Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.63 | 13.92 | 13.58 | 13.83 | 2,118,330 | +0.25(+1.84%) |
Apr 28, 2011 | 13.49 | 13.65 | 13.38 | 13.58 | 2,561,917 | +0.18(+1.34%) |
Apr 27, 2011 | 13.13 | 13.45 | 13.11 | 13.40 | 1,965,723 | +0.32(+2.45%) |
Apr 26, 2011 | 13.20 | 13.32 | 12.98 | 13.08 | 1,568,542 | -0.20(-1.51%) |
Apr 25, 2011 | 13.47 | 13.48 | 13.25 | 13.28 | 1,445,477 | -0.09(-0.67%) |
Apr 21, 2011 | 13.39 | 13.53 | 13.29 | 13.37 | 2,113,921 | +0.14(+1.06%) |
Apr 20, 2011 | 13.32 | 13.40 | 13.20 | 13.23 | 1,895,950 | -0.02(-0.15%) |
Apr 19, 2011 | 13.54 | 13.54 | 13.11 | 13.25 | 1,416,702 | +0.09(+0.68%) |
Apr 18, 2011 | 12.97 | 13.20 | 12.85 | 13.16 | 2,442,624 | +0.28(+2.17%) |
Apr 15, 2011 | 12.92 | 13.09 | 12.80 | 12.88 | 1,988,009 | -0.02(-0.16%) |
Apr 14, 2011 | 12.61 | 12.90 | 12.57 | 12.90 | 2,356,316 | +0.30(+2.38%) |
Apr 13, 2011 | 12.60 | 12.64 | 12.50 | 12.60 | 1,206,603 | +0.12(+0.96%) |
Apr 12, 2011 | 12.65 | 12.66 | 12.47 | 12.48 | 927,339 | -0.15(-1.19%) |
Apr 11, 2011 | 12.73 | 12.76 | 12.55 | 12.63 | 1,195,250 | -0.11(-0.86%) |
Apr 08, 2011 | 12.68 | 12.76 | 12.58 | 12.74 | 2,713,299 | +0.14(+1.11%) |
Apr 07, 2011 | 12.60 | 12.64 | 12.56 | 12.60 | 1,176,826 | +0.03(+0.24%) |
Apr 06, 2011 | 12.65 | 12.65 | 12.53 | 12.57 | 2,025,715 | -0.01(-0.08%) |
Apr 05, 2011 | 12.45 | 12.64 | 12.42 | 12.58 | 5,758,085 | -0.08(-0.63%) |
Apr 04, 2011 | 12.62 | 12.71 | 12.62 | 12.66 | 380,732 | +0.09(+0.72%) |
Apr 01, 2011 | 12.55 | 12.61 | 12.40 | 12.57 | 621,967 | -0.07(-0.55%) |
Mar 31, 2011 | 12.61 | 12.66 | 12.58 | 12.64 | 515,360 | +0.13(+1.04%) |
Mar 30, 2011 | 12.61 | 12.65 | 12.46 | 12.51 | 636,838 | -0.02(-0.16%) |
Mar 29, 2011 | 12.48 | 12.56 | 12.46 | 12.53 | 663,362 | +0.00(+0.00%) |
Mar 28, 2011 | 12.62 | 12.62 | 12.49 | 12.53 | 1,020,659 | -0.15(-1.18%) |
Mar 25, 2011 | 12.75 | 12.82 | 12.68 | 12.68 | 671,577 | -0.01(-0.08%) |
Mar 24, 2011 | 12.84 | 12.90 | 12.66 | 12.69 | 1,206,886 | -0.10(-0.78%) |
Mar 23, 2011 | 12.87 | 13.01 | 12.77 | 12.79 | 1,243,140 | +0.02(+0.16%) |
Mar 22, 2011 | 12.94 | 12.94 | 12.77 | 12.77 | 548,706 | -0.10(-0.78%) |
Mar 21, 2011 | 12.88 | 12.89 | 12.84 | 12.87 | 735,294 | +0.16(+1.26%) |
Mar 18, 2011 | 12.66 | 12.72 | 12.60 | 12.71 | 552,052 | +0.20(+1.60%) |
Mar 17, 2011 | 12.51 | 12.69 | 12.50 | 12.51 | 726,430 | -0.01(-0.08%) |
Mar 16, 2011 | 12.66 | 12.68 | 12.46 | 12.52 | 757,847 | -0.12(-0.95%) |
Mar 15, 2011 | 12.50 | 12.68 | 12.48 | 12.64 | 1,509,674 | -0.12(-0.94%) |
Mar 14, 2011 | 12.65 | 12.80 | 12.65 | 12.76 | 959,540 | +0.27(+2.16%) |
Mar 11, 2011 | 12.50 | 12.70 | 12.45 | 12.49 | 520,777 | -0.06(-0.48%) |
Mar 10, 2011 | 12.62 | 12.64 | 12.42 | 12.55 | 813,386 | -0.17(-1.34%) |
Mar 09, 2011 | 12.98 | 13.00 | 12.72 | 12.72 | 594,730 | -0.19(-1.47%) |
Mar 08, 2011 | 13.05 | 13.05 | 12.75 | 12.91 | 427,744 | -0.11(-0.84%) |
Mar 07, 2011 | 13.13 | 13.13 | 12.93 | 13.02 | 1,405,343 | +0.13(+1.01%) |
Mar 04, 2011 | 12.84 | 12.92 | 12.80 | 12.89 | 487,960 | +0.10(+0.78%) |
Mar 03, 2011 | 12.74 | 12.85 | 12.68 | 12.79 | 631,375 | -0.12(-0.93%) |
Mar 02, 2011 | 12.80 | 12.91 | 12.76 | 12.91 | 691,445 | +0.16(+1.25%) |
Mar 01, 2011 | 12.53 | 12.75 | 12.50 | 12.75 | 1,238,334 | +0.32(+2.57%) |
Feb 28, 2011 | 12.47 | 12.50 | 12.41 | 12.43 | 519,542 | +0.02(+0.16%) |
Feb 25, 2011 | 12.47 | 12.50 | 12.37 | 12.41 | 778,274 | -0.01(-0.08%) |
Feb 24, 2011 | 12.53 | 12.58 | 12.35 | 12.42 | 1,680,722 | -0.09(-0.72%) |
Feb 23, 2011 | 12.52 | 12.66 | 12.46 | 12.51 | 1,371,158 | +0.04(+0.28%) |
Feb 22, 2011 | 12.50 | 12.62 | 12.39 | 12.47 | 859,893 | +0.14(+1.18%) |
Feb 18, 2011 | 12.30 | 12.40 | 12.29 | 12.33 | 846,145 | +0.01(+0.08%) |
Feb 17, 2011 | 12.29 | 12.42 | 12.29 | 12.32 | 681,527 | +0.05(+0.41%) |
Feb 16, 2011 | 12.17 | 12.30 | 12.15 | 12.27 | 493,551 | +0.12(+0.99%) |
Feb 15, 2011 | 12.30 | 12.35 | 12.14 | 12.15 | 493,144 | -0.10(-0.82%) |
Feb 14, 2011 | 12.27 | 12.30 | 12.21 | 12.25 | 416,080 | +0.03(+0.25%) |
Feb 11, 2011 | 12.32 | 12.32 | 12.17 | 12.22 | 261,843 | -0.03(-0.24%) |
Feb 10, 2011 | 12.19 | 12.32 | 12.15 | 12.25 | 394,584 | -0.02(-0.15%) |
Feb 09, 2011 | 12.30 | 12.35 | 12.20 | 12.27 | 389,672 | +0.02(+0.16%) |
Feb 08, 2011 | 12.20 | 12.40 | 12.18 | 12.25 | 708,928 | +0.09(+0.74%) |
Feb 07, 2011 | 12.15 | 12.19 | 12.08 | 12.16 | 488,305 | +0.09(+0.75%) |
Feb 04, 2011 | 12.38 | 12.38 | 12.05 | 12.07 | 1,048,948 | -0.18(-1.47%) |
Feb 03, 2011 | 12.04 | 12.30 | 11.90 | 12.25 | 1,326,339 | +0.26(+2.17%) |
Feb 02, 2011 | 11.85 | 11.99 | 11.76 | 11.99 | 1,419,031 | +0.09(+0.76%) |
Feb 01, 2011 | 11.84 | 11.92 | 11.71 | 11.90 | 1,338,800 | +0.16(+1.32%) |
Jan 31, 2011 | 11.61 | 11.82 | 11.61 | 11.74 | 807,909 | +0.05(+0.47%) |
Jan 28, 2011 | 11.57 | 11.90 | 11.52 | 11.69 | 1,400,926 | +0.20(+1.74%) |
Jan 27, 2011 | 11.66 | 11.70 | 11.43 | 11.49 | 895,522 | -0.24(-2.05%) |
Jan 26, 2011 | 11.54 | 11.85 | 11.41 | 11.73 | 682,322 | +0.22(+1.91%) |
Jan 25, 2011 | 11.50 | 11.62 | 11.46 | 11.51 | 951,338 | -0.11(-0.95%) |
Jan 24, 2011 | 11.60 | 11.77 | 11.55 | 11.62 | 1,233,300 | +0.08(+0.69%) |
Jan 21, 2011 | 11.50 | 11.56 | 11.41 | 11.54 | 710,539 | +0.02(+0.17%) |
Jan 20, 2011 | 11.69 | 11.70 | 11.51 | 11.52 | 1,149,862 | -0.30(-2.54%) |
Jan 19, 2011 | 11.90 | 11.95 | 11.80 | 11.82 | 411,560 | -0.01(-0.08%) |
Jan 18, 2011 | 11.85 | 11.89 | 11.80 | 11.83 | 349,856 | +0.10(+0.85%) |
Jan 14, 2011 | 11.82 | 11.90 | 11.70 | 11.73 | 762,069 | -0.20(-1.68%) |
Jan 13, 2011 | 12.13 | 12.14 | 11.92 | 11.93 | 701,306 | -0.14(-1.16%) |
Jan 12, 2011 | 11.98 | 12.09 | 11.92 | 12.07 | 524,669 | +0.08(+0.67%) |
Jan 11, 2011 | 12.02 | 12.07 | 11.95 | 11.99 | 551,046 | +0.01(+0.08%) |
Jan 10, 2011 | 11.84 | 11.99 | 11.81 | 11.98 | 654,285 | +0.13(+1.10%) |
Jan 07, 2011 | 11.74 | 11.95 | 11.73 | 11.85 | 943,111 | +0.09(+0.77%) |
Jan 06, 2011 | 11.97 | 12.00 | 11.76 | 11.76 | 2,078,158 | -0.21(-1.75%) |
Jan 05, 2011 | 11.96 | 12.04 | 11.83 | 11.97 | 1,124,340 | -0.09(-0.75%) |
Jan 04, 2011 | 12.18 | 12.18 | 11.94 | 12.06 | 1,387,396 | -0.20(-1.63%) |
Jan 03, 2011 | 12.36 | 12.40 | 12.26 | 12.26 | 371,439 | -0.09(-0.69%) |
Dec 31, 2010 | 12.31 | 12.36 | 12.29 | 12.35 | 476,389 | +0.10(+0.78%) |
Dec 30, 2010 | 12.32 | 12.34 | 12.23 | 12.25 | 332,071 | -0.10(-0.81%) |
Dec 29, 2010 | 12.39 | 12.40 | 12.30 | 12.35 | 527,827 | +0.00(+0.00%) |
Dec 28, 2010 | 12.27 | 12.35 | 12.22 | 12.35 | 443,145 | +0.22(+1.81%) |
Dec 27, 2010 | 12.07 | 12.15 | 12.05 | 12.13 | 196,261 | +0.06(+0.50%) |
Dec 23, 2010 | 12.04 | 12.08 | 11.96 | 12.07 | 308,599 | +0.01(+0.08%) |
Dec 22, 2010 | 12.09 | 12.13 | 12.00 | 12.06 | 304,307 | -0.01(-0.08%) |
Dec 21, 2010 | 12.14 | 12.16 | 12.05 | 12.07 | 438,472 | -0.06(-0.49%) |
Dec 20, 2010 | 12.08 | 12.17 | 12.04 | 12.13 | 367,806 | +0.12(+1.00%) |
Dec 17, 2010 | 12.01 | 12.06 | 11.94 | 12.01 | 745,546 | +0.03(+0.25%) |
Dec 16, 2010 | 12.11 | 12.11 | 11.95 | 11.98 | 1,147,479 | -0.15(-1.24%) |
Dec 15, 2010 | 12.24 | 12.28 | 12.13 | 12.13 | 598,808 | -0.16(-1.30%) |
Dec 14, 2010 | 12.20 | 12.37 | 12.19 | 12.29 | 714,251 | +0.12(+0.99%) |
Dec 13, 2010 | 12.25 | 12.30 | 12.16 | 12.17 | 542,255 | -0.03(-0.25%) |
Dec 10, 2010 | 12.08 | 12.22 | 12.06 | 12.20 | 556,302 | +0.06(+0.49%) |
Dec 09, 2010 | 12.31 | 12.35 | 12.14 | 12.14 | 1,519,576 | -0.05(-0.41%) |
Dec 08, 2010 | 12.40 | 12.42 | 12.05 | 12.19 | 1,683,879 | -0.31(-2.48%) |
Dec 07, 2010 | 12.72 | 12.73 | 12.47 | 12.50 | 1,426,908 | -0.16(-1.26%) |
Dec 06, 2010 | 12.58 | 12.67 | 12.46 | 12.66 | 1,051,566 | +0.19(+1.52%) |
Dec 03, 2010 | 12.36 | 12.49 | 12.34 | 12.47 | 921,797 | +0.28(+2.30%) |
Dec 02, 2010 | 12.21 | 12.33 | 12.17 | 12.19 | 1,083,459 | -0.02(-0.16%) |
Dec 01, 2010 | 12.26 | 12.30 | 12.18 | 12.21 | 760,820 | -0.04(-0.33%) |
Nov 30, 2010 | 12.11 | 12.30 | 12.11 | 12.25 | 1,228,176 | +0.27(+2.25%) |
Nov 29, 2010 | 12.02 | 12.09 | 11.95 | 11.98 | 708,485 | -0.01(-0.08%) |
Nov 26, 2010 | 11.93 | 12.00 | 11.93 | 11.99 | 227,946 | -0.11(-0.91%) |
Nov 24, 2010 | 12.20 | 12.10 | 12.10 | 12.10 | 346,337 | -0.03(-0.25%) |
Nov 23, 2010 | 12.12 | 12.23 | 12.07 | 12.13 | 1,058,945 | +0.06(+0.50%) |
Nov 22, 2010 | 11.92 | 12.09 | 11.89 | 12.07 | 556,755 | +0.13(+1.09%) |
Nov 19, 2010 | 11.90 | 12.04 | 11.84 | 11.94 | 712,593 | +0.01(+0.08%) |
Nov 18, 2010 | 12.05 | 12.06 | 11.93 | 11.93 | 930,667 | +0.09(+0.76%) |
Nov 17, 2010 | 11.88 | 11.96 | 11.81 | 11.84 | 563,660 | -0.03(-0.25%) |
Nov 16, 2010 | 11.96 | 12.01 | 11.75 | 11.87 | 1,140,081 | -0.29(-2.38%) |
Nov 15, 2010 | 12.16 | 12.20 | 11.99 | 12.16 | 720,782 | +0.04(+0.33%) |
Nov 12, 2010 | 12.24 | 12.35 | 11.98 | 12.12 | 1,478,787 | -0.28(-2.26%) |
Nov 11, 2010 | 12.45 | 12.45 | 12.35 | 12.40 | 808,254 | +0.00(+0.00%) |
Nov 10, 2010 | 12.51 | 12.52 | 12.20 | 12.40 | 1,127,322 | +0.00(+0.00%) |
Nov 09, 2010 | 12.59 | 12.70 | 12.31 | 12.40 | 2,071,141 | -0.17(-1.35%) |
Nov 08, 2010 | 12.36 | 12.59 | 12.30 | 12.57 | 1,212,617 | +0.22(+1.78%) |
Nov 05, 2010 | 12.28 | 12.43 | 12.20 | 12.35 | 708,481 | +0.02(+0.16%) |
Nov 04, 2010 | 12.11 | 12.35 | 12.05 | 12.33 | 1,272,366 | +0.45(+3.79%) |
Nov 03, 2010 | 11.88 | 11.91 | 11.63 | 11.88 | 913,946 | -0.00(-0.04%) |
Nov 02, 2010 | 11.98 | 11.98 | 11.81 | 11.88 | 591,807 | +0.00(+0.04%) |
Nov 01, 2010 | 11.94 | 11.97 | 11.84 | 11.88 | 821,371 | -0.01(-0.08%) |
Oct 29, 2010 | 11.89 | 11.99 | 11.83 | 11.89 | 972,152 | +0.04(+0.34%) |
Oct 28, 2010 | 11.75 | 11.86 | 11.66 | 11.85 | 656,110 | +0.24(+2.07%) |
Oct 27, 2010 | 11.65 | 11.68 | 11.57 | 11.61 | 1,019,902 | -0.14(-1.19%) |
Oct 25, 2010 | 12.03 | 12.03 | 11.75 | 11.75 | 1,225,228 | -0.04(-0.34%) |
Oct 22, 2010 | 11.82 | 11.83 | 11.72 | 11.79 | 617,485 | +0.04(+0.34%) |
Oct 21, 2010 | 12.00 | 12.00 | 11.70 | 11.75 | 1,116,710 | -0.23(-1.92%) |
Oct 20, 2010 | 12.01 | 12.04 | 11.90 | 11.98 | 807,065 | +0.08(+0.67%) |
Oct 19, 2010 | 11.90 | 12.03 | 11.77 | 11.90 | 2,254,022 | -0.29(-2.38%) |
Oct 18, 2010 | 12.06 | 12.23 | 12.00 | 12.19 | 1,109,820 | +0.14(+1.16%) |
Oct 15, 2010 | 12.26 | 12.26 | 11.95 | 12.05 | 1,003,444 | -0.05(-0.41%) |
Oct 14, 2010 | 12.04 | 12.14 | 11.93 | 12.10 | 1,583,097 | +0.08(+0.67%) |
Oct 13, 2010 | 11.82 | 12.05 | 11.82 | 12.02 | 1,836,525 | +0.20(+1.69%) |
Oct 12, 2010 | 11.79 | 11.85 | 11.76 | 11.82 | 558,352 | -0.04(-0.34%) |
Oct 11, 2010 | 11.80 | 11.86 | 11.71 | 11.86 | 601,995 | +0.07(+0.59%) |
Oct 08, 2010 | 11.79 | 11.89 | 11.67 | 11.79 | 688,326 | +0.16(+1.38%) |
Oct 07, 2010 | 11.97 | 11.98 | 11.59 | 11.63 | 1,347,319 | -0.30(-2.51%) |
Oct 06, 2010 | 11.79 | 11.95 | 11.76 | 11.93 | 2,230,898 | +0.21(+1.79%) |
Oct 05, 2010 | 11.69 | 11.76 | 11.61 | 11.72 | 2,000 | +0.19(+1.65%) |
Oct 04, 2010 | 11.63 | 11.64 | 11.48 | 11.53 | 981,537 | -0.11(-0.90%) |
Oct 01, 2010 | 11.63 | 11.65 | 11.48 | 11.63 | 1,085,679 | +0.17(+1.53%) |
Sep 30, 2010 | 11.46 | 11.49 | 11.36 | 11.46 | 1,353,013 | +0.03(+0.26%) |
Sep 29, 2010 | 11.47 | 11.50 | 11.37 | 11.43 | 1,000 | -0.01(-0.09%) |
Sep 28, 2010 | 11.35 | 11.47 | 11.32 | 11.44 | 1,530,732 | +0.05(+0.44%) |
Sep 27, 2010 | 11.42 | 11.42 | 11.37 | 11.39 | 1,465,412 | +0.00(+0.00%) |
Sep 24, 2010 | 11.43 | 11.43 | 11.33 | 11.39 | 1,766,312 | -0.00(-0.04%) |
Sep 23, 2010 | 11.40 | 11.41 | 11.34 | 11.39 | 1,678,486 | +0.04(+0.31%) |
Sep 22, 2010 | 11.40 | 11.45 | 11.35 | 11.36 | 2,721,801 | -0.02(-0.18%) |
Sep 21, 2010 | 11.36 | 11.39 | 11.27 | 11.38 | 850 | +0.04(+0.35%) |
Sep 20, 2010 | 11.34 | 11.40 | 11.31 | 11.34 | 2,691,448 | +0.04(+0.35%) |
Sep 17, 2010 | 11.30 | 11.37 | 11.20 | 11.30 | 6,483,990 | -0.12(-1.05%) |
Sep 15, 2010 | 11.55 | 11.62 | 11.42 | 11.42 | 100 | -0.11(-0.91%) |
Sep 14, 2010 | 11.45 | 11.60 | 11.41 | 11.53 | 200 | +0.26(+2.26%) |
Sep 13, 2010 | 11.40 | 11.41 | 11.27 | 11.27 | 355,585 | -0.11(-0.97%) |
Sep 10, 2010 | 11.47 | 11.47 | 11.36 | 11.38 | 960,797 | -0.06(-0.52%) |
Sep 09, 2010 | 11.49 | 11.56 | 11.38 | 11.44 | 878,316 | -0.02(-0.17%) |
Sep 08, 2010 | 11.62 | 11.65 | 11.46 | 11.46 | 521,158 | -0.10(-0.87%) |
Sep 07, 2010 | 11.72 | 11.77 | 11.56 | 11.56 | 724,110 | -0.07(-0.60%) |
Sep 03, 2010 | 11.71 | 11.78 | 11.60 | 11.63 | 805,118 | -0.22(-1.86%) |
Sep 02, 2010 | 11.86 | 11.95 | 11.82 | 11.85 | 331,115 | -0.02(-0.17%) |
Sep 01, 2010 | 12.05 | 12.08 | 11.78 | 11.87 | 307,553 | -0.13(-1.08%) |
Aug 31, 2010 | 12.08 | 12.09 | 11.94 | 12.00 | 673 | +0.04(+0.33%) |
Aug 30, 2010 | 12.04 | 12.04 | 11.80 | 11.96 | 385,513 | -0.08(-0.66%) |
Aug 27, 2010 | 12.04 | 12.12 | 11.85 | 12.04 | 715,073 | +0.07(+0.58%) |
Aug 26, 2010 | 11.83 | 12.03 | 11.72 | 11.97 | 583,327 | +0.08(+0.67%) |
Aug 25, 2010 | 11.71 | 11.89 | 11.66 | 11.89 | 1,014,448 | +0.16(+1.36%) |
Aug 24, 2010 | 11.45 | 11.73 | 11.45 | 11.73 | 1,100 | +0.10(+0.86%) |
Aug 23, 2010 | 11.65 | 11.66 | 11.55 | 11.63 | 291,202 | +0.04(+0.35%) |
Aug 20, 2010 | 11.52 | 11.61 | 11.41 | 11.59 | 338,840 | +0.07(+0.60%) |
Aug 19, 2010 | 11.51 | 11.58 | 11.49 | 11.52 | 250,734 | +0.05(+0.44%) |
Aug 18, 2010 | 11.46 | 11.55 | 11.40 | 11.47 | 348,099 | +0.00(+0.00%) |
Aug 17, 2010 | 11.49 | 11.50 | 11.41 | 11.47 | 311,327 | +0.04(+0.35%) |
Aug 16, 2010 | 11.48 | 11.51 | 11.40 | 11.43 | 348,180 | +0.09(+0.84%) |
Aug 13, 2010 | 11.34 | 11.40 | 11.31 | 11.34 | 323,992 | -0.00(-0.04%) |
Aug 12, 2010 | 11.52 | 11.52 | 11.29 | 11.34 | 343,525 | +0.14(+1.25%) |
Aug 11, 2010 | 11.35 | 11.38 | 11.16 | 11.20 | 310,368 | -0.14(-1.23%) |
Aug 10, 2010 | 11.25 | 11.40 | 11.15 | 11.34 | 370,369 | +0.08(+0.71%) |
Aug 09, 2010 | 11.40 | 11.40 | 11.24 | 11.26 | 353,788 | -0.10(-0.84%) |
Aug 06, 2010 | 11.36 | 11.36 | 11.23 | 11.36 | 360,407 | +0.17(+1.47%) |
Aug 05, 2010 | 11.29 | 11.29 | 11.15 | 11.19 | 134,876 | -0.02(-0.18%) |
Aug 04, 2010 | 11.20 | 11.26 | 11.16 | 11.21 | 401,113 | +0.14(+1.26%) |
Aug 03, 2010 | 11.06 | 11.08 | 10.99 | 11.07 | 224,857 | +0.06(+0.54%) |
Aug 02, 2010 | 11.12 | 11.12 | 10.98 | 11.01 | 323,985 | -0.01(-0.09%) |
Jul 30, 2010 | 11.02 | 11.02 | 10.80 | 11.02 | 352,528 | +0.20(+1.85%) |
Jul 29, 2010 | 10.70 | 10.88 | 10.70 | 10.82 | 300,058 | +0.02(+0.19%) |
Jul 28, 2010 | 10.80 | 10.80 | 10.68 | 10.80 | 381,040 | +0.07(+0.65%) |
Jul 27, 2010 | 10.88 | 10.94 | 10.65 | 10.73 | 806,119 | -0.25(-2.28%) |
Jul 26, 2010 | 11.00 | 11.07 | 10.81 | 10.98 | 609,950 | -0.12(-1.08%) |
Jul 23, 2010 | 11.18 | 11.24 | 11.00 | 11.10 | 456,703 | -0.10(-0.89%) |
Jul 22, 2010 | 10.95 | 11.21 | 10.92 | 11.20 | 546,047 | +0.18(+1.63%) |
Jul 21, 2010 | 11.06 | 11.06 | 10.68 | 11.02 | 655,983 | -0.02(-0.18%) |
Jul 20, 2010 | 10.85 | 11.05 | 10.85 | 11.04 | 503,711 | +0.20(+1.85%) |
Jul 19, 2010 | 11.37 | 11.37 | 10.82 | 10.84 | 1,618,600 | -0.60(-5.24%) |
Jul 16, 2010 | 11.44 | 11.49 | 11.34 | 11.44 | 499,155 | -0.12(-1.04%) |
Jul 15, 2010 | 11.60 | 11.66 | 11.51 | 11.56 | 155,102 | -0.04(-0.34%) |
Jul 14, 2010 | 11.59 | 11.61 | 11.46 | 11.60 | 487,346 | +0.01(+0.09%) |
Jul 13, 2010 | 11.70 | 11.75 | 11.56 | 11.59 | 258,291 | +0.12(+1.05%) |
Jul 12, 2010 | 11.67 | 11.82 | 11.45 | 11.47 | 352,578 | -0.19(-1.63%) |
Jul 09, 2010 | 11.66 | 11.77 | 11.60 | 11.66 | 488,385 | +0.09(+0.78%) |
Jul 08, 2010 | 11.61 | 11.69 | 11.54 | 11.57 | 278,212 | -0.07(-0.60%) |
Jul 07, 2010 | 11.58 | 11.72 | 11.55 | 11.64 | 225,221 | +0.02(+0.17%) |
Jul 06, 2010 | 11.79 | 11.79 | 11.50 | 11.62 | 618,011 | -0.15(-1.27%) |
Jul 02, 2010 | 11.77 | 11.77 | 11.50 | 11.77 | 466,868 | +0.20(+1.73%) |
Jul 01, 2010 | 11.69 | 11.75 | 11.44 | 11.57 | 100 | -0.17(-1.45%) |
Jun 30, 2010 | 11.74 | 11.90 | 11.62 | 11.74 | 506,717 | -0.01(-0.09%) |
Jun 29, 2010 | 11.70 | 11.84 | 11.57 | 11.75 | 1,360 | -0.10(-0.84%) |
Jun 25, 2010 | 11.85 | 11.95 | 11.80 | 11.85 | 569,395 | +0.05(+0.42%) |
Jun 24, 2010 | 11.70 | 11.86 | 11.65 | 11.80 | 411,677 | +0.11(+0.94%) |
Jun 23, 2010 | 11.75 | 11.78 | 11.60 | 11.69 | 561,738 | -0.11(-0.93%) |
Jun 22, 2010 | 11.68 | 11.87 | 11.65 | 11.80 | 609,280 | +0.23(+1.99%) |
Jun 21, 2010 | 11.85 | 11.89 | 11.51 | 11.57 | 735,794 | -0.23(-1.95%) |
Jun 18, 2010 | 11.80 | 11.95 | 11.78 | 11.80 | 907,304 | -0.07(-0.59%) |
Jun 17, 2010 | 11.88 | 11.90 | 11.79 | 11.87 | 707,938 | +0.17(+1.45%) |
Jun 16, 2010 | 11.76 | 11.86 | 11.64 | 11.70 | 485,184 | -0.02(-0.17%) |
Jun 15, 2010 | 11.82 | 11.82 | 11.65 | 11.72 | 539,400 | +0.00(+0.00%) |
Jun 14, 2010 | 11.91 | 11.93 | 11.70 | 11.72 | 566,404 | -0.16(-1.35%) |
Jun 11, 2010 | 11.60 | 11.93 | 11.59 | 11.88 | 603,267 | +0.33(+2.86%) |
Jun 10, 2010 | 11.60 | 11.68 | 11.53 | 11.55 | 564,017 | -0.13(-1.11%) |
Jun 09, 2010 | 11.77 | 11.77 | 11.55 | 11.68 | 636,868 | -0.07(-0.60%) |
Jun 08, 2010 | 12.05 | 12.08 | 11.74 | 11.75 | 1,436,795 | -0.30(-2.53%) |
Jun 07, 2010 | 11.80 | 12.14 | 11.57 | 12.05 | 1,637,342 | +0.25(+2.16%) |
Jun 04, 2010 | 11.80 | 11.80 | 11.27 | 11.80 | 1,332,954 | +0.37(+3.24%) |
Jun 03, 2010 | 11.56 | 11.60 | 11.40 | 11.43 | 771,846 | -0.17(-1.47%) |
Jun 02, 2010 | 11.63 | 11.63 | 11.47 | 11.60 | 500 | +0.01(+0.11%) |
Jun 01, 2010 | 11.61 | 11.65 | 11.49 | 11.59 | 200 | +0.06(+0.49%) |
May 28, 2010 | 11.53 | 11.57 | 11.47 | 11.53 | 1,313,091 | +0.06(+0.52%) |
May 27, 2010 | 11.50 | 11.55 | 11.44 | 11.47 | 1,968,257 | +0.07(+0.61%) |
May 26, 2010 | 11.49 | 11.69 | 11.39 | 11.40 | 11,574 | -1.06(-8.51%) |
May 25, 2010 | 12.38 | 12.46 | 12.08 | 12.46 | 31,290 | +0.25(+2.05%) |
May 24, 2010 | 11.99 | 12.29 | 11.91 | 12.21 | 578,198 | +0.42(+3.56%) |
May 21, 2010 | 11.98 | 11.98 | 11.70 | 11.79 | 457,158 | -0.06(-0.51%) |
May 20, 2010 | 11.55 | 12.00 | 11.55 | 11.85 | 1,323,119 | +0.30(+2.60%) |
May 19, 2010 | 12.02 | 12.17 | 11.53 | 11.55 | 1,020,353 | -0.41(-3.43%) |
May 18, 2010 | 12.34 | 12.43 | 11.88 | 11.96 | 1,000 | -0.48(-3.86%) |
May 17, 2010 | 12.79 | 13.07 | 12.40 | 12.44 | 1,590,221 | -0.23(-1.82%) |
May 14, 2010 | 12.67 | 12.77 | 12.09 | 12.67 | 1,645,746 | +0.65(+5.41%) |
May 13, 2010 | 12.16 | 12.28 | 11.75 | 12.02 | 1,121,185 | -0.14(-1.15%) |
May 12, 2010 | 12.77 | 12.85 | 12.13 | 12.16 | 1,682,486 | -0.34(-2.72%) |
May 11, 2010 | 12.48 | 12.53 | 12.26 | 12.50 | 1,993,729 | +0.40(+3.31%) |
May 10, 2010 | 12.55 | 12.59 | 12.03 | 12.10 | 2,039,824 | -0.10(-0.78%) |
May 07, 2010 | 11.67 | 12.51 | 11.60 | 12.20 | 2,530,854 | +0.38(+3.17%) |
May 06, 2010 | 11.12 | 11.86 | 11.08 | 11.82 | 1,868,090 | +0.96(+8.86%) |
May 05, 2010 | 10.97 | 11.11 | 10.83 | 10.86 | 957,360 | -0.12(-1.11%) |
May 04, 2010 | 11.44 | 11.45 | 10.98 | 10.98 | 1,848,985 | -0.42(-3.68%) |