 14.14 | 13.91 | 14.02 | 89,146 | +0.15(+1.07%) |
Nov 17, 2010 | 13.79 | 13.90 | 13.67 | 13.87 | 51,951 | +0.09(+0.67%) |
Nov 16, 2010 | 14.00 | 14.00 | 13.69 | 13.78 | 140,064 | -0.22(-1.54%) |
Nov 15, 2010 | 14.10 | 14.35 | 13.97 | 14.00 | 80,425 | +0.02(+0.15%) |
Nov 12, 2010 | 13.80 | 14.09 | 13.74 | 13.97 | 43,755 | +0.03(+0.22%) |
Nov 11, 2010 | 14.13 | 14.24 | 13.90 | 13.94 | 42,003 | -0.38(-2.68%) |
Nov 10, 2010 | 13.47 | 14.35 | 13.45 | 14.33 | 165,614 | +0.91(+6.80%) |
Nov 09, 2010 | 13.94 | 14.00 | 13.35 | 13.42 | 128,345 | -0.51(-3.68%) |
Nov 08, 2010 | 14.35 | 14.35 | 13.86 | 13.93 | 80,782 | -0.50(-3.48%) |
Nov 05, 2010 | 14.41 | 14.56 | 14.35 | 14.43 | 92,189 | +0.03(+0.18%) |
Nov 04, 2010 | 14.08 | 14.47 | 14.01 | 14.41 | 206,328 | +0.44(+3.16%) |
Nov 03, 2010 | 13.71 | 13.99 | 13.62 | 13.96 | 84,584 | +0.25(+1.83%) |
Nov 02, 2010 | 13.42 | 13.72 | 13.35 | 13.71 | 118,525 | +0.46(+3.48%) |
Nov 01, 2010 | 13.07 | 13.42 | 13.06 | 13.25 | 109,621 | +0.18(+1.37%) |
Oct 29, 2010 | 12.99 | 13.30 | 12.93 | 13.07 | 90,976 | +0.08(+0.63%) |
Oct 28, 2010 | 13.24 | 13.33 | 12.92 | 12.99 | 76,091 | -0.11(-0.86%) |
Oct 27, 2010 | 13.12 | 13.21 | 12.97 | 13.10 | 62,056 | -0.13(-0.97%) |
Oct 25, 2010 | 13.41 | 13.48 | 13.22 | 13.23 | 55,730 | -0.12(-0.88%) |
Oct 22, 2010 | 13.46 | 13.56 | 13.18 | 13.35 | 61,192 | -0.09(-0.69%) |
Oct 21, 2010 | 13.51 | 13.60 | 13.26 | 13.44 | 80,708 | -0.07(-0.49%) |
Oct 20, 2010 | 13.25 | 13.63 | 13.25 | 13.51 | 69,714 | +0.34(+2.61%) |
Oct 19, 2010 | 13.18 | 13.45 | 13.10 | 13.16 | 92,564 | -0.22(-1.61%) |
Oct 18, 2010 | 13.05 | 13.38 | 13.04 | 13.38 | 88,973 | +0.38(+2.96%) |
Oct 15, 2010 | 13.16 | 13.21 | 12.92 | 13.00 | 114,548 | -0.12(-0.94%) |
Oct 14, 2010 | 13.13 | 13.23 | 12.84 | 13.12 | 139,844 | +0.03(+0.20%) |
Oct 13, 2010 | 13.05 | 13.22 | 12.98 | 13.09 | 138,740 | +0.14(+1.07%) |
Oct 12, 2010 | 13.00 | 13.10 | 12.92 | 12.95 | 60,485 | -0.08(-0.63%) |
Oct 11, 2010 | 12.92 | 13.30 | 12.92 | 13.04 | 87,289 | +0.09(+0.67%) |
Oct 08, 2010 | 12.95 | 13.01 | 12.79 | 12.95 | 87,559 | -0.05(-0.35%) |
Oct 07, 2010 | 13.08 | 13.08 | 12.92 | 13.00 | 335 | +0.04(+0.32%) |
Oct 06, 2010 | 13.08 | 13.08 | 12.88 | 12.95 | 140,525 | -0.10(-0.79%) |
Oct 05, 2010 | 12.92 | 13.07 | 12.71 | 13.06 | 105,741 | +0.22(+1.68%) |
Oct 04, 2010 | 12.73 | 12.92 | 12.72 | 12.84 | 60,540 | +0.13(+1.05%) |
Oct 01, 2010 | 12.71 | 12.89 | 12.61 | 12.71 | 70,719 | -0.24(-1.84%) |
Sep 30, 2010 | 12.95 | 12.96 | 12.56 | 12.95 | 1,537 | +0.13(+1.01%) |
Sep 29, 2010 | 12.99 | 12.99 | 12.82 | 12.82 | 212,635 | -0.25(-1.88%) |
Sep 28, 2010 | 13.06 | 13.33 | 12.83 | 13.06 | 3,261 | -0.13(-1.01%) |
Sep 27, 2010 | 13.52 | 13.52 | 13.01 | 13.20 | 151,980 | -0.25(-1.83%) |
Sep 24, 2010 | 13.07 | 13.44 | 13.01 | 13.44 | 79,070 | +0.49(+3.76%) |
Sep 23, 2010 | 13.23 | 13.35 | 12.82 | 12.95 | 670 | -0.30(-2.28%) |
Sep 22, 2010 | 13.23 | 13.28 | 13.10 | 13.26 | 105,357 | +0.02(+0.15%) |
Sep 21, 2010 | 13.38 | 13.42 | 13.13 | 13.24 | 68,050 | -0.09(-0.64%) |
Sep 20, 2010 | 12.99 | 13.47 | 12.93 | 13.32 | 172,962 | +0.43(+3.31%) |
Sep 17, 2010 | 12.89 | 13.06 | 12.67 | 12.89 | 148,091 | -0.14(-1.08%) |
Sep 15, 2010 | 12.82 | 13.06 | 12.79 | 13.03 | 137,172 | +0.19(+1.45%) |
Sep 14, 2010 | 12.61 | 12.98 | 12.61 | 12.85 | 115,361 | +0.24(+1.91%) |
Sep 13, 2010 | 12.48 | 12.79 | 12.42 | 12.61 | 108,944 | +0.21(+1.66%) |
Sep 10, 2010 | 12.33 | 12.51 | 12.21 | 12.40 | 89,725 | +0.08(+0.61%) |
Sep 09, 2010 | 12.49 | 12.49 | 12.22 | 12.33 | 90,865 | -0.02(-0.16%) |
Sep 08, 2010 | 12.25 | 12.42 | 12.16 | 12.35 | 86,031 | +0.12(+0.99%) |
Sep 07, 2010 | 12.15 | 12.28 | 12.13 | 12.23 | 545 | -0.05(-0.37%) |
Sep 03, 2010 | 12.24 | 12.29 | 12.12 | 12.27 | 50,673 | +0.15(+1.20%) |
Sep 02, 2010 | 12.26 | 12.26 | 12.10 | 12.12 | 270 | -0.10(-0.78%) |
Sep 01, 2010 | 12.07 | 12.25 | 12.06 | 12.22 | 122,887 | +0.30(+2.53%) |
Aug 31, 2010 | 11.92 | 11.97 | 11.79 | 11.92 | 198 | +0.10(+0.85%) |
Aug 30, 2010 | 12.02 | 12.02 | 11.79 | 11.82 | 70,542 | -0.27(-2.20%) |
Aug 27, 2010 | 12.08 | 12.10 | 11.71 | 12.08 | 115,142 | +0.27(+2.25%) |
Aug 26, 2010 | 12.14 | 12.14 | 11.77 | 11.82 | 381 | -0.30(-2.45%) |
Aug 25, 2010 | 11.81 | 12.14 | 11.79 | 12.11 | 377 | +0.23(+1.95%) |
Aug 24, 2010 | 11.69 | 11.99 | 11.60 | 11.88 | 1,537 | +0.16(+1.33%) |
Aug 23, 2010 | 11.97 | 12.00 | 11.69 | 11.73 | 109,031 | -0.19(-1.56%) |
Aug 20, 2010 | 11.66 | 12.01 | 11.65 | 11.91 | 125,875 | +0.23(+1.98%) |
Aug 19, 2010 | 12.03 | 12.04 | 11.67 | 11.68 | 570 | -0.45(-3.69%) |
Aug 18, 2010 | 12.04 | 12.14 | 11.92 | 12.13 | 5,774 | +0.06(+0.46%) |
Aug 17, 2010 | 11.85 | 12.11 | 11.74 | 12.07 | 913 | +0.32(+2.69%) |
Aug 16, 2010 | 11.71 | 11.77 | 11.59 | 11.76 | 92,295 | +0.09(+0.73%) |
Aug 13, 2010 | 11.67 | 11.81 | 11.58 | 11.67 | 90,521 | -0.11(-0.94%) |
Aug 12, 2010 | 11.56 | 11.87 | 11.56 | 11.78 | 185,385 | +0.08(+0.64%) |
Aug 11, 2010 | 11.86 | 11.89 | 11.59 | 11.71 | 187,110 | -0.24(-2.02%) |
Aug 10, 2010 | 11.98 | 12.14 | 11.77 | 11.95 | 1,360 | -0.08(-0.67%) |
Aug 09, 2010 | 11.95 | 12.07 | 11.69 | 12.03 | 113,541 | +0.13(+1.06%) |
Aug 06, 2010 | 11.90 | 11.92 | 11.53 | 11.90 | 175,333 | +0.07(+0.59%) |
Aug 05, 2010 | 11.97 | 12.22 | 11.83 | 11.83 | 162,566 | -0.36(-2.93%) |
Aug 04, 2010 | 12.01 | 12.19 | 11.92 | 12.19 | 1,108 | +0.19(+1.59%) |
Aug 03, 2010 | 11.91 | 12.06 | 11.73 | 12.00 | 95,196 | +0.08(+0.63%) |
Aug 02, 2010 | 11.81 | 11.99 | 11.53 | 11.92 | 153,516 | +0.31(+2.68%) |
Jul 30, 2010 | 11.61 | 11.75 | 11.37 | 11.61 | 152,697 | +0.10(+0.83%) |
Jul 29, 2010 | 11.58 | 11.71 | 11.50 | 11.52 | 81,937 | +0.01(+0.09%) |
Jul 28, 2010 | 11.73 | 11.73 | 11.37 | 11.51 | 121,063 | -0.24(-2.05%) |
Jul 27, 2010 | 11.96 | 12.10 | 11.72 | 11.75 | 342 | -0.12(-0.97%) |
Jul 26, 2010 | 11.69 | 11.91 | 11.65 | 11.86 | 146,544 | +0.22(+1.86%) |
Jul 23, 2010 | 11.40 | 11.66 | 11.17 | 11.65 | 107,464 | +0.15(+1.31%) |
Jul 22, 2010 | 11.36 | 11.58 | 11.31 | 11.50 | 101,880 | +0.32(+2.83%) |
Jul 21, 2010 | 11.61 | 11.61 | 11.14 | 11.18 | 97,145 | -0.33(-2.84%) |
Jul 20, 2010 | 10.88 | 11.51 | 10.76 | 11.51 | 141,437 | +0.53(+4.86%) |
Jul 19, 2010 | 11.41 | 11.55 | 10.91 | 10.97 | 377,791 | -0.42(-3.70%) |
Jul 16, 2010 | 11.40 | 11.62 | 11.29 | 11.40 | 84,977 | -0.25(-2.16%) |
Jul 15, 2010 | 12.10 | 12.15 | 11.51 | 11.65 | 150,194 | -0.47(-3.90%) |
Jul 14, 2010 | 12.12 | 12.24 | 11.90 | 12.12 | 184,317 | -0.01(-0.08%) |
Jul 13, 2010 | 12.13 | 12.25 | 11.73 | 12.13 | 1,499 | +0.42(+3.61%) |
Jul 12, 2010 | 11.63 | 11.86 | 11.56 | 11.71 | 92,027 | +0.08(+0.65%) |
Jul 09, 2010 | 11.63 | 11.65 | 11.39 | 11.63 | 146,263 | +0.21(+1.80%) |
Jul 08, 2010 | 11.43 | 11.48 | 11.19 | 11.43 | 455 | +0.10(+0.84%) |
Jul 07, 2010 | 11.33 | 11.34 | 10.91 | 11.33 | 100,682 | +0.51(+4.74%) |
Jul 06, 2010 | 11.31 | 11.41 | 10.81 | 10.82 | 210,432 | -0.37(-3.32%) |
Jul 02, 2010 | 11.19 | 11.49 | 10.97 | 11.19 | 124,908 | -0.19(-1.68%) |
Jul 01, 2010 | 11.71 | 11.71 | 11.18 | 11.38 | 119,746 | -0.34(-2.92%) |
Jun 30, 2010 | 11.72 | 11.84 | 11.50 | 11.72 | 1,203 | +0.14(+1.22%) |
Jun 29, 2010 | 11.88 | 11.88 | 11.44 | 11.58 | 121,500 | -0.63(-5.19%) |
Jun 25, 2010 | 12.22 | 12.22 | 11.60 | 12.22 | 436,770 | +0.60(+5.17%) |
Jun 24, 2010 | 12.12 | 12.12 | 11.61 | 11.61 | 224,009 | -0.54(-4.42%) |
Jun 23, 2010 | 12.07 | 12.36 | 12.07 | 12.15 | 117,003 | +0.05(+0.45%) |
Jun 22, 2010 | 12.10 | 12.44 | 12.07 | 12.10 | 446 | -0.08(-0.69%) |
Jun 21, 2010 | 12.45 | 12.55 | 12.11 | 12.18 | 152,658 | -0.18(-1.43%) |
Jun 18, 2010 | 12.36 | 12.64 | 12.24 | 12.36 | 260,013 | -0.20(-1.57%) |
Jun 17, 2010 | 12.57 | 12.62 | 12.30 | 12.55 | 96,103 | +0.07(+0.59%) |
Jun 16, 2010 | 12.21 | 12.54 | 12.09 | 12.48 | 172,826 | +0.23(+1.85%) |
Jun 15, 2010 | 12.25 | 12.35 | 11.94 | 12.25 | 775 | +0.25(+2.09%) |
Jun 14, 2010 | 12.42 | 12.44 | 11.88 | 12.00 | 162,405 | -0.37(-2.98%) |
Jun 11, 2010 | 12.13 | 12.51 | 12.01 | 12.37 | 149,231 | +0.10(+0.84%) |
Jun 10, 2010 | 12.27 | 12.27 | 11.85 | 12.27 | 721 | +0.42(+3.53%) |
Jun 09, 2010 | 11.58 | 11.97 | 11.51 | 11.85 | 145,441 | +0.29(+2.47%) |
Jun 08, 2010 | 11.56 | 11.64 | 11.26 | 11.57 | 98,158 | +0.11(+0.99%) |
Jun 07, 2010 | 11.40 | 11.62 | 11.30 | 11.45 | 106,260 | +0.09(+0.82%) |
Jun 04, 2010 | 11.36 | 11.87 | 11.33 | 11.36 | 131,336 | -0.66(-5.49%) |
Jun 03, 2010 | 11.85 | 12.15 | 11.68 | 12.02 | 146,061 | +0.06(+0.54%) |
Jun 02, 2010 | 11.95 | 11.95 | 11.72 | 11.95 | 110,379 | +0.32(+2.75%) |
Jun 01, 2010 | 11.63 | 11.96 | 11.58 | 11.63 | 629 | -0.09(-0.76%) |
May 28, 2010 | 11.72 | 11.89 | 11.47 | 11.72 | 109,183 | -0.16(-1.37%) |
May 27, 2010 | 11.57 | 11.95 | 11.52 | 11.89 | 253,851 | +0.57(+5.05%) |
May 26, 2010 | 11.31 | 11.73 | 11.27 | 11.31 | 631 | +0.06(+0.57%) |
May 25, 2010 | 10.85 | 11.27 | 10.73 | 11.25 | 150,822 | +0.12(+1.06%) |
May 24, 2010 | 11.19 | 11.41 | 11.08 | 11.13 | 83,202 | -0.10(-0.88%) |
May 21, 2010 | 10.69 | 11.30 | 10.53 | 11.23 | 307,961 | +0.53(+4.97%) |
May 20, 2010 | 10.73 | 11.00 | 10.70 | 10.70 | 206,123 | -0.82(-7.10%) |
May 19, 2010 | 11.78 | 11.95 | 11.33 | 11.52 | 158,716 | -0.28(-2.34%) |
May 18, 2010 | 12.47 | 12.47 | 11.66 | 11.79 | 18,888 | -0.45(-3.66%) |
May 17, 2010 | 12.60 | 12.76 | 11.94 | 12.24 | 133,647 | -0.22(-1.78%) |
May 14, 2010 | 12.46 | 12.76 | 12.26 | 12.46 | 115,010 | -0.36(-2.84%) |
May 13, 2010 | 13.06 | 13.13 | 12.82 | 12.83 | 78,402 | -0.27(-2.03%) |
May 12, 2010 | 12.84 | 13.37 | 12.84 | 13.09 | 183,723 | +0.53(+4.23%) |
May 11, 2010 | 12.59 | 13.00 | 12.53 | 12.56 | 97,350 | +0.06(+0.47%) |
May 10, 2010 | 12.34 | 12.50 | 12.18 | 12.50 | 168,055 | +0.68(+5.79%) |
May 07, 2010 | 11.76 | 12.06 | 11.03 | 11.82 | 289,131 | +0.07(+0.59%) |
May 06, 2010 | 12.25 | 13.86 | 9.803 | 11.75 | 394,134 | -0.54(-4.41%) |
May 05, 2010 | 12.31 | 12.41 | 12.21 | 12.29 | 177,666 | -0.32(-2.50%) |
May 04, 2010 | 13.05 | 13.13 | 12.55 | 12.60 | 152,934 | -0.59(-4.48%) |
May 03, 2010 | 12.79 | 13.20 | 12.71 | 13.20 | 154,734 | +0.58(+4.57%) |
Apr 30, 2010 | 12.63 | 13.20 | 12.46 | 12.62 | 506,230 | +0.26(+2.11%) |
Apr 29, 2010 | 12.17 | 12.41 | 12.16 | 12.36 | 204,421 | +0.25(+2.07%) |
Apr 28, 2010 | 12.13 | 12.20 | 11.96 | 12.11 | 73,445 | +0.01(+0.12%) |
Apr 27, 2010 | 11.96 | 12.27 | 11.96 | 12.09 | 70,156 | -0.16(-1.33%) |
Apr 26, 2010 | 12.27 | 12.28 | 12.04 | 12.25 | 72,679 | +0.00(+0.04%) |
Apr 23, 2010 | 12.13 | 12.26 | 12.05 | 12.25 | 159,673 | +0.20(+1.63%) |
Apr 22, 2010 | 11.51 | 12.09 | 11.51 | 12.05 | 201,397 | +0.48(+4.17%) |
Apr 21, 2010 | 11.31 | 11.60 | 11.31 | 11.57 | 135,973 | +0.27(+2.40%) |
Apr 20, 2010 | 11.34 | 11.49 | 11.24 | 11.30 | 422,906 | +0.04(+0.35%) |
Apr 19, 2010 | 11.35 | 11.47 | 11.23 | 11.26 | 104,075 | -0.08(-0.69%) |
Apr 16, 2010 | 11.55 | 11.57 | 11.33 | 11.34 | 190,915 | -0.21(-1.83%) |
Apr 15, 2010 | 11.56 | 11.74 | 11.52 | 11.55 | 125,460 | +0.00(+0.00%) |
Apr 14, 2010 | 11.56 | 11.78 | 11.34 | 11.55 | 276,047 | -0.11(-0.93%) |
Apr 13, 2010 | 11.57 | 11.92 | 11.26 | 11.66 | 918,456 | -0.48(-3.97%) |
Apr 12, 2010 | 11.99 | 12.16 | 11.95 | 12.14 | 65,296 | +0.15(+1.27%) |
Apr 09, 2010 | 11.82 | 12.20 | 11.82 | 11.99 | 24,378 | -0.12(-1.02%) |
Apr 08, 2010 | 12.04 | 12.25 | 11.96 | 12.11 | 63,732 | -0.03(-0.24%) |
Apr 07, 2010 | 11.97 | 12.21 | 11.91 | 12.14 | 74,224 | +0.06(+0.49%) |
Apr 06, 2010 | 11.69 | 12.11 | 11.69 | 12.08 | 74,661 | +0.35(+2.98%) |
Apr 05, 2010 | 11.54 | 11.81 | 11.51 | 11.73 | 82,505 | +0.20(+1.71%) |
Apr 01, 2010 | 11.36 | 11.54 | 11.54 | 11.54 | 99,115 | +0.28(+2.49%) |
Mar 31, 2010 | 11.52 | 11.61 | 11.25 | 11.26 | 138,956 | -0.31(-2.68%) |
Mar 30, 2010 | 11.60 | 11.62 | 11.41 | 11.57 | 59,706 | +0.01(+0.13%) |
Mar 29, 2010 | 11.89 | 11.94 | 11.33 | 11.55 | 147,249 | -0.34(-2.90%) |
Mar 26, 2010 | 11.86 | 11.95 | 11.80 | 11.90 | 79,977 | +0.12(+1.02%) |
Mar 25, 2010 | 11.86 | 11.95 | 11.77 | 11.77 | 122,137 | +0.03(+0.25%) |
Mar 24, 2010 | 11.57 | 11.89 | 11.57 | 11.75 | 173,540 | +0.18(+1.54%) |
Mar 23, 2010 | 11.33 | 11.57 | 11.32 | 11.57 | 167,382 | +0.26(+2.26%) |
Mar 22, 2010 | 11.17 | 11.31 | 11.13 | 11.31 | 93,772 | +0.06(+0.56%) |
Mar 19, 2010 | 11.22 | 11.40 | 11.09 | 11.25 | 155,549 | +0.07(+0.65%) |
Mar 18, 2010 | 11.07 | 11.22 | 10.95 | 11.18 | 72,768 | +0.13(+1.22%) |
Mar 17, 2010 | 10.93 | 11.21 | 10.85 | 11.04 | 189,611 | +0.13(+1.15%) |
Mar 16, 2010 | 10.93 | 10.94 | 10.85 | 10.92 | 74,916 | +0.07(+0.67%) |
Mar 15, 2010 | 10.85 | 10.90 | 10.84 | 10.84 | 156,276 | +0.01(+0.13%) |
Mar 12, 2010 | 10.85 | 10.91 | 10.73 | 10.83 | 60,467 | +0.08(+0.72%) |
Mar 11, 2010 | 10.80 | 10.85 | 10.74 | 10.75 | 63,414 | -0.05(-0.45%) |
Mar 10, 2010 | 10.90 | 10.94 | 10.65 | 10.80 | 82,059 | -0.10(-0.93%) |
Mar 09, 2010 | 10.94 | 11.04 | 10.88 | 10.90 | 72,921 | -0.03(-0.26%) |
Mar 08, 2010 | 10.79 | 11.05 | 10.71 | 10.93 | 73,224 | +0.17(+1.61%) |
Mar 05, 2010 | 10.52 | 10.78 | 10.29 | 10.76 | 74,433 | +0.32(+3.10%) |
Mar 04, 2010 | 10.33 | 10.51 | 10.23 | 10.43 | 63,628 | +0.18(+1.74%) |
Mar 03, 2010 | 10.64 | 10.64 | 10.25 | 10.26 | 119,835 | -0.30(-2.88%) |
Mar 02, 2010 | 11.02 | 11.02 | 10.52 | 10.56 | 119,089 | -0.40(-3.65%) |
Mar 01, 2010 | 10.69 | 11.03 | 10.65 | 10.96 | 66,262 | +0.32(+3.04%) |
Feb 26, 2010 | 10.49 | 10.76 | 10.34 | 10.64 | 75,532 | +0.13(+1.19%) |
Feb 25, 2010 | 10.33 | 10.56 | 10.32 | 10.51 | 40,761 | +0.04(+0.41%) |
Feb 24, 2010 | 10.44 | 10.49 | 10.30 | 10.47 | 98,356 | +0.10(+0.93%) |
Feb 23, 2010 | 10.53 | 10.68 | 10.37 | 10.37 | 106,340 | -0.20(-1.92%) |
Feb 22, 2010 | 10.61 | 10.68 | 10.46 | 10.57 | 79,166 | +0.00(+0.00%) |
Feb 19, 2010 | 10.57 | 10.62 | 10.37 | 10.57 | 45,261 | +0.01(+0.14%) |
Feb 18, 2010 | 10.69 | 10.76 | 10.51 | 10.56 | 67,539 | -0.18(-1.66%) |
Feb 17, 2010 | 10.26 | 10.82 | 10.23 | 10.74 | 80,091 | +0.54(+5.35%) |
Feb 16, 2010 | 10.23 | 10.41 | 10.13 | 10.19 | 35,553 | +0.07(+0.67%) |
Feb 12, 2010 | 9.783 | 10.13 | 10.13 | 10.13 | 42,515 | +0.23(+2.34%) |
Feb 11, 2010 | 9.735 | 9.899 | 9.644 | 9.894 | 33,661 | +0.23(+2.40%) |
Feb 10, 2010 | 9.610 | 9.677 | 9.412 | 9.663 | 23,167 | +0.08(+0.80%) |
Feb 09, 2010 | 9.663 | 9.726 | 9.533 | 9.586 | 38,869 | +0.00(+0.05%) |
Feb 08, 2010 | 9.725 | 9.803 | 9.523 | 9.581 | 44,993 | -0.13(-1.29%) |
Feb 05, 2010 | 9.533 | 9.740 | 9.504 | 9.706 | 62,043 | +0.23(+2.44%) |
Feb 04, 2010 | 9.677 | 9.745 | 9.417 | 9.475 | 288,587 | -0.27(-2.72%) |
Feb 03, 2010 | 10.21 | 10.21 | 9.678 | 9.740 | 100,301 | -0.53(-5.16%) |
Feb 02, 2010 | 9.764 | 10.39 | 9.762 | 10.27 | 119,149 | +0.47(+4.77%) |