Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.40 | 12.41 | 12.18 | 12.20 | 162,004 | -0.13(-1.06%) |
Jan 28, 2011 | 12.78 | 12.83 | 12.25 | 12.34 | 196,275 | -0.35(-2.77%) |
Jan 27, 2011 | 12.72 | 12.82 | 12.65 | 12.69 | 64,094 | +0.02(+0.12%) |
Jan 26, 2011 | 12.69 | 12.96 | 12.60 | 12.67 | 100,400 | +0.04(+0.33%) |
Jan 25, 2011 | 12.39 | 12.68 | 12.39 | 12.63 | 64,379 | +0.12(+0.92%) |
Jan 24, 2011 | 12.42 | 12.73 | 12.32 | 12.51 | 141,460 | +0.16(+1.27%) |
Jan 21, 2011 | 12.37 | 12.45 | 12.24 | 12.36 | 68,509 | +0.05(+0.43%) |
Jan 20, 2011 | 12.31 | 12.53 | 12.25 | 12.30 | 65,543 | -0.09(-0.72%) |
Jan 19, 2011 | 12.37 | 12.44 | 12.19 | 12.39 | 182,495 | -0.11(-0.84%) |
Jan 18, 2011 | 12.63 | 12.71 | 12.36 | 12.50 | 172,067 | -0.13(-1.00%) |
Jan 14, 2011 | 12.26 | 12.80 | 12.20 | 12.62 | 225,315 | +0.40(+3.26%) |
Jan 13, 2011 | 12.57 | 12.57 | 12.19 | 12.23 | 262,698 | -0.20(-1.61%) |
Jan 12, 2011 | 12.51 | 12.59 | 12.28 | 12.42 | 183,204 | +0.02(+0.13%) |
Jan 11, 2011 | 12.43 | 12.49 | 12.34 | 12.41 | 222,582 | +0.05(+0.42%) |
Jan 10, 2011 | 12.24 | 12.56 | 12.10 | 12.36 | 225,359 | +0.13(+1.03%) |
Jan 07, 2011 | 11.79 | 12.33 | 11.73 | 12.23 | 481,347 | +0.65(+5.62%) |
Jan 06, 2011 | 12.05 | 12.07 | 11.31 | 11.58 | 604,972 | -0.55(-4.50%) |
Jan 05, 2011 | 12.66 | 12.71 | 11.92 | 12.13 | 666,509 | -0.61(-4.78%) |
Jan 04, 2011 | 13.71 | 13.77 | 12.50 | 12.73 | 917,987 | -0.93(-6.84%) |
Jan 03, 2011 | 13.83 | 13.83 | 13.60 | 13.67 | 250,302 | -0.08(-0.57%) |
Dec 31, 2010 | 14.12 | 14.20 | 13.65 | 13.75 | 255,524 | -0.38(-2.71%) |
Dec 30, 2010 | 14.15 | 14.30 | 14.13 | 14.13 | 71,457 | +0.01(+0.07%) |
Dec 29, 2010 | 14.28 | 14.29 | 14.08 | 14.12 | 42,347 | -0.08(-0.55%) |
Dec 28, 2010 | 14.16 | 14.30 | 14.12 | 14.20 | 37,954 | +0.08(+0.60%) |
Dec 27, 2010 | 13.88 | 14.16 | 13.75 | 14.12 | 51,810 | +0.22(+1.55%) |
Dec 23, 2010 | 13.85 | 14.02 | 13.77 | 13.90 | 47,733 | +0.08(+0.61%) |
Dec 22, 2010 | 13.76 | 13.86 | 13.73 | 13.82 | 113,410 | +0.12(+0.88%) |
Dec 21, 2010 | 13.75 | 13.88 | 13.66 | 13.70 | 167,820 | -0.04(-0.27%) |
Dec 20, 2010 | 13.66 | 13.78 | 13.62 | 13.73 | 164,631 | +0.02(+0.15%) |
Dec 17, 2010 | 13.83 | 13.83 | 13.57 | 13.71 | 302,398 | -0.07(-0.53%) |
Dec 16, 2010 | 13.76 | 13.85 | 13.57 | 13.78 | 212,047 | +0.18(+1.35%) |
Dec 15, 2010 | 14.14 | 14.23 | 13.41 | 13.60 | 434,297 | -0.54(-3.79%) |
Dec 14, 2010 | 14.36 | 14.36 | 14.11 | 14.14 | 135,845 | -0.13(-0.90%) |
Dec 13, 2010 | 14.42 | 14.54 | 14.26 | 14.26 | 104,253 | -0.13(-0.89%) |
Dec 10, 2010 | 14.33 | 14.40 | 14.18 | 14.39 | 61,268 | +0.12(+0.83%) |
Dec 09, 2010 | 14.60 | 14.60 | 14.26 | 14.27 | 82,762 | -0.19(-1.28%) |
Dec 08, 2010 | 14.70 | 14.74 | 14.36 | 14.46 | 85,804 | -0.14(-0.95%) |
Dec 07, 2010 | 14.92 | 14.92 | 14.53 | 14.60 | 87,038 | -0.14(-0.94%) |
Dec 06, 2010 | 14.30 | 15.06 | 14.29 | 14.74 | 129,916 | +0.29(+2.00%) |
Dec 03, 2010 | 14.39 | 14.53 | 14.36 | 14.45 | 33,213 | -0.01(-0.07%) |
Dec 02, 2010 | 14.46 | 14.53 | 14.31 | 14.46 | 67,457 | -0.03(-0.18%) |
Dec 01, 2010 | 14.54 | 14.54 | 14.02 | 14.49 | 132,457 | +0.10(+0.68%) |
Nov 30, 2010 | 14.44 | 14.51 | 14.09 | 14.39 | 115,001 | -0.24(-1.65%) |
Nov 29, 2010 | 14.67 | 14.71 | 14.29 | 14.63 | 101,914 | -0.06(-0.42%) |
Nov 26, 2010 | 14.58 | 14.78 | 14.22 | 14.69 | 28,456 | +0.03(+0.18%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 59,118 | +0.12(+0.81%) |
Nov 23, 2010 | 14.24 | 14.56 | 14.22 | 14.55 | 66,095 | +0.19(+1.29%) |
Nov 22, 2010 | 14.22 | 14.47 | 14.09 | 14.36 | 61,225 | +0.04(+0.29%) |
Nov 19, 2010 | 14.08 | 14.56 | 13.98 | 14.32 | 113,195 | +0.24(+1.72%) |
Nov 18, 2010 | 14.12 | 14.20 | 13.97 | 14.08 | 88,777 | +0.15(+1.07%) |
Nov 17, 2010 | 13.85 | 13.96 | 13.72 | 13.93 | 51,736 | +0.09(+0.67%) |
Nov 16, 2010 | 14.05 | 14.05 | 13.74 | 13.84 | 139,483 | -0.22(-1.54%) |
Nov 15, 2010 | 14.16 | 14.41 | 14.03 | 14.05 | 80,091 | +0.02(+0.15%) |
Nov 12, 2010 | 13.85 | 14.15 | 13.80 | 14.03 | 43,573 | +0.03(+0.22%) |
Nov 11, 2010 | 14.19 | 14.30 | 13.96 | 14.00 | 41,829 | -0.39(-2.68%) |
Nov 10, 2010 | 13.53 | 14.41 | 13.50 | 14.39 | 164,927 | +0.92(+6.80%) |
Nov 09, 2010 | 14.00 | 14.05 | 13.40 | 13.47 | 127,812 | -0.51(-3.68%) |
Nov 08, 2010 | 14.41 | 14.41 | 13.91 | 13.99 | 80,447 | -0.50(-3.48%) |
Nov 05, 2010 | 14.47 | 14.62 | 14.41 | 14.49 | 91,807 | +0.03(+0.18%) |
Nov 04, 2010 | 14.14 | 14.53 | 14.06 | 14.47 | 205,472 | +0.44(+3.16%) |
Nov 03, 2010 | 13.77 | 14.05 | 13.67 | 14.02 | 84,233 | +0.25(+1.83%) |
Nov 02, 2010 | 13.48 | 13.78 | 13.40 | 13.77 | 118,034 | +0.46(+3.48%) |
Nov 01, 2010 | 13.12 | 13.48 | 13.11 | 13.31 | 109,166 | +0.18(+1.37%) |
Oct 29, 2010 | 13.04 | 13.36 | 12.99 | 13.13 | 90,599 | +0.08(+0.63%) |
Oct 28, 2010 | 13.29 | 13.38 | 12.98 | 13.04 | 75,775 | -0.11(-0.86%) |
Oct 27, 2010 | 13.18 | 13.26 | 13.02 | 13.16 | 61,798 | -0.13(-0.97%) |
Oct 25, 2010 | 13.47 | 13.53 | 13.27 | 13.29 | 55,499 | -0.12(-0.88%) |
Oct 22, 2010 | 13.52 | 13.62 | 13.23 | 13.40 | 60,938 | -0.09(-0.69%) |
Oct 21, 2010 | 13.56 | 13.65 | 13.31 | 13.50 | 80,373 | -0.07(-0.49%) |
Oct 20, 2010 | 13.30 | 13.68 | 13.30 | 13.56 | 69,425 | +0.34(+2.61%) |
Oct 19, 2010 | 13.23 | 13.51 | 13.15 | 13.22 | 92,180 | -0.22(-1.61%) |
Oct 18, 2010 | 13.11 | 13.44 | 13.09 | 13.44 | 88,604 | +0.39(+2.96%) |
Oct 15, 2010 | 13.22 | 13.27 | 12.97 | 13.05 | 114,073 | -0.12(-0.94%) |
Oct 14, 2010 | 13.19 | 13.28 | 12.90 | 13.17 | 139,264 | +0.03(+0.20%) |
Oct 13, 2010 | 13.10 | 13.28 | 13.03 | 13.15 | 138,164 | +0.14(+1.07%) |
Oct 12, 2010 | 13.05 | 13.16 | 12.98 | 13.01 | 60,235 | -0.08(-0.63%) |
Oct 11, 2010 | 12.97 | 13.35 | 12.97 | 13.09 | 86,927 | +0.09(+0.67%) |
Oct 08, 2010 | 13.00 | 13.07 | 12.84 | 13.00 | 87,195 | -0.05(-0.36%) |
Oct 07, 2010 | 13.14 | 13.14 | 12.97 | 13.05 | 334 | +0.04(+0.32%) |
Oct 06, 2010 | 13.14 | 13.14 | 12.93 | 13.01 | 139,942 | -0.10(-0.78%) |
Oct 05, 2010 | 12.98 | 13.13 | 12.77 | 13.11 | 105,302 | +0.22(+1.68%) |
Oct 04, 2010 | 12.78 | 12.98 | 12.78 | 12.90 | 60,289 | +0.13(+1.05%) |
Oct 01, 2010 | 12.76 | 12.95 | 12.66 | 12.76 | 70,425 | -0.24(-1.83%) |
Sep 30, 2010 | 13.00 | 13.01 | 12.61 | 13.00 | 1,530 | +0.13(+1.01%) |
Sep 29, 2010 | 13.04 | 13.04 | 12.87 | 12.87 | 211,753 | -0.25(-1.88%) |
Sep 28, 2010 | 13.12 | 13.38 | 12.88 | 13.12 | 3,247 | -0.13(-1.01%) |
Sep 27, 2010 | 13.57 | 13.57 | 13.07 | 13.25 | 151,350 | -0.25(-1.83%) |
Sep 24, 2010 | 13.12 | 13.50 | 13.06 | 13.50 | 78,742 | +0.49(+3.76%) |
Sep 23, 2010 | 13.29 | 13.40 | 12.87 | 13.01 | 667 | -0.30(-2.28%) |
Sep 22, 2010 | 13.28 | 13.34 | 13.15 | 13.31 | 104,920 | +0.02(+0.15%) |
Sep 21, 2010 | 13.43 | 13.48 | 13.18 | 13.29 | 67,767 | -0.09(-0.64%) |
Sep 20, 2010 | 13.05 | 13.52 | 12.98 | 13.38 | 172,244 | +0.43(+3.31%) |
Sep 17, 2010 | 12.95 | 13.12 | 12.73 | 12.95 | 147,477 | -0.14(-1.08%) |
Sep 15, 2010 | 12.87 | 13.12 | 12.85 | 13.09 | 136,603 | +0.19(+1.45%) |
Sep 14, 2010 | 12.66 | 13.03 | 12.66 | 12.90 | 114,883 | +0.24(+1.91%) |
Sep 13, 2010 | 12.53 | 12.84 | 12.47 | 12.66 | 108,492 | +0.21(+1.66%) |
Sep 10, 2010 | 12.38 | 12.56 | 12.26 | 12.45 | 89,353 | +0.08(+0.61%) |
Sep 09, 2010 | 12.54 | 12.54 | 12.27 | 12.38 | 90,488 | -0.02(-0.16%) |
Sep 08, 2010 | 12.30 | 12.47 | 12.21 | 12.40 | 85,674 | +0.12(+0.99%) |
Sep 07, 2010 | 12.21 | 12.33 | 12.18 | 12.28 | 542 | -0.05(-0.37%) |
Sep 03, 2010 | 12.29 | 12.34 | 12.18 | 12.32 | 50,463 | +0.15(+1.20%) |
Sep 02, 2010 | 12.31 | 12.31 | 12.15 | 12.18 | 269 | -0.10(-0.78%) |
Sep 01, 2010 | 12.12 | 12.30 | 12.11 | 12.27 | 122,377 | +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 | 70,250 | -0.27(-2.21%) |
Aug 27, 2010 | 12.13 | 12.16 | 11.76 | 12.13 | 114,665 | +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 | 12.17 | 376 | +0.23(+1.95%) |
Aug 24, 2010 | 11.74 | 12.04 | 11.65 | 11.93 | 1,531 | +0.16(+1.33%) |
Aug 23, 2010 | 12.02 | 12.05 | 11.74 | 11.78 | 108,579 | -0.19(-1.56%) |
Aug 20, 2010 | 11.71 | 12.06 | 11.70 | 11.96 | 125,353 | +0.23(+1.98%) |
Aug 19, 2010 | 12.08 | 12.09 | 11.72 | 11.73 | 568 | -0.45(-3.69%) |
Aug 18, 2010 | 12.09 | 12.19 | 11.97 | 12.18 | 5,750 | +0.06(+0.46%) |
Aug 17, 2010 | 11.90 | 12.17 | 11.79 | 12.12 | 909 | +0.32(+2.69%) |
Aug 16, 2010 | 11.76 | 11.82 | 11.64 | 11.81 | 91,912 | +0.09(+0.73%) |
Aug 13, 2010 | 11.72 | 11.86 | 11.63 | 11.72 | 90,145 | -0.11(-0.94%) |
Aug 12, 2010 | 11.61 | 11.92 | 11.61 | 11.83 | 184,616 | +0.08(+0.64%) |
Aug 11, 2010 | 11.91 | 11.94 | 11.64 | 11.76 | 186,333 | -0.24(-2.02%) |
Aug 10, 2010 | 12.03 | 12.19 | 11.82 | 12.00 | 1,355 | -0.08(-0.67%) |
Aug 09, 2010 | 12.00 | 12.12 | 11.74 | 12.08 | 113,070 | +0.13(+1.06%) |
Aug 06, 2010 | 11.95 | 11.97 | 11.58 | 11.95 | 174,606 | +0.07(+0.59%) |
Aug 05, 2010 | 12.02 | 12.27 | 11.88 | 11.88 | 161,891 | -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 | 94,801 | +0.08(+0.63%) |
Aug 02, 2010 | 11.86 | 12.04 | 11.58 | 11.97 | 152,879 | +0.31(+2.68%) |
Jul 30, 2010 | 11.66 | 11.80 | 11.41 | 11.66 | 152,063 | +0.10(+0.83%) |
Jul 29, 2010 | 11.63 | 11.76 | 11.54 | 11.56 | 81,597 | +0.01(+0.09%) |
Jul 28, 2010 | 11.78 | 11.78 | 11.41 | 11.55 | 120,560 | -0.24(-2.05%) |
Jul 27, 2010 | 12.01 | 12.16 | 11.77 | 11.80 | 340 | -0.12(-0.97%) |
Jul 26, 2010 | 11.74 | 11.96 | 11.70 | 11.91 | 145,936 | +0.22(+1.86%) |
Jul 23, 2010 | 11.45 | 11.71 | 11.22 | 11.70 | 107,018 | +0.15(+1.31%) |
Jul 22, 2010 | 11.41 | 11.63 | 11.36 | 11.54 | 101,457 | +0.32(+2.83%) |
Jul 21, 2010 | 11.66 | 11.66 | 11.19 | 11.23 | 96,742 | -0.33(-2.84%) |
Jul 20, 2010 | 10.92 | 11.56 | 10.80 | 11.55 | 140,850 | +0.54(+4.86%) |
Jul 19, 2010 | 11.46 | 11.60 | 10.96 | 11.02 | 376,223 | -0.42(-3.71%) |
Jul 16, 2010 | 11.44 | 11.67 | 11.33 | 11.44 | 84,624 | -0.25(-2.16%) |
Jul 15, 2010 | 12.16 | 12.20 | 11.56 | 11.70 | 149,571 | -0.47(-3.90%) |
Jul 14, 2010 | 12.18 | 12.29 | 11.95 | 12.17 | 183,552 | -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 | 11.76 | 91,645 | +0.08(+0.65%) |
Jul 09, 2010 | 11.68 | 11.70 | 11.43 | 11.68 | 145,656 | +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 | 100,265 | +0.51(+4.74%) |
Jul 06, 2010 | 11.36 | 11.46 | 10.85 | 10.86 | 209,559 | -0.37(-3.32%) |
Jul 02, 2010 | 11.24 | 11.54 | 11.01 | 11.24 | 124,390 | -0.19(-1.68%) |
Jul 01, 2010 | 11.76 | 11.76 | 11.23 | 11.43 | 119,249 | -0.34(-2.92%) |
Jun 30, 2010 | 11.77 | 11.89 | 11.55 | 11.77 | 1,198 | +0.14(+1.21%) |
Jun 29, 2010 | 11.93 | 11.93 | 11.49 | 11.63 | 120,996 | -0.64(-5.18%) |
Jun 25, 2010 | 12.27 | 12.27 | 11.65 | 12.27 | 434,958 | +0.60(+5.17%) |
Jun 24, 2010 | 12.17 | 12.17 | 11.66 | 11.66 | 223,080 | -0.54(-4.42%) |
Jun 23, 2010 | 12.12 | 12.41 | 12.12 | 12.20 | 116,517 | +0.05(+0.45%) |
Jun 22, 2010 | 12.15 | 12.49 | 12.12 | 12.15 | 444 | -0.08(-0.69%) |
Jun 21, 2010 | 12.50 | 12.61 | 12.16 | 12.23 | 152,024 | -0.18(-1.43%) |
Jun 18, 2010 | 12.41 | 12.70 | 12.29 | 12.41 | 258,935 | -0.20(-1.57%) |
Jun 17, 2010 | 12.62 | 12.67 | 12.35 | 12.61 | 95,704 | +0.07(+0.59%) |
Jun 16, 2010 | 12.26 | 12.59 | 12.14 | 12.53 | 172,109 | +0.23(+1.85%) |
Jun 15, 2010 | 12.31 | 12.40 | 11.99 | 12.31 | 772 | +0.25(+2.09%) |
Jun 14, 2010 | 12.47 | 12.49 | 11.93 | 12.05 | 161,731 | -0.37(-2.98%) |
Jun 11, 2010 | 12.18 | 12.56 | 12.06 | 12.42 | 148,612 | +0.10(+0.84%) |
Jun 10, 2010 | 12.32 | 12.33 | 11.90 | 12.32 | 718 | +0.42(+3.53%) |
Jun 09, 2010 | 11.63 | 12.02 | 11.55 | 11.90 | 144,838 | +0.29(+2.47%) |
Jun 08, 2010 | 11.60 | 11.69 | 11.31 | 11.61 | 97,751 | +0.11(+0.99%) |
Jun 07, 2010 | 11.45 | 11.67 | 11.35 | 11.50 | 105,820 | +0.09(+0.82%) |
Jun 04, 2010 | 11.41 | 11.92 | 11.38 | 11.41 | 130,791 | -0.66(-5.49%) |
Jun 03, 2010 | 11.90 | 12.20 | 11.73 | 12.07 | 145,455 | +0.06(+0.53%) |
Jun 02, 2010 | 12.00 | 12.00 | 11.77 | 12.00 | 109,921 | +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 | 108,730 | -0.16(-1.37%) |
May 27, 2010 | 11.61 | 12.00 | 11.56 | 11.93 | 252,798 | +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 | 11.32 | 10.77 | 11.30 | 150,196 | +0.12(+1.06%) |
May 24, 2010 | 11.23 | 11.46 | 11.13 | 11.18 | 82,857 | -0.10(-0.88%) |
May 21, 2010 | 10.73 | 11.35 | 10.57 | 11.28 | 306,683 | +0.53(+4.97%) |
May 20, 2010 | 10.78 | 11.04 | 10.74 | 10.74 | 205,268 | -0.82(-7.10%) |
May 19, 2010 | 11.83 | 12.00 | 11.38 | 11.56 | 158,058 | -0.28(-2.34%) |
May 18, 2010 | 12.52 | 12.52 | 11.71 | 11.84 | 18,810 | -0.45(-3.66%) |
May 17, 2010 | 12.66 | 12.81 | 11.99 | 12.29 | 133,093 | -0.22(-1.78%) |
May 14, 2010 | 12.51 | 12.81 | 12.31 | 12.51 | 114,533 | -0.37(-2.84%) |
May 13, 2010 | 13.12 | 13.18 | 12.87 | 12.88 | 78,077 | -0.27(-2.03%) |
May 12, 2010 | 12.89 | 13.42 | 12.89 | 13.15 | 182,961 | +0.53(+4.23%) |
May 11, 2010 | 12.64 | 13.05 | 12.58 | 12.61 | 96,946 | +0.06(+0.47%) |
May 10, 2010 | 12.39 | 12.55 | 12.23 | 12.55 | 167,358 | +0.69(+5.79%) |
May 07, 2010 | 11.81 | 12.11 | 11.07 | 11.87 | 287,931 | +0.07(+0.59%) |
May 06, 2010 | 12.30 | 13.92 | 9.844 | 11.80 | 392,499 | -0.54(-4.41%) |
May 05, 2010 | 12.36 | 12.46 | 12.26 | 12.34 | 176,929 | -0.32(-2.50%) |
May 04, 2010 | 13.11 | 13.19 | 12.61 | 12.66 | 152,300 | -0.59(-4.48%) |
May 03, 2010 | 12.84 | 13.26 | 12.76 | 13.25 | 154,092 | +0.58(+4.57%) |
Apr 30, 2010 | 12.69 | 13.26 | 12.51 | 12.67 | 504,130 | +0.26(+2.11%) |
Apr 29, 2010 | 12.22 | 12.46 | 12.21 | 12.41 | 203,573 | +0.25(+2.07%) |
Apr 28, 2010 | 12.18 | 12.25 | 12.01 | 12.16 | 73,140 | +0.01(+0.12%) |
Apr 27, 2010 | 12.01 | 12.33 | 12.01 | 12.14 | 69,865 | -0.16(-1.33%) |
Apr 26, 2010 | 12.33 | 12.34 | 12.09 | 12.31 | 72,377 | +0.00(+0.04%) |
Apr 23, 2010 | 12.18 | 12.31 | 12.10 | 12.30 | 159,011 | +0.20(+1.63%) |
Apr 22, 2010 | 11.56 | 12.14 | 11.55 | 12.10 | 200,562 | +0.48(+4.17%) |
Apr 21, 2010 | 11.36 | 11.65 | 11.36 | 11.62 | 135,409 | +0.27(+2.40%) |
Apr 20, 2010 | 11.39 | 11.53 | 11.29 | 11.35 | 421,152 | +0.04(+0.35%) |
Apr 19, 2010 | 11.40 | 11.52 | 11.27 | 11.31 | 103,643 | -0.08(-0.69%) |
Apr 16, 2010 | 11.60 | 11.61 | 11.38 | 11.39 | 190,123 | -0.21(-1.83%) |
Apr 15, 2010 | 11.60 | 11.79 | 11.57 | 11.60 | 124,939 | +0.00(+0.00%) |
Apr 14, 2010 | 11.61 | 11.83 | 11.39 | 11.60 | 274,901 | -0.11(-0.93%) |
Apr 13, 2010 | 11.62 | 11.97 | 11.31 | 11.71 | 914,645 | -0.48(-3.97%) |
Apr 12, 2010 | 12.04 | 12.21 | 12.00 | 12.19 | 65,025 | +0.15(+1.27%) |
Apr 09, 2010 | 11.87 | 12.25 | 11.87 | 12.04 | 24,277 | -0.12(-1.02%) |
Apr 08, 2010 | 12.09 | 12.30 | 12.01 | 12.16 | 63,468 | -0.03(-0.24%) |
Apr 07, 2010 | 12.02 | 12.26 | 11.96 | 12.19 | 73,917 | +0.06(+0.49%) |
Apr 06, 2010 | 11.74 | 12.16 | 11.74 | 12.13 | 74,351 | +0.35(+2.98%) |
Apr 05, 2010 | 11.59 | 11.86 | 11.56 | 11.78 | 82,163 | +0.20(+1.71%) |
Apr 01, 2010 | 11.41 | 11.58 | 11.58 | 11.58 | 98,704 | +0.28(+2.49%) |
Mar 31, 2010 | 11.57 | 11.66 | 11.30 | 11.30 | 138,380 | -0.31(-2.68%) |
Mar 30, 2010 | 11.65 | 11.67 | 11.46 | 11.61 | 59,459 | +0.01(+0.13%) |
Mar 29, 2010 | 11.94 | 11.99 | 11.38 | 11.60 | 146,638 | -0.35(-2.90%) |
Mar 26, 2010 | 11.91 | 12.00 | 11.85 | 11.94 | 79,645 | +0.12(+1.02%) |
Mar 25, 2010 | 11.91 | 12.00 | 11.82 | 11.82 | 121,631 | +0.03(+0.25%) |
Mar 24, 2010 | 11.62 | 11.94 | 11.62 | 11.79 | 172,820 | +0.18(+1.54%) |
Mar 23, 2010 | 11.37 | 11.62 | 11.37 | 11.62 | 166,688 | +0.26(+2.26%) |
Mar 22, 2010 | 11.21 | 11.36 | 11.18 | 11.36 | 93,383 | +0.06(+0.56%) |
Mar 19, 2010 | 11.27 | 11.45 | 11.14 | 11.30 | 154,903 | +0.07(+0.65%) |
Mar 18, 2010 | 11.12 | 11.27 | 11.00 | 11.22 | 72,466 | +0.14(+1.22%) |
Mar 17, 2010 | 10.98 | 11.26 | 10.89 | 11.09 | 188,824 | +0.13(+1.15%) |
Mar 16, 2010 | 10.98 | 10.99 | 10.89 | 10.96 | 74,605 | +0.07(+0.67%) |
Mar 15, 2010 | 10.90 | 10.94 | 10.88 | 10.89 | 155,628 | +0.01(+0.13%) |
Mar 12, 2010 | 10.89 | 10.96 | 10.78 | 10.87 | 60,216 | +0.08(+0.72%) |
Mar 11, 2010 | 10.84 | 10.90 | 10.79 | 10.80 | 63,151 | -0.05(-0.45%) |
Mar 10, 2010 | 10.94 | 10.99 | 10.70 | 10.85 | 81,718 | -0.10(-0.93%) |
Mar 09, 2010 | 10.98 | 11.09 | 10.93 | 10.95 | 72,618 | -0.03(-0.27%) |
Mar 08, 2010 | 10.83 | 11.09 | 10.75 | 10.98 | 72,920 | +0.17(+1.61%) |
Mar 05, 2010 | 10.56 | 10.83 | 10.34 | 10.80 | 74,124 | +0.32(+3.10%) |
Mar 04, 2010 | 10.37 | 10.56 | 10.27 | 10.48 | 63,364 | +0.18(+1.74%) |
Mar 03, 2010 | 10.68 | 10.68 | 10.29 | 10.30 | 119,338 | -0.30(-2.88%) |
Mar 02, 2010 | 11.06 | 11.06 | 10.56 | 10.60 | 118,595 | -0.40(-3.65%) |
Mar 01, 2010 | 10.73 | 11.08 | 10.69 | 11.01 | 65,987 | +0.32(+3.04%) |
Feb 26, 2010 | 10.54 | 10.81 | 10.39 | 10.68 | 75,219 | +0.13(+1.19%) |
Feb 25, 2010 | 10.38 | 10.61 | 10.36 | 10.56 | 40,591 | +0.04(+0.41%) |
Feb 24, 2010 | 10.49 | 10.53 | 10.35 | 10.51 | 97,948 | +0.10(+0.93%) |
Feb 23, 2010 | 10.57 | 10.72 | 10.41 | 10.41 | 105,899 | -0.20(-1.92%) |
Feb 22, 2010 | 10.66 | 10.72 | 10.51 | 10.62 | 78,837 | +0.00(+0.00%) |
Feb 19, 2010 | 10.61 | 10.67 | 10.41 | 10.62 | 45,073 | +0.01(+0.14%) |
Feb 18, 2010 | 10.73 | 10.81 | 10.55 | 10.60 | 67,259 | -0.18(-1.66%) |
Feb 17, 2010 | 10.30 | 10.86 | 10.27 | 10.78 | 79,758 | +0.55(+5.35%) |
Feb 16, 2010 | 10.27 | 10.45 | 10.17 | 10.24 | 35,405 | +0.07(+0.67%) |
Feb 12, 2010 | 9.824 | 10.17 | 10.17 | 10.17 | 42,339 | +0.23(+2.34%) |
Feb 11, 2010 | 9.776 | 9.940 | 9.684 | 9.935 | 33,522 | +0.23(+2.40%) |
Feb 10, 2010 | 9.650 | 9.718 | 9.451 | 9.703 | 23,071 | +0.08(+0.80%) |
Feb 09, 2010 | 9.703 | 9.766 | 9.572 | 9.626 | 38,708 | +0.00(+0.05%) |
Feb 08, 2010 | 9.766 | 9.843 | 9.563 | 9.621 | 44,807 | -0.13(-1.29%) |
Feb 05, 2010 | 9.572 | 9.781 | 9.543 | 9.747 | 61,786 | +0.23(+2.44%) |
Feb 04, 2010 | 9.718 | 9.785 | 9.456 | 9.514 | 287,390 | -0.27(-2.72%) |
Feb 03, 2010 | 10.26 | 10.26 | 9.718 | 9.781 | 99,885 | -0.53(-5.16%) |
Feb 02, 2010 | 9.805 | 10.43 | 9.802 | 10.31 | 118,655 | +0.47(+4.77%) |