Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.99 | 14.03 | 13.75 | 13.98 | 23,692 | +0.22(+1.60%) |
Mar 30, 2011 | 13.76 | 13.76 | 13.76 | 13.76 | 12,314 | +0.09(+0.66%) |
Mar 29, 2011 | 13.65 | 13.89 | 13.62 | 13.67 | 14,716 | -0.05(-0.36%) |
Mar 28, 2011 | 13.90 | 13.90 | 13.67 | 13.72 | 24,047 | -0.19(-1.37%) |
Mar 25, 2011 | 13.70 | 13.91 | 13.51 | 13.91 | 7,805 | +0.32(+2.35%) |
Mar 24, 2011 | 13.20 | 13.59 | 13.20 | 13.59 | 7,167 | +0.29(+2.18%) |
Mar 23, 2011 | 13.10 | 13.45 | 13.10 | 13.30 | 6,527 | +0.09(+0.68%) |
Mar 22, 2011 | 13.28 | 13.38 | 13.20 | 13.21 | 11,507 | -0.07(-0.53%) |
Mar 21, 2011 | 13.35 | 13.35 | 13.10 | 13.28 | 12,658 | +0.09(+0.68%) |
Mar 18, 2011 | 13.05 | 13.21 | 13.02 | 13.19 | 10,078 | +0.33(+2.57%) |
Mar 17, 2011 | 12.73 | 13.05 | 12.73 | 12.86 | 16,143 | -0.19(-1.46%) |
Mar 16, 2011 | 12.93 | 13.32 | 12.81 | 13.05 | 14,233 | -0.10(-0.76%) |
Mar 15, 2011 | 12.95 | 13.30 | 12.95 | 13.15 | 7,405 | -0.22(-1.65%) |
Mar 14, 2011 | 13.35 | 13.65 | 13.35 | 13.37 | 5,731 | -0.13(-0.96%) |
Mar 11, 2011 | 13.20 | 13.50 | 13.20 | 13.50 | 24,924 | +0.00(+0.00%) |
Mar 10, 2011 | 13.42 | 13.75 | 13.42 | 13.50 | 22,198 | -0.10(-0.74%) |
Mar 09, 2011 | 13.50 | 13.85 | 13.50 | 13.60 | 7,525 | +0.12(+0.89%) |
Mar 08, 2011 | 13.56 | 13.61 | 13.48 | 13.48 | 8,550 | +0.13(+0.97%) |
Mar 07, 2011 | 13.19 | 13.63 | 13.19 | 13.35 | 12,113 | +0.05(+0.38%) |
Mar 04, 2011 | 13.20 | 13.53 | 13.20 | 13.30 | 13,983 | -0.06(-0.45%) |
Mar 03, 2011 | 13.45 | 13.45 | 13.30 | 13.36 | 21,461 | +0.22(+1.67%) |
Mar 02, 2011 | 13.47 | 13.47 | 13.07 | 13.14 | 14,487 | +0.04(+0.31%) |
Mar 01, 2011 | 13.34 | 13.34 | 13.05 | 13.10 | 17,101 | +0.03(+0.23%) |
Feb 28, 2011 | 13.01 | 13.22 | 13.01 | 13.07 | 14,751 | +0.22(+1.71%) |
Feb 25, 2011 | 12.72 | 12.89 | 12.72 | 12.85 | 13,034 | +0.21(+1.66%) |
Feb 24, 2011 | 12.73 | 12.86 | 12.64 | 12.64 | 7,285 | -0.18(-1.40%) |
Feb 23, 2011 | 12.70 | 12.85 | 12.64 | 12.82 | 19,948 | +0.12(+0.94%) |
Feb 22, 2011 | 13.17 | 13.17 | 12.70 | 12.70 | 12,347 | -0.48(-3.64%) |
Feb 18, 2011 | 13.38 | 13.38 | 13.11 | 13.18 | 21,640 | +0.05(+0.38%) |
Feb 17, 2011 | 13.10 | 13.15 | 12.85 | 13.13 | 29,275 | +0.15(+1.16%) |
Feb 16, 2011 | 12.72 | 13.01 | 12.72 | 12.98 | 21,551 | +0.21(+1.64%) |
Feb 15, 2011 | 12.55 | 12.83 | 12.55 | 12.77 | 11,699 | -0.01(-0.08%) |
Feb 14, 2011 | 12.74 | 12.93 | 12.74 | 12.78 | 6,187 | +0.08(+0.63%) |
Feb 11, 2011 | 12.70 | 12.70 | 12.55 | 12.70 | 7,895 | +0.02(+0.16%) |
Feb 10, 2011 | 12.59 | 12.68 | 12.43 | 12.68 | 15,484 | +0.08(+0.63%) |
Feb 09, 2011 | 12.82 | 12.90 | 12.60 | 12.60 | 23,775 | -0.38(-2.93%) |
Feb 08, 2011 | 13.01 | 13.05 | 12.85 | 12.98 | 18,322 | -0.10(-0.76%) |
Feb 07, 2011 | 13.05 | 13.10 | 13.05 | 13.08 | 11,965 | +0.05(+0.38%) |
Feb 04, 2011 | 13.05 | 13.10 | 13.03 | 13.03 | 10,545 | -0.07(-0.53%) |
Feb 03, 2011 | 13.04 | 13.11 | 13.04 | 13.10 | 13,751 | +0.04(+0.31%) |
Feb 02, 2011 | 13.00 | 13.25 | 13.00 | 13.06 | 32,463 | +0.05(+0.38%) |
Feb 01, 2011 | 12.88 | 13.11 | 12.88 | 13.01 | 17,090 | +0.11(+0.85%) |
Jan 31, 2011 | 13.08 | 13.08 | 12.87 | 12.90 | 10,187 | -0.05(-0.39%) |
Jan 28, 2011 | 12.97 | 13.05 | 12.80 | 12.95 | 661,779 | -0.12(-0.92%) |
Jan 27, 2011 | 13.00 | 13.20 | 12.98 | 13.07 | 16,689 | +0.04(+0.31%) |
Jan 26, 2011 | 13.00 | 13.15 | 13.00 | 13.03 | 55,637 | +0.01(+0.08%) |
Jan 25, 2011 | 13.10 | 13.25 | 13.00 | 13.02 | 12,347 | -0.18(-1.36%) |
Jan 24, 2011 | 13.10 | 13.50 | 13.10 | 13.20 | 32,145 | -0.40(-2.94%) |
Jan 21, 2011 | 13.60 | 13.67 | 13.60 | 13.60 | 11,323 | -0.05(-0.37%) |
Jan 20, 2011 | 13.50 | 13.70 | 13.50 | 13.65 | 18,952 | -0.13(-0.94%) |
Jan 19, 2011 | 13.75 | 13.78 | 13.70 | 13.78 | 10,632 | +0.02(+0.15%) |
Jan 18, 2011 | 13.61 | 13.87 | 13.61 | 13.76 | 21,174 | -0.10(-0.72%) |
Jan 14, 2011 | 13.87 | 13.87 | 13.79 | 13.86 | 14,176 | +0.07(+0.51%) |
Jan 13, 2011 | 13.79 | 13.79 | 13.61 | 13.79 | 7,534 | +0.10(+0.73%) |
Jan 12, 2011 | 13.50 | 13.75 | 13.50 | 13.69 | 24,523 | +0.34(+2.55%) |
Jan 11, 2011 | 13.40 | 13.40 | 13.25 | 13.35 | 6,819 | +0.00(+0.00%) |
Jan 10, 2011 | 13.15 | 13.35 | 13.12 | 13.35 | 19,926 | +0.03(+0.23%) |
Jan 07, 2011 | 13.37 | 13.37 | 13.15 | 13.32 | 8,571 | -0.07(-0.52%) |
Jan 06, 2011 | 13.45 | 13.45 | 13.20 | 13.39 | 21,615 | -0.06(-0.45%) |
Jan 05, 2011 | 13.25 | 13.54 | 13.25 | 13.45 | 26,028 | -0.09(-0.66%) |
Jan 04, 2011 | 13.70 | 13.70 | 13.42 | 13.54 | 5,973 | +0.10(+0.74%) |
Jan 03, 2011 | 13.41 | 13.44 | 13.41 | 13.44 | 17,202 | +0.36(+2.75%) |
Dec 31, 2010 | 12.97 | 13.40 | 12.97 | 13.08 | 5,387 | -0.15(-1.13%) |
Dec 30, 2010 | 12.89 | 13.25 | 12.89 | 13.23 | 27,850 | +0.11(+0.84%) |
Dec 29, 2010 | 13.00 | 13.20 | 12.90 | 13.12 | 26,299 | +0.30(+2.34%) |
Dec 28, 2010 | 12.76 | 12.87 | 12.76 | 12.82 | 9,362 | -0.04(-0.31%) |
Dec 27, 2010 | 12.86 | 13.00 | 12.86 | 12.86 | 20,895 | -0.12(-0.92%) |
Dec 23, 2010 | 12.87 | 13.03 | 12.87 | 12.98 | 9,824 | -0.02(-0.15%) |
Dec 22, 2010 | 13.01 | 13.09 | 12.90 | 13.00 | 22,789 | -0.14(-1.07%) |
Dec 21, 2010 | 13.28 | 13.28 | 13.10 | 13.14 | 56,864 | +0.01(+0.08%) |
Dec 20, 2010 | 13.00 | 13.15 | 13.00 | 13.13 | 14,142 | +0.12(+0.92%) |
Dec 17, 2010 | 13.00 | 13.09 | 12.98 | 13.01 | 19,066 | -0.11(-0.84%) |
Dec 16, 2010 | 13.00 | 13.14 | 13.00 | 13.12 | 20,807 | +0.07(+0.54%) |
Dec 15, 2010 | 13.22 | 13.22 | 13.04 | 13.05 | 32,162 | -0.50(-3.69%) |
Dec 14, 2010 | 13.32 | 13.55 | 13.32 | 13.55 | 7,945 | +0.17(+1.27%) |
Dec 13, 2010 | 13.25 | 13.42 | 13.25 | 13.38 | 15,084 | +0.33(+2.53%) |
Dec 10, 2010 | 13.02 | 13.24 | 13.02 | 13.05 | 8,136 | -0.06(-0.46%) |
Dec 09, 2010 | 13.11 | 13.24 | 13.11 | 13.11 | 11,334 | -0.21(-1.58%) |
Dec 08, 2010 | 13.07 | 13.32 | 13.07 | 13.32 | 11,702 | -0.10(-0.75%) |
Dec 07, 2010 | 13.68 | 13.68 | 13.26 | 13.42 | 5,976 | +0.28(+2.13%) |
Dec 06, 2010 | 13.49 | 13.49 | 13.13 | 13.14 | 8,620 | -0.36(-2.67%) |
Dec 03, 2010 | 13.44 | 13.91 | 13.44 | 13.50 | 26,587 | -0.22(-1.60%) |
Dec 02, 2010 | 13.68 | 13.85 | 13.68 | 13.72 | 17,742 | +0.12(+0.88%) |
Dec 01, 2010 | 13.55 | 13.95 | 13.55 | 13.60 | 5,684 | -0.02(-0.15%) |
Nov 30, 2010 | 13.86 | 13.86 | 13.51 | 13.62 | 7,921 | +0.06(+0.44%) |
Nov 29, 2010 | 13.56 | 13.90 | 13.56 | 13.56 | 6,185 | +0.05(+0.37%) |
Nov 26, 2010 | 13.53 | 13.88 | 13.51 | 13.51 | 19,166 | -0.10(-0.73%) |
Nov 24, 2010 | 13.36 | 13.61 | 13.61 | 13.61 | 17,717 | -0.04(-0.29%) |
Nov 23, 2010 | 13.77 | 13.93 | 13.10 | 13.65 | 30,399 | -0.36(-2.57%) |
Nov 22, 2010 | 14.06 | 14.25 | 13.90 | 14.01 | 12,733 | +0.01(+0.07%) |
Nov 19, 2010 | 14.00 | 14.60 | 14.00 | 14.00 | 52,269 | -0.50(-3.45%) |
Nov 18, 2010 | 14.41 | 15.00 | 14.41 | 14.50 | 9,849 | -0.20(-1.36%) |
Nov 17, 2010 | 14.41 | 14.70 | 13.90 | 14.70 | 14,015 | -0.23(-1.54%) |
Nov 16, 2010 | 14.17 | 14.95 | 14.17 | 14.93 | 15,780 | -0.02(-0.13%) |
Nov 15, 2010 | 14.77 | 15.20 | 14.77 | 14.95 | 14,068 | -0.28(-1.84%) |
Nov 12, 2010 | 14.95 | 15.25 | 14.63 | 15.23 | 17,281 | -0.07(-0.46%) |
Nov 11, 2010 | 15.32 | 15.42 | 15.00 | 15.30 | 14,070 | -0.13(-0.84%) |
Nov 10, 2010 | 14.85 | 15.70 | 14.85 | 15.43 | 13,763 | -0.07(-0.45%) |
Nov 09, 2010 | 15.69 | 15.69 | 15.18 | 15.50 | 8,573 | -0.10(-0.64%) |
Nov 08, 2010 | 15.59 | 15.75 | 15.59 | 15.60 | 12,429 | +0.19(+1.23%) |
Nov 05, 2010 | 15.40 | 15.50 | 15.40 | 15.41 | 9,779 | -0.84(-5.17%) |
Nov 04, 2010 | 16.01 | 16.35 | 16.01 | 16.25 | 12,212 | +0.31(+1.94%) |
Nov 03, 2010 | 15.75 | 15.95 | 15.75 | 15.94 | 10,539 | +0.34(+2.18%) |
Nov 02, 2010 | 15.76 | 15.80 | 15.55 | 15.60 | 21,723 | +0.25(+1.63%) |
Nov 01, 2010 | 15.33 | 15.55 | 15.31 | 15.35 | 8,739 | +0.43(+2.88%) |
Oct 29, 2010 | 14.86 | 15.04 | 14.86 | 14.92 | 4,915 | -0.17(-1.13%) |
Oct 28, 2010 | 15.14 | 15.14 | 14.85 | 15.09 | 7,403 | +0.44(+3.00%) |
Oct 27, 2010 | 14.80 | 14.80 | 14.58 | 14.65 | 656,450 | -0.08(-0.54%) |
Oct 25, 2010 | 14.67 | 14.75 | 14.55 | 14.73 | 764,375 | +0.22(+1.52%) |
Oct 22, 2010 | 14.38 | 14.69 | 14.38 | 14.51 | 19,298 | -0.32(-2.16%) |
Oct 21, 2010 | 14.67 | 14.84 | 14.66 | 14.83 | 12,450 | +0.15(+1.02%) |
Oct 20, 2010 | 14.41 | 14.68 | 14.41 | 14.68 | 14,001 | -0.15(-1.01%) |
Oct 19, 2010 | 14.72 | 14.86 | 14.60 | 14.83 | 4,495 | +0.23(+1.58%) |
Oct 18, 2010 | 14.65 | 14.69 | 14.59 | 14.60 | 4,248 | -0.05(-0.34%) |
Oct 15, 2010 | 14.33 | 14.65 | 14.33 | 14.65 | 17,443 | +0.20(+1.38%) |
Oct 14, 2010 | 14.35 | 14.45 | 14.20 | 14.45 | 16,344 | +0.45(+3.21%) |
Oct 13, 2010 | 13.95 | 14.00 | 13.95 | 14.00 | 3,867 | +0.37(+2.71%) |
Oct 12, 2010 | 13.61 | 13.78 | 13.61 | 13.63 | 15,556 | -0.02(-0.15%) |
Oct 11, 2010 | 13.58 | 13.77 | 13.58 | 13.65 | 15,506 | +0.19(+1.41%) |
Oct 08, 2010 | 13.74 | 13.75 | 13.46 | 13.46 | 7,341 | -0.14(-1.03%) |
Oct 07, 2010 | 13.65 | 13.75 | 13.60 | 13.60 | 14,243 | -0.27(-1.95%) |
Oct 06, 2010 | 13.68 | 13.89 | 13.68 | 13.87 | 26,830 | +0.40(+2.97%) |
Oct 05, 2010 | 13.33 | 13.50 | 13.33 | 13.47 | 19,227 | +0.27(+2.05%) |
Oct 04, 2010 | 13.16 | 13.34 | 13.16 | 13.20 | 13,518 | +0.05(+0.38%) |
Oct 01, 2010 | 13.20 | 13.24 | 13.10 | 13.15 | 33,908 | +0.05(+0.38%) |
Sep 30, 2010 | 13.05 | 13.16 | 13.00 | 13.10 | 9,733 | -0.04(-0.30%) |
Sep 29, 2010 | 13.06 | 13.19 | 12.86 | 13.14 | 8,259 | +0.14(+1.08%) |
Sep 28, 2010 | 12.90 | 13.14 | 12.80 | 13.00 | 11,664 | -0.13(-0.99%) |
Sep 27, 2010 | 13.04 | 13.15 | 13.00 | 13.13 | 38,563 | +0.13(+1.00%) |
Sep 24, 2010 | 13.00 | 13.20 | 12.90 | 13.00 | 3,670 | +0.05(+0.39%) |
Sep 23, 2010 | 13.00 | 13.10 | 12.95 | 12.95 | 4,876 | -0.19(-1.45%) |
Sep 22, 2010 | 13.21 | 13.22 | 13.11 | 13.14 | 6,665 | -0.07(-0.53%) |
Sep 21, 2010 | 13.17 | 13.21 | 13.02 | 13.21 | 13,772 | +0.21(+1.62%) |
Sep 20, 2010 | 13.05 | 13.16 | 12.98 | 13.00 | 11,766 | -0.03(-0.23%) |
Sep 17, 2010 | 13.01 | 13.14 | 12.93 | 13.03 | 14,775 | -0.02(-0.15%) |
Sep 15, 2010 | 12.95 | 13.05 | 12.95 | 13.05 | 17,714 | +0.01(+0.08%) |
Sep 14, 2010 | 13.05 | 13.23 | 13.04 | 13.04 | 58,585 | -0.01(-0.08%) |
Sep 13, 2010 | 13.05 | 13.18 | 13.05 | 13.05 | 28,200 | +0.15(+1.16%) |
Sep 10, 2010 | 12.92 | 12.92 | 12.90 | 12.90 | 1,346 | -0.05(-0.39%) |
Sep 09, 2010 | 13.09 | 13.09 | 12.82 | 12.95 | 9,681 | +0.01(+0.08%) |
Sep 08, 2010 | 12.80 | 12.94 | 12.80 | 12.94 | 3,608 | +0.18(+1.41%) |
Sep 07, 2010 | 12.98 | 12.98 | 12.76 | 12.76 | 4,487 | +0.14(+1.11%) |
Sep 03, 2010 | 12.66 | 12.84 | 12.62 | 12.62 | 6,839 | -0.03(-0.24%) |
Sep 02, 2010 | 12.59 | 12.75 | 12.59 | 12.65 | 23,327 | -0.04(-0.32%) |
Sep 01, 2010 | 12.57 | 12.73 | 12.50 | 12.69 | 10,730 | +0.07(+0.55%) |
Aug 31, 2010 | 12.56 | 12.67 | 12.56 | 12.62 | 18,789 | -0.01(-0.08%) |
Aug 30, 2010 | 12.67 | 12.76 | 12.63 | 12.63 | 23,352 | -0.08(-0.63%) |
Aug 27, 2010 | 12.66 | 12.77 | 12.66 | 12.71 | 9,516 | -0.06(-0.47%) |
Aug 26, 2010 | 12.67 | 12.92 | 12.65 | 12.77 | 11,869 | +0.10(+0.79%) |
Aug 25, 2010 | 12.50 | 12.71 | 12.50 | 12.67 | 20,250 | +0.04(+0.32%) |
Aug 24, 2010 | 12.78 | 12.83 | 12.53 | 12.63 | 9,130 | -0.27(-2.09%) |
Aug 23, 2010 | 12.96 | 12.96 | 12.78 | 12.90 | 14,212 | -0.07(-0.54%) |
Aug 20, 2010 | 12.84 | 12.99 | 12.84 | 12.97 | 15,604 | +0.16(+1.25%) |
Aug 19, 2010 | 12.86 | 13.00 | 12.81 | 12.81 | 5,259 | -0.04(-0.31%) |
Aug 18, 2010 | 12.95 | 13.08 | 12.85 | 12.85 | 16,828 | -0.15(-1.15%) |
Aug 17, 2010 | 12.98 | 13.10 | 12.95 | 13.00 | 71,850 | +0.01(+0.08%) |
Aug 16, 2010 | 12.91 | 13.01 | 12.91 | 12.99 | 5,623 | +0.09(+0.70%) |
Aug 13, 2010 | 12.88 | 12.92 | 12.84 | 12.90 | 9,674 | +0.10(+0.78%) |
Aug 12, 2010 | 12.88 | 12.94 | 12.80 | 12.80 | 4,553 | -0.20(-1.54%) |
Aug 11, 2010 | 13.01 | 13.02 | 12.90 | 13.00 | 15,436 | -0.16(-1.22%) |
Aug 10, 2010 | 13.25 | 13.43 | 13.16 | 13.16 | 5,891 | -0.24(-1.79%) |
Aug 09, 2010 | 13.50 | 13.69 | 13.40 | 13.40 | 3,330 | -0.17(-1.25%) |
Aug 06, 2010 | 13.50 | 13.57 | 13.35 | 13.57 | 5,553 | +0.07(+0.52%) |
Aug 05, 2010 | 13.30 | 13.57 | 13.30 | 13.50 | 12,075 | +0.15(+1.12%) |
Aug 04, 2010 | 13.64 | 13.64 | 13.35 | 13.35 | 7,493 | +0.00(+0.00%) |
Aug 03, 2010 | 13.37 | 13.43 | 13.30 | 13.35 | 8,036 | -0.20(-1.48%) |
Aug 02, 2010 | 13.60 | 13.60 | 13.40 | 13.55 | 24,118 | +0.33(+2.50%) |
Jul 30, 2010 | 13.11 | 13.22 | 12.90 | 13.22 | 9,588 | +0.22(+1.69%) |
Jul 29, 2010 | 13.15 | 13.25 | 13.00 | 13.00 | 9,929 | -0.10(-0.76%) |
Jul 28, 2010 | 13.21 | 13.25 | 13.10 | 13.10 | 16,418 | -0.10(-0.76%) |
Jul 27, 2010 | 13.26 | 13.36 | 13.20 | 13.20 | 3,889 | -0.10(-0.75%) |
Jul 26, 2010 | 13.17 | 13.38 | 13.10 | 13.30 | 3,560 | -0.17(-1.26%) |
Jul 23, 2010 | 13.23 | 13.47 | 13.15 | 13.47 | 2,332 | +0.29(+2.20%) |
Jul 22, 2010 | 13.15 | 13.44 | 13.07 | 13.18 | 17,072 | +0.29(+2.25%) |
Jul 21, 2010 | 13.14 | 13.14 | 12.80 | 12.89 | 31,018 | -0.16(-1.23%) |
Jul 20, 2010 | 12.75 | 13.10 | 12.75 | 13.05 | 5,069 | +0.30(+2.35%) |
Jul 19, 2010 | 12.94 | 12.94 | 12.75 | 12.75 | 1,844 | -0.05(-0.39%) |
Jul 16, 2010 | 12.90 | 13.00 | 12.80 | 12.80 | 8,511 | +0.15(+1.19%) |
Jul 15, 2010 | 12.91 | 12.95 | 12.60 | 12.65 | 5,607 | -0.44(-3.36%) |
Jul 14, 2010 | 13.25 | 13.25 | 12.98 | 13.09 | 5,462 | -0.02(-0.15%) |
Jul 13, 2010 | 13.11 | 13.34 | 13.11 | 13.11 | 7,777 | -0.07(-0.53%) |
Jul 12, 2010 | 13.15 | 13.36 | 13.00 | 13.18 | 5,219 | +0.28(+2.17%) |
Jul 09, 2010 | 12.99 | 13.24 | 12.90 | 12.90 | 5,697 | +0.25(+1.98%) |
Jul 08, 2010 | 12.60 | 12.85 | 12.60 | 12.65 | 6,390 | -0.05(-0.39%) |
Jul 07, 2010 | 12.55 | 12.75 | 12.55 | 12.70 | 10,414 | +0.15(+1.20%) |
Jul 06, 2010 | 12.70 | 12.79 | 12.55 | 12.55 | 15,124 | +0.65(+5.46%) |
Jul 02, 2010 | 12.61 | 12.75 | 11.65 | 11.90 | 18,487 | -0.65(-5.18%) |
Jul 01, 2010 | 12.62 | 12.62 | 12.25 | 12.55 | 9,171 | +0.10(+0.80%) |
Jun 30, 2010 | 12.63 | 12.73 | 12.45 | 12.45 | 5,300 | -0.08(-0.64%) |
Jun 29, 2010 | 12.60 | 12.64 | 12.35 | 12.53 | 3,597 | -0.43(-3.32%) |
Jun 25, 2010 | 12.94 | 13.00 | 12.90 | 12.96 | 13,373 | -0.06(-0.46%) |
Jun 24, 2010 | 13.02 | 13.09 | 12.99 | 13.02 | 7,861 | -0.03(-0.23%) |
Jun 23, 2010 | 13.06 | 13.27 | 13.00 | 13.05 | 5,605 | +0.00(+0.00%) |
Jun 22, 2010 | 13.22 | 13.22 | 13.04 | 13.05 | 5,090 | +0.05(+0.38%) |
Jun 21, 2010 | 13.55 | 13.55 | 12.95 | 13.00 | 14,644 | +0.20(+1.56%) |
Jun 18, 2010 | 12.57 | 12.80 | 12.57 | 12.80 | 6,204 | +0.25(+1.99%) |
Jun 17, 2010 | 12.56 | 12.69 | 12.52 | 12.55 | 9,459 | -0.26(-2.03%) |
Jun 16, 2010 | 12.73 | 12.85 | 12.68 | 12.81 | 2,367 | +0.03(+0.23%) |
Jun 15, 2010 | 12.63 | 12.84 | 12.63 | 12.78 | 7,644 | +0.13(+1.03%) |
Jun 14, 2010 | 12.61 | 12.71 | 12.53 | 12.65 | 7,566 | +0.15(+1.20%) |
Jun 11, 2010 | 12.41 | 12.50 | 12.36 | 12.50 | 8,173 | -0.10(-0.79%) |
Jun 10, 2010 | 12.41 | 12.60 | 12.41 | 12.60 | 6,779 | +0.14(+1.12%) |
Jun 09, 2010 | 12.33 | 12.60 | 12.33 | 12.46 | 6,885 | +0.22(+1.80%) |
Jun 08, 2010 | 12.12 | 12.24 | 12.10 | 12.24 | 7,828 | +0.12(+0.99%) |
Jun 07, 2010 | 12.23 | 12.25 | 12.12 | 12.12 | 6,166 | +0.11(+0.92%) |
Jun 04, 2010 | 12.00 | 12.32 | 12.00 | 12.01 | 10,628 | -0.48(-3.84%) |
Jun 03, 2010 | 12.56 | 12.56 | 12.21 | 12.49 | 6,862 | +0.14(+1.13%) |
Jun 02, 2010 | 12.15 | 12.35 | 12.10 | 12.35 | 11,545 | +0.03(+0.24%) |
Jun 01, 2010 | 12.00 | 12.40 | 12.00 | 12.32 | 7,018 | -0.08(-0.65%) |
May 28, 2010 | 12.56 | 12.44 | 12.26 | 12.40 | 19,178 | -0.16(-1.27%) |
May 27, 2010 | 12.29 | 12.60 | 12.29 | 12.56 | 6,376 | +0.26(+2.11%) |
May 26, 2010 | 12.61 | 12.78 | 12.30 | 12.30 | 42,024 | -0.20(-1.60%) |
May 25, 2010 | 12.25 | 12.50 | 12.05 | 12.50 | 78,605 | -0.20(-1.57%) |
May 24, 2010 | 12.55 | 12.85 | 12.55 | 12.70 | 9,283 | +0.15(+1.20%) |
May 21, 2010 | 12.40 | 12.74 | 12.36 | 12.55 | 52,796 | -0.09(-0.71%) |
May 20, 2010 | 12.64 | 12.70 | 12.60 | 12.64 | 184,148 | -0.15(-1.17%) |
May 19, 2010 | 12.75 | 12.85 | 12.60 | 12.79 | 220,408 | -0.01(-0.08%) |
May 18, 2010 | 12.73 | 12.87 | 12.65 | 12.80 | 137,325 | +0.05(+0.39%) |
May 17, 2010 | 12.68 | 12.75 | 12.61 | 12.75 | 106,790 | -0.05(-0.39%) |
May 14, 2010 | 12.72 | 12.95 | 12.56 | 12.80 | 252,072 | +0.03(+0.23%) |
May 13, 2010 | 12.95 | 12.95 | 12.77 | 12.77 | 38,975 | -0.25(-1.92%) |
May 12, 2010 | 12.78 | 13.08 | 12.78 | 13.02 | 254,962 | -0.03(-0.23%) |
May 11, 2010 | 12.78 | 13.05 | 12.78 | 13.05 | 193,856 | +0.25(+1.95%) |
May 10, 2010 | 12.70 | 12.80 | 12.70 | 12.80 | 14,913 | +0.65(+5.35%) |
May 07, 2010 | 12.49 | 12.49 | 12.13 | 12.15 | 36,337 | -0.31(-2.49%) |
May 06, 2010 | 12.72 | 12.72 | 12.00 | 12.46 | 13,321 | -0.29(-2.27%) |
May 05, 2010 | 12.77 | 12.85 | 12.70 | 12.75 | 10,523 | +0.15(+1.19%) |
May 04, 2010 | 12.85 | 12.85 | 12.60 | 12.60 | 5,826 | -0.45(-3.45%) |
May 03, 2010 | 13.05 | 13.05 | 12.95 | 13.05 | 4,742 | +0.15(+1.16%) |
Apr 30, 2010 | 13.22 | 13.22 | 12.90 | 12.90 | 2,934 | -0.15(-1.15%) |
Apr 29, 2010 | 12.87 | 13.10 | 12.87 | 13.05 | 27,488 | -0.07(-0.53%) |
Apr 28, 2010 | 12.86 | 13.12 | 12.86 | 13.12 | 10,923 | -0.13(-0.98%) |
Apr 27, 2010 | 13.02 | 13.25 | 13.02 | 13.25 | 7,556 | -0.01(-0.08%) |
Apr 26, 2010 | 13.05 | 13.26 | 13.05 | 13.26 | 18,689 | +0.21(+1.61%) |
Apr 23, 2010 | 12.96 | 13.16 | 12.96 | 13.05 | 5,765 | -0.20(-1.51%) |
Apr 22, 2010 | 13.09 | 13.25 | 12.96 | 13.25 | 5,107 | +0.15(+1.15%) |
Apr 21, 2010 | 13.13 | 13.13 | 12.99 | 13.10 | 7,739 | -0.25(-1.87%) |
Apr 20, 2010 | 13.15 | 13.36 | 13.13 | 13.35 | 6,859 | +0.31(+2.38%) |
Apr 19, 2010 | 13.23 | 13.23 | 13.00 | 13.04 | 3,158 | -0.09(-0.69%) |
Apr 16, 2010 | 13.16 | 13.16 | 13.00 | 13.13 | 5,174 | -0.44(-3.24%) |
Apr 15, 2010 | 13.71 | 13.80 | 13.57 | 13.57 | 11,157 | -0.38(-2.72%) |
Apr 14, 2010 | 13.78 | 13.95 | 13.78 | 13.95 | 11,088 | -0.15(-1.06%) |
Apr 13, 2010 | 13.97 | 14.10 | 13.93 | 14.10 | 33,558 | -0.10(-0.70%) |
Apr 12, 2010 | 13.97 | 14.20 | 13.97 | 14.20 | 5,981 | +0.17(+1.21%) |
Apr 09, 2010 | 14.01 | 14.23 | 14.01 | 14.03 | 2,041 | -0.01(-0.07%) |
Apr 08, 2010 | 13.90 | 14.04 | 13.90 | 14.04 | 4,156 | +0.04(+0.29%) |
Apr 07, 2010 | 14.10 | 14.10 | 13.89 | 14.00 | 6,892 | +0.16(+1.16%) |
Apr 06, 2010 | 13.65 | 13.85 | 13.65 | 13.84 | 6,537 | +0.05(+0.36%) |
Apr 05, 2010 | 13.47 | 13.80 | 13.47 | 13.79 | 4,850 | +0.12(+0.88%) |