Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.30 | 14.57 | 14.27 | 14.47 | 224,595 | +0.10(+0.73%) |
Apr 28, 2011 | 14.30 | 14.39 | 14.25 | 14.36 | 129,332 | +0.05(+0.37%) |
Apr 27, 2011 | 14.21 | 14.31 | 14.14 | 14.31 | 221,937 | +0.13(+0.94%) |
Apr 26, 2011 | 14.21 | 14.24 | 14.07 | 14.18 | 258,395 | -0.03(-0.22%) |
Apr 25, 2011 | 14.09 | 14.21 | 13.94 | 14.21 | 330,684 | +0.15(+1.04%) |
Apr 21, 2011 | 14.10 | 14.10 | 14.02 | 14.06 | 159,500 | +0.00(+0.00%) |
Apr 20, 2011 | 14.07 | 14.11 | 13.97 | 14.06 | 156,298 | +0.11(+0.80%) |
Apr 19, 2011 | 14.04 | 14.10 | 13.89 | 13.95 | 127,061 | -0.05(-0.32%) |
Apr 18, 2011 | 14.11 | 14.11 | 13.86 | 14.00 | 180,214 | -0.07(-0.50%) |
Apr 15, 2011 | 14.04 | 14.08 | 13.99 | 14.07 | 259,286 | +0.05(+0.37%) |
Apr 14, 2011 | 13.91 | 14.05 | 13.85 | 14.01 | 219,164 | +0.12(+0.83%) |
Apr 13, 2011 | 13.68 | 14.10 | 13.68 | 13.90 | 279,301 | +0.25(+1.87%) |
Apr 12, 2011 | 13.73 | 13.83 | 13.59 | 13.64 | 163,433 | -0.19(-1.39%) |
Apr 11, 2011 | 14.02 | 14.03 | 13.83 | 13.84 | 92,627 | -0.16(-1.12%) |
Apr 08, 2011 | 13.95 | 14.04 | 13.86 | 13.99 | 181,933 | +0.05(+0.33%) |
Apr 07, 2011 | 13.97 | 14.07 | 13.95 | 13.95 | 108,120 | +0.00(+0.03%) |
Apr 06, 2011 | 14.02 | 14.04 | 13.90 | 13.94 | 164,481 | -0.08(-0.57%) |
Apr 05, 2011 | 14.02 | 14.12 | 13.94 | 14.02 | 223,088 | -0.02(-0.17%) |
Apr 04, 2011 | 14.00 | 14.21 | 13.93 | 14.05 | 495,246 | +0.12(+0.83%) |
Apr 01, 2011 | 13.99 | 14.05 | 13.82 | 13.93 | 224,056 | -0.05(-0.32%) |
Mar 31, 2011 | 13.95 | 14.06 | 13.86 | 13.98 | 222,707 | +0.01(+0.07%) |
Mar 30, 2011 | 13.97 | 14.07 | 13.80 | 13.97 | 228,198 | -0.01(-0.10%) |
Mar 29, 2011 | 13.79 | 14.04 | 13.77 | 13.98 | 221,332 | +0.16(+1.16%) |
Mar 28, 2011 | 13.99 | 14.05 | 13.80 | 13.82 | 244,613 | -0.18(-1.27%) |
Mar 25, 2011 | 13.97 | 14.07 | 13.96 | 14.00 | 109,692 | +0.04(+0.28%) |
Mar 24, 2011 | 14.02 | 14.04 | 13.86 | 13.96 | 223,804 | -0.03(-0.25%) |
Mar 23, 2011 | 13.88 | 14.02 | 13.84 | 14.00 | 312,316 | -0.02(-0.12%) |
Mar 22, 2011 | 13.82 | 14.12 | 13.78 | 14.01 | 391,259 | +0.17(+1.21%) |
Mar 21, 2011 | 13.84 | 13.91 | 13.65 | 13.85 | 262,179 | +0.13(+0.94%) |
Mar 18, 2011 | 13.72 | 13.81 | 13.57 | 13.72 | 276,253 | -0.00(-0.03%) |
Mar 17, 2011 | 13.72 | 13.79 | 13.54 | 13.72 | 156,805 | +0.21(+1.52%) |
Mar 16, 2011 | 13.52 | 13.79 | 13.40 | 13.52 | 306,147 | +0.12(+0.89%) |
Mar 15, 2011 | 13.27 | 13.68 | 13.12 | 13.40 | 400,662 | -0.27(-1.94%) |
Mar 14, 2011 | 13.47 | 13.79 | 13.46 | 13.66 | 542,007 | +0.39(+2.95%) |
Mar 11, 2011 | 12.91 | 13.35 | 12.76 | 13.27 | 278,794 | +0.28(+2.15%) |
Mar 10, 2011 | 13.20 | 13.27 | 12.69 | 12.99 | 455,443 | -0.29(-2.16%) |
Mar 09, 2011 | 13.48 | 13.62 | 13.18 | 13.28 | 473,533 | -0.23(-1.68%) |
Mar 08, 2011 | 13.65 | 13.85 | 13.50 | 13.50 | 203,557 | -0.24(-1.73%) |
Mar 07, 2011 | 13.88 | 13.93 | 13.65 | 13.74 | 212,989 | -0.09(-0.66%) |
Mar 04, 2011 | 13.63 | 13.86 | 13.63 | 13.83 | 228,630 | +0.13(+0.94%) |
Mar 03, 2011 | 13.90 | 13.90 | 13.63 | 13.70 | 219,219 | +0.13(+0.95%) |
Mar 02, 2011 | 13.57 | 13.68 | 13.52 | 13.57 | 117,079 | -0.02(-0.13%) |
Mar 01, 2011 | 13.62 | 13.84 | 13.41 | 13.59 | 345,948 | -0.22(-1.57%) |
Feb 28, 2011 | 13.71 | 13.81 | 13.62 | 13.81 | 237,171 | +0.18(+1.31%) |
Feb 25, 2011 | 13.56 | 13.68 | 13.43 | 13.63 | 144,504 | +0.18(+1.32%) |
Feb 24, 2011 | 13.60 | 13.60 | 12.89 | 13.45 | 935,300 | -0.19(-1.37%) |
Feb 23, 2011 | 13.69 | 13.91 | 13.62 | 13.64 | 286,576 | -0.12(-0.88%) |
Feb 22, 2011 | 13.86 | 13.96 | 13.75 | 13.76 | 255,737 | -0.14(-1.00%) |
Feb 18, 2011 | 13.86 | 14.02 | 13.82 | 13.90 | 165,501 | -0.02(-0.18%) |
Feb 17, 2011 | 13.91 | 13.94 | 13.86 | 13.92 | 136,962 | -0.04(-0.30%) |
Feb 16, 2011 | 13.97 | 14.00 | 13.91 | 13.97 | 148,989 | -0.03(-0.25%) |
Feb 15, 2011 | 13.89 | 14.00 | 13.89 | 14.00 | 219,448 | +0.03(+0.22%) |
Feb 14, 2011 | 13.94 | 13.97 | 13.79 | 13.97 | 334,098 | +0.17(+1.27%) |
Feb 11, 2011 | 13.77 | 13.84 | 13.72 | 13.79 | 137,375 | -0.03(-0.25%) |
Feb 10, 2011 | 13.91 | 13.95 | 13.79 | 13.83 | 244,260 | -0.11(-0.78%) |
Feb 09, 2011 | 14.04 | 14.04 | 13.91 | 13.94 | 567,183 | -0.03(-0.25%) |
Feb 08, 2011 | 13.96 | 14.05 | 13.88 | 13.97 | 551,946 | -0.02(-0.13%) |
Feb 07, 2011 | 13.97 | 14.04 | 13.93 | 13.99 | 529,296 | -0.01(-0.07%) |
Feb 04, 2011 | 13.79 | 14.05 | 13.77 | 14.00 | 1,604,194 | -0.30(-2.10%) |
Feb 03, 2011 | 14.06 | 14.30 | 14.05 | 14.30 | 150,071 | +0.09(+0.66%) |
Feb 02, 2011 | 14.28 | 14.42 | 14.07 | 14.21 | 221,433 | -0.13(-0.92%) |
Feb 01, 2011 | 14.51 | 14.62 | 14.22 | 14.34 | 247,253 | -0.18(-1.25%) |
Jan 31, 2011 | 14.42 | 14.62 | 14.40 | 14.52 | 332,694 | +0.23(+1.61%) |
Jan 28, 2011 | 14.27 | 14.52 | 14.20 | 14.29 | 217,534 | -0.15(-1.02%) |
Jan 27, 2011 | 14.25 | 14.51 | 14.19 | 14.44 | 113,449 | +0.22(+1.54%) |
Jan 26, 2011 | 14.22 | 14.36 | 14.10 | 14.22 | 191,411 | +0.20(+1.42%) |
Jan 25, 2011 | 13.81 | 14.21 | 13.81 | 14.02 | 190,218 | +0.19(+1.34%) |
Jan 24, 2011 | 13.69 | 13.91 | 13.69 | 13.83 | 103,840 | +0.26(+1.92%) |
Jan 21, 2011 | 13.42 | 13.77 | 13.20 | 13.57 | 235,827 | +0.16(+1.18%) |
Jan 20, 2011 | 13.75 | 13.94 | 13.08 | 13.42 | 490,787 | -0.45(-3.22%) |
Jan 19, 2011 | 14.35 | 14.35 | 13.51 | 13.86 | 373,391 | -0.55(-3.83%) |
Jan 18, 2011 | 14.38 | 14.42 | 14.23 | 14.41 | 246,044 | +0.03(+0.21%) |
Jan 14, 2011 | 14.50 | 14.54 | 14.37 | 14.38 | 136,277 | -0.09(-0.65%) |
Jan 13, 2011 | 14.26 | 14.59 | 14.23 | 14.48 | 206,446 | +0.21(+1.50%) |
Jan 12, 2011 | 14.38 | 14.47 | 14.09 | 14.26 | 230,364 | +0.19(+1.31%) |
Jan 11, 2011 | 14.02 | 14.10 | 13.97 | 14.08 | 195,416 | +0.15(+1.08%) |
Jan 10, 2011 | 13.83 | 13.93 | 13.81 | 13.93 | 172,194 | +0.14(+0.99%) |
Jan 07, 2011 | 13.74 | 13.87 | 13.69 | 13.79 | 89,228 | -0.02(-0.14%) |
Jan 06, 2011 | 13.69 | 13.94 | 13.62 | 13.81 | 177,444 | +0.08(+0.61%) |
Jan 05, 2011 | 13.91 | 13.95 | 13.65 | 13.73 | 193,992 | -0.10(-0.72%) |
Jan 04, 2011 | 13.81 | 14.01 | 13.55 | 13.82 | 144,403 | +0.17(+1.28%) |
Jan 03, 2011 | 13.56 | 13.80 | 13.56 | 13.65 | 118,658 | +0.15(+1.12%) |
Dec 31, 2010 | 13.39 | 13.56 | 13.34 | 13.50 | 63,174 | +0.10(+0.72%) |
Dec 30, 2010 | 13.41 | 13.42 | 13.27 | 13.40 | 75,765 | +0.06(+0.44%) |
Dec 29, 2010 | 13.32 | 13.44 | 13.30 | 13.34 | 86,792 | -0.04(-0.31%) |
Dec 28, 2010 | 13.11 | 13.53 | 13.06 | 13.39 | 175,942 | +0.32(+2.43%) |
Dec 27, 2010 | 13.09 | 13.14 | 13.04 | 13.07 | 78,399 | -0.03(-0.20%) |
Dec 23, 2010 | 13.05 | 13.14 | 13.05 | 13.09 | 126,548 | +0.04(+0.29%) |
Dec 22, 2010 | 12.97 | 13.13 | 12.97 | 13.06 | 107,176 | +0.14(+1.12%) |
Dec 21, 2010 | 12.87 | 13.05 | 12.81 | 12.91 | 211,637 | +0.11(+0.83%) |
Dec 20, 2010 | 12.62 | 12.82 | 12.62 | 12.81 | 79,122 | +0.21(+1.63%) |
Dec 17, 2010 | 12.80 | 12.82 | 12.57 | 12.60 | 98,269 | -0.11(-0.88%) |
Dec 16, 2010 | 12.78 | 12.84 | 12.69 | 12.71 | 95,078 | -0.09(-0.68%) |
Dec 15, 2010 | 12.98 | 13.14 | 12.72 | 12.80 | 289,579 | -0.20(-1.53%) |
Dec 14, 2010 | 12.86 | 13.17 | 12.86 | 13.00 | 183,318 | +0.11(+0.82%) |
Dec 13, 2010 | 12.84 | 12.97 | 12.77 | 12.89 | 235,929 | +0.09(+0.70%) |
Dec 10, 2010 | 12.67 | 12.82 | 12.67 | 12.80 | 98,479 | +0.07(+0.57%) |
Dec 09, 2010 | 12.65 | 12.79 | 12.65 | 12.73 | 67,943 | +0.06(+0.49%) |
Dec 08, 2010 | 12.68 | 12.77 | 12.59 | 12.67 | 67,686 | -0.08(-0.65%) |
Dec 07, 2010 | 12.80 | 12.80 | 12.67 | 12.75 | 178,730 | +0.02(+0.14%) |
Dec 06, 2010 | 12.69 | 12.74 | 12.63 | 12.73 | 130,333 | +0.01(+0.11%) |
Dec 03, 2010 | 12.69 | 12.72 | 12.57 | 12.72 | 164,769 | +0.01(+0.05%) |
Dec 02, 2010 | 12.77 | 12.96 | 12.67 | 12.71 | 219,112 | -0.09(-0.67%) |
Dec 01, 2010 | 12.59 | 12.90 | 12.58 | 12.80 | 305,818 | +0.21(+1.63%) |
Nov 30, 2010 | 12.58 | 12.66 | 12.52 | 12.59 | 135,860 | -0.02(-0.16%) |
Nov 29, 2010 | 12.63 | 12.68 | 12.41 | 12.61 | 111,332 | +0.04(+0.35%) |
Nov 26, 2010 | 12.54 | 12.63 | 12.44 | 12.57 | 20,220 | -0.01(-0.11%) |
Nov 24, 2010 | 12.67 | 12.58 | 12.58 | 12.58 | 87,399 | -0.00(-0.03%) |
Nov 23, 2010 | 12.69 | 12.78 | 12.37 | 12.59 | 293,962 | -0.27(-2.11%) |
Nov 22, 2010 | 12.15 | 12.86 | 12.15 | 12.86 | 1,089,384 | +0.70(+5.72%) |
Nov 19, 2010 | 12.01 | 12.17 | 11.93 | 12.16 | 94,615 | +0.10(+0.82%) |
Nov 18, 2010 | 12.17 | 12.23 | 12.04 | 12.06 | 106,243 | +0.04(+0.34%) |
Nov 17, 2010 | 11.99 | 12.26 | 11.91 | 12.02 | 246,907 | +0.02(+0.20%) |
Nov 16, 2010 | 12.20 | 12.20 | 11.80 | 12.00 | 247,219 | -0.26(-2.13%) |
Nov 15, 2010 | 12.07 | 12.28 | 12.04 | 12.26 | 227,771 | +0.12(+0.99%) |
Nov 12, 2010 | 12.26 | 12.26 | 12.04 | 12.14 | 204,976 | -0.10(-0.81%) |
Nov 11, 2010 | 12.01 | 12.24 | 12.01 | 12.24 | 106,001 | +0.14(+1.13%) |
Nov 10, 2010 | 12.11 | 12.17 | 12.03 | 12.10 | 134,533 | -0.07(-0.59%) |
Nov 09, 2010 | 12.24 | 12.34 | 12.03 | 12.17 | 195,646 | -0.10(-0.78%) |
Nov 08, 2010 | 12.00 | 12.29 | 11.92 | 12.27 | 216,283 | +0.23(+1.94%) |
Nov 05, 2010 | 12.00 | 12.21 | 11.83 | 12.03 | 223,239 | +0.07(+0.60%) |
Nov 04, 2010 | 12.00 | 12.03 | 11.76 | 11.96 | 197,425 | +0.20(+1.69%) |
Nov 03, 2010 | 11.79 | 11.91 | 11.69 | 11.76 | 197,900 | +0.03(+0.23%) |
Nov 02, 2010 | 11.67 | 11.79 | 11.58 | 11.74 | 332,913 | +0.17(+1.45%) |
Nov 01, 2010 | 11.54 | 11.79 | 11.54 | 11.57 | 320,858 | +0.03(+0.26%) |
Oct 29, 2010 | 11.46 | 11.54 | 11.45 | 11.54 | 160,671 | +0.08(+0.67%) |
Oct 28, 2010 | 11.43 | 11.51 | 11.41 | 11.46 | 115,098 | +0.04(+0.32%) |
Oct 27, 2010 | 11.34 | 11.43 | 11.28 | 11.42 | 223,099 | +0.12(+1.09%) |
Oct 25, 2010 | 11.21 | 11.34 | 11.21 | 11.30 | 92,443 | +0.10(+0.87%) |
Oct 22, 2010 | 11.27 | 11.29 | 11.20 | 11.20 | 74,486 | -0.06(-0.54%) |
Oct 21, 2010 | 11.31 | 11.33 | 11.22 | 11.26 | 93,528 | -0.03(-0.24%) |
Oct 20, 2010 | 11.22 | 11.29 | 11.20 | 11.29 | 180,655 | +0.10(+0.90%) |
Oct 19, 2010 | 11.28 | 11.29 | 11.11 | 11.19 | 200,666 | -0.08(-0.71%) |
Oct 18, 2010 | 11.30 | 11.30 | 11.20 | 11.27 | 120,406 | +0.02(+0.18%) |
Oct 15, 2010 | 11.26 | 11.26 | 11.11 | 11.25 | 125,368 | +0.03(+0.23%) |
Oct 14, 2010 | 11.21 | 11.29 | 11.09 | 11.22 | 131,740 | -0.06(-0.56%) |
Oct 13, 2010 | 11.17 | 11.31 | 11.14 | 11.29 | 159,393 | +0.20(+1.78%) |
Oct 12, 2010 | 11.21 | 11.24 | 11.05 | 11.09 | 186,905 | -0.13(-1.12%) |
Oct 11, 2010 | 11.15 | 11.24 | 11.07 | 11.21 | 213,622 | +0.07(+0.61%) |
Oct 08, 2010 | 11.16 | 11.18 | 11.10 | 11.15 | 94,056 | +0.03(+0.24%) |
Oct 07, 2010 | 11.08 | 11.16 | 10.91 | 11.12 | 160,904 | +0.10(+0.88%) |
Oct 06, 2010 | 11.13 | 11.16 | 11.01 | 11.02 | 186,118 | -0.07(-0.64%) |
Oct 05, 2010 | 11.27 | 11.27 | 11.02 | 11.09 | 264,438 | -0.09(-0.80%) |
Oct 04, 2010 | 11.19 | 11.24 | 10.99 | 11.18 | 148,490 | -0.03(-0.25%) |
Oct 01, 2010 | 10.94 | 11.21 | 10.87 | 11.21 | 147,626 | +0.25(+2.33%) |
Sep 30, 2010 | 10.87 | 11.00 | 10.82 | 10.95 | 117,703 | +0.06(+0.58%) |
Sep 29, 2010 | 10.88 | 10.91 | 10.84 | 10.89 | 102,708 | +0.01(+0.07%) |
Sep 28, 2010 | 10.86 | 10.90 | 10.74 | 10.88 | 160,066 | +0.08(+0.74%) |
Sep 27, 2010 | 10.68 | 10.84 | 10.68 | 10.80 | 261,461 | +0.10(+0.97%) |
Sep 24, 2010 | 10.70 | 10.73 | 10.64 | 10.70 | 126,751 | +0.06(+0.60%) |
Sep 23, 2010 | 10.70 | 10.70 | 10.60 | 10.64 | 103,745 | -0.09(-0.88%) |
Sep 22, 2010 | 10.73 | 10.73 | 10.67 | 10.73 | 151,653 | +0.01(+0.06%) |
Sep 21, 2010 | 10.67 | 10.72 | 10.61 | 10.72 | 137,958 | +0.11(+1.08%) |
Sep 20, 2010 | 10.53 | 10.73 | 10.45 | 10.61 | 261,943 | +0.17(+1.61%) |
Sep 17, 2010 | 10.47 | 10.49 | 10.25 | 10.44 | 176,143 | +0.01(+0.13%) |
Sep 15, 2010 | 10.38 | 10.49 | 10.32 | 10.43 | 99,522 | +0.01(+0.10%) |
Sep 14, 2010 | 10.42 | 10.53 | 10.29 | 10.42 | 133,317 | -0.06(-0.61%) |
Sep 13, 2010 | 10.46 | 10.57 | 10.38 | 10.48 | 271,257 | +0.10(+0.97%) |
Sep 10, 2010 | 10.35 | 10.48 | 10.23 | 10.38 | 151,000 | +0.10(+0.95%) |
Sep 09, 2010 | 10.28 | 10.42 | 10.27 | 10.28 | 92,783 | +0.03(+0.26%) |
Sep 08, 2010 | 10.31 | 10.38 | 10.20 | 10.26 | 123,240 | +0.01(+0.14%) |
Sep 07, 2010 | 10.22 | 10.33 | 10.17 | 10.24 | 187,841 | -0.04(-0.40%) |
Sep 03, 2010 | 10.43 | 10.43 | 10.22 | 10.28 | 157,947 | +0.06(+0.59%) |
Sep 02, 2010 | 10.07 | 10.33 | 10.05 | 10.22 | 364,572 | +0.18(+1.80%) |
Sep 01, 2010 | 10.02 | 10.10 | 9.938 | 10.04 | 243,006 | +0.08(+0.81%) |
Aug 31, 2010 | 9.982 | 10.09 | 9.871 | 9.962 | 251,831 | +0.02(+0.17%) |
Aug 30, 2010 | 10.02 | 10.13 | 9.938 | 9.945 | 224,962 | -0.05(-0.47%) |
Aug 27, 2010 | 9.945 | 9.992 | 9.864 | 9.992 | 245,846 | +0.11(+1.09%) |
Aug 26, 2010 | 9.898 | 9.947 | 9.848 | 9.884 | 159,739 | +0.12(+1.24%) |
Aug 25, 2010 | 9.854 | 9.879 | 9.703 | 9.764 | 192,133 | -0.14(-1.42%) |
Aug 24, 2010 | 9.962 | 9.962 | 9.797 | 9.905 | 168,832 | -0.07(-0.67%) |
Aug 23, 2010 | 9.975 | 9.999 | 9.898 | 9.972 | 310,304 | +0.08(+0.78%) |
Aug 20, 2010 | 9.898 | 9.982 | 9.770 | 9.895 | 221,386 | -0.01(-0.07%) |
Aug 19, 2010 | 9.962 | 9.995 | 9.898 | 9.901 | 178,474 | -0.05(-0.51%) |
Aug 18, 2010 | 9.982 | 9.982 | 9.817 | 9.952 | 241,855 | -0.01(-0.13%) |
Aug 17, 2010 | 9.935 | 10.12 | 9.777 | 9.965 | 466,100 | +0.11(+1.16%) |
Aug 16, 2010 | 9.730 | 9.878 | 9.727 | 9.851 | 364,783 | +0.08(+0.82%) |
Aug 13, 2010 | 9.814 | 9.821 | 9.680 | 9.770 | 770,032 | +0.11(+1.18%) |
Aug 12, 2010 | 9.757 | 9.764 | 9.596 | 9.656 | 1,696,346 | -0.58(-5.67%) |
Aug 11, 2010 | 10.50 | 10.52 | 10.18 | 10.24 | 255,637 | -0.31(-2.96%) |
Aug 10, 2010 | 10.60 | 10.70 | 10.48 | 10.55 | 172,522 | -0.17(-1.57%) |
Aug 09, 2010 | 10.99 | 11.07 | 10.57 | 10.72 | 251,500 | -0.10(-0.93%) |
Aug 06, 2010 | 10.79 | 10.84 | 10.56 | 10.82 | 167,845 | +0.02(+0.21%) |
Aug 05, 2010 | 10.76 | 10.90 | 10.34 | 10.79 | 401,126 | -0.25(-2.25%) |
Aug 04, 2010 | 11.18 | 11.23 | 10.91 | 11.04 | 259,592 | -0.07(-0.63%) |
Aug 03, 2010 | 10.92 | 11.14 | 10.83 | 11.11 | 460,345 | +0.19(+1.77%) |
Aug 02, 2010 | 10.93 | 10.98 | 10.79 | 10.92 | 464,387 | +0.04(+0.33%) |
Jul 30, 2010 | 10.73 | 10.92 | 10.70 | 10.88 | 101,306 | +0.16(+1.47%) |
Jul 29, 2010 | 10.83 | 10.91 | 10.55 | 10.73 | 203,335 | -0.19(-1.71%) |
Jul 28, 2010 | 10.84 | 10.95 | 10.84 | 10.91 | 234,394 | +0.12(+1.13%) |
Jul 27, 2010 | 10.93 | 10.98 | 10.73 | 10.79 | 203,287 | -0.16(-1.44%) |
Jul 26, 2010 | 10.78 | 10.98 | 10.71 | 10.95 | 280,064 | +0.15(+1.37%) |
Jul 23, 2010 | 10.75 | 10.86 | 10.75 | 10.80 | 209,401 | -0.01(-0.06%) |
Jul 22, 2010 | 10.71 | 10.82 | 10.66 | 10.81 | 218,453 | +0.11(+1.01%) |
Jul 21, 2010 | 10.73 | 10.77 | 10.57 | 10.70 | 185,953 | -0.03(-0.31%) |
Jul 20, 2010 | 10.60 | 10.74 | 10.55 | 10.73 | 312,978 | +0.08(+0.77%) |
Jul 19, 2010 | 10.65 | 10.65 | 10.38 | 10.65 | 160,783 | +0.00(+0.03%) |
Jul 16, 2010 | 10.53 | 10.65 | 10.46 | 10.65 | 115,336 | +0.00(+0.00%) |
Jul 15, 2010 | 10.65 | 10.65 | 10.42 | 10.65 | 130,161 | +0.00(+0.00%) |
Jul 14, 2010 | 10.49 | 10.65 | 10.37 | 10.65 | 197,035 | +0.17(+1.63%) |
Jul 13, 2010 | 10.40 | 10.49 | 10.30 | 10.48 | 139,411 | +0.21(+2.01%) |
Jul 12, 2010 | 10.46 | 10.46 | 10.22 | 10.27 | 220,666 | -0.18(-1.73%) |
Jul 09, 2010 | 10.17 | 10.46 | 10.14 | 10.45 | 115,211 | +0.24(+2.35%) |
Jul 08, 2010 | 10.20 | 10.24 | 10.07 | 10.21 | 158,040 | +0.01(+0.06%) |
Jul 07, 2010 | 10.12 | 10.23 | 9.974 | 10.20 | 126,314 | +0.17(+1.67%) |
Jul 06, 2010 | 9.859 | 10.04 | 9.843 | 10.04 | 191,025 | +0.18(+1.80%) |
Jul 02, 2010 | 10.09 | 10.09 | 9.744 | 9.859 | 180,680 | -0.12(-1.22%) |
Jul 01, 2010 | 10.05 | 10.05 | 9.843 | 9.981 | 159,378 | -0.13(-1.27%) |
Jun 30, 2010 | 9.862 | 10.30 | 9.862 | 10.11 | 160,207 | +0.17(+1.68%) |
Jun 29, 2010 | 10.11 | 10.21 | 9.889 | 9.941 | 199,355 | -0.02(-0.23%) |
Jun 25, 2010 | 9.846 | 9.997 | 9.810 | 9.964 | 128,405 | -0.01(-0.07%) |
Jun 24, 2010 | 9.892 | 9.977 | 9.787 | 9.971 | 132,252 | +0.03(+0.30%) |
Jun 23, 2010 | 9.928 | 9.958 | 9.702 | 9.941 | 163,344 | +0.04(+0.40%) |
Jun 22, 2010 | 9.958 | 9.967 | 9.892 | 9.902 | 102,041 | -0.04(-0.43%) |
Jun 21, 2010 | 9.977 | 9.977 | 9.908 | 9.944 | 133,523 | -0.00(-0.03%) |
Jun 18, 2010 | 9.977 | 9.977 | 9.905 | 9.948 | 139,143 | +0.02(+0.23%) |
Jun 17, 2010 | 9.958 | 9.958 | 9.843 | 9.925 | 106,213 | +0.06(+0.63%) |
Jun 16, 2010 | 9.748 | 9.892 | 9.646 | 9.862 | 174,383 | +0.15(+1.59%) |
Jun 15, 2010 | 9.488 | 9.797 | 9.488 | 9.708 | 139,731 | +0.18(+1.93%) |
Jun 14, 2010 | 9.387 | 9.826 | 9.288 | 9.525 | 251,282 | +0.09(+0.97%) |
Jun 11, 2010 | 9.187 | 9.433 | 9.111 | 9.433 | 245,439 | +0.24(+2.61%) |
Jun 10, 2010 | 9.157 | 9.216 | 9.105 | 9.193 | 241,005 | +0.01(+0.14%) |
Jun 09, 2010 | 9.213 | 9.213 | 9.042 | 9.180 | 112,075 | -0.02(-0.25%) |
Jun 08, 2010 | 9.518 | 9.518 | 9.138 | 9.203 | 168,690 | -0.21(-2.20%) |
Jun 07, 2010 | 9.623 | 9.623 | 9.410 | 9.410 | 77,691 | -0.22(-2.28%) |
Jun 04, 2010 | 9.672 | 9.823 | 9.577 | 9.630 | 77,566 | -0.17(-1.77%) |
Jun 03, 2010 | 9.695 | 9.823 | 9.577 | 9.803 | 74,155 | +0.18(+1.88%) |
Jun 02, 2010 | 9.557 | 9.823 | 9.447 | 9.623 | 69,916 | +0.04(+0.45%) |
Jun 01, 2010 | 9.659 | 9.784 | 9.521 | 9.580 | 150,960 | -0.13(-1.38%) |
May 28, 2010 | 9.662 | 9.761 | 9.449 | 9.715 | 154,669 | +0.05(+0.54%) |
May 27, 2010 | 9.666 | 9.666 | 9.459 | 9.662 | 141,280 | +0.26(+2.79%) |
May 26, 2010 | 9.282 | 9.593 | 9.282 | 9.400 | 140,746 | +0.16(+1.74%) |
May 25, 2010 | 9.249 | 9.252 | 8.921 | 9.239 | 240,889 | -0.10(-1.02%) |
May 24, 2010 | 8.941 | 9.426 | 8.895 | 9.335 | 101,297 | +0.36(+4.03%) |
May 21, 2010 | 8.750 | 9.272 | 8.557 | 8.973 | 224,960 | +0.11(+1.30%) |
May 20, 2010 | 9.008 | 9.380 | 8.754 | 8.858 | 397,659 | -0.56(-5.96%) |
May 19, 2010 | 9.712 | 9.712 | 8.954 | 9.420 | 349,843 | -0.34(-3.46%) |
May 18, 2010 | 10.13 | 10.17 | 9.515 | 9.757 | 271,859 | -0.21(-2.11%) |
May 17, 2010 | 10.02 | 10.17 | 9.784 | 9.967 | 101,724 | +0.08(+0.76%) |
May 14, 2010 | 10.21 | 10.37 | 9.784 | 9.892 | 269,286 | -0.13(-1.31%) |
May 13, 2010 | 10.15 | 10.23 | 10.01 | 10.02 | 120,581 | -0.21(-2.08%) |
May 12, 2010 | 10.18 | 10.34 | 10.11 | 10.24 | 157,266 | +0.09(+0.91%) |
May 11, 2010 | 10.20 | 10.33 | 9.525 | 10.14 | 331,324 | +0.35(+3.62%) |
May 10, 2010 | 10.00 | 10.06 | 9.603 | 9.790 | 353,695 | +0.28(+2.90%) |
May 07, 2010 | 9.597 | 9.767 | 8.747 | 9.515 | 407,610 | +0.00(+0.00%) |
May 06, 2010 | 9.869 | 9.897 | 8.370 | 9.515 | 642,175 | -0.35(-3.59%) |
May 05, 2010 | 10.01 | 10.12 | 9.669 | 9.869 | 332,890 | -0.32(-3.15%) |
May 04, 2010 | 10.38 | 10.40 | 10.05 | 10.19 | 331,570 | -0.19(-1.85%) |