Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.25 | 14.38 | 14.18 | 14.34 | 453,501 | +0.13(+0.90%) |
Apr 28, 2011 | 14.06 | 14.24 | 14.01 | 14.21 | 393,367 | +0.17(+1.19%) |
Apr 27, 2011 | 13.85 | 14.08 | 13.85 | 14.05 | 362,647 | +0.19(+1.39%) |
Apr 26, 2011 | 13.90 | 13.92 | 13.85 | 13.85 | 866,838 | +0.00(+0.00%) |
Apr 25, 2011 | 13.97 | 14.02 | 13.78 | 13.85 | 353,211 | -0.12(-0.89%) |
Apr 21, 2011 | 13.92 | 14.03 | 13.91 | 13.98 | 383,992 | +0.10(+0.73%) |
Apr 20, 2011 | 13.74 | 13.89 | 13.73 | 13.88 | 328,224 | +0.29(+2.15%) |
Apr 19, 2011 | 13.64 | 13.71 | 13.52 | 13.58 | 316,666 | -0.02(-0.14%) |
Apr 18, 2011 | 13.53 | 13.68 | 13.50 | 13.60 | 443,809 | -0.17(-1.26%) |
Apr 15, 2011 | 13.67 | 13.87 | 13.66 | 13.78 | 629,049 | +0.07(+0.50%) |
Apr 14, 2011 | 13.57 | 13.74 | 13.52 | 13.71 | 354,579 | +0.08(+0.58%) |
Apr 13, 2011 | 13.63 | 13.77 | 13.59 | 13.63 | 340,911 | -0.01(-0.07%) |
Apr 12, 2011 | 13.88 | 13.94 | 13.64 | 13.64 | 464,189 | -0.37(-2.62%) |
Apr 11, 2011 | 13.99 | 14.14 | 13.96 | 14.01 | 568,516 | -0.01(-0.07%) |
Apr 08, 2011 | 14.20 | 14.20 | 13.97 | 14.02 | 246,076 | -0.11(-0.79%) |
Apr 07, 2011 | 14.33 | 14.38 | 14.10 | 14.13 | 397,739 | -0.22(-1.51%) |
Apr 06, 2011 | 14.36 | 14.45 | 14.26 | 14.34 | 411,226 | +0.10(+0.71%) |
Apr 05, 2011 | 14.15 | 14.32 | 14.15 | 14.24 | 304,446 | +0.00(+0.02%) |
Apr 04, 2011 | 14.27 | 14.32 | 14.18 | 14.24 | 438,421 | +0.07(+0.46%) |
Apr 01, 2011 | 14.14 | 14.32 | 14.14 | 14.17 | 346,248 | +0.10(+0.74%) |
Mar 31, 2011 | 14.03 | 14.14 | 14.03 | 14.07 | 376,076 | +0.02(+0.14%) |
Mar 30, 2011 | 14.05 | 14.05 | 14.05 | 14.05 | 297,516 | +0.15(+1.11%) |
Mar 29, 2011 | 13.79 | 13.98 | 13.78 | 13.90 | 206,848 | +0.12(+0.90%) |
Mar 28, 2011 | 13.89 | 13.95 | 13.75 | 13.77 | 258,834 | -0.05(-0.36%) |
Mar 25, 2011 | 13.82 | 14.00 | 13.73 | 13.82 | 242,715 | +0.04(+0.31%) |
Mar 24, 2011 | 13.90 | 13.90 | 13.71 | 13.78 | 304,159 | +0.01(+0.07%) |
Mar 23, 2011 | 13.92 | 13.92 | 13.68 | 13.77 | 401,344 | -0.10(-0.71%) |
Mar 22, 2011 | 13.81 | 14.02 | 13.78 | 13.87 | 580,733 | +0.09(+0.62%) |
Mar 21, 2011 | 13.82 | 13.87 | 13.71 | 13.78 | 772,625 | +0.15(+1.11%) |
Mar 18, 2011 | 13.49 | 13.75 | 13.46 | 13.63 | 843,093 | +0.25(+1.86%) |
Mar 17, 2011 | 13.57 | 13.57 | 13.37 | 13.38 | 559,565 | +0.03(+0.25%) |
Mar 16, 2011 | 13.40 | 13.45 | 13.23 | 13.35 | 750,893 | -0.04(-0.27%) |
Mar 15, 2011 | 13.39 | 13.48 | 13.36 | 13.38 | 541,532 | -0.18(-1.30%) |
Mar 14, 2011 | 13.54 | 13.59 | 13.47 | 13.56 | 260,751 | -0.05(-0.36%) |
Mar 11, 2011 | 13.61 | 13.68 | 13.53 | 13.61 | 431,124 | -0.03(-0.19%) |
Mar 10, 2011 | 13.88 | 13.88 | 13.62 | 13.64 | 430,597 | -0.38(-2.69%) |
Mar 09, 2011 | 13.98 | 14.09 | 13.96 | 14.01 | 314,459 | +0.02(+0.14%) |
Mar 08, 2011 | 13.81 | 14.06 | 13.75 | 13.99 | 456,721 | +0.20(+1.48%) |
Mar 07, 2011 | 13.80 | 14.01 | 13.78 | 13.79 | 619,909 | +0.01(+0.05%) |
Mar 04, 2011 | 13.93 | 13.95 | 13.60 | 13.78 | 632,845 | -0.09(-0.68%) |
Mar 03, 2011 | 13.74 | 13.94 | 13.72 | 13.88 | 379,935 | +0.24(+1.79%) |
Mar 02, 2011 | 13.51 | 13.68 | 13.51 | 13.63 | 375,880 | +0.08(+0.60%) |
Mar 01, 2011 | 13.63 | 13.79 | 13.53 | 13.55 | 913,704 | -0.03(-0.24%) |
Feb 28, 2011 | 13.63 | 13.75 | 13.54 | 13.58 | 526,625 | -0.01(-0.07%) |
Feb 25, 2011 | 13.38 | 13.59 | 13.31 | 13.59 | 396,196 | +0.23(+1.75%) |
Feb 24, 2011 | 13.35 | 13.38 | 13.23 | 13.36 | 642,831 | +0.06(+0.41%) |
Feb 23, 2011 | 13.44 | 13.50 | 13.30 | 13.31 | 542,203 | -0.10(-0.73%) |
Feb 22, 2011 | 13.45 | 13.55 | 13.37 | 13.40 | 471,363 | -0.14(-1.05%) |
Feb 18, 2011 | 13.49 | 13.56 | 13.44 | 13.55 | 421,895 | +0.10(+0.75%) |
Feb 17, 2011 | 13.37 | 13.48 | 13.34 | 13.45 | 444,472 | +0.07(+0.56%) |
Feb 16, 2011 | 13.41 | 13.49 | 13.29 | 13.37 | 547,428 | +0.02(+0.12%) |
Feb 15, 2011 | 13.29 | 13.47 | 13.29 | 13.35 | 882,688 | +0.02(+0.17%) |
Feb 14, 2011 | 13.29 | 13.36 | 13.17 | 13.33 | 564,561 | +0.04(+0.32%) |
Feb 11, 2011 | 13.29 | 13.29 | 13.19 | 13.29 | 785,607 | +0.04(+0.29%) |
Feb 10, 2011 | 13.11 | 13.25 | 13.11 | 13.25 | 703,032 | +0.03(+0.20%) |
Feb 09, 2011 | 13.45 | 13.45 | 13.07 | 13.22 | 1,427,188 | -0.20(-1.50%) |
Feb 08, 2011 | 13.51 | 13.53 | 13.34 | 13.43 | 1,072,194 | -0.07(-0.53%) |
Feb 07, 2011 | 13.50 | 13.53 | 13.43 | 13.50 | 805,892 | +0.06(+0.41%) |
Feb 04, 2011 | 13.53 | 13.53 | 13.38 | 13.44 | 917,599 | -0.04(-0.29%) |
Feb 03, 2011 | 13.48 | 13.51 | 13.30 | 13.48 | 1,168,957 | +0.07(+0.56%) |
Feb 02, 2011 | 13.51 | 13.64 | 13.15 | 13.41 | 1,376,082 | -0.42(-3.01%) |
Feb 01, 2011 | 13.67 | 13.88 | 13.61 | 13.82 | 636,992 | +0.19(+1.43%) |
Jan 31, 2011 | 13.73 | 13.74 | 13.56 | 13.63 | 1,005,615 | -0.04(-0.31%) |
Jan 28, 2011 | 13.94 | 13.96 | 13.66 | 13.67 | 675,655 | -0.25(-1.82%) |
Jan 27, 2011 | 14.04 | 14.04 | 13.87 | 13.92 | 715,555 | -0.08(-0.60%) |
Jan 26, 2011 | 13.98 | 14.09 | 13.97 | 14.01 | 818,243 | +0.03(+0.21%) |
Jan 25, 2011 | 13.91 | 14.01 | 13.87 | 13.98 | 469,029 | +0.01(+0.05%) |
Jan 24, 2011 | 13.90 | 14.03 | 13.90 | 13.97 | 462,418 | +0.05(+0.37%) |
Jan 21, 2011 | 14.11 | 14.11 | 13.89 | 13.92 | 455,006 | -0.10(-0.74%) |
Jan 20, 2011 | 13.96 | 14.15 | 13.96 | 14.02 | 898,718 | +0.00(+0.02%) |
Jan 19, 2011 | 14.21 | 14.26 | 14.00 | 14.02 | 629,384 | -0.22(-1.53%) |
Jan 18, 2011 | 14.12 | 14.25 | 14.05 | 14.24 | 757,866 | -0.04(-0.25%) |
Jan 14, 2011 | 14.05 | 14.30 | 14.01 | 14.27 | 370,547 | +0.23(+1.62%) |
Jan 13, 2011 | 14.10 | 14.17 | 14.02 | 14.05 | 550,193 | -0.08(-0.57%) |
Jan 12, 2011 | 14.17 | 14.19 | 14.07 | 14.13 | 519,035 | +0.07(+0.49%) |
Jan 11, 2011 | 14.16 | 14.21 | 14.01 | 14.06 | 487,578 | -0.07(-0.48%) |
Jan 10, 2011 | 14.08 | 14.19 | 13.92 | 14.13 | 370,270 | +0.00(+0.02%) |
Jan 07, 2011 | 14.14 | 14.18 | 13.93 | 14.12 | 327,259 | +0.02(+0.14%) |
Jan 06, 2011 | 14.18 | 14.20 | 14.02 | 14.10 | 321,070 | -0.05(-0.32%) |
Jan 05, 2011 | 14.11 | 14.19 | 14.02 | 14.15 | 357,044 | +0.02(+0.14%) |
Jan 04, 2011 | 14.31 | 14.31 | 13.96 | 14.13 | 410,752 | -0.16(-1.09%) |
Jan 03, 2011 | 14.13 | 14.32 | 14.08 | 14.29 | 390,278 | +0.29(+2.04%) |
Dec 31, 2010 | 14.16 | 14.24 | 13.99 | 14.00 | 294,109 | -0.15(-1.08%) |
Dec 30, 2010 | 14.26 | 14.31 | 14.15 | 14.15 | 205,015 | -0.11(-0.77%) |
Dec 29, 2010 | 14.29 | 14.32 | 14.22 | 14.26 | 216,762 | +0.04(+0.25%) |
Dec 28, 2010 | 14.25 | 14.28 | 14.09 | 14.23 | 293,379 | +0.02(+0.16%) |
Dec 27, 2010 | 14.13 | 14.29 | 14.10 | 14.21 | 224,119 | +0.06(+0.41%) |
Dec 23, 2010 | 14.13 | 14.18 | 14.09 | 14.15 | 383,707 | +0.04(+0.28%) |
Dec 22, 2010 | 14.13 | 14.22 | 14.08 | 14.11 | 303,343 | -0.02(-0.14%) |
Dec 21, 2010 | 14.20 | 14.20 | 14.10 | 14.13 | 374,500 | -0.02(-0.14%) |
Dec 20, 2010 | 14.24 | 14.24 | 14.11 | 14.15 | 404,941 | -0.03(-0.21%) |
Dec 17, 2010 | 14.16 | 14.18 | 13.95 | 14.18 | 1,221,599 | +0.04(+0.25%) |
Dec 16, 2010 | 14.02 | 14.19 | 13.96 | 14.14 | 514,219 | +0.15(+1.07%) |
Dec 15, 2010 | 14.07 | 14.12 | 13.96 | 13.99 | 492,908 | -0.11(-0.76%) |
Dec 14, 2010 | 14.02 | 14.19 | 14.01 | 14.10 | 492,504 | +0.12(+0.86%) |
Dec 13, 2010 | 14.06 | 14.06 | 13.97 | 13.98 | 445,861 | +0.03(+0.19%) |
Dec 10, 2010 | 13.74 | 13.95 | 13.74 | 13.95 | 500,752 | +0.25(+1.83%) |
Dec 09, 2010 | 13.84 | 13.86 | 13.65 | 13.70 | 562,517 | -0.06(-0.44%) |
Dec 08, 2010 | 13.76 | 13.88 | 13.75 | 13.76 | 503,963 | +0.02(+0.16%) |
Dec 07, 2010 | 13.86 | 13.90 | 13.71 | 13.74 | 849,654 | -0.01(-0.05%) |
Dec 06, 2010 | 13.74 | 13.82 | 13.72 | 13.75 | 544,806 | -0.02(-0.12%) |
Dec 03, 2010 | 13.77 | 13.81 | 13.69 | 13.76 | 793,904 | -0.06(-0.47%) |
Dec 02, 2010 | 13.97 | 13.97 | 13.81 | 13.83 | 1,222,503 | -0.11(-0.81%) |
Dec 01, 2010 | 14.05 | 14.14 | 13.92 | 13.94 | 922,523 | +0.05(+0.39%) |
Nov 30, 2010 | 13.98 | 13.98 | 13.76 | 13.88 | 960,459 | -0.21(-1.49%) |
Nov 29, 2010 | 13.87 | 14.10 | 13.78 | 14.09 | 783,232 | +0.18(+1.32%) |
Nov 26, 2010 | 13.93 | 14.06 | 13.81 | 13.91 | 468,289 | -0.09(-0.67%) |
Nov 24, 2010 | 13.69 | 14.00 | 14.00 | 14.00 | 1,219,333 | +0.33(+2.45%) |
Nov 23, 2010 | 13.52 | 13.71 | 13.39 | 13.67 | 848,965 | +0.05(+0.33%) |
Nov 22, 2010 | 13.39 | 13.66 | 13.35 | 13.62 | 510,825 | +0.20(+1.46%) |
Nov 19, 2010 | 13.38 | 13.45 | 13.31 | 13.43 | 650,360 | +0.04(+0.29%) |
Nov 18, 2010 | 13.23 | 13.42 | 13.20 | 13.39 | 438,323 | +0.27(+2.04%) |
Nov 17, 2010 | 13.12 | 13.16 | 13.03 | 13.12 | 262,105 | +0.03(+0.20%) |
Nov 16, 2010 | 13.21 | 13.32 | 13.00 | 13.10 | 414,228 | -0.24(-1.76%) |
Nov 15, 2010 | 13.33 | 13.49 | 13.32 | 13.33 | 190,165 | +0.05(+0.41%) |
Nov 12, 2010 | 13.23 | 13.34 | 13.22 | 13.28 | 363,179 | -0.10(-0.72%) |
Nov 11, 2010 | 13.23 | 13.41 | 13.22 | 13.37 | 200,899 | -0.02(-0.12%) |
Nov 10, 2010 | 13.28 | 13.39 | 13.18 | 13.39 | 310,049 | +0.13(+0.95%) |
Nov 09, 2010 | 13.31 | 13.38 | 13.19 | 13.26 | 303,383 | -0.04(-0.29%) |
Nov 08, 2010 | 13.37 | 13.39 | 13.23 | 13.30 | 250,911 | -0.08(-0.63%) |
Nov 05, 2010 | 13.49 | 13.49 | 13.32 | 13.38 | 226,174 | -0.08(-0.62%) |
Nov 04, 2010 | 13.28 | 13.51 | 13.26 | 13.47 | 680,320 | +0.33(+2.50%) |
Nov 03, 2010 | 13.14 | 13.20 | 12.99 | 13.14 | 251,837 | +0.00(+0.00%) |
Nov 02, 2010 | 13.00 | 13.18 | 13.00 | 13.14 | 382,526 | +0.24(+1.87%) |
Nov 01, 2010 | 13.08 | 13.13 | 12.79 | 12.90 | 408,580 | -0.14(-1.09%) |
Oct 29, 2010 | 13.04 | 13.09 | 12.99 | 13.04 | 470,118 | -0.05(-0.34%) |
Oct 28, 2010 | 13.07 | 13.16 | 13.02 | 13.09 | 426,713 | +0.08(+0.64%) |
Oct 27, 2010 | 12.94 | 13.03 | 12.85 | 13.00 | 596,072 | -0.17(-1.27%) |
Oct 25, 2010 | 13.14 | 13.28 | 13.12 | 13.17 | 284,206 | +0.09(+0.67%) |
Oct 22, 2010 | 13.14 | 13.18 | 13.03 | 13.08 | 319,004 | -0.02(-0.12%) |
Oct 21, 2010 | 13.16 | 13.26 | 13.01 | 13.10 | 437,991 | -0.04(-0.27%) |
Oct 20, 2010 | 13.13 | 13.16 | 13.03 | 13.13 | 678,482 | +0.05(+0.42%) |
Oct 19, 2010 | 13.08 | 13.26 | 13.02 | 13.08 | 387,721 | -0.12(-0.90%) |
Oct 18, 2010 | 13.19 | 13.26 | 13.11 | 13.20 | 384,970 | +0.09(+0.71%) |
Oct 15, 2010 | 13.11 | 13.20 | 13.04 | 13.10 | 537,090 | +0.05(+0.35%) |
Oct 14, 2010 | 13.01 | 13.11 | 12.98 | 13.06 | 387,053 | +0.06(+0.45%) |
Oct 13, 2010 | 12.90 | 13.04 | 12.84 | 13.00 | 491,099 | +0.17(+1.33%) |
Oct 12, 2010 | 12.95 | 12.95 | 12.78 | 12.83 | 262,769 | -0.12(-0.92%) |
Oct 11, 2010 | 12.92 | 13.00 | 12.86 | 12.95 | 435,125 | +0.06(+0.45%) |
Oct 08, 2010 | 12.89 | 12.93 | 12.73 | 12.89 | 399,554 | +0.05(+0.35%) |
Oct 07, 2010 | 12.89 | 13.02 | 12.81 | 12.85 | 2,536 | +0.01(+0.07%) |
Oct 06, 2010 | 12.87 | 12.91 | 12.74 | 12.84 | 529,318 | -0.04(-0.30%) |
Oct 05, 2010 | 12.68 | 12.88 | 12.68 | 12.88 | 489,732 | +0.26(+2.07%) |
Oct 04, 2010 | 12.75 | 12.81 | 12.54 | 12.62 | 460,865 | -0.11(-0.89%) |
Oct 01, 2010 | 12.73 | 12.77 | 12.63 | 12.73 | 342,586 | +0.10(+0.76%) |
Sep 30, 2010 | 12.63 | 12.78 | 12.54 | 12.63 | 707,787 | +0.00(+0.01%) |
Sep 29, 2010 | 12.59 | 12.64 | 12.51 | 12.63 | 451,820 | +0.04(+0.31%) |
Sep 28, 2010 | 12.61 | 12.62 | 12.38 | 12.59 | 1,198 | +0.03(+0.23%) |
Sep 27, 2010 | 12.56 | 12.58 | 12.44 | 12.56 | 605,924 | +0.03(+0.23%) |
Sep 24, 2010 | 12.30 | 12.56 | 12.27 | 12.53 | 689,533 | +0.37(+3.04%) |
Sep 23, 2010 | 12.24 | 12.38 | 12.15 | 12.16 | 4,961 | -0.15(-1.23%) |
Sep 22, 2010 | 12.31 | 12.45 | 12.25 | 12.32 | 559,020 | -0.01(-0.05%) |
Sep 21, 2010 | 12.46 | 12.51 | 12.30 | 12.32 | 507,682 | -0.11(-0.88%) |
Sep 20, 2010 | 12.20 | 12.43 | 12.08 | 12.43 | 644,284 | +0.29(+2.39%) |
Sep 17, 2010 | 12.14 | 12.20 | 11.98 | 12.14 | 632,671 | -0.11(-0.89%) |
Sep 15, 2010 | 12.25 | 12.27 | 12.10 | 12.25 | 401,889 | -0.06(-0.52%) |
Sep 14, 2010 | 12.32 | 12.39 | 12.24 | 12.32 | 375,419 | -0.04(-0.29%) |
Sep 13, 2010 | 12.41 | 12.41 | 12.28 | 12.35 | 698,025 | +0.15(+1.19%) |
Sep 10, 2010 | 12.16 | 12.22 | 12.11 | 12.21 | 431,575 | +0.08(+0.63%) |
Sep 09, 2010 | 12.14 | 12.17 | 12.06 | 12.13 | 353,739 | +0.13(+1.09%) |
Sep 08, 2010 | 12.08 | 12.10 | 11.96 | 12.00 | 326,349 | -0.07(-0.56%) |
Sep 07, 2010 | 12.16 | 12.20 | 12.05 | 12.07 | 4,075 | -0.13(-1.07%) |
Sep 03, 2010 | 12.17 | 12.21 | 12.09 | 12.20 | 441,832 | +0.16(+1.30%) |
Sep 02, 2010 | 12.24 | 12.24 | 11.96 | 12.04 | 2,026 | -0.12(-0.97%) |
Sep 01, 2010 | 12.03 | 12.16 | 11.93 | 12.16 | 935,344 | +0.28(+2.39%) |
Aug 31, 2010 | 11.86 | 11.96 | 11.70 | 11.87 | 3,759 | +0.03(+0.27%) |
Aug 30, 2010 | 12.11 | 12.11 | 11.81 | 11.84 | 913,894 | -0.29(-2.37%) |
Aug 27, 2010 | 12.13 | 12.14 | 11.77 | 12.13 | 592,895 | +0.27(+2.26%) |
Aug 26, 2010 | 11.87 | 11.95 | 11.80 | 11.86 | 2,854 | -0.00(-0.03%) |
Aug 25, 2010 | 11.62 | 11.88 | 11.60 | 11.86 | 2,825 | +0.19(+1.61%) |
Aug 24, 2010 | 11.56 | 11.78 | 11.52 | 11.68 | 11,481 | -0.03(-0.27%) |
Aug 23, 2010 | 11.78 | 11.89 | 11.69 | 11.71 | 673,347 | -0.02(-0.16%) |
Aug 20, 2010 | 11.70 | 11.74 | 11.59 | 11.73 | 608,920 | -0.04(-0.30%) |
Aug 19, 2010 | 12.05 | 12.05 | 11.73 | 11.76 | 9,871 | -0.33(-2.69%) |
Aug 18, 2010 | 12.13 | 12.19 | 12.00 | 12.09 | 44,145 | -0.10(-0.79%) |
Aug 17, 2010 | 12.23 | 12.26 | 12.12 | 12.18 | 6,813 | +0.09(+0.77%) |
Aug 16, 2010 | 12.08 | 12.15 | 11.97 | 12.09 | 442,575 | -0.02(-0.16%) |
Aug 13, 2010 | 12.11 | 12.29 | 12.09 | 12.11 | 917,904 | -0.09(-0.71%) |
Aug 12, 2010 | 12.01 | 12.23 | 11.97 | 12.20 | 957,816 | +0.02(+0.18%) |
Aug 11, 2010 | 12.08 | 12.26 | 12.03 | 12.17 | 12,371 | -0.07(-0.60%) |
Aug 10, 2010 | 12.16 | 12.35 | 12.13 | 12.25 | 621,266 | -0.02(-0.18%) |
Aug 09, 2010 | 12.31 | 12.32 | 12.20 | 12.27 | 827,928 | +0.07(+0.60%) |
Aug 06, 2010 | 12.20 | 12.23 | 11.98 | 12.20 | 856,353 | +0.07(+0.55%) |
Aug 05, 2010 | 12.33 | 12.33 | 11.95 | 12.13 | 867,609 | -0.27(-2.14%) |
Aug 04, 2010 | 12.23 | 12.40 | 12.23 | 12.39 | 531,917 | +0.27(+2.18%) |
Aug 03, 2010 | 12.10 | 12.27 | 12.00 | 12.13 | 345,293 | -0.01(-0.05%) |
Aug 02, 2010 | 12.09 | 12.15 | 11.97 | 12.14 | 538,662 | +0.22(+1.85%) |
Jul 30, 2010 | 11.92 | 12.00 | 11.81 | 11.92 | 418,063 | -0.04(-0.37%) |
Jul 29, 2010 | 12.19 | 12.23 | 11.80 | 11.96 | 634,261 | -0.13(-1.06%) |
Jul 28, 2010 | 12.09 | 12.28 | 12.02 | 12.09 | 4,583 | -0.16(-1.33%) |
Jul 27, 2010 | 12.10 | 12.25 | 12.10 | 12.25 | 438,502 | +0.21(+1.72%) |
Jul 26, 2010 | 11.87 | 12.10 | 11.87 | 12.04 | 573,744 | +0.18(+1.48%) |
Jul 23, 2010 | 11.68 | 11.89 | 11.59 | 11.87 | 388,242 | +0.15(+1.31%) |
Jul 22, 2010 | 11.56 | 11.73 | 11.50 | 11.71 | 492,631 | +0.31(+2.69%) |
Jul 21, 2010 | 11.69 | 11.71 | 11.38 | 11.41 | 385,206 | -0.21(-1.81%) |
Jul 20, 2010 | 11.38 | 11.63 | 11.29 | 11.62 | 491,309 | +0.17(+1.51%) |
Jul 19, 2010 | 11.38 | 11.49 | 11.29 | 11.45 | 361,700 | +0.13(+1.13%) |
Jul 16, 2010 | 11.32 | 11.59 | 11.32 | 11.32 | 633,365 | -0.32(-2.72%) |
Jul 15, 2010 | 11.67 | 11.74 | 11.55 | 11.63 | 493,668 | -0.05(-0.41%) |
Jul 14, 2010 | 11.67 | 11.76 | 11.59 | 11.68 | 415,162 | -0.05(-0.44%) |
Jul 13, 2010 | 11.73 | 11.75 | 11.55 | 11.73 | 11,206 | +0.04(+0.38%) |
Jul 12, 2010 | 11.66 | 11.74 | 11.56 | 11.69 | 497,938 | -0.01(-0.08%) |
Jul 09, 2010 | 11.70 | 11.70 | 11.57 | 11.70 | 319,757 | +0.06(+0.55%) |
Jul 08, 2010 | 11.63 | 11.70 | 11.50 | 11.63 | 3,405 | +0.06(+0.50%) |
Jul 07, 2010 | 11.28 | 11.58 | 11.22 | 11.58 | 1,137,222 | +0.35(+3.16%) |
Jul 06, 2010 | 11.22 | 11.34 | 11.14 | 11.22 | 6,300 | +0.09(+0.83%) |
Jul 02, 2010 | 11.13 | 11.23 | 11.04 | 11.13 | 432,139 | -0.02(-0.20%) |
Jul 01, 2010 | 11.29 | 11.30 | 10.99 | 11.15 | 853,135 | -0.08(-0.74%) |
Jun 30, 2010 | 11.24 | 11.49 | 11.21 | 11.24 | 9,317 | -0.02(-0.14%) |
Jun 29, 2010 | 11.26 | 11.30 | 11.15 | 11.25 | 841,396 | -0.06(-0.56%) |
Jun 25, 2010 | 11.32 | 11.35 | 11.13 | 11.32 | 1,346,021 | +0.11(+0.94%) |
Jun 24, 2010 | 11.21 | 11.37 | 11.14 | 11.21 | 689 | +0.00(+0.03%) |
Jun 23, 2010 | 11.40 | 11.40 | 11.19 | 11.21 | 407,518 | -0.21(-1.82%) |
Jun 22, 2010 | 11.41 | 11.71 | 11.39 | 11.41 | 3,383 | -0.18(-1.52%) |
Jun 21, 2010 | 11.76 | 11.86 | 11.54 | 11.59 | 538,315 | -0.07(-0.57%) |
Jun 18, 2010 | 11.66 | 11.68 | 11.57 | 11.66 | 922,290 | +0.04(+0.30%) |
Jun 17, 2010 | 11.62 | 11.63 | 11.48 | 11.62 | 657 | +0.10(+0.89%) |
Jun 16, 2010 | 11.34 | 11.61 | 11.34 | 11.52 | 329,125 | +0.11(+0.92%) |
Jun 15, 2010 | 11.41 | 11.44 | 11.23 | 11.41 | 5,883 | +0.19(+1.71%) |
Jun 14, 2010 | 11.22 | 11.37 | 11.19 | 11.22 | 595,818 | +0.11(+1.01%) |
Jun 11, 2010 | 10.99 | 11.12 | 10.90 | 11.11 | 590,997 | +0.10(+0.90%) |
Jun 10, 2010 | 11.01 | 11.10 | 10.93 | 11.01 | 5,517 | +0.19(+1.78%) |
Jun 09, 2010 | 11.03 | 11.04 | 10.77 | 10.82 | 678,913 | -0.15(-1.41%) |
Jun 08, 2010 | 10.86 | 11.01 | 10.80 | 10.97 | 558,068 | +0.11(+1.02%) |
Jun 07, 2010 | 10.85 | 11.09 | 10.83 | 10.86 | 614,272 | +0.02(+0.15%) |
Jun 04, 2010 | 10.85 | 11.10 | 10.83 | 10.85 | 817,526 | -0.40(-3.54%) |
Jun 03, 2010 | 11.25 | 11.28 | 11.11 | 11.25 | 749,132 | +0.16(+1.45%) |
Jun 02, 2010 | 11.09 | 11.09 | 10.85 | 11.09 | 1,356,087 | +0.17(+1.53%) |
Jun 01, 2010 | 10.92 | 11.22 | 10.91 | 10.92 | 4,818 | -0.29(-2.57%) |
May 28, 2010 | 11.21 | 11.36 | 11.17 | 11.21 | 882,059 | -0.01(-0.08%) |
May 27, 2010 | 11.28 | 11.28 | 11.10 | 11.21 | 600,405 | +0.15(+1.34%) |
May 26, 2010 | 11.07 | 11.22 | 11.03 | 11.07 | 4,834 | +0.03(+0.23%) |
May 25, 2010 | 10.98 | 11.05 | 10.84 | 11.04 | 654,695 | -0.18(-1.63%) |
May 24, 2010 | 11.16 | 11.36 | 11.13 | 11.22 | 812,356 | +0.05(+0.42%) |
May 21, 2010 | 11.14 | 11.31 | 11.05 | 11.18 | 1,013,449 | -0.07(-0.65%) |
May 20, 2010 | 11.46 | 11.51 | 11.25 | 11.25 | 1,901,615 | -0.67(-5.62%) |
May 19, 2010 | 11.90 | 12.02 | 11.82 | 11.92 | 870,312 | +0.00(+0.00%) |
May 18, 2010 | 12.12 | 12.20 | 11.90 | 11.92 | 829,061 | -0.15(-1.26%) |
May 17, 2010 | 11.98 | 12.08 | 11.77 | 12.07 | 1,021,229 | +0.15(+1.27%) |
May 14, 2010 | 11.92 | 12.02 | 11.80 | 11.92 | 987,253 | -0.15(-1.28%) |
May 13, 2010 | 12.04 | 12.13 | 11.91 | 12.07 | 875,352 | +0.05(+0.39%) |
May 12, 2010 | 11.94 | 12.13 | 11.88 | 12.03 | 998,279 | +0.10(+0.85%) |
May 11, 2010 | 11.88 | 12.09 | 11.88 | 11.93 | 950,364 | +0.16(+1.40%) |
May 10, 2010 | 11.61 | 11.79 | 11.59 | 11.76 | 1,033,969 | +0.46(+4.05%) |
May 07, 2010 | 11.58 | 11.62 | 11.27 | 11.30 | 1,662,114 | -0.34(-2.93%) |
May 06, 2010 | 11.64 | 11.96 | 10.84 | 11.64 | 316 | -0.25(-2.13%) |
May 05, 2010 | 11.94 | 12.00 | 11.64 | 11.90 | 1,630,436 | +0.11(+0.97%) |
May 04, 2010 | 11.87 | 11.98 | 11.67 | 11.78 | 1,167,611 | -0.17(-1.45%) |