Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.96 | 14.17 | 13.52 | 13.94 | 203,646 | +0.02(+0.17%) |
Apr 28, 2011 | 13.94 | 14.20 | 13.62 | 13.92 | 304,779 | +0.55(+4.08%) |
Apr 27, 2011 | 13.37 | 13.48 | 13.23 | 13.37 | 291,801 | -0.02(-0.18%) |
Apr 26, 2011 | 13.40 | 13.55 | 13.31 | 13.40 | 337,140 | +0.02(+0.12%) |
Apr 25, 2011 | 13.45 | 13.55 | 13.36 | 13.38 | 95,668 | -0.05(-0.35%) |
Apr 21, 2011 | 13.46 | 13.46 | 13.34 | 13.43 | 123,137 | +0.06(+0.47%) |
Apr 20, 2011 | 13.45 | 13.50 | 13.31 | 13.37 | 214,474 | +0.05(+0.36%) |
Apr 19, 2011 | 13.67 | 13.70 | 13.29 | 13.32 | 121,795 | -0.29(-2.15%) |
Apr 18, 2011 | 13.59 | 13.67 | 13.47 | 13.61 | 142,144 | -0.13(-0.92%) |
Apr 15, 2011 | 13.58 | 13.76 | 13.54 | 13.74 | 196,783 | +0.10(+0.75%) |
Apr 14, 2011 | 13.55 | 13.84 | 13.37 | 13.63 | 121,380 | -0.07(-0.52%) |
Apr 13, 2011 | 13.97 | 13.99 | 13.58 | 13.71 | 160,754 | -0.13(-0.91%) |
Apr 12, 2011 | 14.12 | 14.27 | 13.83 | 13.83 | 114,100 | -0.33(-2.32%) |
Apr 11, 2011 | 14.12 | 14.25 | 14.11 | 14.16 | 118,617 | +0.01(+0.08%) |
Apr 08, 2011 | 14.26 | 14.26 | 14.01 | 14.15 | 219,647 | +0.01(+0.06%) |
Apr 07, 2011 | 14.19 | 14.24 | 14.08 | 14.14 | 157,104 | -0.06(-0.39%) |
Apr 06, 2011 | 13.88 | 14.21 | 13.88 | 14.20 | 130,125 | +0.21(+1.47%) |
Apr 05, 2011 | 13.88 | 14.18 | 13.88 | 13.99 | 218,886 | +0.08(+0.57%) |
Apr 04, 2011 | 13.90 | 13.99 | 13.84 | 13.91 | 120,730 | +0.09(+0.69%) |
Apr 01, 2011 | 13.80 | 13.82 | 13.67 | 13.82 | 146,737 | +0.14(+1.04%) |
Mar 31, 2011 | 13.55 | 13.73 | 13.53 | 13.67 | 194,208 | +0.14(+1.05%) |
Mar 30, 2011 | 13.33 | 13.59 | 13.33 | 13.53 | 129,504 | +0.27(+2.03%) |
Mar 29, 2011 | 13.14 | 13.38 | 12.98 | 13.26 | 84,563 | +0.11(+0.84%) |
Mar 28, 2011 | 13.22 | 13.29 | 13.13 | 13.15 | 108,089 | -0.02(-0.12%) |
Mar 25, 2011 | 13.07 | 13.36 | 12.88 | 13.17 | 132,026 | +0.17(+1.34%) |
Mar 24, 2011 | 13.15 | 13.29 | 12.95 | 12.99 | 137,402 | -0.06(-0.48%) |
Mar 23, 2011 | 13.12 | 13.12 | 12.95 | 13.06 | 96,632 | -0.08(-0.59%) |
Mar 22, 2011 | 13.30 | 13.41 | 13.10 | 13.13 | 99,090 | -0.12(-0.91%) |
Mar 21, 2011 | 13.19 | 13.26 | 13.08 | 13.26 | 107,951 | +0.25(+1.95%) |
Mar 18, 2011 | 13.02 | 13.16 | 12.93 | 13.00 | 452,816 | +0.06(+0.49%) |
Mar 17, 2011 | 13.20 | 13.20 | 12.92 | 12.94 | 165,809 | -0.02(-0.18%) |
Mar 16, 2011 | 13.12 | 13.14 | 12.95 | 12.96 | 230,055 | -0.16(-1.20%) |
Mar 15, 2011 | 12.95 | 13.21 | 12.95 | 13.12 | 166,634 | -0.17(-1.31%) |
Mar 14, 2011 | 13.26 | 13.41 | 13.22 | 13.29 | 104,588 | -0.15(-1.12%) |
Mar 11, 2011 | 13.52 | 13.67 | 13.23 | 13.44 | 136,551 | -0.12(-0.87%) |
Mar 10, 2011 | 13.79 | 13.82 | 13.47 | 13.56 | 199,506 | -0.41(-2.94%) |
Mar 09, 2011 | 14.07 | 14.16 | 13.97 | 13.97 | 55,542 | -0.09(-0.65%) |
Mar 08, 2011 | 13.75 | 14.15 | 13.66 | 14.07 | 108,262 | +0.34(+2.45%) |
Mar 07, 2011 | 13.99 | 14.12 | 13.62 | 13.73 | 160,517 | -0.24(-1.70%) |
Mar 04, 2011 | 14.16 | 14.25 | 13.76 | 13.97 | 129,391 | -0.19(-1.34%) |
Mar 03, 2011 | 14.10 | 14.30 | 14.10 | 14.16 | 121,325 | +0.20(+1.42%) |
Mar 02, 2011 | 14.08 | 14.16 | 13.82 | 13.96 | 142,014 | -0.08(-0.56%) |
Mar 01, 2011 | 14.46 | 14.51 | 14.02 | 14.04 | 263,562 | -0.33(-2.31%) |
Feb 28, 2011 | 14.20 | 14.37 | 14.18 | 14.37 | 163,446 | +0.20(+1.39%) |
Feb 25, 2011 | 13.94 | 14.20 | 13.90 | 14.17 | 160,445 | +0.23(+1.64%) |
Feb 24, 2011 | 14.03 | 14.12 | 13.82 | 13.94 | 223,981 | -0.03(-0.23%) |
Feb 23, 2011 | 14.25 | 14.33 | 13.97 | 13.97 | 220,479 | -0.24(-1.67%) |
Feb 22, 2011 | 14.39 | 14.73 | 14.21 | 14.21 | 311,480 | -0.37(-2.55%) |
Feb 18, 2011 | 14.63 | 14.80 | 14.48 | 14.58 | 268,140 | +0.07(+0.49%) |
Feb 17, 2011 | 14.42 | 14.63 | 14.27 | 14.51 | 244,859 | +0.10(+0.71%) |
Feb 16, 2011 | 14.34 | 14.57 | 14.27 | 14.41 | 163,478 | +0.14(+1.00%) |
Feb 15, 2011 | 14.32 | 14.53 | 14.27 | 14.27 | 259,356 | -0.12(-0.82%) |
Feb 14, 2011 | 14.48 | 14.54 | 14.34 | 14.39 | 109,438 | -0.16(-1.09%) |
Feb 11, 2011 | 14.42 | 14.56 | 14.12 | 14.54 | 110,134 | +0.05(+0.33%) |
Feb 10, 2011 | 14.48 | 14.56 | 14.42 | 14.50 | 140,988 | -0.01(-0.05%) |
Feb 09, 2011 | 14.40 | 14.52 | 14.32 | 14.50 | 107,027 | -0.01(-0.05%) |
Feb 08, 2011 | 14.50 | 14.58 | 14.39 | 14.51 | 128,503 | -0.07(-0.48%) |
Feb 07, 2011 | 14.45 | 14.70 | 14.45 | 14.58 | 109,612 | +0.07(+0.49%) |
Feb 04, 2011 | 14.68 | 14.79 | 14.40 | 14.51 | 219,874 | -0.16(-1.12%) |
Feb 03, 2011 | 14.35 | 14.89 | 14.28 | 14.68 | 277,053 | +0.60(+4.30%) |
Feb 02, 2011 | 14.13 | 14.21 | 14.02 | 14.07 | 75,920 | -0.09(-0.66%) |
Feb 01, 2011 | 14.03 | 14.20 | 13.95 | 14.17 | 220,197 | +0.21(+1.52%) |
Jan 31, 2011 | 14.22 | 14.22 | 13.94 | 13.95 | 282,072 | -0.17(-1.22%) |
Jan 28, 2011 | 14.32 | 14.32 | 14.05 | 14.13 | 323,483 | -0.21(-1.48%) |
Jan 27, 2011 | 14.32 | 14.43 | 14.31 | 14.34 | 140,982 | +0.02(+0.11%) |
Jan 26, 2011 | 14.28 | 14.45 | 14.14 | 14.32 | 215,344 | +0.09(+0.66%) |
Jan 25, 2011 | 13.99 | 14.26 | 13.62 | 14.23 | 209,689 | +0.20(+1.40%) |
Jan 24, 2011 | 13.95 | 14.13 | 13.93 | 14.03 | 144,698 | +0.02(+0.17%) |
Jan 21, 2011 | 14.16 | 14.16 | 13.88 | 14.01 | 244,364 | -0.08(-0.56%) |
Jan 20, 2011 | 13.73 | 14.27 | 13.73 | 14.09 | 139,142 | -0.06(-0.44%) |
Jan 19, 2011 | 14.34 | 14.37 | 14.10 | 14.15 | 146,994 | -0.24(-1.64%) |
Jan 18, 2011 | 14.46 | 14.46 | 14.28 | 14.39 | 179,920 | -0.14(-0.97%) |
Jan 14, 2011 | 14.34 | 14.54 | 14.32 | 14.53 | 97,788 | +0.13(+0.87%) |
Jan 13, 2011 | 14.46 | 14.54 | 14.32 | 14.40 | 82,437 | -0.05(-0.38%) |
Jan 12, 2011 | 14.55 | 14.59 | 14.37 | 14.46 | 102,646 | +0.06(+0.44%) |
Jan 11, 2011 | 14.43 | 14.45 | 14.28 | 14.39 | 100,243 | +0.07(+0.49%) |
Jan 10, 2011 | 14.32 | 14.44 | 14.17 | 14.32 | 149,047 | -0.10(-0.71%) |
Jan 07, 2011 | 14.52 | 14.52 | 14.22 | 14.43 | 121,817 | -0.03(-0.22%) |
Jan 06, 2011 | 14.54 | 14.63 | 14.45 | 14.46 | 264,437 | -0.09(-0.65%) |
Jan 05, 2011 | 14.47 | 14.61 | 14.39 | 14.55 | 128,415 | +0.05(+0.38%) |
Jan 04, 2011 | 14.72 | 14.72 | 14.28 | 14.50 | 131,046 | -0.15(-1.02%) |
Jan 03, 2011 | 14.43 | 14.69 | 14.37 | 14.65 | 124,423 | +0.40(+2.81%) |
Dec 31, 2010 | 14.41 | 14.54 | 14.24 | 14.24 | 152,311 | -0.20(-1.36%) |
Dec 30, 2010 | 14.67 | 14.68 | 14.44 | 14.44 | 89,168 | -0.26(-1.76%) |
Dec 29, 2010 | 14.76 | 14.79 | 14.65 | 14.70 | 42,398 | +0.01(+0.05%) |
Dec 28, 2010 | 14.67 | 14.86 | 14.59 | 14.69 | 79,227 | +0.04(+0.27%) |
Dec 27, 2010 | 14.56 | 14.75 | 14.28 | 14.65 | 46,037 | +0.05(+0.35%) |
Dec 23, 2010 | 14.54 | 14.69 | 14.50 | 14.60 | 74,726 | +0.05(+0.35%) |
Dec 22, 2010 | 14.57 | 14.63 | 14.49 | 14.55 | 96,241 | +0.02(+0.16%) |
Dec 21, 2010 | 14.46 | 14.55 | 14.33 | 14.53 | 190,168 | +0.06(+0.43%) |
Dec 20, 2010 | 14.35 | 14.64 | 14.33 | 14.46 | 194,696 | +0.14(+0.99%) |
Dec 17, 2010 | 14.35 | 14.35 | 13.95 | 14.32 | 629,668 | +0.01(+0.06%) |
Dec 16, 2010 | 14.13 | 14.39 | 14.02 | 14.32 | 112,489 | +0.24(+1.73%) |
Dec 15, 2010 | 14.05 | 14.28 | 13.96 | 14.07 | 150,860 | -0.02(-0.11%) |
Dec 14, 2010 | 14.13 | 14.22 | 13.97 | 14.09 | 179,698 | +0.02(+0.17%) |
Dec 13, 2010 | 14.01 | 14.13 | 13.97 | 14.06 | 142,396 | +0.07(+0.51%) |
Dec 10, 2010 | 13.89 | 13.99 | 13.80 | 13.99 | 158,111 | +0.09(+0.62%) |
Dec 09, 2010 | 14.00 | 14.00 | 13.81 | 13.91 | 116,095 | +0.05(+0.40%) |
Dec 08, 2010 | 13.88 | 14.10 | 13.83 | 13.85 | 174,571 | +0.06(+0.43%) |
Dec 07, 2010 | 13.74 | 13.85 | 13.69 | 13.79 | 170,716 | +0.22(+1.65%) |
Dec 06, 2010 | 13.46 | 13.65 | 13.46 | 13.57 | 229,447 | +0.05(+0.41%) |
Dec 03, 2010 | 13.35 | 13.59 | 13.34 | 13.51 | 127,325 | +0.08(+0.58%) |
Dec 02, 2010 | 13.48 | 13.57 | 13.35 | 13.44 | 117,545 | +0.00(+0.00%) |
Dec 01, 2010 | 13.22 | 13.50 | 13.16 | 13.44 | 262,231 | +0.49(+3.76%) |
Nov 30, 2010 | 12.96 | 13.06 | 12.80 | 12.95 | 217,994 | -0.18(-1.37%) |
Nov 29, 2010 | 12.97 | 13.16 | 12.94 | 13.13 | 114,309 | +0.05(+0.42%) |
Nov 26, 2010 | 13.05 | 13.18 | 13.05 | 13.08 | 34,435 | -0.08(-0.60%) |
Nov 24, 2010 | 13.06 | 13.15 | 13.15 | 13.15 | 134,336 | +0.25(+1.95%) |
Nov 23, 2010 | 12.90 | 13.01 | 12.75 | 12.90 | 148,609 | -0.14(-1.08%) |
Nov 22, 2010 | 13.04 | 13.08 | 12.93 | 13.04 | 100,583 | -0.09(-0.72%) |
Nov 19, 2010 | 13.32 | 13.32 | 12.89 | 13.14 | 192,943 | -0.17(-1.30%) |
Nov 18, 2010 | 13.27 | 13.36 | 12.70 | 13.31 | 132,981 | +0.24(+1.80%) |
Nov 17, 2010 | 13.19 | 13.27 | 12.98 | 13.08 | 116,222 | -0.09(-0.72%) |
Nov 16, 2010 | 13.22 | 13.28 | 13.08 | 13.17 | 285,428 | -0.12(-0.89%) |
Nov 15, 2010 | 13.30 | 13.46 | 13.08 | 13.29 | 119,396 | +0.08(+0.59%) |
Nov 12, 2010 | 13.32 | 13.43 | 13.16 | 13.21 | 194,863 | -0.27(-1.98%) |
Nov 11, 2010 | 13.42 | 13.60 | 13.40 | 13.48 | 80,313 | -0.13(-0.98%) |
Nov 10, 2010 | 13.40 | 13.63 | 13.27 | 13.61 | 139,965 | +0.27(+2.06%) |
Nov 09, 2010 | 13.60 | 13.60 | 13.30 | 13.33 | 185,125 | -0.20(-1.51%) |
Nov 08, 2010 | 13.69 | 13.71 | 13.48 | 13.54 | 129,219 | -0.16(-1.19%) |
Nov 05, 2010 | 13.75 | 13.83 | 13.62 | 13.70 | 118,386 | +0.02(+0.11%) |
Nov 04, 2010 | 13.54 | 13.69 | 13.52 | 13.69 | 197,189 | +0.37(+2.81%) |
Nov 03, 2010 | 13.41 | 13.42 | 13.19 | 13.31 | 118,231 | -0.07(-0.52%) |
Nov 02, 2010 | 13.24 | 13.44 | 13.18 | 13.38 | 202,212 | +0.33(+2.57%) |
Nov 01, 2010 | 13.22 | 13.36 | 12.93 | 13.05 | 161,150 | -0.13(-1.00%) |
Oct 29, 2010 | 13.09 | 13.31 | 12.95 | 13.18 | 218,641 | +0.05(+0.36%) |
Oct 28, 2010 | 13.56 | 13.56 | 13.13 | 13.13 | 170,565 | -0.38(-2.82%) |
Oct 27, 2010 | 13.53 | 13.62 | 13.35 | 13.52 | 174,707 | -0.22(-1.59%) |
Oct 25, 2010 | 13.80 | 13.94 | 13.69 | 13.73 | 102,076 | +0.08(+0.57%) |
Oct 22, 2010 | 13.67 | 13.76 | 13.59 | 13.66 | 90,394 | +0.04(+0.29%) |
Oct 21, 2010 | 13.94 | 13.97 | 13.49 | 13.62 | 182,421 | -0.23(-1.63%) |
Oct 20, 2010 | 13.73 | 13.94 | 13.68 | 13.84 | 211,607 | +0.23(+1.66%) |
Oct 19, 2010 | 13.52 | 13.82 | 13.52 | 13.62 | 225,927 | -0.07(-0.51%) |
Oct 18, 2010 | 13.54 | 13.79 | 13.52 | 13.69 | 111,080 | +0.21(+1.56%) |
Oct 15, 2010 | 13.69 | 13.70 | 13.46 | 13.48 | 230,898 | -0.05(-0.40%) |
Oct 14, 2010 | 13.37 | 13.53 | 13.37 | 13.53 | 244,943 | +0.18(+1.34%) |
Oct 13, 2010 | 13.19 | 13.45 | 13.16 | 13.35 | 156,794 | +0.27(+2.09%) |
Oct 12, 2010 | 13.06 | 13.16 | 12.95 | 13.08 | 111,939 | +0.02(+0.12%) |
Oct 11, 2010 | 13.10 | 13.20 | 13.05 | 13.06 | 74,280 | -0.02(-0.12%) |
Oct 08, 2010 | 12.99 | 13.13 | 12.93 | 13.08 | 170,708 | +0.12(+0.96%) |
Oct 07, 2010 | 13.20 | 13.23 | 12.95 | 12.95 | 151,679 | -0.12(-0.95%) |
Oct 06, 2010 | 13.03 | 13.13 | 12.93 | 13.08 | 179,364 | +0.05(+0.42%) |
Oct 05, 2010 | 12.75 | 13.05 | 12.54 | 13.02 | 279,772 | +0.41(+3.27%) |
Oct 04, 2010 | 12.65 | 12.74 | 12.44 | 12.61 | 196,753 | -0.07(-0.55%) |
Oct 01, 2010 | 12.83 | 12.83 | 12.56 | 12.68 | 134,167 | -0.01(-0.06%) |
Sep 30, 2010 | 12.82 | 12.91 | 12.61 | 12.69 | 245,942 | -0.01(-0.06%) |
Sep 29, 2010 | 12.53 | 12.75 | 12.52 | 12.70 | 171,595 | +0.08(+0.62%) |
Sep 28, 2010 | 12.53 | 12.64 | 12.22 | 12.62 | 305,516 | +0.09(+0.75%) |
Sep 27, 2010 | 12.63 | 12.63 | 12.42 | 12.53 | 148,566 | -0.09(-0.74%) |
Sep 24, 2010 | 12.55 | 12.63 | 12.45 | 12.62 | 223,628 | +0.28(+2.27%) |
Sep 23, 2010 | 12.51 | 12.60 | 12.32 | 12.34 | 255,109 | -0.30(-2.40%) |
Sep 22, 2010 | 12.67 | 12.82 | 12.60 | 12.64 | 166,274 | -0.08(-0.61%) |
Sep 21, 2010 | 12.78 | 12.92 | 12.70 | 12.72 | 142,644 | -0.11(-0.85%) |
Sep 20, 2010 | 12.68 | 12.95 | 12.55 | 12.83 | 277,524 | +0.17(+1.35%) |
Sep 17, 2010 | 12.60 | 12.80 | 12.54 | 12.66 | 448,997 | +0.21(+1.69%) |
Sep 15, 2010 | 12.17 | 12.50 | 12.17 | 12.45 | 317,360 | +0.26(+2.11%) |
Sep 14, 2010 | 12.14 | 12.28 | 12.04 | 12.19 | 298,281 | +0.04(+0.32%) |
Sep 13, 2010 | 12.11 | 12.21 | 11.98 | 12.15 | 311,968 | +0.14(+1.17%) |
Sep 10, 2010 | 12.15 | 12.15 | 11.92 | 12.01 | 93,525 | -0.07(-0.58%) |
Sep 09, 2010 | 11.99 | 12.09 | 11.90 | 12.08 | 335,425 | +0.23(+1.91%) |
Sep 08, 2010 | 11.78 | 11.96 | 11.77 | 11.86 | 112,898 | +0.07(+0.59%) |
Sep 07, 2010 | 12.01 | 12.01 | 11.76 | 11.79 | 119,834 | -0.25(-2.07%) |
Sep 03, 2010 | 11.97 | 12.06 | 11.87 | 12.04 | 114,370 | +0.21(+1.78%) |
Sep 02, 2010 | 12.00 | 12.00 | 11.71 | 11.82 | 132,008 | -0.20(-1.68%) |
Sep 01, 2010 | 11.78 | 12.03 | 11.70 | 12.03 | 283,666 | +0.45(+3.90%) |
Aug 31, 2010 | 11.45 | 11.67 | 11.35 | 11.58 | 197,672 | +0.05(+0.47%) |
Aug 30, 2010 | 11.76 | 11.78 | 11.51 | 11.52 | 196,614 | -0.30(-2.57%) |
Aug 27, 2010 | 11.75 | 11.83 | 11.41 | 11.82 | 409,224 | +0.24(+2.08%) |
Aug 26, 2010 | 11.67 | 11.72 | 11.58 | 11.58 | 183,708 | -0.07(-0.60%) |
Aug 25, 2010 | 11.31 | 11.68 | 11.31 | 11.65 | 180,107 | +0.24(+2.12%) |
Aug 24, 2010 | 11.31 | 11.52 | 11.26 | 11.41 | 175,886 | -0.03(-0.27%) |
Aug 23, 2010 | 11.67 | 11.68 | 11.44 | 11.44 | 188,832 | -0.17(-1.48%) |
Aug 20, 2010 | 11.55 | 11.63 | 11.47 | 11.61 | 167,794 | -0.03(-0.27%) |
Aug 19, 2010 | 11.96 | 12.05 | 11.63 | 11.65 | 212,396 | -0.37(-3.05%) |
Aug 18, 2010 | 11.86 | 12.07 | 11.75 | 12.01 | 174,628 | +0.10(+0.85%) |
Aug 17, 2010 | 11.87 | 12.02 | 11.82 | 11.91 | 193,339 | +0.12(+1.06%) |
Aug 16, 2010 | 11.70 | 11.79 | 11.61 | 11.79 | 128,205 | +0.05(+0.47%) |
Aug 13, 2010 | 11.84 | 11.86 | 11.72 | 11.73 | 157,725 | -0.18(-1.50%) |
Aug 12, 2010 | 11.67 | 11.95 | 11.67 | 11.91 | 203,026 | +0.14(+1.19%) |
Aug 11, 2010 | 11.99 | 12.06 | 11.75 | 11.77 | 238,050 | -0.44(-3.57%) |
Aug 10, 2010 | 12.21 | 12.29 | 12.06 | 12.21 | 175,836 | -0.16(-1.31%) |
Aug 09, 2010 | 12.24 | 12.39 | 12.14 | 12.37 | 142,894 | +0.23(+1.91%) |
Aug 06, 2010 | 12.06 | 12.23 | 11.90 | 12.14 | 138,286 | -0.13(-1.07%) |
Aug 05, 2010 | 12.30 | 12.52 | 12.26 | 12.27 | 191,778 | -0.15(-1.18%) |
Aug 04, 2010 | 12.18 | 12.43 | 12.10 | 12.41 | 152,745 | +0.28(+2.29%) |
Aug 03, 2010 | 12.18 | 12.38 | 12.04 | 12.14 | 191,879 | -0.06(-0.51%) |
Aug 02, 2010 | 12.27 | 12.31 | 12.05 | 12.20 | 232,283 | +0.18(+1.48%) |
Jul 30, 2010 | 12.12 | 12.28 | 11.95 | 12.02 | 281,206 | -0.30(-2.45%) |
Jul 29, 2010 | 12.15 | 12.40 | 12.01 | 12.32 | 126,936 | +0.35(+2.90%) |
Jul 28, 2010 | 12.14 | 12.26 | 11.92 | 11.97 | 209,651 | -0.24(-1.96%) |
Jul 27, 2010 | 12.14 | 12.31 | 11.98 | 12.21 | 231,078 | +0.19(+1.61%) |
Jul 26, 2010 | 11.91 | 12.02 | 11.74 | 12.02 | 374,969 | +0.12(+1.04%) |
Jul 23, 2010 | 11.71 | 11.94 | 11.60 | 11.90 | 254,870 | +0.10(+0.85%) |
Jul 22, 2010 | 11.61 | 11.82 | 11.54 | 11.80 | 578,363 | +0.35(+3.04%) |
Jul 21, 2010 | 11.64 | 11.74 | 11.43 | 11.45 | 219,280 | -0.12(-1.00%) |
Jul 20, 2010 | 11.40 | 11.61 | 11.40 | 11.57 | 290,258 | +0.00(+0.00%) |
Jul 19, 2010 | 11.55 | 11.61 | 11.43 | 11.57 | 269,829 | +0.05(+0.40%) |
Jul 16, 2010 | 11.53 | 11.67 | 11.50 | 11.52 | 415,740 | -0.14(-1.19%) |
Jul 15, 2010 | 11.68 | 11.70 | 11.47 | 11.66 | 296,361 | -0.04(-0.33%) |
Jul 14, 2010 | 11.70 | 11.77 | 11.63 | 11.70 | 93,125 | -0.07(-0.59%) |
Jul 13, 2010 | 11.60 | 11.79 | 11.36 | 11.77 | 254,445 | +0.36(+3.18%) |
Jul 12, 2010 | 11.62 | 11.67 | 11.39 | 11.40 | 93,448 | -0.23(-1.99%) |
Jul 09, 2010 | 11.35 | 11.63 | 11.33 | 11.63 | 158,126 | +0.29(+2.59%) |
Jul 08, 2010 | 11.34 | 11.35 | 11.14 | 11.34 | 191,912 | +0.08(+0.75%) |
Jul 07, 2010 | 11.03 | 11.26 | 10.92 | 11.26 | 191,870 | +0.30(+2.75%) |
Jul 06, 2010 | 11.42 | 11.44 | 10.94 | 10.95 | 255,811 | -0.31(-2.74%) |
Jul 02, 2010 | 11.46 | 11.46 | 11.21 | 11.26 | 125,487 | -0.09(-0.75%) |
Jul 01, 2010 | 11.54 | 11.58 | 11.19 | 11.35 | 172,417 | -0.13(-1.14%) |
Jun 30, 2010 | 11.68 | 11.80 | 11.46 | 11.48 | 196,707 | -0.23(-1.98%) |
Jun 29, 2010 | 11.84 | 11.94 | 11.57 | 11.71 | 259,096 | -0.39(-3.19%) |
Jun 25, 2010 | 11.97 | 12.13 | 11.80 | 12.10 | 495,989 | +0.22(+1.89%) |
Jun 24, 2010 | 11.84 | 12.09 | 11.67 | 11.87 | 169,337 | -0.04(-0.32%) |
Jun 23, 2010 | 11.92 | 12.04 | 11.90 | 11.91 | 104,656 | -0.05(-0.45%) |
Jun 22, 2010 | 12.09 | 12.24 | 11.96 | 11.97 | 199,508 | -0.04(-0.35%) |
Jun 21, 2010 | 12.41 | 12.48 | 11.97 | 12.01 | 154,401 | -0.21(-1.74%) |
Jun 18, 2010 | 12.21 | 12.30 | 11.92 | 12.22 | 445,459 | +0.11(+0.89%) |
Jun 17, 2010 | 12.11 | 12.15 | 12.01 | 12.11 | 122,119 | +0.10(+0.84%) |
Jun 16, 2010 | 11.90 | 12.09 | 11.79 | 12.01 | 149,116 | -0.02(-0.19%) |
Jun 15, 2010 | 11.76 | 12.07 | 11.57 | 12.04 | 248,942 | +0.42(+3.59%) |
Jun 14, 2010 | 11.77 | 11.78 | 11.55 | 11.62 | 121,161 | +0.00(+0.00%) |
Jun 11, 2010 | 11.33 | 11.63 | 11.28 | 11.62 | 180,593 | +0.12(+1.01%) |
Jun 10, 2010 | 11.24 | 11.52 | 11.06 | 11.50 | 400,903 | +0.49(+4.42%) |
Jun 09, 2010 | 11.26 | 11.29 | 10.96 | 11.02 | 176,719 | -0.12(-1.11%) |
Jun 08, 2010 | 11.21 | 11.23 | 10.95 | 11.14 | 257,076 | -0.05(-0.41%) |
Jun 07, 2010 | 11.34 | 11.64 | 11.17 | 11.19 | 177,237 | -0.12(-1.09%) |
Jun 04, 2010 | 11.75 | 11.84 | 11.28 | 11.31 | 348,625 | -0.63(-5.24%) |
Jun 03, 2010 | 11.88 | 12.03 | 11.80 | 11.94 | 165,476 | +0.05(+0.39%) |
Jun 02, 2010 | 11.67 | 11.92 | 11.48 | 11.89 | 307,821 | +0.32(+2.81%) |
Jun 01, 2010 | 11.90 | 11.94 | 11.54 | 11.57 | 290,611 | -0.49(-4.04%) |
May 28, 2010 | 12.11 | 12.19 | 11.91 | 12.05 | 194,216 | -0.05(-0.45%) |
May 27, 2010 | 11.85 | 12.14 | 11.73 | 12.11 | 192,820 | +0.53(+4.61%) |
May 26, 2010 | 11.68 | 11.94 | 11.55 | 11.57 | 354,162 | -0.04(-0.33%) |
May 25, 2010 | 11.21 | 11.68 | 11.19 | 11.61 | 426,314 | +0.14(+1.21%) |
May 24, 2010 | 11.71 | 11.80 | 11.47 | 11.47 | 248,254 | -0.31(-2.62%) |
May 21, 2010 | 11.64 | 11.85 | 11.51 | 11.78 | 320,327 | -0.07(-0.59%) |
May 20, 2010 | 11.91 | 12.42 | 11.84 | 11.85 | 242,613 | -0.65(-5.19%) |
May 19, 2010 | 12.36 | 12.62 | 12.36 | 12.50 | 190,999 | +0.07(+0.56%) |
May 18, 2010 | 12.91 | 12.92 | 12.41 | 12.43 | 167,291 | -0.31(-2.43%) |
May 17, 2010 | 12.59 | 12.77 | 12.36 | 12.74 | 258,237 | +0.22(+1.79%) |
May 14, 2010 | 12.55 | 12.65 | 12.39 | 12.52 | 170,597 | -0.11(-0.86%) |
May 13, 2010 | 12.62 | 12.72 | 12.56 | 12.62 | 148,360 | -0.07(-0.55%) |
May 12, 2010 | 12.45 | 12.70 | 12.37 | 12.69 | 161,208 | +0.32(+2.56%) |
May 11, 2010 | 12.41 | 12.48 | 12.14 | 12.38 | 213,434 | +0.03(+0.25%) |
May 10, 2010 | 12.41 | 12.55 | 11.86 | 12.35 | 532,840 | +0.61(+5.23%) |
May 07, 2010 | 12.12 | 12.38 | 11.06 | 11.73 | 406,979 | -0.48(-3.95%) |
May 06, 2010 | 12.42 | 12.54 | 11.20 | 12.22 | 405,606 | -0.29(-2.33%) |
May 05, 2010 | 12.71 | 12.84 | 12.49 | 12.51 | 174,022 | -0.21(-1.63%) |
May 04, 2010 | 12.77 | 12.90 | 12.65 | 12.71 | 390,480 | -0.26(-2.01%) |