Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.80 | 12.13 | 11.73 | 11.99 | 224,346 | +0.18(+1.49%) |
Mar 30, 2011 | 11.82 | 11.82 | 11.82 | 11.82 | 126,717 | -0.12(-0.99%) |
Mar 29, 2011 | 11.82 | 12.07 | 11.76 | 11.94 | 155,040 | +0.05(+0.40%) |
Mar 28, 2011 | 12.01 | 12.02 | 11.82 | 11.89 | 186,629 | -0.02(-0.13%) |
Mar 25, 2011 | 12.01 | 12.07 | 11.88 | 11.90 | 152,083 | -0.08(-0.70%) |
Mar 24, 2011 | 12.07 | 12.07 | 11.96 | 11.99 | 91,756 | -0.07(-0.61%) |
Mar 23, 2011 | 12.04 | 12.07 | 11.97 | 12.06 | 178,861 | +0.01(+0.04%) |
Mar 22, 2011 | 12.07 | 12.07 | 11.99 | 12.06 | 103,146 | -0.02(-0.13%) |
Mar 21, 2011 | 12.01 | 12.07 | 11.99 | 12.07 | 163,519 | +0.17(+1.46%) |
Mar 18, 2011 | 11.89 | 12.06 | 11.83 | 11.90 | 203,749 | +0.06(+0.49%) |
Mar 17, 2011 | 12.07 | 12.08 | 11.82 | 11.84 | 173,023 | -0.23(-1.91%) |
Mar 16, 2011 | 12.32 | 12.43 | 12.01 | 12.07 | 214,037 | -0.26(-2.09%) |
Mar 15, 2011 | 12.40 | 12.52 | 12.21 | 12.33 | 135,664 | +0.12(+0.94%) |
Mar 14, 2011 | 12.31 | 12.37 | 12.06 | 12.21 | 204,605 | -0.18(-1.44%) |
Mar 11, 2011 | 12.36 | 12.50 | 12.20 | 12.39 | 97,777 | -0.02(-0.13%) |
Mar 10, 2011 | 12.55 | 12.59 | 12.29 | 12.41 | 129,801 | -0.22(-1.70%) |
Mar 09, 2011 | 12.80 | 12.80 | 12.56 | 12.62 | 120,423 | -0.17(-1.35%) |
Mar 08, 2011 | 12.56 | 12.86 | 12.48 | 12.80 | 194,792 | +0.20(+1.63%) |
Mar 07, 2011 | 12.96 | 12.96 | 12.49 | 12.59 | 186,788 | -0.16(-1.28%) |
Mar 04, 2011 | 12.95 | 12.95 | 12.60 | 12.75 | 111,256 | -0.16(-1.22%) |
Mar 03, 2011 | 12.86 | 12.98 | 12.81 | 12.91 | 114,230 | +0.31(+2.50%) |
Mar 02, 2011 | 13.02 | 13.20 | 12.51 | 12.60 | 259,558 | -0.39(-2.99%) |
Mar 01, 2011 | 13.49 | 13.49 | 12.96 | 12.98 | 133,642 | -0.41(-3.09%) |
Feb 28, 2011 | 13.31 | 13.49 | 13.14 | 13.40 | 181,271 | +0.17(+1.27%) |
Feb 25, 2011 | 12.88 | 13.26 | 12.88 | 13.23 | 116,118 | +0.46(+3.57%) |
Feb 24, 2011 | 13.02 | 13.12 | 12.60 | 12.77 | 236,644 | -0.23(-1.78%) |
Feb 23, 2011 | 13.46 | 13.49 | 12.96 | 13.01 | 255,191 | -0.48(-3.58%) |
Feb 22, 2011 | 13.38 | 13.49 | 13.25 | 13.49 | 324,068 | +0.02(+0.12%) |
Feb 18, 2011 | 13.44 | 13.51 | 13.24 | 13.47 | 267,512 | +0.08(+0.63%) |
Feb 17, 2011 | 12.60 | 13.54 | 12.60 | 13.39 | 1,224,919 | +0.99(+7.96%) |
Feb 16, 2011 | 12.08 | 12.46 | 11.92 | 12.40 | 366,470 | +0.37(+3.05%) |
Feb 15, 2011 | 12.06 | 12.15 | 11.94 | 12.03 | 103,482 | -0.04(-0.30%) |
Feb 14, 2011 | 11.94 | 12.16 | 11.89 | 12.07 | 147,872 | +0.13(+1.10%) |
Feb 11, 2011 | 12.02 | 12.15 | 11.93 | 11.94 | 239,571 | -0.12(-1.00%) |
Feb 10, 2011 | 12.03 | 12.16 | 12.02 | 12.06 | 155,200 | +0.00(+0.00%) |
Feb 09, 2011 | 12.15 | 12.22 | 12.04 | 12.06 | 138,291 | -0.10(-0.82%) |
Feb 08, 2011 | 12.09 | 12.22 | 12.09 | 12.16 | 103,670 | +0.05(+0.43%) |
Feb 07, 2011 | 12.08 | 12.32 | 12.07 | 12.11 | 220,486 | +0.02(+0.17%) |
Feb 04, 2011 | 12.03 | 12.09 | 11.96 | 12.09 | 187,151 | +0.03(+0.26%) |
Feb 03, 2011 | 11.95 | 12.12 | 11.95 | 12.06 | 200,948 | +0.06(+0.53%) |
Feb 02, 2011 | 12.31 | 12.39 | 11.94 | 11.99 | 225,385 | -0.37(-2.97%) |
Feb 01, 2011 | 12.25 | 12.60 | 12.08 | 12.36 | 247,149 | +0.16(+1.29%) |
Jan 31, 2011 | 12.40 | 12.41 | 12.18 | 12.20 | 162,033 | -0.13(-1.06%) |
Jan 28, 2011 | 12.78 | 12.83 | 12.24 | 12.33 | 196,309 | -0.35(-2.77%) |
Jan 27, 2011 | 12.72 | 12.82 | 12.65 | 12.69 | 64,105 | +0.02(+0.12%) |
Jan 26, 2011 | 12.69 | 12.96 | 12.60 | 12.67 | 100,418 | +0.04(+0.33%) |
Jan 25, 2011 | 12.39 | 12.67 | 12.39 | 12.63 | 64,391 | +0.12(+0.92%) |
Jan 24, 2011 | 12.42 | 12.73 | 12.32 | 12.51 | 141,485 | +0.16(+1.27%) |
Jan 21, 2011 | 12.37 | 12.45 | 12.23 | 12.35 | 68,521 | +0.05(+0.43%) |
Jan 20, 2011 | 12.31 | 12.53 | 12.24 | 12.30 | 65,555 | -0.09(-0.72%) |
Jan 19, 2011 | 12.36 | 12.44 | 12.19 | 12.39 | 182,527 | -0.11(-0.84%) |
Jan 18, 2011 | 12.63 | 12.71 | 12.36 | 12.50 | 172,097 | -0.13(-1.00%) |
Jan 14, 2011 | 12.25 | 12.80 | 12.20 | 12.62 | 225,355 | +0.40(+3.26%) |
Jan 13, 2011 | 12.57 | 12.57 | 12.19 | 12.22 | 262,744 | -0.20(-1.61%) |
Jan 12, 2011 | 12.51 | 12.59 | 12.28 | 12.42 | 183,236 | +0.02(+0.13%) |
Jan 11, 2011 | 12.43 | 12.49 | 12.33 | 12.41 | 222,620 | +0.05(+0.42%) |
Jan 10, 2011 | 12.23 | 12.55 | 12.10 | 12.35 | 225,399 | +0.13(+1.03%) |
Jan 07, 2011 | 11.79 | 12.33 | 11.72 | 12.23 | 481,431 | +0.65(+5.62%) |
Jan 06, 2011 | 12.04 | 12.07 | 11.31 | 11.58 | 605,078 | -0.55(-4.50%) |
Jan 05, 2011 | 12.65 | 12.71 | 11.92 | 12.12 | 666,626 | -0.61(-4.78%) |
Jan 04, 2011 | 13.71 | 13.77 | 12.50 | 12.73 | 918,148 | -0.93(-6.84%) |
Jan 03, 2011 | 13.82 | 13.82 | 13.59 | 13.67 | 250,346 | -0.08(-0.57%) |
Dec 31, 2010 | 14.12 | 14.20 | 13.65 | 13.75 | 255,569 | -0.38(-2.71%) |
Dec 30, 2010 | 14.15 | 14.30 | 14.13 | 14.13 | 71,469 | +0.01(+0.07%) |
Dec 29, 2010 | 14.28 | 14.29 | 14.08 | 14.12 | 42,355 | -0.08(-0.55%) |
Dec 28, 2010 | 14.15 | 14.30 | 14.12 | 14.20 | 37,961 | +0.08(+0.60%) |
Dec 27, 2010 | 13.88 | 14.16 | 13.75 | 14.11 | 51,819 | +0.22(+1.55%) |
Dec 23, 2010 | 13.85 | 14.02 | 13.77 | 13.90 | 47,741 | +0.08(+0.61%) |
Dec 22, 2010 | 13.76 | 13.86 | 13.72 | 13.81 | 113,430 | +0.12(+0.88%) |
Dec 21, 2010 | 13.75 | 13.88 | 13.66 | 13.69 | 167,850 | -0.04(-0.27%) |
Dec 20, 2010 | 13.66 | 13.78 | 13.62 | 13.73 | 164,660 | +0.02(+0.15%) |
Dec 17, 2010 | 13.82 | 13.82 | 13.57 | 13.71 | 302,451 | -0.07(-0.53%) |
Dec 16, 2010 | 13.76 | 13.84 | 13.57 | 13.78 | 212,084 | +0.18(+1.35%) |
Dec 15, 2010 | 14.14 | 14.23 | 13.41 | 13.60 | 434,372 | -0.54(-3.79%) |
Dec 14, 2010 | 14.36 | 14.36 | 14.10 | 14.13 | 135,869 | -0.13(-0.90%) |
Dec 13, 2010 | 14.42 | 14.54 | 14.26 | 14.26 | 104,271 | -0.13(-0.89%) |
Dec 10, 2010 | 14.33 | 14.40 | 14.18 | 14.39 | 61,279 | +0.12(+0.83%) |
Dec 09, 2010 | 14.60 | 14.60 | 14.26 | 14.27 | 82,777 | -0.19(-1.28%) |
Dec 08, 2010 | 14.69 | 14.74 | 14.36 | 14.46 | 85,819 | -0.14(-0.95%) |
Dec 07, 2010 | 14.92 | 14.92 | 14.53 | 14.60 | 87,053 | -0.14(-0.94%) |
Dec 06, 2010 | 14.30 | 15.05 | 14.28 | 14.74 | 129,939 | +0.29(+1.99%) |
Dec 03, 2010 | 14.39 | 14.53 | 14.36 | 14.45 | 33,219 | -0.01(-0.07%) |
Dec 02, 2010 | 14.45 | 14.53 | 14.31 | 14.46 | 67,469 | -0.03(-0.18%) |
Dec 01, 2010 | 14.54 | 14.54 | 14.02 | 14.48 | 132,480 | +0.10(+0.68%) |
Nov 30, 2010 | 14.44 | 14.50 | 14.09 | 14.39 | 115,021 | -0.24(-1.65%) |
Nov 29, 2010 | 14.67 | 14.71 | 14.29 | 14.63 | 101,932 | -0.06(-0.42%) |
Nov 26, 2010 | 14.58 | 14.78 | 14.22 | 14.69 | 28,461 | +0.03(+0.18%) |
Nov 24, 2010 | 14.60 | 14.66 | 14.66 | 14.66 | 59,128 | +0.12(+0.81%) |
Nov 23, 2010 | 14.24 | 14.56 | 14.22 | 14.55 | 66,107 | +0.19(+1.29%) |
Nov 22, 2010 | 14.22 | 14.47 | 14.09 | 14.36 | 61,236 | +0.04(+0.29%) |
Nov 19, 2010 | 14.08 | 14.56 | 13.97 | 14.32 | 113,214 | +0.24(+1.72%) |
Nov 18, 2010 | 14.12 | 14.20 | 13.97 | 14.08 | 88,792 | +0.15(+1.07%) |
Nov 17, 2010 | 13.85 | 13.96 | 13.72 | 13.93 | 51,745 | +0.09(+0.67%) |
Nov 16, 2010 | 14.05 | 14.05 | 13.74 | 13.84 | 139,508 | -0.22(-1.54%) |
Nov 15, 2010 | 14.15 | 14.41 | 14.03 | 14.05 | 80,105 | +0.02(+0.15%) |
Nov 12, 2010 | 13.85 | 14.15 | 13.80 | 14.03 | 43,581 | +0.03(+0.22%) |
Nov 11, 2010 | 14.19 | 14.30 | 13.96 | 14.00 | 41,836 | -0.39(-2.68%) |
Nov 10, 2010 | 13.53 | 14.41 | 13.50 | 14.39 | 164,956 | +0.92(+6.80%) |
Nov 09, 2010 | 14.00 | 14.05 | 13.40 | 13.47 | 127,835 | -0.51(-3.68%) |
Nov 08, 2010 | 14.41 | 14.41 | 13.91 | 13.98 | 80,461 | -0.50(-3.48%) |
Nov 05, 2010 | 14.47 | 14.62 | 14.40 | 14.49 | 91,823 | +0.03(+0.18%) |
Nov 04, 2010 | 14.14 | 14.52 | 14.06 | 14.46 | 205,508 | +0.44(+3.16%) |
Nov 03, 2010 | 13.77 | 14.05 | 13.67 | 14.02 | 84,248 | +0.25(+1.83%) |
Nov 02, 2010 | 13.47 | 13.77 | 13.40 | 13.77 | 118,054 | +0.46(+3.48%) |
Nov 01, 2010 | 13.12 | 13.47 | 13.11 | 13.30 | 109,185 | +0.18(+1.37%) |
Oct 29, 2010 | 13.04 | 13.36 | 12.99 | 13.12 | 90,615 | +0.08(+0.63%) |
Oct 28, 2010 | 13.29 | 13.38 | 12.98 | 13.04 | 75,788 | -0.11(-0.86%) |
Oct 27, 2010 | 13.18 | 13.26 | 13.02 | 13.16 | 61,809 | -0.13(-0.97%) |
Oct 25, 2010 | 13.46 | 13.53 | 13.27 | 13.28 | 55,508 | -0.12(-0.88%) |
Oct 22, 2010 | 13.52 | 13.61 | 13.23 | 13.40 | 60,948 | -0.09(-0.69%) |
Oct 21, 2010 | 13.56 | 13.65 | 13.31 | 13.50 | 80,387 | -0.07(-0.49%) |
Oct 20, 2010 | 13.30 | 13.68 | 13.30 | 13.56 | 69,437 | +0.34(+2.61%) |
Oct 19, 2010 | 13.23 | 13.51 | 13.15 | 13.22 | 92,196 | -0.22(-1.61%) |
Oct 18, 2010 | 13.10 | 13.43 | 13.09 | 13.43 | 88,619 | +0.39(+2.96%) |
Oct 15, 2010 | 13.22 | 13.26 | 12.97 | 13.05 | 114,093 | -0.12(-0.94%) |
Oct 14, 2010 | 13.19 | 13.28 | 12.89 | 13.17 | 139,288 | +0.03(+0.20%) |
Oct 13, 2010 | 13.10 | 13.27 | 13.03 | 13.15 | 138,188 | +0.14(+1.07%) |
Oct 12, 2010 | 13.05 | 13.16 | 12.98 | 13.01 | 60,245 | -0.08(-0.63%) |
Oct 11, 2010 | 12.97 | 13.35 | 12.97 | 13.09 | 86,942 | +0.09(+0.67%) |
Oct 08, 2010 | 13.00 | 13.07 | 12.84 | 13.00 | 87,211 | -0.05(-0.35%) |
Oct 07, 2010 | 13.13 | 13.13 | 12.97 | 13.05 | 334 | +0.04(+0.32%) |
Oct 06, 2010 | 13.13 | 13.13 | 12.93 | 13.01 | 139,966 | -0.10(-0.78%) |
Oct 05, 2010 | 12.98 | 13.12 | 12.76 | 13.11 | 105,320 | +0.22(+1.68%) |
Oct 04, 2010 | 12.78 | 12.98 | 12.77 | 12.89 | 60,299 | +0.13(+1.05%) |
Oct 01, 2010 | 12.76 | 12.94 | 12.66 | 12.76 | 70,438 | -0.24(-1.83%) |
Sep 30, 2010 | 13.00 | 13.01 | 12.61 | 13.00 | 1,531 | +0.13(+1.01%) |
Sep 29, 2010 | 13.04 | 13.04 | 12.87 | 12.87 | 211,790 | -0.25(-1.88%) |
Sep 28, 2010 | 13.11 | 13.38 | 12.88 | 13.11 | 3,248 | -0.13(-1.01%) |
Sep 27, 2010 | 13.57 | 13.57 | 13.07 | 13.25 | 151,376 | -0.25(-1.83%) |
Sep 24, 2010 | 13.12 | 13.50 | 13.06 | 13.50 | 78,756 | +0.49(+3.76%) |
Sep 23, 2010 | 13.28 | 13.40 | 12.87 | 13.01 | 667 | -0.30(-2.28%) |
Sep 22, 2010 | 13.28 | 13.33 | 13.15 | 13.31 | 104,938 | +0.02(+0.15%) |
Sep 21, 2010 | 13.43 | 13.48 | 13.18 | 13.29 | 67,779 | -0.09(-0.64%) |
Sep 20, 2010 | 13.05 | 13.52 | 12.98 | 13.37 | 172,274 | +0.43(+3.31%) |
Sep 17, 2010 | 12.95 | 13.12 | 12.72 | 12.95 | 147,503 | -0.14(-1.08%) |
Sep 15, 2010 | 12.87 | 13.12 | 12.84 | 13.09 | 136,627 | +0.19(+1.45%) |
Sep 14, 2010 | 12.66 | 13.03 | 12.66 | 12.90 | 114,903 | +0.24(+1.91%) |
Sep 13, 2010 | 12.53 | 12.84 | 12.47 | 12.66 | 108,511 | +0.21(+1.66%) |
Sep 10, 2010 | 12.38 | 12.56 | 12.26 | 12.45 | 89,369 | +0.08(+0.61%) |
Sep 09, 2010 | 12.54 | 12.54 | 12.26 | 12.38 | 90,504 | -0.02(-0.16%) |
Sep 08, 2010 | 12.30 | 12.47 | 12.21 | 12.40 | 85,689 | +0.12(+0.99%) |
Sep 07, 2010 | 12.20 | 12.32 | 12.18 | 12.27 | 542 | -0.05(-0.37%) |
Sep 03, 2010 | 12.29 | 12.34 | 12.17 | 12.32 | 50,472 | +0.15(+1.20%) |
Sep 02, 2010 | 12.30 | 12.30 | 12.15 | 12.17 | 269 | -0.10(-0.78%) |
Sep 01, 2010 | 12.12 | 12.30 | 12.11 | 12.27 | 122,398 | +0.30(+2.53%) |
Aug 31, 2010 | 11.97 | 12.02 | 11.84 | 11.97 | 198 | +0.10(+0.85%) |
Aug 30, 2010 | 12.07 | 12.07 | 11.84 | 11.87 | 70,262 | -0.27(-2.20%) |
Aug 27, 2010 | 12.13 | 12.15 | 11.76 | 12.13 | 114,685 | +0.27(+2.25%) |
Aug 26, 2010 | 12.19 | 12.19 | 11.82 | 11.87 | 380 | -0.30(-2.45%) |
Aug 25, 2010 | 11.86 | 12.19 | 11.84 | 12.16 | 376 | +0.23(+1.95%) |
Aug 24, 2010 | 11.73 | 12.04 | 11.65 | 11.93 | 1,531 | +0.16(+1.33%) |
Aug 23, 2010 | 12.02 | 12.05 | 11.73 | 11.77 | 108,598 | -0.19(-1.56%) |
Aug 20, 2010 | 11.71 | 12.06 | 11.69 | 11.96 | 125,374 | +0.23(+1.98%) |
Aug 19, 2010 | 12.08 | 12.09 | 11.71 | 11.73 | 568 | -0.45(-3.69%) |
Aug 18, 2010 | 12.09 | 12.19 | 11.97 | 12.18 | 5,752 | +0.06(+0.46%) |
Aug 17, 2010 | 11.90 | 12.16 | 11.79 | 12.12 | 909 | +0.32(+2.69%) |
Aug 16, 2010 | 11.76 | 11.81 | 11.64 | 11.80 | 91,928 | +0.09(+0.73%) |
Aug 13, 2010 | 11.72 | 11.86 | 11.63 | 11.72 | 90,161 | -0.11(-0.94%) |
Aug 12, 2010 | 11.61 | 11.92 | 11.61 | 11.83 | 184,648 | +0.08(+0.64%) |
Aug 11, 2010 | 11.91 | 11.94 | 11.63 | 11.75 | 186,366 | -0.24(-2.02%) |
Aug 10, 2010 | 12.03 | 12.19 | 11.81 | 12.00 | 1,355 | -0.08(-0.67%) |
Aug 09, 2010 | 12.00 | 12.12 | 11.73 | 12.08 | 113,090 | +0.13(+1.06%) |
Aug 06, 2010 | 11.95 | 11.97 | 11.58 | 11.95 | 174,636 | +0.07(+0.60%) |
Aug 05, 2010 | 12.02 | 12.27 | 11.88 | 11.88 | 161,919 | -0.36(-2.93%) |
Aug 04, 2010 | 12.06 | 12.24 | 11.97 | 12.24 | 1,103 | +0.19(+1.59%) |
Aug 03, 2010 | 11.96 | 12.11 | 11.78 | 12.05 | 94,817 | +0.08(+0.63%) |
Aug 02, 2010 | 11.86 | 12.04 | 11.58 | 11.97 | 152,906 | +0.31(+2.68%) |
Jul 30, 2010 | 11.66 | 11.80 | 11.41 | 11.66 | 152,090 | +0.10(+0.83%) |
Jul 29, 2010 | 11.63 | 11.75 | 11.54 | 11.56 | 81,611 | +0.01(+0.09%) |
Jul 28, 2010 | 11.78 | 11.78 | 11.41 | 11.55 | 120,581 | -0.24(-2.05%) |
Jul 27, 2010 | 12.01 | 12.15 | 11.77 | 11.79 | 340 | -0.12(-0.97%) |
Jul 26, 2010 | 11.73 | 11.96 | 11.69 | 11.91 | 145,961 | +0.22(+1.86%) |
Jul 23, 2010 | 11.45 | 11.70 | 11.21 | 11.69 | 107,037 | +0.15(+1.31%) |
Jul 22, 2010 | 11.41 | 11.62 | 11.36 | 11.54 | 101,475 | +0.32(+2.83%) |
Jul 21, 2010 | 11.66 | 11.66 | 11.18 | 11.22 | 96,759 | -0.33(-2.84%) |
Jul 20, 2010 | 10.92 | 11.56 | 10.80 | 11.55 | 140,875 | +0.53(+4.86%) |
Jul 19, 2010 | 11.46 | 11.60 | 10.96 | 11.02 | 376,289 | -0.42(-3.70%) |
Jul 16, 2010 | 11.44 | 11.67 | 11.33 | 11.44 | 84,639 | -0.25(-2.16%) |
Jul 15, 2010 | 12.15 | 12.20 | 11.56 | 11.69 | 149,597 | -0.47(-3.90%) |
Jul 14, 2010 | 12.17 | 12.29 | 11.95 | 12.17 | 183,584 | -0.01(-0.08%) |
Jul 13, 2010 | 12.18 | 12.30 | 11.78 | 12.18 | 1,493 | +0.42(+3.61%) |
Jul 12, 2010 | 11.68 | 11.91 | 11.61 | 11.75 | 91,661 | +0.08(+0.65%) |
Jul 09, 2010 | 11.68 | 11.70 | 11.43 | 11.68 | 145,682 | +0.21(+1.80%) |
Jul 08, 2010 | 11.47 | 11.52 | 11.24 | 11.47 | 453 | +0.10(+0.84%) |
Jul 07, 2010 | 11.38 | 11.38 | 10.95 | 11.38 | 100,282 | +0.51(+4.74%) |
Jul 06, 2010 | 11.36 | 11.46 | 10.85 | 10.86 | 209,596 | -0.37(-3.32%) |
Jul 02, 2010 | 11.23 | 11.54 | 11.01 | 11.23 | 124,412 | -0.19(-1.68%) |
Jul 01, 2010 | 11.76 | 11.76 | 11.23 | 11.43 | 119,270 | -0.34(-2.92%) |
Jun 30, 2010 | 11.77 | 11.89 | 11.55 | 11.77 | 1,198 | +0.14(+1.22%) |
Jun 29, 2010 | 11.93 | 11.93 | 11.49 | 11.63 | 121,017 | -0.64(-5.19%) |
Jun 25, 2010 | 12.26 | 12.26 | 11.65 | 12.26 | 435,034 | +0.60(+5.17%) |
Jun 24, 2010 | 12.17 | 12.17 | 11.66 | 11.66 | 223,118 | -0.54(-4.42%) |
Jun 23, 2010 | 12.12 | 12.41 | 12.12 | 12.20 | 116,538 | +0.05(+0.45%) |
Jun 22, 2010 | 12.15 | 12.49 | 12.12 | 12.15 | 445 | -0.08(-0.69%) |
Jun 21, 2010 | 12.50 | 12.61 | 12.16 | 12.23 | 152,051 | -0.18(-1.43%) |
Jun 18, 2010 | 12.41 | 12.69 | 12.29 | 12.41 | 258,980 | -0.20(-1.57%) |
Jun 17, 2010 | 12.62 | 12.67 | 12.35 | 12.61 | 95,721 | +0.07(+0.59%) |
Jun 16, 2010 | 12.26 | 12.59 | 12.14 | 12.53 | 172,139 | +0.23(+1.85%) |
Jun 15, 2010 | 12.30 | 12.40 | 11.99 | 12.30 | 772 | +0.25(+2.09%) |
Jun 14, 2010 | 12.47 | 12.49 | 11.92 | 12.05 | 161,759 | -0.37(-2.98%) |
Jun 11, 2010 | 12.18 | 12.56 | 12.06 | 12.42 | 148,638 | +0.10(+0.84%) |
Jun 10, 2010 | 12.32 | 12.32 | 11.90 | 12.32 | 718 | +0.42(+3.53%) |
Jun 09, 2010 | 11.63 | 12.02 | 11.55 | 11.90 | 144,863 | +0.29(+2.47%) |
Jun 08, 2010 | 11.60 | 11.69 | 11.31 | 11.61 | 97,768 | +0.11(+0.99%) |
Jun 07, 2010 | 11.44 | 11.67 | 11.35 | 11.50 | 105,838 | +0.09(+0.82%) |
Jun 04, 2010 | 11.40 | 11.92 | 11.37 | 11.40 | 130,814 | -0.66(-5.49%) |
Jun 03, 2010 | 11.89 | 12.19 | 11.73 | 12.07 | 145,480 | +0.06(+0.53%) |
Jun 02, 2010 | 12.00 | 12.00 | 11.76 | 12.00 | 109,941 | +0.32(+2.75%) |
Jun 01, 2010 | 11.68 | 12.01 | 11.63 | 11.68 | 627 | -0.09(-0.76%) |
May 28, 2010 | 11.77 | 11.94 | 11.51 | 11.77 | 108,749 | -0.16(-1.37%) |
May 27, 2010 | 11.61 | 12.00 | 11.56 | 11.93 | 252,842 | +0.57(+5.05%) |
May 26, 2010 | 11.36 | 11.78 | 11.32 | 11.36 | 629 | +0.06(+0.57%) |
May 25, 2010 | 10.89 | 11.31 | 10.77 | 11.30 | 150,222 | +0.12(+1.06%) |
May 24, 2010 | 11.23 | 11.45 | 11.13 | 11.18 | 82,871 | -0.10(-0.88%) |
May 21, 2010 | 10.73 | 11.35 | 10.57 | 11.28 | 306,736 | +0.53(+4.97%) |
May 20, 2010 | 10.78 | 11.04 | 10.74 | 10.74 | 205,304 | -0.82(-7.10%) |
May 19, 2010 | 11.82 | 12.00 | 11.38 | 11.56 | 158,086 | -0.28(-2.34%) |
May 18, 2010 | 12.52 | 12.52 | 11.71 | 11.84 | 18,813 | -0.45(-3.66%) |
May 17, 2010 | 12.65 | 12.81 | 11.99 | 12.29 | 133,116 | -0.22(-1.78%) |
May 14, 2010 | 12.51 | 12.81 | 12.31 | 12.51 | 114,553 | -0.37(-2.84%) |
May 13, 2010 | 13.11 | 13.18 | 12.87 | 12.88 | 78,091 | -0.27(-2.03%) |
May 12, 2010 | 12.89 | 13.42 | 12.89 | 13.14 | 182,993 | +0.53(+4.23%) |
May 11, 2010 | 12.64 | 13.05 | 12.58 | 12.61 | 96,963 | +0.06(+0.47%) |
May 10, 2010 | 12.39 | 12.55 | 12.23 | 12.55 | 167,387 | +0.69(+5.79%) |
May 07, 2010 | 11.81 | 12.11 | 11.07 | 11.86 | 287,981 | +0.07(+0.59%) |
May 06, 2010 | 12.30 | 13.92 | 9.842 | 11.79 | 392,568 | -0.54(-4.41%) |
May 05, 2010 | 12.36 | 12.46 | 12.25 | 12.34 | 176,960 | -0.32(-2.50%) |
May 04, 2010 | 13.10 | 13.18 | 12.61 | 12.65 | 152,326 | -0.59(-4.48%) |
May 03, 2010 | 12.84 | 13.26 | 12.76 | 13.25 | 154,119 | +0.58(+4.57%) |
Apr 30, 2010 | 12.68 | 13.25 | 12.51 | 12.67 | 504,218 | +0.26(+2.11%) |
Apr 29, 2010 | 12.21 | 12.46 | 12.21 | 12.41 | 203,609 | +0.25(+2.07%) |
Apr 28, 2010 | 12.18 | 12.24 | 12.01 | 12.16 | 73,153 | +0.01(+0.12%) |
Apr 27, 2010 | 12.01 | 12.32 | 12.01 | 12.14 | 69,877 | -0.16(-1.33%) |
Apr 26, 2010 | 12.32 | 12.33 | 12.09 | 12.30 | 72,390 | +0.00(+0.04%) |
Apr 23, 2010 | 12.18 | 12.31 | 12.10 | 12.30 | 159,038 | +0.20(+1.63%) |
Apr 22, 2010 | 11.56 | 12.14 | 11.55 | 12.10 | 200,597 | +0.48(+4.17%) |
Apr 21, 2010 | 11.36 | 11.65 | 11.36 | 11.62 | 135,432 | +0.27(+2.40%) |
Apr 20, 2010 | 11.39 | 11.53 | 11.29 | 11.34 | 421,225 | +0.04(+0.35%) |
Apr 19, 2010 | 11.39 | 11.52 | 11.27 | 11.31 | 103,661 | -0.08(-0.69%) |
Apr 16, 2010 | 11.60 | 11.61 | 11.38 | 11.38 | 190,156 | -0.21(-1.83%) |
Apr 15, 2010 | 11.60 | 11.78 | 11.57 | 11.60 | 124,961 | +0.00(+0.00%) |
Apr 14, 2010 | 11.61 | 11.83 | 11.38 | 11.60 | 274,949 | -0.11(-0.93%) |
Apr 13, 2010 | 11.62 | 11.97 | 11.31 | 11.71 | 914,805 | -0.48(-3.97%) |
Apr 12, 2010 | 12.04 | 12.20 | 12.00 | 12.19 | 65,036 | +0.15(+1.27%) |
Apr 09, 2010 | 11.87 | 12.25 | 11.86 | 12.04 | 24,281 | -0.12(-1.02%) |
Apr 08, 2010 | 12.09 | 12.30 | 12.01 | 12.16 | 63,479 | -0.03(-0.24%) |
Apr 07, 2010 | 12.02 | 12.26 | 11.96 | 12.19 | 73,929 | +0.06(+0.49%) |
Apr 06, 2010 | 11.74 | 12.16 | 11.74 | 12.13 | 74,364 | +0.35(+2.98%) |
Apr 05, 2010 | 11.59 | 11.86 | 11.56 | 11.78 | 82,177 | +0.20(+1.71%) |