Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.49 | 12.53 | 12.42 | 12.44 | 36,421 | -0.04(-0.30%) |
Apr 28, 2011 | 12.43 | 12.56 | 12.34 | 12.48 | 51,048 | +0.02(+0.13%) |
Apr 27, 2011 | 12.30 | 12.48 | 12.30 | 12.47 | 47,077 | +0.15(+1.21%) |
Apr 26, 2011 | 12.35 | 12.55 | 12.31 | 12.32 | 97,945 | +0.02(+0.13%) |
Apr 25, 2011 | 12.24 | 12.42 | 12.17 | 12.30 | 61,412 | -0.10(-0.82%) |
Apr 21, 2011 | 12.51 | 12.53 | 12.33 | 12.40 | 52,879 | -0.04(-0.34%) |
Apr 20, 2011 | 12.48 | 12.61 | 12.35 | 12.44 | 139,674 | +0.06(+0.47%) |
Apr 19, 2011 | 12.25 | 12.40 | 12.22 | 12.39 | 45,289 | +0.16(+1.35%) |
Apr 18, 2011 | 12.19 | 12.25 | 12.11 | 12.22 | 82,181 | -0.19(-1.50%) |
Apr 15, 2011 | 12.38 | 12.57 | 12.32 | 12.41 | 198,382 | -0.04(-0.30%) |
Apr 14, 2011 | 11.91 | 12.50 | 11.91 | 12.44 | 285,685 | +0.46(+3.86%) |
Apr 13, 2011 | 11.98 | 12.06 | 11.85 | 11.98 | 99,802 | +0.02(+0.18%) |
Apr 12, 2011 | 12.08 | 12.09 | 11.94 | 11.96 | 65,524 | -0.12(-0.97%) |
Apr 11, 2011 | 11.70 | 12.10 | 11.70 | 12.08 | 177,012 | +0.35(+3.00%) |
Apr 08, 2011 | 11.79 | 11.92 | 11.65 | 11.73 | 90,314 | +0.01(+0.05%) |
Apr 07, 2011 | 11.92 | 12.03 | 11.71 | 11.72 | 109,220 | -0.22(-1.83%) |
Apr 06, 2011 | 12.05 | 12.10 | 11.92 | 11.94 | 40,654 | -0.07(-0.62%) |
Apr 05, 2011 | 12.00 | 12.07 | 11.83 | 12.01 | 73,182 | +0.02(+0.13%) |
Apr 04, 2011 | 12.01 | 12.07 | 11.90 | 12.00 | 67,041 | -0.02(-0.18%) |
Apr 01, 2011 | 11.97 | 12.12 | 11.74 | 12.02 | 136,821 | +0.07(+0.62%) |
Mar 31, 2011 | 11.75 | 12.08 | 11.68 | 11.94 | 225,280 | +0.18(+1.49%) |
Mar 30, 2011 | 11.77 | 11.77 | 11.77 | 11.77 | 127,245 | -0.12(-0.98%) |
Mar 29, 2011 | 11.77 | 12.02 | 11.71 | 11.89 | 155,686 | +0.05(+0.40%) |
Mar 28, 2011 | 11.96 | 11.97 | 11.77 | 11.84 | 187,407 | -0.02(-0.13%) |
Mar 25, 2011 | 11.96 | 12.02 | 11.83 | 11.85 | 152,716 | -0.08(-0.70%) |
Mar 24, 2011 | 12.02 | 12.02 | 11.91 | 11.94 | 92,138 | -0.07(-0.61%) |
Mar 23, 2011 | 11.99 | 12.02 | 11.92 | 12.01 | 179,606 | +0.01(+0.04%) |
Mar 22, 2011 | 12.02 | 12.02 | 11.94 | 12.01 | 103,576 | -0.02(-0.13%) |
Mar 21, 2011 | 11.96 | 12.02 | 11.94 | 12.02 | 164,200 | +0.17(+1.46%) |
Mar 18, 2011 | 11.84 | 12.01 | 11.79 | 11.85 | 204,598 | +0.06(+0.49%) |
Mar 17, 2011 | 12.02 | 12.03 | 11.78 | 11.79 | 173,744 | -0.23(-1.91%) |
Mar 16, 2011 | 12.27 | 12.38 | 11.96 | 12.02 | 214,928 | -0.26(-2.09%) |
Mar 15, 2011 | 12.34 | 12.47 | 12.16 | 12.28 | 136,229 | +0.11(+0.95%) |
Mar 14, 2011 | 12.26 | 12.32 | 12.01 | 12.16 | 205,457 | -0.18(-1.44%) |
Mar 11, 2011 | 12.31 | 12.45 | 12.15 | 12.34 | 98,184 | -0.02(-0.13%) |
Mar 10, 2011 | 12.50 | 12.53 | 12.24 | 12.36 | 130,342 | -0.21(-1.70%) |
Mar 09, 2011 | 12.74 | 12.74 | 12.51 | 12.57 | 120,924 | -0.17(-1.35%) |
Mar 08, 2011 | 12.51 | 12.80 | 12.42 | 12.74 | 195,604 | +0.20(+1.63%) |
Mar 07, 2011 | 12.90 | 12.90 | 12.44 | 12.54 | 187,566 | -0.16(-1.28%) |
Mar 04, 2011 | 12.90 | 12.90 | 12.55 | 12.70 | 111,719 | -0.16(-1.22%) |
Mar 03, 2011 | 12.81 | 12.93 | 12.76 | 12.86 | 114,706 | +0.31(+2.50%) |
Mar 02, 2011 | 12.97 | 13.14 | 12.46 | 12.54 | 260,640 | -0.39(-2.99%) |
Mar 01, 2011 | 13.43 | 13.43 | 12.90 | 12.93 | 134,199 | -0.41(-3.09%) |
Feb 28, 2011 | 13.26 | 13.43 | 13.08 | 13.34 | 182,027 | +0.17(+1.27%) |
Feb 25, 2011 | 12.83 | 13.21 | 12.83 | 13.18 | 116,602 | +0.45(+3.57%) |
Feb 24, 2011 | 12.96 | 13.07 | 12.54 | 12.72 | 237,630 | -0.23(-1.78%) |
Feb 23, 2011 | 13.40 | 13.43 | 12.90 | 12.95 | 256,254 | -0.48(-3.58%) |
Feb 22, 2011 | 13.33 | 13.43 | 13.20 | 13.43 | 325,418 | +0.02(+0.12%) |
Feb 18, 2011 | 13.38 | 13.46 | 13.18 | 13.42 | 268,626 | +0.08(+0.63%) |
Feb 17, 2011 | 12.55 | 13.48 | 12.55 | 13.33 | 1,230,022 | +0.98(+7.96%) |
Feb 16, 2011 | 12.03 | 12.41 | 11.87 | 12.35 | 367,997 | +0.37(+3.05%) |
Feb 15, 2011 | 12.01 | 12.10 | 11.89 | 11.98 | 103,913 | -0.04(-0.30%) |
Feb 14, 2011 | 11.89 | 12.11 | 11.84 | 12.02 | 148,488 | +0.13(+1.10%) |
Feb 11, 2011 | 11.97 | 12.10 | 11.88 | 11.89 | 240,569 | -0.12(-1.00%) |
Feb 10, 2011 | 11.98 | 12.11 | 11.97 | 12.01 | 155,846 | +0.00(+0.00%) |
Feb 09, 2011 | 12.10 | 12.17 | 11.99 | 12.01 | 138,867 | -0.10(-0.82%) |
Feb 08, 2011 | 12.04 | 12.17 | 12.04 | 12.11 | 104,102 | +0.05(+0.43%) |
Feb 07, 2011 | 12.03 | 12.27 | 12.02 | 12.06 | 221,405 | +0.02(+0.17%) |
Feb 04, 2011 | 11.98 | 12.04 | 11.91 | 12.04 | 187,931 | +0.03(+0.26%) |
Feb 03, 2011 | 11.90 | 12.07 | 11.90 | 12.01 | 201,786 | +0.06(+0.53%) |
Feb 02, 2011 | 12.26 | 12.34 | 11.89 | 11.94 | 226,324 | -0.37(-2.97%) |
Feb 01, 2011 | 12.20 | 12.55 | 12.03 | 12.31 | 248,178 | +0.16(+1.29%) |
Jan 31, 2011 | 12.35 | 12.36 | 12.13 | 12.15 | 162,708 | -0.13(-1.06%) |
Jan 28, 2011 | 12.73 | 12.78 | 12.19 | 12.28 | 197,127 | -0.35(-2.77%) |
Jan 27, 2011 | 12.66 | 12.76 | 12.60 | 12.63 | 64,372 | +0.02(+0.12%) |
Jan 26, 2011 | 12.63 | 12.90 | 12.55 | 12.62 | 100,836 | +0.04(+0.33%) |
Jan 25, 2011 | 12.34 | 12.62 | 12.34 | 12.57 | 64,659 | +0.12(+0.92%) |
Jan 24, 2011 | 12.37 | 12.68 | 12.27 | 12.46 | 142,074 | +0.16(+1.27%) |
Jan 21, 2011 | 12.32 | 12.40 | 12.18 | 12.30 | 68,807 | +0.05(+0.43%) |
Jan 20, 2011 | 12.26 | 12.48 | 12.19 | 12.25 | 65,828 | -0.09(-0.72%) |
Jan 19, 2011 | 12.31 | 12.39 | 12.14 | 12.34 | 183,287 | -0.10(-0.84%) |
Jan 18, 2011 | 12.57 | 12.65 | 12.31 | 12.44 | 172,814 | -0.13(-1.00%) |
Jan 14, 2011 | 12.20 | 12.74 | 12.15 | 12.57 | 226,294 | +0.40(+3.26%) |
Jan 13, 2011 | 12.52 | 12.52 | 12.14 | 12.17 | 263,839 | -0.20(-1.61%) |
Jan 12, 2011 | 12.46 | 12.54 | 12.23 | 12.37 | 183,999 | +0.02(+0.13%) |
Jan 11, 2011 | 12.38 | 12.44 | 12.28 | 12.36 | 223,548 | +0.05(+0.43%) |
Jan 10, 2011 | 12.18 | 12.50 | 12.05 | 12.30 | 226,338 | +0.13(+1.03%) |
Jan 07, 2011 | 11.74 | 12.28 | 11.68 | 12.18 | 483,436 | +0.65(+5.62%) |
Jan 06, 2011 | 11.99 | 12.02 | 11.26 | 11.53 | 607,598 | -0.54(-4.50%) |
Jan 05, 2011 | 12.60 | 12.65 | 11.87 | 12.07 | 669,403 | -0.61(-4.78%) |
Jan 04, 2011 | 13.65 | 13.71 | 12.44 | 12.68 | 921,973 | -0.93(-6.84%) |
Jan 03, 2011 | 13.77 | 13.77 | 13.54 | 13.61 | 251,389 | -0.08(-0.57%) |
Dec 31, 2010 | 14.06 | 14.14 | 13.59 | 13.69 | 256,633 | -0.38(-2.71%) |
Dec 30, 2010 | 14.09 | 14.24 | 14.07 | 14.07 | 71,767 | +0.01(+0.07%) |
Dec 29, 2010 | 14.22 | 14.23 | 14.02 | 14.06 | 42,531 | -0.08(-0.55%) |
Dec 28, 2010 | 14.10 | 14.24 | 14.06 | 14.14 | 38,119 | +0.08(+0.59%) |
Dec 27, 2010 | 13.82 | 14.10 | 13.69 | 14.05 | 52,035 | +0.21(+1.55%) |
Dec 23, 2010 | 13.79 | 13.96 | 13.71 | 13.84 | 47,940 | +0.08(+0.61%) |
Dec 22, 2010 | 13.70 | 13.80 | 13.67 | 13.76 | 113,902 | +0.12(+0.88%) |
Dec 21, 2010 | 13.69 | 13.82 | 13.60 | 13.64 | 168,549 | -0.04(-0.27%) |
Dec 20, 2010 | 13.60 | 13.72 | 13.56 | 13.67 | 165,346 | +0.02(+0.15%) |
Dec 17, 2010 | 13.77 | 13.77 | 13.52 | 13.65 | 303,711 | -0.07(-0.53%) |
Dec 16, 2010 | 13.70 | 13.79 | 13.52 | 13.72 | 212,967 | +0.18(+1.35%) |
Dec 15, 2010 | 14.08 | 14.17 | 13.35 | 13.54 | 436,182 | -0.53(-3.79%) |
Dec 14, 2010 | 14.30 | 14.30 | 14.04 | 14.07 | 136,435 | -0.13(-0.90%) |
Dec 13, 2010 | 14.36 | 14.48 | 14.20 | 14.20 | 104,706 | -0.13(-0.89%) |
Dec 10, 2010 | 14.27 | 14.34 | 14.12 | 14.33 | 61,534 | +0.12(+0.83%) |
Dec 09, 2010 | 14.54 | 14.54 | 14.20 | 14.21 | 83,122 | -0.18(-1.28%) |
Dec 08, 2010 | 14.63 | 14.68 | 14.30 | 14.40 | 86,177 | -0.14(-0.95%) |
Dec 07, 2010 | 14.86 | 14.86 | 14.47 | 14.54 | 87,416 | -0.14(-0.94%) |
Dec 06, 2010 | 14.24 | 14.99 | 14.22 | 14.67 | 130,480 | +0.29(+1.99%) |
Dec 03, 2010 | 14.33 | 14.47 | 14.30 | 14.39 | 33,358 | -0.01(-0.07%) |
Dec 02, 2010 | 14.39 | 14.47 | 14.25 | 14.40 | 67,750 | -0.03(-0.18%) |
Dec 01, 2010 | 14.48 | 14.48 | 13.96 | 14.42 | 133,032 | +0.10(+0.68%) |
Nov 30, 2010 | 14.38 | 14.44 | 14.03 | 14.33 | 115,500 | -0.24(-1.65%) |
Nov 29, 2010 | 14.61 | 14.65 | 14.23 | 14.57 | 102,357 | -0.06(-0.42%) |
Nov 26, 2010 | 14.52 | 14.72 | 14.16 | 14.63 | 28,580 | +0.03(+0.18%) |
Nov 24, 2010 | 14.54 | 14.60 | 14.60 | 14.60 | 59,374 | +0.12(+0.81%) |
Nov 23, 2010 | 14.18 | 14.50 | 14.16 | 14.48 | 66,382 | +0.18(+1.29%) |
Nov 22, 2010 | 14.16 | 14.41 | 14.03 | 14.30 | 61,491 | +0.04(+0.29%) |
Nov 19, 2010 | 14.02 | 14.50 | 13.92 | 14.26 | 113,686 | +0.24(+1.72%) |
Nov 18, 2010 | 14.06 | 14.14 | 13.91 | 14.02 | 89,162 | +0.15(+1.07%) |
Nov 17, 2010 | 13.79 | 13.90 | 13.66 | 13.87 | 51,960 | +0.09(+0.67%) |
Nov 16, 2010 | 13.99 | 13.99 | 13.69 | 13.78 | 140,089 | -0.22(-1.54%) |
Nov 15, 2010 | 14.10 | 14.35 | 13.97 | 13.99 | 80,439 | +0.02(+0.15%) |
Nov 12, 2010 | 13.79 | 14.09 | 13.74 | 13.97 | 43,762 | +0.03(+0.22%) |
Nov 11, 2010 | 14.13 | 14.24 | 13.90 | 13.94 | 42,010 | -0.38(-2.68%) |
Nov 10, 2010 | 13.47 | 14.35 | 13.44 | 14.33 | 165,643 | +0.91(+6.80%) |
Nov 09, 2010 | 13.94 | 13.99 | 13.35 | 13.41 | 128,367 | -0.51(-3.68%) |
Nov 08, 2010 | 14.35 | 14.35 | 13.85 | 13.93 | 80,796 | -0.50(-3.48%) |
Nov 05, 2010 | 14.41 | 14.56 | 14.34 | 14.43 | 92,206 | +0.03(+0.18%) |
Nov 04, 2010 | 14.08 | 14.46 | 14.00 | 14.40 | 206,364 | +0.44(+3.16%) |
Nov 03, 2010 | 13.71 | 13.99 | 13.61 | 13.96 | 84,599 | +0.25(+1.83%) |
Nov 02, 2010 | 13.42 | 13.72 | 13.35 | 13.71 | 118,546 | +0.46(+3.48%) |
Nov 01, 2010 | 13.07 | 13.42 | 13.05 | 13.25 | 109,640 | +0.18(+1.37%) |
Oct 29, 2010 | 12.99 | 13.30 | 12.93 | 13.07 | 90,992 | +0.08(+0.63%) |
Oct 28, 2010 | 13.23 | 13.33 | 12.92 | 12.99 | 76,104 | -0.11(-0.86%) |
Oct 27, 2010 | 13.12 | 13.20 | 12.97 | 13.10 | 62,067 | -0.13(-0.97%) |
Oct 25, 2010 | 13.41 | 13.48 | 13.21 | 13.23 | 55,739 | -0.12(-0.88%) |
Oct 22, 2010 | 13.46 | 13.56 | 13.17 | 13.35 | 61,202 | -0.09(-0.69%) |
Oct 21, 2010 | 13.51 | 13.59 | 13.25 | 13.44 | 80,722 | -0.07(-0.49%) |
Oct 20, 2010 | 13.24 | 13.62 | 13.24 | 13.51 | 69,726 | +0.34(+2.61%) |
Oct 19, 2010 | 13.17 | 13.45 | 13.10 | 13.16 | 92,580 | -0.22(-1.61%) |
Oct 18, 2010 | 13.05 | 13.38 | 13.03 | 13.38 | 88,988 | +0.38(+2.96%) |
Oct 15, 2010 | 13.16 | 13.21 | 12.92 | 12.99 | 114,568 | -0.12(-0.94%) |
Oct 14, 2010 | 13.13 | 13.22 | 12.84 | 13.12 | 139,868 | +0.03(+0.20%) |
Oct 13, 2010 | 13.04 | 13.22 | 12.97 | 13.09 | 138,764 | +0.14(+1.07%) |
Oct 12, 2010 | 13.00 | 13.10 | 12.92 | 12.95 | 60,496 | -0.08(-0.63%) |
Oct 11, 2010 | 12.92 | 13.30 | 12.92 | 13.03 | 87,305 | +0.09(+0.67%) |
Oct 08, 2010 | 12.95 | 13.01 | 12.79 | 12.95 | 87,574 | -0.05(-0.36%) |
Oct 07, 2010 | 13.08 | 13.08 | 12.92 | 12.99 | 335 | +0.04(+0.32%) |
Oct 06, 2010 | 13.08 | 13.08 | 12.88 | 12.95 | 140,549 | -0.10(-0.79%) |
Oct 05, 2010 | 12.92 | 13.07 | 12.71 | 13.05 | 105,759 | +0.22(+1.68%) |
Oct 04, 2010 | 12.73 | 12.92 | 12.72 | 12.84 | 60,551 | +0.13(+1.05%) |
Oct 01, 2010 | 12.71 | 12.89 | 12.60 | 12.71 | 70,731 | -0.24(-1.83%) |
Sep 30, 2010 | 12.94 | 12.96 | 12.56 | 12.94 | 1,537 | +0.13(+1.01%) |
Sep 29, 2010 | 12.98 | 12.98 | 12.81 | 12.81 | 212,672 | -0.25(-1.88%) |
Sep 28, 2010 | 13.06 | 13.33 | 12.82 | 13.06 | 3,262 | -0.13(-1.01%) |
Sep 27, 2010 | 13.51 | 13.51 | 13.01 | 13.19 | 152,007 | -0.25(-1.83%) |
Sep 24, 2010 | 13.07 | 13.44 | 13.01 | 13.44 | 79,084 | +0.49(+3.76%) |
Sep 23, 2010 | 13.23 | 13.34 | 12.82 | 12.95 | 670 | -0.30(-2.28%) |
Sep 22, 2010 | 13.22 | 13.28 | 13.10 | 13.25 | 105,376 | +0.02(+0.15%) |
Sep 21, 2010 | 13.37 | 13.42 | 13.12 | 13.23 | 68,062 | -0.09(-0.64%) |
Sep 20, 2010 | 12.99 | 13.46 | 12.93 | 13.32 | 172,992 | +0.43(+3.31%) |
Sep 17, 2010 | 12.89 | 13.06 | 12.67 | 12.89 | 148,117 | -0.14(-1.08%) |
Sep 15, 2010 | 12.82 | 13.06 | 12.79 | 13.03 | 137,196 | +0.19(+1.45%) |
Sep 14, 2010 | 12.61 | 12.98 | 12.61 | 12.85 | 115,381 | +0.24(+1.91%) |
Sep 13, 2010 | 12.48 | 12.79 | 12.41 | 12.61 | 108,963 | +0.21(+1.66%) |
Sep 10, 2010 | 12.33 | 12.51 | 12.21 | 12.40 | 89,741 | +0.08(+0.61%) |
Sep 09, 2010 | 12.48 | 12.49 | 12.21 | 12.32 | 90,881 | -0.02(-0.16%) |
Sep 08, 2010 | 12.25 | 12.41 | 12.16 | 12.34 | 86,046 | +0.12(+0.99%) |
Sep 07, 2010 | 12.15 | 12.27 | 12.13 | 12.22 | 545 | -0.05(-0.37%) |
Sep 03, 2010 | 12.24 | 12.29 | 12.12 | 12.27 | 50,682 | +0.15(+1.20%) |
Sep 02, 2010 | 12.25 | 12.25 | 12.10 | 12.12 | 270 | -0.10(-0.78%) |
Sep 01, 2010 | 12.07 | 12.25 | 12.06 | 12.22 | 122,908 | +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 | 70,555 | -0.27(-2.20%) |
Aug 27, 2010 | 12.08 | 12.10 | 11.71 | 12.08 | 115,163 | +0.27(+2.25%) |
Aug 26, 2010 | 12.14 | 12.14 | 11.77 | 11.82 | 382 | -0.30(-2.45%) |
Aug 25, 2010 | 11.81 | 12.14 | 11.79 | 12.11 | 378 | +0.23(+1.95%) |
Aug 24, 2010 | 11.69 | 11.99 | 11.60 | 11.88 | 1,538 | +0.16(+1.33%) |
Aug 23, 2010 | 11.97 | 12.00 | 11.69 | 11.73 | 109,050 | -0.19(-1.56%) |
Aug 20, 2010 | 11.66 | 12.01 | 11.65 | 11.91 | 125,897 | +0.23(+1.98%) |
Aug 19, 2010 | 12.03 | 12.04 | 11.67 | 11.68 | 571 | -0.45(-3.69%) |
Aug 18, 2010 | 12.04 | 12.14 | 11.92 | 12.13 | 5,775 | +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 | 92,311 | +0.09(+0.73%) |
Aug 13, 2010 | 11.67 | 11.81 | 11.58 | 11.67 | 90,537 | -0.11(-0.94%) |
Aug 12, 2010 | 11.56 | 11.87 | 11.56 | 11.78 | 185,417 | +0.08(+0.64%) |
Aug 11, 2010 | 11.86 | 11.89 | 11.58 | 11.71 | 187,142 | -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 | 113,561 | +0.13(+1.06%) |
Aug 06, 2010 | 11.90 | 11.92 | 11.53 | 11.90 | 175,364 | +0.07(+0.60%) |
Aug 05, 2010 | 11.97 | 12.22 | 11.83 | 11.83 | 162,594 | -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 | 95,212 | +0.08(+0.63%) |
Aug 02, 2010 | 11.81 | 11.99 | 11.53 | 11.92 | 153,543 | +0.31(+2.68%) |
Jul 30, 2010 | 11.61 | 11.75 | 11.36 | 11.61 | 152,723 | +0.10(+0.83%) |
Jul 29, 2010 | 11.58 | 11.71 | 11.49 | 11.51 | 81,951 | +0.01(+0.09%) |
Jul 28, 2010 | 11.73 | 11.73 | 11.36 | 11.50 | 121,084 | -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 | 146,569 | +0.22(+1.86%) |
Jul 23, 2010 | 11.40 | 11.66 | 11.17 | 11.65 | 107,483 | +0.15(+1.31%) |
Jul 22, 2010 | 11.36 | 11.57 | 11.31 | 11.49 | 101,898 | +0.32(+2.83%) |
Jul 21, 2010 | 11.61 | 11.61 | 11.14 | 11.18 | 97,162 | -0.33(-2.84%) |
Jul 20, 2010 | 10.88 | 11.51 | 10.76 | 11.50 | 141,462 | +0.53(+4.86%) |
Jul 19, 2010 | 11.41 | 11.55 | 10.91 | 10.97 | 377,857 | -0.42(-3.70%) |
Jul 16, 2010 | 11.39 | 11.62 | 11.28 | 11.39 | 84,992 | -0.25(-2.16%) |
Jul 15, 2010 | 12.10 | 12.15 | 11.51 | 11.65 | 150,220 | -0.47(-3.90%) |
Jul 14, 2010 | 12.12 | 12.24 | 11.90 | 12.12 | 184,349 | -0.01(-0.08%) |
Jul 13, 2010 | 12.13 | 12.25 | 11.73 | 12.13 | 1,500 | +0.42(+3.61%) |
Jul 12, 2010 | 11.63 | 11.86 | 11.56 | 11.71 | 92,043 | +0.08(+0.65%) |
Jul 09, 2010 | 11.63 | 11.65 | 11.38 | 11.63 | 146,289 | +0.21(+1.80%) |
Jul 08, 2010 | 11.42 | 11.47 | 11.19 | 11.42 | 455 | +0.10(+0.84%) |
Jul 07, 2010 | 11.33 | 11.33 | 10.91 | 11.33 | 100,700 | +0.51(+4.74%) |
Jul 06, 2010 | 11.31 | 11.41 | 10.81 | 10.82 | 210,469 | -0.37(-3.32%) |
Jul 02, 2010 | 11.19 | 11.49 | 10.97 | 11.19 | 124,930 | -0.19(-1.68%) |
Jul 01, 2010 | 11.71 | 11.71 | 11.18 | 11.38 | 119,767 | -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 | 121,522 | -0.63(-5.19%) |
Jun 25, 2010 | 12.21 | 12.21 | 11.60 | 12.21 | 436,846 | +0.60(+5.17%) |
Jun 24, 2010 | 12.12 | 12.12 | 11.61 | 11.61 | 224,048 | -0.54(-4.42%) |
Jun 23, 2010 | 12.07 | 12.36 | 12.07 | 12.15 | 117,023 | +0.05(+0.45%) |
Jun 22, 2010 | 12.10 | 12.44 | 12.07 | 12.10 | 446 | -0.08(-0.69%) |
Jun 21, 2010 | 12.44 | 12.55 | 12.11 | 12.18 | 152,684 | -0.18(-1.43%) |
Jun 18, 2010 | 12.36 | 12.64 | 12.24 | 12.36 | 260,059 | -0.20(-1.57%) |
Jun 17, 2010 | 12.57 | 12.62 | 12.30 | 12.55 | 96,120 | +0.07(+0.59%) |
Jun 16, 2010 | 12.21 | 12.54 | 12.09 | 12.48 | 172,856 | +0.23(+1.85%) |
Jun 15, 2010 | 12.25 | 12.35 | 11.94 | 12.25 | 775 | +0.25(+2.09%) |
Jun 14, 2010 | 12.41 | 12.44 | 11.87 | 12.00 | 162,433 | -0.37(-2.98%) |
Jun 11, 2010 | 12.13 | 12.51 | 12.01 | 12.37 | 149,257 | +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 | 11.50 | 11.85 | 145,467 | +0.29(+2.47%) |
Jun 08, 2010 | 11.55 | 11.64 | 11.26 | 11.56 | 98,176 | +0.11(+0.99%) |
Jun 07, 2010 | 11.40 | 11.62 | 11.30 | 11.45 | 106,279 | +0.09(+0.82%) |
Jun 04, 2010 | 11.36 | 11.87 | 11.33 | 11.36 | 131,359 | -0.66(-5.49%) |
Jun 03, 2010 | 11.84 | 12.14 | 11.68 | 12.02 | 146,086 | +0.06(+0.54%) |
Jun 02, 2010 | 11.95 | 11.95 | 11.72 | 11.95 | 110,399 | +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 | 11.46 | 11.72 | 109,202 | -0.16(-1.37%) |
May 27, 2010 | 11.56 | 11.95 | 11.51 | 11.88 | 253,896 | +0.57(+5.05%) |
May 26, 2010 | 11.31 | 11.73 | 11.27 | 11.31 | 631 | +0.06(+0.57%) |
May 25, 2010 | 10.84 | 11.27 | 10.73 | 11.25 | 150,848 | +0.12(+1.06%) |
May 24, 2010 | 11.18 | 11.41 | 11.08 | 11.13 | 83,216 | -0.10(-0.88%) |
May 21, 2010 | 10.69 | 11.30 | 10.52 | 11.23 | 308,014 | +0.53(+4.97%) |
May 20, 2010 | 10.73 | 11.00 | 10.70 | 10.70 | 206,159 | -0.82(-7.10%) |
May 19, 2010 | 11.78 | 11.95 | 11.33 | 11.51 | 158,744 | -0.28(-2.34%) |
May 18, 2010 | 12.46 | 12.46 | 11.66 | 11.79 | 18,892 | -0.45(-3.66%) |
May 17, 2010 | 12.60 | 12.75 | 11.94 | 12.24 | 133,670 | -0.22(-1.78%) |
May 14, 2010 | 12.46 | 12.76 | 12.26 | 12.46 | 115,030 | -0.36(-2.84%) |
May 13, 2010 | 13.06 | 13.12 | 12.82 | 12.82 | 78,416 | -0.27(-2.03%) |
May 12, 2010 | 12.84 | 13.37 | 12.84 | 13.09 | 183,755 | +0.53(+4.23%) |
May 11, 2010 | 12.59 | 13.00 | 12.53 | 12.56 | 97,367 | +0.06(+0.47%) |
May 10, 2010 | 12.34 | 12.50 | 12.18 | 12.50 | 168,085 | +0.68(+5.79%) |
May 07, 2010 | 11.76 | 12.06 | 11.03 | 11.81 | 289,181 | +0.07(+0.59%) |
May 06, 2010 | 12.25 | 13.86 | 9.801 | 11.75 | 394,203 | -0.54(-4.41%) |
May 05, 2010 | 12.31 | 12.41 | 12.20 | 12.29 | 177,697 | -0.32(-2.50%) |
May 04, 2010 | 13.05 | 13.13 | 12.55 | 12.60 | 152,961 | -0.59(-4.48%) |