Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.79 | 12.86 | 12.60 | 12.70 | 141,595 | -0.06(-0.50%) |
Apr 28, 2011 | 12.67 | 12.77 | 12.56 | 12.76 | 134,234 | +0.11(+0.83%) |
Apr 27, 2011 | 12.71 | 12.80 | 12.53 | 12.66 | 176,673 | -0.05(-0.40%) |
Apr 26, 2011 | 12.76 | 12.81 | 12.67 | 12.71 | 158,324 | -0.02(-0.13%) |
Apr 25, 2011 | 12.70 | 12.78 | 12.66 | 12.73 | 132,449 | +0.01(+0.10%) |
Apr 21, 2011 | 12.90 | 12.90 | 12.67 | 12.71 | 145,874 | -0.10(-0.76%) |
Apr 20, 2011 | 12.89 | 12.97 | 12.75 | 12.81 | 313,697 | +0.03(+0.26%) |
Apr 19, 2011 | 13.20 | 13.20 | 12.67 | 12.78 | 378,016 | -0.36(-2.73%) |
Apr 18, 2011 | 12.90 | 13.27 | 12.86 | 13.14 | 434,230 | -0.28(-2.08%) |
Apr 15, 2011 | 13.22 | 13.44 | 13.22 | 13.41 | 322,973 | +0.16(+1.19%) |
Apr 14, 2011 | 13.06 | 13.27 | 13.06 | 13.26 | 265,285 | +0.12(+0.95%) |
Apr 13, 2011 | 13.03 | 13.20 | 12.99 | 13.13 | 259,725 | +0.12(+0.91%) |
Apr 12, 2011 | 12.83 | 13.10 | 12.79 | 13.01 | 149,586 | +0.09(+0.69%) |
Apr 11, 2011 | 12.97 | 12.99 | 12.86 | 12.92 | 98,934 | -0.08(-0.62%) |
Apr 08, 2011 | 13.19 | 13.19 | 12.93 | 13.00 | 153,474 | -0.09(-0.68%) |
Apr 07, 2011 | 13.26 | 13.30 | 12.82 | 13.09 | 118,745 | -0.14(-1.05%) |
Apr 06, 2011 | 13.40 | 13.41 | 13.18 | 13.23 | 144,528 | -0.11(-0.85%) |
Apr 05, 2011 | 13.30 | 13.42 | 13.23 | 13.35 | 91,606 | +0.01(+0.09%) |
Apr 04, 2011 | 13.45 | 13.45 | 13.28 | 13.33 | 91,734 | -0.06(-0.47%) |
Apr 01, 2011 | 13.41 | 13.60 | 13.38 | 13.40 | 150,104 | +0.02(+0.13%) |
Mar 31, 2011 | 13.07 | 13.49 | 12.96 | 13.38 | 325,146 | +0.32(+2.43%) |
Mar 30, 2011 | 13.06 | 13.08 | 12.79 | 13.06 | 309,726 | +0.19(+1.48%) |
Mar 29, 2011 | 12.73 | 12.88 | 12.68 | 12.87 | 349,151 | +0.17(+1.33%) |
Mar 28, 2011 | 12.84 | 12.87 | 12.66 | 12.70 | 213,457 | -0.11(-0.83%) |
Mar 25, 2011 | 12.80 | 13.03 | 12.78 | 12.81 | 216,131 | +0.03(+0.23%) |
Mar 24, 2011 | 12.81 | 12.81 | 12.48 | 12.78 | 174,625 | -0.03(-0.20%) |
Mar 23, 2011 | 12.81 | 12.84 | 12.62 | 12.81 | 404,826 | +0.03(+0.26%) |
Mar 22, 2011 | 12.90 | 12.95 | 12.75 | 12.77 | 237,964 | -0.10(-0.79%) |
Mar 21, 2011 | 12.89 | 13.00 | 12.76 | 12.87 | 217,397 | +0.19(+1.47%) |
Mar 18, 2011 | 12.56 | 12.69 | 12.56 | 12.69 | 285,747 | +0.20(+1.62%) |
Mar 17, 2011 | 12.57 | 12.64 | 12.48 | 12.48 | 270,563 | +0.05(+0.37%) |
Mar 16, 2011 | 12.61 | 12.70 | 12.44 | 12.44 | 348,271 | -0.22(-1.70%) |
Mar 15, 2011 | 12.65 | 12.77 | 12.54 | 12.65 | 169,195 | -0.22(-1.74%) |
Mar 14, 2011 | 12.81 | 12.92 | 12.70 | 12.88 | 195,307 | -0.03(-0.23%) |
Mar 11, 2011 | 12.80 | 13.01 | 12.66 | 12.91 | 345,066 | +0.10(+0.76%) |
Mar 10, 2011 | 12.82 | 13.00 | 12.67 | 12.81 | 321,837 | -0.08(-0.59%) |
Mar 09, 2011 | 12.61 | 13.08 | 12.61 | 12.89 | 450,322 | +0.26(+2.09%) |
Mar 08, 2011 | 12.35 | 12.67 | 12.35 | 12.62 | 238,103 | +0.26(+2.10%) |
Mar 07, 2011 | 12.44 | 12.60 | 12.31 | 12.36 | 192,199 | -0.06(-0.48%) |
Mar 04, 2011 | 12.32 | 12.43 | 12.27 | 12.42 | 351,400 | +0.08(+0.68%) |
Mar 03, 2011 | 12.21 | 12.43 | 12.14 | 12.34 | 205,807 | +0.22(+1.78%) |
Mar 02, 2011 | 12.25 | 12.26 | 11.97 | 12.12 | 213,428 | -0.13(-1.07%) |
Mar 01, 2011 | 12.35 | 12.45 | 12.13 | 12.25 | 740,067 | -0.08(-0.62%) |
Feb 28, 2011 | 11.99 | 12.34 | 11.99 | 12.33 | 734,903 | +0.08(+0.62%) |
Feb 25, 2011 | 12.22 | 12.34 | 12.17 | 12.25 | 338,167 | +0.01(+0.07%) |
Feb 24, 2011 | 12.34 | 12.44 | 12.17 | 12.24 | 640,719 | -0.13(-1.06%) |
Feb 23, 2011 | 12.11 | 12.42 | 11.96 | 12.37 | 683,806 | +0.35(+2.88%) |
Feb 22, 2011 | 12.22 | 12.55 | 11.98 | 12.03 | 297,479 | -0.27(-2.23%) |
Feb 18, 2011 | 12.49 | 12.52 | 12.19 | 12.30 | 431,650 | -0.10(-0.82%) |
Feb 17, 2011 | 12.32 | 12.46 | 12.26 | 12.40 | 206,993 | +0.05(+0.38%) |
Feb 16, 2011 | 12.35 | 12.40 | 12.26 | 12.36 | 337,577 | +0.01(+0.07%) |
Feb 15, 2011 | 12.40 | 12.46 | 12.35 | 12.35 | 149,990 | -0.10(-0.81%) |
Feb 14, 2011 | 12.46 | 12.49 | 12.42 | 12.45 | 142,781 | -0.04(-0.34%) |
Feb 11, 2011 | 12.41 | 12.52 | 12.38 | 12.49 | 220,011 | +0.04(+0.31%) |
Feb 10, 2011 | 12.38 | 12.51 | 12.38 | 12.46 | 169,775 | +0.01(+0.07%) |
Feb 09, 2011 | 12.43 | 12.52 | 12.35 | 12.45 | 109,672 | -0.04(-0.31%) |
Feb 08, 2011 | 12.38 | 12.48 | 12.34 | 12.48 | 135,992 | +0.07(+0.54%) |
Feb 07, 2011 | 12.41 | 12.49 | 12.30 | 12.42 | 225,353 | +0.03(+0.24%) |
Feb 04, 2011 | 12.36 | 12.43 | 12.22 | 12.39 | 150,497 | +0.03(+0.24%) |
Feb 03, 2011 | 12.37 | 12.55 | 12.29 | 12.36 | 244,023 | +0.00(+0.00%) |
Feb 02, 2011 | 12.30 | 12.55 | 12.26 | 12.36 | 188,460 | +0.01(+0.07%) |
Feb 01, 2011 | 12.17 | 12.37 | 12.13 | 12.35 | 136,740 | +0.22(+1.85%) |
Jan 31, 2011 | 12.10 | 12.20 | 12.00 | 12.13 | 223,073 | +0.05(+0.42%) |
Jan 28, 2011 | 12.29 | 12.32 | 12.07 | 12.07 | 283,330 | -0.25(-2.02%) |
Jan 27, 2011 | 12.28 | 12.41 | 12.25 | 12.32 | 157,498 | +0.06(+0.48%) |
Jan 26, 2011 | 12.23 | 12.49 | 12.13 | 12.27 | 288,417 | +0.05(+0.45%) |
Jan 25, 2011 | 12.11 | 12.22 | 12.03 | 12.21 | 374,432 | +0.02(+0.14%) |
Jan 24, 2011 | 12.16 | 12.27 | 12.04 | 12.19 | 410,367 | +0.01(+0.07%) |
Jan 21, 2011 | 12.37 | 12.53 | 12.08 | 12.18 | 257,791 | -0.11(-0.93%) |
Jan 20, 2011 | 12.19 | 12.73 | 12.13 | 12.30 | 939,962 | +0.32(+2.64%) |
Jan 19, 2011 | 12.01 | 12.04 | 11.91 | 11.98 | 316,223 | -0.05(-0.39%) |
Jan 18, 2011 | 12.07 | 12.12 | 11.94 | 12.03 | 182,836 | -0.10(-0.84%) |
Jan 14, 2011 | 12.01 | 12.14 | 11.94 | 12.13 | 178,682 | +0.13(+1.09%) |
Jan 13, 2011 | 11.89 | 12.00 | 11.88 | 12.00 | 126,771 | +0.08(+0.71%) |
Jan 12, 2011 | 11.99 | 11.99 | 11.86 | 11.91 | 217,679 | +0.05(+0.39%) |
Jan 11, 2011 | 11.92 | 11.97 | 11.84 | 11.87 | 192,881 | -0.04(-0.32%) |
Jan 10, 2011 | 11.82 | 12.01 | 11.82 | 11.91 | 303,766 | +0.02(+0.14%) |
Jan 07, 2011 | 11.93 | 11.94 | 11.72 | 11.89 | 337,899 | -0.03(-0.21%) |
Jan 06, 2011 | 11.90 | 11.93 | 11.77 | 11.91 | 513,547 | +0.00(+0.00%) |
Jan 05, 2011 | 11.68 | 11.92 | 11.65 | 11.91 | 505,990 | +0.23(+1.95%) |
Jan 04, 2011 | 11.88 | 11.88 | 11.60 | 11.69 | 258,402 | -0.16(-1.32%) |
Jan 03, 2011 | 11.79 | 12.04 | 11.79 | 11.84 | 258,130 | +0.14(+1.19%) |
Dec 31, 2010 | 11.59 | 11.83 | 11.59 | 11.70 | 213,965 | -0.11(-0.97%) |
Dec 30, 2010 | 11.84 | 11.89 | 11.79 | 11.82 | 153,349 | -0.05(-0.39%) |
Dec 29, 2010 | 11.78 | 11.91 | 11.22 | 11.86 | 211,807 | +0.12(+1.01%) |
Dec 28, 2010 | 11.61 | 11.76 | 11.52 | 11.75 | 222,415 | +0.11(+0.94%) |
Dec 27, 2010 | 11.64 | 11.68 | 11.61 | 11.64 | 109,067 | -0.05(-0.43%) |
Dec 23, 2010 | 11.64 | 11.83 | 11.60 | 11.69 | 148,658 | +0.07(+0.58%) |
Dec 22, 2010 | 11.77 | 11.92 | 11.61 | 11.62 | 232,830 | -0.10(-0.87%) |
Dec 21, 2010 | 11.34 | 11.75 | 11.24 | 11.72 | 557,015 | +0.35(+3.05%) |
Dec 20, 2010 | 11.17 | 11.39 | 11.11 | 11.37 | 335,028 | +0.22(+1.97%) |
Dec 17, 2010 | 11.13 | 11.17 | 11.04 | 11.15 | 352,058 | +0.04(+0.38%) |
Dec 16, 2010 | 11.03 | 11.18 | 11.03 | 11.11 | 157,259 | +0.09(+0.81%) |
Dec 15, 2010 | 11.01 | 11.18 | 10.95 | 11.02 | 148,793 | +0.01(+0.11%) |
Dec 14, 2010 | 11.00 | 11.11 | 10.92 | 11.01 | 262,977 | +0.06(+0.54%) |
Dec 13, 2010 | 11.06 | 11.09 | 10.93 | 10.95 | 225,225 | -0.10(-0.88%) |
Dec 10, 2010 | 11.05 | 11.07 | 10.97 | 11.05 | 79,452 | +0.03(+0.31%) |
Dec 09, 2010 | 11.07 | 11.09 | 10.93 | 11.01 | 213,296 | +0.00(+0.04%) |
Dec 08, 2010 | 11.15 | 11.15 | 10.99 | 11.01 | 217,667 | -0.15(-1.36%) |
Dec 07, 2010 | 11.09 | 11.37 | 11.07 | 11.16 | 398,504 | +0.15(+1.34%) |
Dec 06, 2010 | 11.01 | 11.03 | 10.91 | 11.01 | 216,188 | -0.03(-0.27%) |
Dec 03, 2010 | 10.85 | 11.06 | 10.85 | 11.04 | 176,819 | +0.13(+1.16%) |
Dec 02, 2010 | 10.84 | 10.94 | 10.79 | 10.92 | 139,938 | +0.07(+0.62%) |
Dec 01, 2010 | 10.85 | 10.94 | 10.79 | 10.85 | 258,939 | +0.03(+0.27%) |
Nov 30, 2010 | 10.82 | 10.88 | 10.77 | 10.82 | 493,327 | -0.09(-0.81%) |
Nov 29, 2010 | 10.87 | 10.96 | 10.78 | 10.91 | 217,584 | -0.03(-0.23%) |
Nov 26, 2010 | 10.92 | 11.03 | 10.92 | 10.93 | 60,810 | -0.07(-0.61%) |
Nov 24, 2010 | 11.01 | 11.00 | 11.00 | 11.00 | 165,967 | +0.08(+0.74%) |
Nov 23, 2010 | 10.83 | 11.02 | 10.79 | 10.92 | 308,535 | -0.01(-0.08%) |
Nov 22, 2010 | 10.82 | 10.98 | 10.82 | 10.93 | 222,896 | +0.02(+0.19%) |
Nov 19, 2010 | 10.89 | 10.96 | 10.82 | 10.91 | 260,089 | +0.04(+0.35%) |
Nov 18, 2010 | 10.90 | 10.94 | 10.83 | 10.87 | 240,946 | +0.08(+0.74%) |
Nov 17, 2010 | 10.78 | 10.90 | 10.77 | 10.79 | 232,139 | -0.00(-0.04%) |
Nov 16, 2010 | 10.73 | 10.85 | 10.72 | 10.79 | 344,747 | +0.00(+0.00%) |
Nov 15, 2010 | 10.90 | 10.92 | 10.78 | 10.79 | 200,903 | -0.05(-0.47%) |
Nov 12, 2010 | 10.87 | 10.98 | 10.81 | 10.85 | 249,909 | -0.13(-1.19%) |
Nov 11, 2010 | 10.80 | 11.03 | 10.78 | 10.98 | 240,312 | +0.10(+0.89%) |
Nov 10, 2010 | 10.70 | 10.89 | 10.56 | 10.88 | 397,687 | +0.10(+0.94%) |
Nov 09, 2010 | 10.86 | 10.86 | 10.75 | 10.78 | 363,907 | -0.02(-0.20%) |
Nov 08, 2010 | 10.79 | 10.84 | 10.76 | 10.80 | 249,119 | -0.01(-0.12%) |
Nov 05, 2010 | 10.76 | 10.86 | 10.76 | 10.81 | 259,320 | +0.04(+0.39%) |
Nov 04, 2010 | 10.96 | 10.96 | 10.63 | 10.77 | 574,772 | -0.29(-2.60%) |
Nov 03, 2010 | 11.07 | 11.11 | 10.93 | 11.06 | 219,677 | +0.00(+0.00%) |
Nov 02, 2010 | 10.93 | 11.11 | 10.92 | 11.06 | 353,537 | +0.16(+1.47%) |
Nov 01, 2010 | 10.98 | 11.03 | 10.83 | 10.90 | 129,720 | -0.02(-0.15%) |
Oct 29, 2010 | 10.83 | 10.95 | 10.80 | 10.91 | 205,052 | +0.06(+0.55%) |
Oct 28, 2010 | 10.90 | 10.99 | 10.83 | 10.85 | 180,000 | +0.03(+0.23%) |
Oct 27, 2010 | 10.94 | 11.01 | 10.79 | 10.83 | 481,476 | -0.28(-2.55%) |
Oct 25, 2010 | 11.26 | 11.26 | 11.07 | 11.11 | 148,331 | -0.06(-0.57%) |
Oct 22, 2010 | 11.11 | 11.19 | 11.03 | 11.17 | 243,568 | +0.06(+0.57%) |
Oct 21, 2010 | 11.28 | 11.30 | 10.96 | 11.11 | 645,921 | -0.09(-0.79%) |
Oct 20, 2010 | 11.23 | 11.35 | 11.03 | 11.20 | 294,554 | +0.03(+0.26%) |
Oct 19, 2010 | 11.32 | 11.44 | 11.13 | 11.17 | 564,916 | -0.24(-2.11%) |
Oct 18, 2010 | 11.41 | 11.42 | 11.34 | 11.41 | 331,873 | +0.02(+0.19%) |
Oct 15, 2010 | 11.50 | 11.55 | 11.39 | 11.39 | 401,384 | +0.02(+0.19%) |
Oct 14, 2010 | 11.31 | 11.61 | 11.31 | 11.37 | 333,492 | +0.03(+0.22%) |
Oct 13, 2010 | 11.40 | 11.40 | 11.28 | 11.34 | 258,504 | -0.02(-0.19%) |
Oct 12, 2010 | 11.41 | 11.45 | 11.28 | 11.37 | 285,557 | -0.10(-0.88%) |
Oct 11, 2010 | 11.45 | 11.56 | 11.41 | 11.47 | 107,365 | +0.03(+0.26%) |
Oct 08, 2010 | 11.36 | 11.48 | 11.24 | 11.44 | 167,446 | +0.07(+0.59%) |
Oct 07, 2010 | 11.33 | 11.38 | 11.21 | 11.37 | 207,478 | +0.13(+1.17%) |
Oct 06, 2010 | 11.17 | 11.33 | 11.17 | 11.24 | 113,017 | -0.07(-0.60%) |
Oct 05, 2010 | 11.13 | 11.34 | 11.07 | 11.31 | 204,912 | +0.28(+2.53%) |
Oct 04, 2010 | 11.17 | 11.22 | 10.97 | 11.03 | 187,492 | -0.20(-1.77%) |
Oct 01, 2010 | 11.25 | 11.29 | 11.15 | 11.23 | 186,706 | +0.09(+0.83%) |
Sep 30, 2010 | 11.22 | 11.25 | 10.99 | 11.13 | 192,978 | -0.02(-0.19%) |
Sep 29, 2010 | 11.11 | 11.17 | 10.98 | 11.15 | 112,217 | -0.02(-0.15%) |
Sep 28, 2010 | 11.09 | 11.20 | 10.86 | 11.17 | 298,646 | +0.13(+1.19%) |
Sep 27, 2010 | 11.06 | 11.14 | 10.99 | 11.04 | 100,647 | -0.05(-0.50%) |
Sep 24, 2010 | 10.98 | 11.09 | 10.95 | 11.09 | 343,433 | +0.22(+1.98%) |
Sep 23, 2010 | 10.86 | 11.04 | 10.86 | 10.88 | 305,598 | -0.08(-0.69%) |
Sep 22, 2010 | 10.94 | 11.01 | 10.92 | 10.96 | 249,159 | -0.03(-0.27%) |
Sep 21, 2010 | 11.14 | 11.14 | 10.96 | 10.98 | 279,245 | -0.13(-1.14%) |
Sep 20, 2010 | 10.99 | 11.22 | 10.91 | 11.11 | 340,271 | +0.17(+1.54%) |
Sep 17, 2010 | 11.01 | 11.07 | 10.79 | 10.94 | 768,593 | -0.05(-0.42%) |
Sep 15, 2010 | 10.88 | 11.04 | 10.68 | 10.99 | 186,864 | +0.09(+0.81%) |
Sep 14, 2010 | 10.92 | 11.05 | 10.88 | 10.90 | 212,228 | -0.02(-0.19%) |
Sep 13, 2010 | 10.84 | 11.00 | 10.73 | 10.92 | 284,589 | +0.19(+1.73%) |
Sep 10, 2010 | 10.56 | 10.80 | 10.56 | 10.74 | 208,716 | +0.13(+1.23%) |
Sep 09, 2010 | 10.82 | 10.82 | 10.55 | 10.60 | 226,775 | -0.12(-1.14%) |
Sep 08, 2010 | 10.74 | 10.86 | 10.69 | 10.73 | 200,699 | +0.03(+0.24%) |
Sep 07, 2010 | 10.76 | 10.83 | 10.66 | 10.70 | 214,709 | -0.06(-0.55%) |
Sep 03, 2010 | 10.75 | 10.81 | 10.66 | 10.76 | 240,134 | +0.13(+1.23%) |
Sep 02, 2010 | 10.33 | 10.66 | 10.31 | 10.63 | 324,491 | +0.29(+2.78%) |
Sep 01, 2010 | 10.19 | 10.35 | 10.15 | 10.34 | 405,051 | +0.28(+2.81%) |
Aug 31, 2010 | 10.06 | 10.11 | 9.929 | 10.06 | 288,937 | -0.03(-0.25%) |
Aug 30, 2010 | 10.11 | 10.26 | 10.06 | 10.08 | 265,024 | -0.10(-0.95%) |
Aug 27, 2010 | 10.23 | 10.27 | 10.08 | 10.18 | 495,954 | +0.05(+0.50%) |
Aug 26, 2010 | 10.13 | 10.22 | 10.11 | 10.13 | 238,207 | +0.02(+0.21%) |
Aug 25, 2010 | 9.937 | 10.15 | 9.937 | 10.11 | 224,437 | +0.12(+1.18%) |
Aug 24, 2010 | 9.929 | 10.10 | 9.802 | 9.992 | 254,151 | +0.00(+0.00%) |
Aug 23, 2010 | 10.17 | 10.19 | 9.983 | 9.992 | 154,748 | -0.14(-1.33%) |
Aug 20, 2010 | 9.988 | 10.16 | 9.937 | 10.13 | 421,467 | +0.09(+0.93%) |
Aug 19, 2010 | 10.09 | 10.16 | 9.975 | 10.03 | 329,594 | -0.10(-0.96%) |
Aug 18, 2010 | 10.16 | 10.24 | 10.03 | 10.13 | 320,346 | -0.01(-0.08%) |
Aug 17, 2010 | 10.16 | 10.26 | 10.10 | 10.14 | 313,368 | +0.08(+0.84%) |
Aug 16, 2010 | 9.996 | 10.11 | 9.954 | 10.06 | 326,843 | +0.05(+0.46%) |
Aug 13, 2010 | 10.07 | 10.11 | 9.992 | 10.01 | 274,430 | -0.11(-1.05%) |
Aug 12, 2010 | 10.05 | 10.14 | 10.01 | 10.11 | 573,217 | -0.00(-0.04%) |
Aug 11, 2010 | 10.12 | 10.15 | 10.07 | 10.12 | 624,030 | -0.08(-0.75%) |
Aug 10, 2010 | 10.26 | 10.30 | 10.15 | 10.19 | 293,494 | -0.12(-1.15%) |
Aug 09, 2010 | 10.26 | 10.37 | 10.26 | 10.31 | 262,508 | +0.15(+1.45%) |
Aug 06, 2010 | 10.08 | 10.20 | 10.06 | 10.17 | 452,772 | +0.02(+0.21%) |
Aug 05, 2010 | 10.13 | 10.22 | 10.08 | 10.14 | 492,200 | -0.04(-0.37%) |
Aug 04, 2010 | 10.57 | 10.60 | 10.12 | 10.18 | 1,066,722 | -0.38(-3.60%) |
Aug 03, 2010 | 10.71 | 10.76 | 10.53 | 10.56 | 416,880 | -0.21(-1.96%) |
Aug 02, 2010 | 10.80 | 10.81 | 10.55 | 10.77 | 465,395 | +0.07(+0.67%) |
Jul 30, 2010 | 10.58 | 10.83 | 10.52 | 10.70 | 328,360 | -0.08(-0.74%) |
Jul 29, 2010 | 10.98 | 11.05 | 10.60 | 10.78 | 238,103 | -0.10(-0.89%) |
Jul 28, 2010 | 11.01 | 11.06 | 10.81 | 10.88 | 252,546 | -0.15(-1.34%) |
Jul 27, 2010 | 11.04 | 11.14 | 10.97 | 11.03 | 264,750 | +0.02(+0.15%) |
Jul 26, 2010 | 11.01 | 11.03 | 10.88 | 11.01 | 271,917 | +0.05(+0.50%) |
Jul 23, 2010 | 10.71 | 11.06 | 10.66 | 10.96 | 368,238 | +0.18(+1.69%) |
Jul 22, 2010 | 10.46 | 10.79 | 10.46 | 10.77 | 402,655 | +0.45(+4.34%) |
Jul 21, 2010 | 10.57 | 10.57 | 10.31 | 10.33 | 267,877 | -0.16(-1.53%) |
Jul 20, 2010 | 10.15 | 10.50 | 10.15 | 10.49 | 300,940 | +0.22(+2.14%) |
Jul 19, 2010 | 10.37 | 10.44 | 10.16 | 10.27 | 415,011 | -0.11(-1.02%) |
Jul 16, 2010 | 10.62 | 10.71 | 10.36 | 10.37 | 224,444 | -0.32(-3.00%) |
Jul 15, 2010 | 10.68 | 10.73 | 10.52 | 10.69 | 168,701 | -0.01(-0.12%) |
Jul 14, 2010 | 10.71 | 10.81 | 10.60 | 10.71 | 283,792 | -0.07(-0.67%) |
Jul 13, 2010 | 10.56 | 10.85 | 10.56 | 10.78 | 430,582 | +0.37(+3.53%) |
Jul 12, 2010 | 10.50 | 10.63 | 10.35 | 10.41 | 260,248 | -0.09(-0.89%) |
Jul 09, 2010 | 10.29 | 10.52 | 10.27 | 10.50 | 469,220 | +0.26(+2.56%) |
Jul 08, 2010 | 9.950 | 10.30 | 9.950 | 10.24 | 679,825 | +0.36(+3.68%) |
Jul 07, 2010 | 9.675 | 9.895 | 9.510 | 9.878 | 297,877 | +0.25(+2.63%) |
Jul 06, 2010 | 9.916 | 10.03 | 9.582 | 9.624 | 474,285 | -0.20(-2.02%) |
Jul 02, 2010 | 9.815 | 9.878 | 9.633 | 9.823 | 255,540 | +0.08(+0.82%) |
Jul 01, 2010 | 9.755 | 9.836 | 9.569 | 9.743 | 288,488 | -0.03(-0.26%) |
Jun 30, 2010 | 9.764 | 9.945 | 9.730 | 9.768 | 304,483 | -0.03(-0.26%) |
Jun 29, 2010 | 9.967 | 10.03 | 9.743 | 9.793 | 451,605 | -0.52(-5.00%) |
Jun 25, 2010 | 10.25 | 10.41 | 10.14 | 10.31 | 766,612 | +0.12(+1.16%) |
Jun 24, 2010 | 10.31 | 10.35 | 10.17 | 10.19 | 172,360 | -0.19(-1.83%) |
Jun 23, 2010 | 10.34 | 10.46 | 10.20 | 10.38 | 187,790 | +0.05(+0.49%) |
Jun 22, 2010 | 10.60 | 10.81 | 10.30 | 10.33 | 293,794 | -0.21(-2.00%) |
Jun 21, 2010 | 10.60 | 10.60 | 10.42 | 10.54 | 427,427 | +0.06(+0.61%) |
Jun 18, 2010 | 10.46 | 10.51 | 10.14 | 10.48 | 539,680 | +0.02(+0.16%) |
Jun 17, 2010 | 10.48 | 10.51 | 10.34 | 10.46 | 304,573 | +0.03(+0.24%) |
Jun 16, 2010 | 10.38 | 10.57 | 10.28 | 10.44 | 221,312 | -0.02(-0.20%) |
Jun 15, 2010 | 10.44 | 10.52 | 10.36 | 10.46 | 259,024 | +0.06(+0.57%) |
Jun 14, 2010 | 10.42 | 10.53 | 10.36 | 10.40 | 197,641 | +0.01(+0.12%) |
Jun 11, 2010 | 10.06 | 10.40 | 10.03 | 10.38 | 318,883 | +0.25(+2.42%) |
Jun 10, 2010 | 10.04 | 10.15 | 9.886 | 10.14 | 515,469 | +0.24(+2.43%) |
Jun 09, 2010 | 10.05 | 10.05 | 9.840 | 9.899 | 619,388 | -0.08(-0.76%) |
Jun 08, 2010 | 9.962 | 10.05 | 9.747 | 9.975 | 513,114 | +0.01(+0.13%) |
Jun 07, 2010 | 10.35 | 10.38 | 9.950 | 9.962 | 458,763 | -0.36(-3.52%) |
Jun 04, 2010 | 10.40 | 10.52 | 10.30 | 10.33 | 412,535 | -0.30(-2.78%) |
Jun 03, 2010 | 10.65 | 10.68 | 10.47 | 10.62 | 586,751 | +0.07(+0.64%) |
Jun 02, 2010 | 10.39 | 10.56 | 10.31 | 10.55 | 823,302 | +0.16(+1.55%) |
Jun 01, 2010 | 10.49 | 10.55 | 10.33 | 10.39 | 601,319 | -0.10(-0.93%) |
May 28, 2010 | 10.62 | 10.71 | 10.47 | 10.49 | 349,239 | -0.13(-1.23%) |
May 27, 2010 | 10.63 | 10.69 | 10.48 | 10.62 | 423,351 | +0.15(+1.41%) |
May 26, 2010 | 10.57 | 10.78 | 10.43 | 10.47 | 346,240 | -0.07(-0.64%) |
May 25, 2010 | 10.38 | 10.66 | 10.24 | 10.54 | 338,074 | -0.10(-0.91%) |
May 24, 2010 | 10.67 | 10.84 | 10.63 | 10.64 | 256,783 | -0.01(-0.12%) |
May 21, 2010 | 10.40 | 10.69 | 10.19 | 10.65 | 450,561 | +0.11(+1.04%) |
May 20, 2010 | 10.60 | 10.85 | 10.24 | 10.54 | 477,348 | -0.44(-4.04%) |
May 19, 2010 | 10.98 | 11.15 | 10.88 | 10.98 | 270,523 | -0.05(-0.42%) |
May 18, 2010 | 11.12 | 11.23 | 11.01 | 11.03 | 408,071 | -0.00(-0.04%) |
May 17, 2010 | 10.80 | 11.04 | 10.71 | 11.04 | 454,831 | +0.27(+2.55%) |
May 14, 2010 | 10.72 | 10.83 | 10.65 | 10.76 | 340,777 | -0.05(-0.47%) |
May 13, 2010 | 10.96 | 11.03 | 10.78 | 10.81 | 526,937 | -0.20(-1.84%) |
May 12, 2010 | 11.15 | 11.23 | 10.94 | 11.01 | 471,627 | -0.08(-0.72%) |
May 11, 2010 | 10.99 | 11.11 | 10.87 | 11.09 | 461,802 | +0.12(+1.08%) |
May 10, 2010 | 10.90 | 11.07 | 10.77 | 10.98 | 771,957 | +0.60(+5.83%) |
May 07, 2010 | 10.48 | 10.68 | 10.23 | 10.37 | 665,084 | -0.11(-1.05%) |
May 06, 2010 | 10.61 | 10.82 | 10.25 | 10.48 | 804,819 | -0.12(-1.12%) |
May 05, 2010 | 11.09 | 11.55 | 10.55 | 10.60 | 1,626,822 | -1.34(-11.22%) |
May 04, 2010 | 11.99 | 11.99 | 11.77 | 11.94 | 961,617 | -0.21(-1.74%) |