Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.25 | 13.39 | 12.94 | 12.97 | 3,219,004 | -0.15(-1.13%) |
Jan 28, 2011 | 13.56 | 13.63 | 13.07 | 13.12 | 701,881 | -0.40(-2.94%) |
Jan 27, 2011 | 13.38 | 13.62 | 13.16 | 13.52 | 1,663,602 | +0.20(+1.46%) |
Jan 26, 2011 | 13.75 | 13.88 | 13.31 | 13.32 | 2,401,061 | -0.72(-5.11%) |
Jan 25, 2011 | 13.56 | 14.05 | 13.46 | 14.04 | 848,610 | +0.47(+3.45%) |
Jan 24, 2011 | 13.67 | 13.88 | 13.55 | 13.57 | 938,490 | -0.12(-0.91%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.66 | 13.70 | 585,056 | -0.17(-1.24%) |
Jan 20, 2011 | 13.72 | 14.09 | 13.72 | 13.87 | 629,581 | +0.02(+0.11%) |
Jan 19, 2011 | 14.12 | 14.12 | 13.78 | 13.85 | 745,272 | -0.21(-1.50%) |
Jan 18, 2011 | 14.31 | 14.38 | 13.94 | 14.06 | 841,158 | -0.34(-2.33%) |
Jan 14, 2011 | 13.96 | 14.45 | 13.84 | 14.40 | 1,110,068 | +0.44(+3.13%) |
Jan 13, 2011 | 13.59 | 14.00 | 13.49 | 13.96 | 885,221 | +0.40(+2.93%) |
Jan 12, 2011 | 13.69 | 13.69 | 13.52 | 13.56 | 421,452 | +0.00(+0.00%) |
Jan 11, 2011 | 13.78 | 13.78 | 13.34 | 13.56 | 1,405,728 | -0.02(-0.11%) |
Jan 10, 2011 | 13.47 | 13.65 | 13.33 | 13.58 | 468,805 | +0.03(+0.23%) |
Jan 07, 2011 | 13.72 | 13.73 | 13.38 | 13.55 | 777,855 | -0.09(-0.63%) |
Jan 06, 2011 | 13.66 | 13.79 | 13.51 | 13.63 | 864,682 | +0.13(+0.98%) |
Jan 05, 2011 | 13.48 | 13.64 | 13.34 | 13.50 | 903,774 | +0.02(+0.17%) |
Jan 04, 2011 | 13.72 | 13.72 | 13.34 | 13.48 | 768,824 | -0.16(-1.14%) |
Jan 03, 2011 | 13.53 | 13.74 | 13.31 | 13.63 | 669,938 | +0.23(+1.75%) |
Dec 31, 2010 | 13.65 | 13.67 | 13.32 | 13.40 | 664,032 | -0.23(-1.66%) |
Dec 30, 2010 | 13.58 | 13.66 | 13.52 | 13.63 | 500,977 | +0.02(+0.17%) |
Dec 29, 2010 | 13.51 | 13.63 | 13.45 | 13.60 | 484,452 | +0.09(+0.69%) |
Dec 28, 2010 | 13.59 | 13.73 | 13.41 | 13.51 | 257,235 | -0.08(-0.57%) |
Dec 27, 2010 | 13.61 | 13.62 | 13.27 | 13.59 | 200,302 | -0.04(-0.29%) |
Dec 23, 2010 | 13.55 | 13.70 | 13.53 | 13.63 | 479,564 | +0.11(+0.81%) |
Dec 22, 2010 | 13.71 | 13.75 | 13.47 | 13.52 | 844,365 | -0.18(-1.31%) |
Dec 21, 2010 | 13.69 | 13.71 | 13.55 | 13.70 | 913,709 | +0.02(+0.17%) |
Dec 20, 2010 | 13.85 | 13.85 | 13.62 | 13.67 | 859,372 | -0.14(-1.02%) |
Dec 17, 2010 | 13.84 | 13.84 | 13.64 | 13.81 | 1,130,040 | +0.01(+0.06%) |
Dec 16, 2010 | 13.72 | 13.84 | 13.59 | 13.80 | 700,922 | +0.14(+1.03%) |
Dec 15, 2010 | 13.59 | 13.80 | 13.59 | 13.66 | 895,566 | +0.03(+0.23%) |
Dec 14, 2010 | 13.77 | 13.83 | 13.56 | 13.63 | 1,048,835 | -0.12(-0.91%) |
Dec 13, 2010 | 14.20 | 14.22 | 13.73 | 13.76 | 818,110 | -0.34(-2.38%) |
Dec 10, 2010 | 14.02 | 14.12 | 13.96 | 14.09 | 431,567 | +0.13(+0.95%) |
Dec 09, 2010 | 14.20 | 14.22 | 13.87 | 13.96 | 800,759 | -0.11(-0.78%) |
Dec 08, 2010 | 14.20 | 14.27 | 14.05 | 14.07 | 637,281 | -0.14(-0.99%) |
Dec 07, 2010 | 14.10 | 14.26 | 14.02 | 14.21 | 816,403 | +0.26(+1.89%) |
Dec 06, 2010 | 13.83 | 14.01 | 13.71 | 13.95 | 606,794 | +0.06(+0.41%) |
Dec 03, 2010 | 13.77 | 14.01 | 13.66 | 13.89 | 1,221,462 | +0.07(+0.51%) |
Dec 02, 2010 | 13.55 | 13.88 | 13.51 | 13.82 | 1,337,776 | +0.32(+2.37%) |
Dec 01, 2010 | 13.42 | 13.53 | 13.29 | 13.50 | 1,671,796 | +0.15(+1.11%) |
Nov 30, 2010 | 13.18 | 13.38 | 13.15 | 13.35 | 1,160,679 | +0.05(+0.35%) |
Nov 29, 2010 | 13.20 | 13.37 | 13.12 | 13.31 | 596,002 | +0.02(+0.12%) |
Nov 26, 2010 | 13.27 | 13.36 | 13.19 | 13.29 | 232,177 | -0.04(-0.29%) |
Nov 24, 2010 | 13.13 | 13.33 | 13.33 | 13.33 | 1,071,639 | +0.25(+1.91%) |
Nov 23, 2010 | 12.74 | 13.13 | 12.55 | 13.08 | 1,463,392 | +0.20(+1.58%) |
Nov 22, 2010 | 12.60 | 12.88 | 12.57 | 12.88 | 836,911 | +0.19(+1.48%) |
Nov 19, 2010 | 12.42 | 12.73 | 12.41 | 12.69 | 1,011,501 | +0.28(+2.26%) |
Nov 18, 2010 | 12.56 | 12.69 | 12.36 | 12.41 | 1,308,266 | -0.06(-0.50%) |
Nov 17, 2010 | 12.19 | 12.49 | 12.17 | 12.47 | 869,436 | +0.34(+2.83%) |
Nov 16, 2010 | 12.24 | 12.37 | 12.05 | 12.13 | 785,598 | -0.23(-1.89%) |
Nov 15, 2010 | 12.53 | 12.60 | 12.35 | 12.36 | 1,053,588 | -0.08(-0.63%) |
Nov 12, 2010 | 12.35 | 12.45 | 12.19 | 12.44 | 1,441,648 | -0.05(-0.37%) |
Nov 11, 2010 | 12.23 | 12.57 | 12.21 | 12.49 | 943,948 | +0.09(+0.76%) |
Nov 10, 2010 | 12.53 | 12.53 | 12.21 | 12.39 | 1,357,131 | -0.06(-0.50%) |
Nov 09, 2010 | 12.57 | 12.60 | 12.38 | 12.45 | 1,676,187 | -0.12(-0.93%) |
Nov 08, 2010 | 12.55 | 12.57 | 12.40 | 12.57 | 1,379,636 | +0.04(+0.31%) |
Nov 05, 2010 | 12.51 | 12.63 | 12.43 | 12.53 | 758,697 | -0.09(-0.68%) |
Nov 04, 2010 | 12.53 | 12.76 | 12.50 | 12.62 | 1,066,716 | +0.14(+1.13%) |
Nov 03, 2010 | 12.24 | 12.48 | 12.24 | 12.48 | 1,177,104 | +0.30(+2.43%) |
Nov 02, 2010 | 12.47 | 12.77 | 12.13 | 12.18 | 2,482,771 | +0.25(+2.09%) |
Nov 01, 2010 | 12.09 | 12.09 | 11.68 | 11.93 | 1,335,506 | -0.08(-0.65%) |
Oct 29, 2010 | 11.94 | 12.06 | 11.89 | 12.01 | 683,027 | +0.03(+0.26%) |
Oct 28, 2010 | 12.17 | 12.17 | 11.84 | 11.98 | 620,141 | -0.08(-0.65%) |
Oct 27, 2010 | 12.17 | 12.17 | 11.87 | 12.06 | 550,603 | -0.32(-2.58%) |
Oct 25, 2010 | 12.38 | 12.49 | 12.34 | 12.38 | 648,954 | +0.05(+0.38%) |
Oct 22, 2010 | 11.92 | 12.34 | 11.88 | 12.33 | 994,324 | +0.48(+4.02%) |
Oct 21, 2010 | 11.90 | 12.08 | 11.76 | 11.85 | 661,890 | +0.04(+0.33%) |
Oct 20, 2010 | 11.88 | 11.92 | 11.74 | 11.81 | 605,232 | +0.02(+0.20%) |
Oct 19, 2010 | 11.75 | 12.03 | 11.73 | 11.79 | 1,763,261 | -0.16(-1.37%) |
Oct 18, 2010 | 11.94 | 11.99 | 11.82 | 11.96 | 548,952 | -0.02(-0.13%) |
Oct 15, 2010 | 12.09 | 12.09 | 11.81 | 11.97 | 1,830,779 | -0.03(-0.26%) |
Oct 14, 2010 | 11.91 | 12.06 | 11.85 | 12.00 | 1,034,589 | +0.05(+0.39%) |
Oct 13, 2010 | 12.06 | 12.06 | 11.70 | 11.96 | 1,790,702 | -0.05(-0.46%) |
Oct 12, 2010 | 11.89 | 12.06 | 11.73 | 12.01 | 1,305,500 | +0.13(+1.12%) |
Oct 11, 2010 | 11.74 | 11.96 | 11.71 | 11.88 | 848,575 | +0.16(+1.33%) |
Oct 08, 2010 | 11.74 | 11.85 | 11.57 | 11.72 | 1,555,365 | +0.02(+0.13%) |
Oct 07, 2010 | 11.71 | 11.78 | 11.53 | 11.71 | 2,213,950 | +0.42(+3.73%) |
Oct 06, 2010 | 11.33 | 11.42 | 11.25 | 11.28 | 530,045 | -0.09(-0.76%) |
Oct 05, 2010 | 11.18 | 11.50 | 11.12 | 11.37 | 781,252 | +0.35(+3.19%) |
Oct 04, 2010 | 11.00 | 11.11 | 10.93 | 11.02 | 523,506 | -0.04(-0.35%) |
Oct 01, 2010 | 11.10 | 11.13 | 10.96 | 11.06 | 497,050 | +0.09(+0.85%) |
Sep 30, 2010 | 11.28 | 11.28 | 10.90 | 10.96 | 916,509 | -0.18(-1.61%) |
Sep 29, 2010 | 11.10 | 11.30 | 11.10 | 11.14 | 524,402 | -0.02(-0.14%) |
Sep 28, 2010 | 11.32 | 11.42 | 11.00 | 11.16 | 1,116,746 | -0.16(-1.45%) |
Sep 27, 2010 | 10.98 | 11.51 | 10.81 | 11.32 | 1,291,111 | +0.37(+3.42%) |
Sep 24, 2010 | 10.79 | 10.97 | 10.74 | 10.95 | 664,495 | +0.29(+2.71%) |
Sep 23, 2010 | 10.68 | 10.89 | 10.59 | 10.66 | 569,132 | -0.12(-1.16%) |
Sep 22, 2010 | 11.05 | 11.14 | 10.56 | 10.78 | 1,073,240 | -0.34(-3.02%) |
Sep 21, 2010 | 10.86 | 11.33 | 10.86 | 11.12 | 764,296 | -0.21(-1.86%) |
Sep 20, 2010 | 11.11 | 11.39 | 11.11 | 11.33 | 1,016,006 | +0.22(+1.97%) |
Sep 17, 2010 | 11.42 | 11.42 | 11.07 | 11.11 | 1,726,746 | -0.17(-1.52%) |
Sep 15, 2010 | 11.13 | 11.37 | 11.09 | 11.28 | 491,195 | +0.08(+0.70%) |
Sep 14, 2010 | 11.38 | 11.49 | 11.21 | 11.21 | 1,054,946 | -0.16(-1.37%) |
Sep 13, 2010 | 11.18 | 11.40 | 11.14 | 11.36 | 827,442 | +0.31(+2.82%) |
Sep 10, 2010 | 11.01 | 11.14 | 10.98 | 11.05 | 485,491 | +0.04(+0.35%) |
Sep 09, 2010 | 11.42 | 11.42 | 10.92 | 11.01 | 631,038 | -0.23(-2.08%) |
Sep 08, 2010 | 11.26 | 11.37 | 11.17 | 11.25 | 319,974 | +0.03(+0.28%) |
Sep 07, 2010 | 11.39 | 11.41 | 11.20 | 11.21 | 493,231 | -0.18(-1.58%) |
Sep 03, 2010 | 11.33 | 11.57 | 11.30 | 11.39 | 919,926 | +0.13(+1.18%) |
Sep 02, 2010 | 10.75 | 11.28 | 10.75 | 11.26 | 808,856 | +0.45(+4.19%) |
Sep 01, 2010 | 10.51 | 10.82 | 10.43 | 10.81 | 1,011,759 | +0.47(+4.53%) |
Aug 31, 2010 | 10.32 | 10.44 | 10.24 | 10.34 | 467,710 | -0.02(-0.15%) |
Aug 30, 2010 | 10.56 | 10.66 | 10.36 | 10.36 | 508,527 | -0.27(-2.57%) |
Aug 27, 2010 | 10.36 | 10.64 | 10.20 | 10.63 | 640,242 | +0.40(+3.89%) |
Aug 26, 2010 | 10.26 | 10.46 | 10.23 | 10.23 | 413,701 | -0.01(-0.08%) |
Aug 25, 2010 | 9.958 | 10.30 | 9.919 | 10.24 | 549,576 | +0.19(+1.86%) |
Aug 24, 2010 | 10.13 | 10.15 | 9.919 | 10.05 | 765,321 | -0.20(-1.98%) |
Aug 23, 2010 | 10.37 | 10.45 | 10.24 | 10.25 | 456,232 | -0.12(-1.20%) |
Aug 20, 2010 | 10.47 | 10.67 | 10.14 | 10.38 | 1,263,534 | -0.16(-1.55%) |
Aug 19, 2010 | 10.73 | 10.85 | 10.45 | 10.54 | 516,780 | -0.23(-2.10%) |
Aug 18, 2010 | 10.51 | 10.98 | 10.50 | 10.77 | 546,161 | +0.25(+2.37%) |
Aug 17, 2010 | 10.39 | 10.63 | 10.28 | 10.52 | 434,480 | +0.26(+2.51%) |
Aug 16, 2010 | 10.15 | 10.33 | 10.14 | 10.26 | 410,386 | +0.03(+0.30%) |
Aug 13, 2010 | 10.47 | 10.47 | 10.23 | 10.23 | 317,898 | -0.31(-2.96%) |
Aug 12, 2010 | 10.33 | 10.57 | 10.28 | 10.54 | 644,120 | +0.03(+0.30%) |
Aug 11, 2010 | 10.76 | 10.86 | 10.46 | 10.51 | 683,666 | -0.43(-3.92%) |
Aug 10, 2010 | 11.14 | 11.25 | 10.87 | 10.94 | 629,740 | -0.37(-3.24%) |
Aug 09, 2010 | 11.09 | 11.32 | 11.07 | 11.31 | 1,019,431 | +0.22(+1.97%) |
Aug 06, 2010 | 10.78 | 11.11 | 10.77 | 11.09 | 963,047 | +0.16(+1.50%) |
Aug 05, 2010 | 10.69 | 11.08 | 10.64 | 10.93 | 1,694,050 | +0.13(+1.23%) |
Aug 04, 2010 | 10.85 | 10.96 | 10.68 | 10.79 | 1,053,490 | +0.05(+0.44%) |
Aug 03, 2010 | 10.77 | 11.11 | 10.73 | 10.75 | 2,775,331 | +0.05(+0.51%) |
Aug 02, 2010 | 10.64 | 10.82 | 10.48 | 10.69 | 1,593,234 | +0.17(+1.63%) |
Jul 30, 2010 | 10.24 | 10.61 | 10.22 | 10.52 | 736,163 | +0.12(+1.20%) |
Jul 29, 2010 | 10.69 | 10.69 | 10.25 | 10.39 | 691,870 | -0.21(-1.99%) |
Jul 28, 2010 | 10.71 | 10.92 | 10.54 | 10.61 | 527,197 | -0.15(-1.38%) |
Jul 27, 2010 | 10.94 | 10.99 | 10.71 | 10.75 | 602,502 | -0.09(-0.79%) |
Jul 26, 2010 | 10.71 | 11.02 | 10.63 | 10.84 | 747,251 | +0.20(+1.83%) |
Jul 23, 2010 | 10.51 | 10.66 | 10.34 | 10.64 | 665,731 | +0.06(+0.59%) |
Jul 22, 2010 | 10.14 | 10.62 | 10.14 | 10.58 | 902,916 | +0.59(+5.94%) |
Jul 21, 2010 | 10.16 | 10.34 | 9.965 | 9.989 | 998,562 | -0.12(-1.16%) |
Jul 20, 2010 | 9.739 | 10.11 | 9.684 | 10.11 | 696,975 | +0.24(+2.45%) |
Jul 19, 2010 | 9.887 | 9.950 | 9.708 | 9.864 | 453,942 | +0.02(+0.16%) |
Jul 16, 2010 | 10.28 | 10.35 | 9.778 | 9.848 | 789,446 | -0.52(-5.04%) |
Jul 15, 2010 | 10.43 | 10.43 | 10.18 | 10.37 | 499,260 | -0.09(-0.82%) |
Jul 14, 2010 | 10.42 | 10.53 | 10.25 | 10.46 | 658,140 | +0.03(+0.30%) |
Jul 13, 2010 | 10.10 | 10.50 | 10.06 | 10.43 | 1,121,581 | +0.48(+4.78%) |
Jul 12, 2010 | 10.03 | 10.13 | 9.825 | 9.950 | 417,410 | -0.08(-0.78%) |
Jul 09, 2010 | 9.848 | 10.04 | 9.802 | 10.03 | 410,340 | +0.19(+1.90%) |
Jul 08, 2010 | 9.802 | 9.919 | 9.630 | 9.841 | 601,666 | +0.13(+1.37%) |
Jul 07, 2010 | 9.388 | 9.747 | 9.318 | 9.708 | 924,717 | +0.30(+3.24%) |
Jul 06, 2010 | 9.848 | 9.903 | 9.349 | 9.404 | 1,162,552 | -0.35(-3.60%) |
Jul 02, 2010 | 9.864 | 9.864 | 9.653 | 9.755 | 839,985 | -0.08(-0.79%) |
Jul 01, 2010 | 9.833 | 9.989 | 9.587 | 9.833 | 1,190,777 | -0.02(-0.16%) |
Jun 30, 2010 | 9.880 | 10.08 | 9.762 | 9.848 | 777,388 | +0.02(+0.24%) |
Jun 29, 2010 | 10.10 | 10.14 | 9.755 | 9.825 | 1,358,377 | -0.59(-5.62%) |
Jun 25, 2010 | 10.38 | 10.50 | 10.23 | 10.41 | 2,190,750 | +0.08(+0.75%) |
Jun 24, 2010 | 10.65 | 10.79 | 10.32 | 10.33 | 1,375,668 | -0.41(-3.85%) |
Jun 23, 2010 | 10.68 | 10.86 | 10.56 | 10.75 | 787,650 | +0.01(+0.07%) |
Jun 22, 2010 | 11.13 | 11.22 | 10.70 | 10.74 | 721,403 | -0.36(-3.24%) |
Jun 21, 2010 | 11.60 | 11.60 | 10.99 | 11.10 | 642,782 | -0.38(-3.33%) |
Jun 18, 2010 | 11.42 | 11.54 | 11.02 | 11.48 | 947,052 | +0.13(+1.17%) |
Jun 17, 2010 | 11.40 | 11.46 | 11.19 | 11.35 | 546,018 | +0.02(+0.21%) |
Jun 16, 2010 | 11.18 | 11.46 | 11.14 | 11.32 | 608,277 | +0.05(+0.48%) |
Jun 15, 2010 | 11.15 | 11.35 | 11.00 | 11.27 | 388,042 | +0.24(+2.19%) |
Jun 14, 2010 | 10.96 | 11.17 | 10.90 | 11.03 | 447,267 | +0.12(+1.15%) |
Jun 11, 2010 | 10.71 | 10.91 | 10.71 | 10.90 | 942,927 | +0.06(+0.58%) |
Jun 10, 2010 | 11.07 | 11.07 | 10.68 | 10.84 | 910,467 | -0.04(-0.36%) |
Jun 09, 2010 | 10.93 | 11.26 | 10.76 | 10.88 | 844,396 | +0.09(+0.87%) |
Jun 08, 2010 | 10.85 | 10.93 | 10.54 | 10.78 | 716,455 | -0.02(-0.22%) |
Jun 07, 2010 | 11.15 | 11.24 | 10.78 | 10.81 | 1,001,095 | -0.31(-2.81%) |
Jun 04, 2010 | 11.42 | 11.57 | 11.10 | 11.12 | 1,025,499 | -0.60(-5.13%) |
Jun 03, 2010 | 11.49 | 11.80 | 11.43 | 11.72 | 1,313,976 | +0.17(+1.49%) |
Jun 02, 2010 | 11.30 | 11.55 | 11.06 | 11.55 | 1,143,552 | +0.38(+3.42%) |
Jun 01, 2010 | 11.28 | 11.36 | 11.02 | 11.17 | 1,480,555 | -0.23(-1.99%) |
May 28, 2010 | 11.59 | 11.66 | 11.18 | 11.39 | 883,883 | -0.20(-1.68%) |
May 27, 2010 | 11.37 | 11.62 | 11.15 | 11.59 | 1,139,819 | +0.46(+4.14%) |
May 26, 2010 | 11.14 | 11.48 | 11.12 | 11.13 | 1,403,443 | +0.03(+0.28%) |
May 25, 2010 | 10.65 | 11.21 | 10.61 | 11.10 | 1,604,475 | +0.27(+2.45%) |
May 24, 2010 | 10.78 | 11.09 | 10.72 | 10.83 | 983,018 | -0.04(-0.36%) |
May 21, 2010 | 10.75 | 11.08 | 10.46 | 10.87 | 1,714,874 | -0.06(-0.57%) |
May 20, 2010 | 10.96 | 11.26 | 10.87 | 10.93 | 1,388,371 | -0.44(-3.84%) |
May 19, 2010 | 11.38 | 11.53 | 11.19 | 11.37 | 813,048 | -0.05(-0.41%) |
May 18, 2010 | 11.70 | 11.75 | 11.30 | 11.42 | 1,028,930 | -0.14(-1.21%) |
May 17, 2010 | 11.60 | 11.67 | 11.18 | 11.56 | 897,336 | +0.04(+0.34%) |
May 14, 2010 | 11.74 | 11.78 | 11.32 | 11.52 | 964,240 | -0.28(-2.38%) |
May 13, 2010 | 11.65 | 11.93 | 11.53 | 11.80 | 1,193,425 | +0.09(+0.73%) |
May 12, 2010 | 11.46 | 11.77 | 11.46 | 11.71 | 902,064 | +0.24(+2.11%) |
May 11, 2010 | 11.51 | 11.63 | 11.14 | 11.47 | 1,059,303 | +0.20(+1.73%) |
May 10, 2010 | 11.18 | 11.49 | 10.98 | 11.28 | 1,093,748 | +0.62(+5.78%) |
May 07, 2010 | 10.83 | 11.01 | 10.51 | 10.66 | 979,345 | -0.28(-2.57%) |
May 06, 2010 | 11.37 | 11.56 | 10.56 | 10.94 | 1,376,001 | -0.44(-3.84%) |
May 05, 2010 | 11.64 | 11.85 | 11.30 | 11.38 | 1,156,628 | -0.10(-0.88%) |
May 04, 2010 | 11.35 | 11.53 | 11.02 | 11.48 | 2,015,371 | -0.53(-4.42%) |
May 03, 2010 | 11.57 | 12.03 | 11.55 | 12.01 | 1,951,492 | +0.48(+4.13%) |
Apr 30, 2010 | 11.96 | 12.22 | 11.52 | 11.53 | 1,216,478 | -0.39(-3.27%) |
Apr 29, 2010 | 11.41 | 11.92 | 11.41 | 11.92 | 1,828,929 | +0.55(+4.87%) |
Apr 28, 2010 | 11.99 | 11.99 | 10.94 | 11.37 | 3,437,617 | -0.75(-6.18%) |
Apr 27, 2010 | 12.28 | 12.50 | 12.03 | 12.12 | 1,067,771 | -0.16(-1.33%) |
Apr 26, 2010 | 12.48 | 12.60 | 12.28 | 12.28 | 871,981 | -0.17(-1.38%) |
Apr 23, 2010 | 12.54 | 12.56 | 12.31 | 12.45 | 599,598 | -0.13(-1.05%) |
Apr 22, 2010 | 12.19 | 12.64 | 12.05 | 12.59 | 1,430,378 | +0.28(+2.28%) |
Apr 21, 2010 | 12.21 | 12.31 | 12.03 | 12.31 | 1,208,133 | +0.11(+0.90%) |
Apr 20, 2010 | 11.89 | 12.21 | 11.89 | 12.20 | 921,566 | +0.31(+2.63%) |
Apr 19, 2010 | 12.03 | 12.14 | 11.71 | 11.89 | 938,429 | -0.15(-1.23%) |
Apr 16, 2010 | 12.06 | 12.14 | 11.83 | 12.03 | 954,369 | -0.09(-0.71%) |
Apr 15, 2010 | 11.74 | 12.14 | 11.73 | 12.12 | 1,306,803 | +0.35(+2.98%) |
Apr 14, 2010 | 11.92 | 11.94 | 11.68 | 11.77 | 736,450 | -0.07(-0.59%) |
Apr 13, 2010 | 11.73 | 11.85 | 11.56 | 11.84 | 757,044 | +0.12(+1.07%) |
Apr 12, 2010 | 11.80 | 11.92 | 11.68 | 11.71 | 1,002,834 | -0.01(-0.07%) |
Apr 09, 2010 | 11.74 | 11.82 | 11.61 | 11.72 | 1,200,235 | -0.05(-0.46%) |
Apr 08, 2010 | 11.32 | 11.80 | 11.23 | 11.78 | 1,982,194 | +0.45(+4.00%) |
Apr 07, 2010 | 10.98 | 11.32 | 10.94 | 11.32 | 1,462,069 | +0.29(+2.62%) |
Apr 06, 2010 | 11.06 | 11.08 | 10.94 | 11.03 | 444,356 | -0.04(-0.35%) |
Apr 05, 2010 | 10.96 | 11.07 | 10.88 | 11.07 | 951,879 | +0.21(+1.94%) |
Apr 01, 2010 | 10.90 | 10.86 | 10.86 | 10.86 | 519,622 | +0.02(+0.22%) |
Mar 31, 2010 | 10.96 | 11.07 | 10.84 | 10.84 | 814,533 | -0.13(-1.21%) |
Mar 30, 2010 | 10.96 | 11.05 | 10.87 | 10.97 | 419,254 | +0.05(+0.50%) |
Mar 29, 2010 | 10.97 | 11.03 | 10.82 | 10.92 | 429,732 | -0.05(-0.50%) |
Mar 26, 2010 | 11.07 | 11.23 | 10.87 | 10.97 | 627,846 | -0.09(-0.85%) |
Mar 25, 2010 | 11.14 | 11.28 | 11.03 | 11.07 | 1,076,109 | -0.05(-0.42%) |
Mar 24, 2010 | 11.04 | 11.13 | 11.02 | 11.11 | 1,072,631 | +0.00(+0.00%) |
Mar 23, 2010 | 11.07 | 11.12 | 10.93 | 11.11 | 843,655 | +0.06(+0.56%) |
Mar 22, 2010 | 10.93 | 11.12 | 10.89 | 11.05 | 941,012 | +0.09(+0.78%) |
Mar 19, 2010 | 11.01 | 11.08 | 10.86 | 10.96 | 1,730,544 | +0.01(+0.07%) |
Mar 18, 2010 | 10.78 | 11.03 | 10.78 | 10.96 | 722,840 | +0.16(+1.45%) |
Mar 17, 2010 | 10.69 | 10.84 | 10.56 | 10.80 | 731,010 | +0.16(+1.47%) |
Mar 16, 2010 | 10.92 | 10.93 | 10.59 | 10.64 | 1,489,971 | -0.22(-2.01%) |
Mar 15, 2010 | 10.75 | 11.05 | 10.71 | 10.86 | 1,321,003 | -0.18(-1.63%) |
Mar 12, 2010 | 11.09 | 11.10 | 10.95 | 11.04 | 978,143 | -0.01(-0.07%) |
Mar 11, 2010 | 10.88 | 11.09 | 10.82 | 11.05 | 1,368,688 | +0.12(+1.07%) |
Mar 10, 2010 | 10.99 | 11.03 | 10.82 | 10.93 | 1,925,789 | -0.02(-0.21%) |
Mar 09, 2010 | 11.02 | 11.20 | 10.91 | 10.96 | 2,222,677 | -0.11(-0.99%) |
Mar 08, 2010 | 11.04 | 11.09 | 10.89 | 11.07 | 2,262,471 | +0.04(+0.35%) |
Mar 05, 2010 | 10.80 | 11.03 | 10.69 | 11.03 | 1,873,234 | +0.23(+2.17%) |
Mar 04, 2010 | 10.86 | 10.89 | 10.65 | 10.79 | 969,909 | +0.06(+0.58%) |
Mar 03, 2010 | 10.63 | 10.86 | 10.57 | 10.73 | 2,068,200 | +0.09(+0.88%) |
Mar 02, 2010 | 10.61 | 10.80 | 10.57 | 10.64 | 1,424,885 | +0.06(+0.59%) |
Mar 01, 2010 | 10.50 | 10.61 | 10.41 | 10.57 | 1,715,468 | +0.09(+0.89%) |
Feb 26, 2010 | 10.63 | 10.68 | 10.41 | 10.48 | 1,426,333 | -0.16(-1.54%) |
Feb 25, 2010 | 10.74 | 10.79 | 10.62 | 10.64 | 1,061,476 | -0.23(-2.08%) |
Feb 24, 2010 | 10.84 | 11.00 | 10.67 | 10.87 | 2,049,369 | +0.05(+0.50%) |
Feb 23, 2010 | 10.50 | 11.11 | 10.27 | 10.82 | 5,046,567 | +0.67(+6.62%) |
Feb 22, 2010 | 10.30 | 10.34 | 10.11 | 10.14 | 1,681,530 | -0.05(-0.46%) |
Feb 19, 2010 | 10.09 | 10.22 | 10.02 | 10.19 | 1,281,709 | +0.10(+1.01%) |
Feb 18, 2010 | 10.18 | 10.22 | 10.07 | 10.09 | 587,939 | -0.08(-0.77%) |
Feb 17, 2010 | 10.27 | 10.37 | 10.11 | 10.17 | 1,214,981 | -0.09(-0.91%) |
Feb 16, 2010 | 9.841 | 10.30 | 9.809 | 10.26 | 1,624,197 | +0.44(+4.53%) |
Feb 12, 2010 | 9.567 | 9.817 | 9.817 | 9.817 | 916,227 | +0.15(+1.53%) |
Feb 11, 2010 | 9.653 | 9.684 | 9.505 | 9.669 | 1,038,495 | +0.02(+0.24%) |
Feb 10, 2010 | 9.645 | 9.700 | 9.528 | 9.645 | 811,299 | +0.00(+0.00%) |
Feb 09, 2010 | 9.630 | 9.677 | 9.388 | 9.645 | 1,728,631 | +0.20(+2.06%) |
Feb 08, 2010 | 9.528 | 9.677 | 9.427 | 9.450 | 842,899 | -0.05(-0.57%) |
Feb 05, 2010 | 9.357 | 9.560 | 9.208 | 9.505 | 2,516,180 | +0.37(+4.10%) |
Feb 04, 2010 | 9.169 | 9.255 | 9.076 | 9.130 | 925,067 | -0.12(-1.27%) |
Feb 03, 2010 | 9.411 | 9.474 | 9.224 | 9.247 | 925,889 | -0.23(-2.39%) |
Feb 02, 2010 | 9.341 | 9.528 | 9.255 | 9.474 | 1,494,854 | +0.10(+1.08%) |