Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.30 | 15.35 | 15.26 | 15.35 | 489,329 | +0.04(+0.28%) |
Apr 28, 2011 | 15.24 | 15.32 | 15.24 | 15.30 | 352,209 | +0.01(+0.04%) |
Apr 27, 2011 | 15.26 | 15.31 | 15.17 | 15.30 | 590,282 | +0.06(+0.42%) |
Apr 26, 2011 | 15.16 | 15.28 | 15.12 | 15.23 | 663,357 | +0.11(+0.75%) |
Apr 25, 2011 | 15.13 | 15.14 | 15.06 | 15.12 | 511,706 | +0.04(+0.27%) |
Apr 21, 2011 | 15.10 | 15.10 | 15.02 | 15.08 | 792,066 | +0.13(+0.85%) |
Apr 20, 2011 | 14.84 | 14.96 | 14.81 | 14.95 | 752,613 | +0.37(+2.57%) |
Apr 19, 2011 | 14.54 | 14.58 | 14.47 | 14.58 | 628,482 | +0.05(+0.32%) |
Apr 18, 2011 | 14.49 | 14.53 | 14.33 | 14.53 | 1,181,286 | -0.11(-0.77%) |
Apr 15, 2011 | 14.65 | 14.69 | 14.57 | 14.64 | 632,030 | -0.06(-0.40%) |
Apr 14, 2011 | 14.65 | 14.71 | 14.58 | 14.70 | 599,665 | -0.04(-0.24%) |
Apr 13, 2011 | 14.71 | 14.80 | 14.65 | 14.73 | 923,333 | +0.11(+0.72%) |
Apr 12, 2011 | 14.67 | 14.68 | 14.56 | 14.63 | 524,949 | -0.13(-0.86%) |
Apr 11, 2011 | 14.81 | 14.84 | 14.70 | 14.76 | 602,290 | -0.04(-0.28%) |
Apr 08, 2011 | 14.93 | 14.94 | 14.75 | 14.80 | 438,492 | -0.08(-0.55%) |
Apr 07, 2011 | 14.89 | 14.97 | 14.78 | 14.88 | 705,970 | -0.01(-0.06%) |
Apr 06, 2011 | 14.88 | 14.94 | 14.81 | 14.89 | 1,443,370 | +0.10(+0.70%) |
Apr 05, 2011 | 14.78 | 14.90 | 14.78 | 14.78 | 422,129 | -0.01(-0.06%) |
Apr 04, 2011 | 14.91 | 14.91 | 14.74 | 14.79 | 651,549 | -0.09(-0.62%) |
Apr 01, 2011 | 15.01 | 15.01 | 14.83 | 14.89 | 933,171 | -0.04(-0.29%) |
Mar 31, 2011 | 14.93 | 14.97 | 14.88 | 14.93 | 780,900 | -0.02(-0.11%) |
Mar 30, 2011 | 14.99 | 14.99 | 14.90 | 14.94 | 708,226 | +0.03(+0.20%) |
Mar 29, 2011 | 14.80 | 14.91 | 14.73 | 14.91 | 639,528 | +0.10(+0.67%) |
Mar 28, 2011 | 14.92 | 14.97 | 14.81 | 14.82 | 675,829 | -0.08(-0.54%) |
Mar 25, 2011 | 14.94 | 14.98 | 14.88 | 14.90 | 1,156,529 | +0.05(+0.31%) |
Mar 24, 2011 | 14.73 | 14.87 | 14.66 | 14.85 | 755,157 | +0.24(+1.66%) |
Mar 23, 2011 | 14.49 | 14.65 | 14.41 | 14.61 | 447,573 | +0.07(+0.51%) |
Mar 22, 2011 | 14.57 | 14.59 | 14.50 | 14.53 | 663,998 | -0.03(-0.18%) |
Mar 21, 2011 | 14.60 | 14.61 | 14.54 | 14.56 | 1,078,675 | +0.28(+1.97%) |
Mar 18, 2011 | 14.44 | 14.46 | 14.26 | 14.28 | 907,586 | +0.02(+0.13%) |
Mar 17, 2011 | 14.34 | 14.42 | 14.25 | 14.26 | 1,618,626 | +0.11(+0.76%) |
Mar 16, 2011 | 14.42 | 14.49 | 14.05 | 14.15 | 1,823,838 | -0.37(-2.55%) |
Mar 15, 2011 | 14.45 | 14.60 | 14.43 | 14.52 | 3,482,665 | -0.22(-1.49%) |
Mar 14, 2011 | 14.72 | 14.84 | 14.66 | 14.74 | 1,628,723 | -0.07(-0.45%) |
Mar 11, 2011 | 14.64 | 14.86 | 14.64 | 14.81 | 1,313,603 | +0.09(+0.62%) |
Mar 10, 2011 | 14.86 | 14.86 | 14.69 | 14.72 | 1,055,379 | -0.30(-2.03%) |
Mar 09, 2011 | 15.09 | 15.11 | 14.96 | 15.02 | 911,821 | -0.11(-0.74%) |
Mar 08, 2011 | 15.04 | 15.21 | 14.96 | 15.14 | 564,379 | +0.09(+0.63%) |
Mar 07, 2011 | 15.32 | 15.33 | 14.92 | 15.04 | 846,326 | -0.24(-1.55%) |
Mar 04, 2011 | 15.40 | 15.40 | 15.19 | 15.28 | 625,457 | -0.10(-0.64%) |
Mar 03, 2011 | 15.27 | 15.41 | 15.27 | 15.38 | 706,430 | +0.27(+1.78%) |
Mar 02, 2011 | 15.03 | 15.24 | 15.03 | 15.11 | 663,413 | +0.08(+0.54%) |
Mar 01, 2011 | 15.37 | 15.38 | 15.01 | 15.03 | 2,801,819 | -0.28(-1.84%) |
Feb 28, 2011 | 15.36 | 15.39 | 15.21 | 15.31 | 823,802 | +0.02(+0.15%) |
Feb 25, 2011 | 15.16 | 15.30 | 15.16 | 15.29 | 653,763 | +0.22(+1.47%) |
Feb 24, 2011 | 15.00 | 15.12 | 14.89 | 15.07 | 1,327,854 | +0.06(+0.42%) |
Feb 23, 2011 | 15.13 | 15.16 | 14.88 | 15.00 | 1,262,403 | -0.21(-1.40%) |
Feb 22, 2011 | 15.42 | 15.49 | 15.18 | 15.22 | 1,746,800 | -0.43(-2.75%) |
Feb 18, 2011 | 15.68 | 15.69 | 15.59 | 15.65 | 1,341,824 | -0.01(-0.04%) |
Feb 17, 2011 | 15.57 | 15.68 | 15.53 | 15.65 | 1,606,623 | +0.02(+0.16%) |
Feb 16, 2011 | 15.57 | 15.65 | 15.54 | 15.63 | 802,859 | +0.12(+0.77%) |
Feb 15, 2011 | 15.57 | 15.57 | 15.47 | 15.51 | 1,156,538 | -0.08(-0.50%) |
Feb 14, 2011 | 15.55 | 15.63 | 15.55 | 15.59 | 606,913 | +0.04(+0.25%) |
Feb 11, 2011 | 15.48 | 15.56 | 15.44 | 15.55 | 813,897 | +0.07(+0.46%) |
Feb 10, 2011 | 15.42 | 15.52 | 15.37 | 15.48 | 821,728 | -0.09(-0.58%) |
Feb 09, 2011 | 15.58 | 15.62 | 15.52 | 15.57 | 939,198 | -0.04(-0.27%) |
Feb 08, 2011 | 15.53 | 15.61 | 15.51 | 15.61 | 2,557,048 | +0.07(+0.43%) |
Feb 07, 2011 | 15.49 | 15.62 | 15.47 | 15.54 | 928,633 | +0.11(+0.70%) |
Feb 04, 2011 | 15.34 | 15.45 | 15.30 | 15.44 | 736,975 | +0.12(+0.78%) |
Feb 03, 2011 | 15.29 | 15.35 | 15.17 | 15.32 | 1,133,037 | +0.01(+0.06%) |
Feb 02, 2011 | 15.25 | 15.35 | 15.24 | 15.31 | 514,023 | +0.04(+0.28%) |
Feb 01, 2011 | 15.10 | 15.31 | 15.08 | 15.27 | 823,080 | +0.26(+1.76%) |
Jan 31, 2011 | 14.92 | 15.00 | 14.83 | 15.00 | 635,050 | +0.10(+0.65%) |
Jan 28, 2011 | 15.29 | 15.29 | 14.85 | 14.90 | 1,065,633 | -0.36(-2.34%) |
Jan 27, 2011 | 15.19 | 15.31 | 15.18 | 15.26 | 810,350 | +0.10(+0.69%) |
Jan 26, 2011 | 15.11 | 15.20 | 15.06 | 15.16 | 826,194 | +0.09(+0.57%) |
Jan 25, 2011 | 14.97 | 15.07 | 14.94 | 15.07 | 994,186 | +0.04(+0.30%) |
Jan 24, 2011 | 14.83 | 15.03 | 14.80 | 15.03 | 503,538 | +0.20(+1.31%) |
Jan 21, 2011 | 15.01 | 15.02 | 14.82 | 14.83 | 543,591 | -0.08(-0.56%) |
Jan 20, 2011 | 14.96 | 14.98 | 14.79 | 14.91 | 1,160,406 | -0.16(-1.06%) |
Jan 19, 2011 | 15.24 | 15.24 | 15.02 | 15.07 | 1,082,775 | -0.12(-0.80%) |
Jan 18, 2011 | 15.06 | 15.22 | 15.04 | 15.19 | 1,414,756 | +0.03(+0.21%) |
Jan 14, 2011 | 15.03 | 15.16 | 15.00 | 15.16 | 1,113,606 | +0.15(+0.99%) |
Jan 13, 2011 | 15.01 | 15.05 | 14.96 | 15.01 | 824,949 | -0.00(-0.01%) |
Jan 12, 2011 | 14.96 | 15.02 | 14.91 | 15.02 | 990,567 | +0.13(+0.89%) |
Jan 11, 2011 | 14.93 | 14.94 | 14.83 | 14.88 | 841,538 | +0.02(+0.14%) |
Jan 10, 2011 | 14.78 | 14.89 | 14.73 | 14.86 | 429,797 | +0.06(+0.41%) |
Jan 07, 2011 | 14.85 | 14.88 | 14.67 | 14.80 | 1,120,460 | -0.05(-0.32%) |
Jan 06, 2011 | 14.75 | 14.86 | 14.72 | 14.85 | 823,441 | +0.14(+0.93%) |
Jan 05, 2011 | 14.59 | 14.73 | 14.58 | 14.71 | 1,834,118 | +0.08(+0.57%) |
Jan 04, 2011 | 14.67 | 14.67 | 14.52 | 14.63 | 2,296,175 | +0.03(+0.23%) |
Jan 03, 2011 | 14.54 | 14.68 | 14.51 | 14.60 | 1,083,078 | +0.17(+1.17%) |
Dec 31, 2010 | 14.45 | 14.45 | 14.37 | 14.43 | 272,384 | -0.04(-0.25%) |
Dec 30, 2010 | 14.49 | 14.50 | 14.45 | 14.46 | 235,311 | -0.03(-0.19%) |
Dec 29, 2010 | 14.51 | 14.53 | 14.48 | 14.49 | 442,148 | +0.02(+0.11%) |
Dec 28, 2010 | 14.52 | 14.53 | 14.45 | 14.48 | 426,116 | +0.00(+0.02%) |
Dec 27, 2010 | 14.43 | 14.50 | 14.35 | 14.47 | 721,448 | +0.02(+0.11%) |
Dec 23, 2010 | 14.46 | 14.49 | 14.43 | 14.46 | 691,376 | -0.03(-0.20%) |
Dec 22, 2010 | 14.49 | 14.51 | 14.46 | 14.49 | 632,002 | -0.01(-0.04%) |
Dec 21, 2010 | 14.42 | 14.51 | 14.42 | 14.49 | 415,668 | +0.11(+0.78%) |
Dec 20, 2010 | 14.43 | 14.45 | 14.32 | 14.38 | 628,932 | -0.02(-0.12%) |
Dec 17, 2010 | 14.40 | 14.44 | 14.37 | 14.40 | 1,057,095 | +0.04(+0.30%) |
Dec 16, 2010 | 14.29 | 14.36 | 14.22 | 14.36 | 1,170,586 | +0.09(+0.64%) |
Dec 15, 2010 | 14.31 | 14.38 | 14.23 | 14.26 | 787,928 | -0.05(-0.34%) |
Dec 14, 2010 | 14.35 | 14.40 | 14.28 | 14.31 | 876,887 | -0.02(-0.11%) |
Dec 13, 2010 | 14.44 | 14.45 | 14.33 | 14.33 | 469,187 | -0.06(-0.42%) |
Dec 10, 2010 | 14.35 | 14.40 | 14.31 | 14.39 | 629,245 | +0.08(+0.58%) |
Dec 09, 2010 | 14.37 | 14.37 | 14.27 | 14.31 | 328,188 | -0.00(-0.02%) |
Dec 08, 2010 | 14.25 | 14.31 | 14.21 | 14.31 | 396,166 | +0.12(+0.82%) |
Dec 07, 2010 | 14.35 | 14.35 | 14.19 | 14.19 | 974,900 | +0.01(+0.06%) |
Dec 06, 2010 | 14.17 | 14.22 | 14.15 | 14.18 | 615,634 | +0.00(+0.03%) |
Dec 03, 2010 | 14.05 | 14.19 | 14.05 | 14.18 | 2,441,478 | +0.06(+0.43%) |
Dec 02, 2010 | 13.97 | 14.14 | 13.96 | 14.12 | 971,442 | +0.18(+1.27%) |
Dec 01, 2010 | 13.82 | 14.01 | 13.82 | 13.94 | 1,346,891 | +0.30(+2.20%) |
Nov 30, 2010 | 13.69 | 13.72 | 13.60 | 13.64 | 865,456 | -0.18(-1.28%) |
Nov 29, 2010 | 13.81 | 13.86 | 13.68 | 13.82 | 1,199,536 | -0.09(-0.64%) |
Nov 26, 2010 | 13.87 | 13.94 | 13.84 | 13.91 | 104,901 | -0.05(-0.35%) |
Nov 24, 2010 | 13.83 | 13.96 | 13.96 | 13.96 | 558,177 | +0.25(+1.80%) |
Nov 23, 2010 | 13.79 | 13.82 | 13.64 | 13.71 | 2,385,003 | -0.21(-1.50%) |
Nov 22, 2010 | 13.75 | 13.92 | 13.73 | 13.92 | 568,710 | +0.11(+0.83%) |
Nov 19, 2010 | 13.75 | 13.83 | 13.73 | 13.81 | 671,444 | +0.05(+0.36%) |
Nov 18, 2010 | 13.66 | 13.82 | 13.61 | 13.76 | 973,904 | +0.24(+1.79%) |
Nov 17, 2010 | 13.54 | 13.62 | 13.46 | 13.51 | 437,780 | -0.00(-0.02%) |
Nov 16, 2010 | 13.67 | 13.70 | 13.46 | 13.52 | 1,471,777 | -0.25(-1.80%) |
Nov 15, 2010 | 13.87 | 13.89 | 13.75 | 13.77 | 723,984 | -0.06(-0.45%) |
Nov 12, 2010 | 13.95 | 14.02 | 13.73 | 13.83 | 969,812 | -0.18(-1.31%) |
Nov 11, 2010 | 13.95 | 14.03 | 13.83 | 14.01 | 1,068,450 | -0.25(-1.76%) |
Nov 10, 2010 | 14.24 | 14.28 | 14.12 | 14.26 | 974,261 | +0.02(+0.17%) |
Nov 09, 2010 | 14.34 | 14.39 | 14.18 | 14.24 | 878,102 | -0.05(-0.36%) |
Nov 08, 2010 | 14.24 | 14.32 | 14.22 | 14.29 | 1,202,788 | +0.04(+0.25%) |
Nov 05, 2010 | 14.27 | 14.28 | 14.20 | 14.25 | 1,774,500 | -0.00(-0.02%) |
Nov 04, 2010 | 14.19 | 14.28 | 14.17 | 14.26 | 690,295 | +0.21(+1.53%) |
Nov 03, 2010 | 13.98 | 14.05 | 13.87 | 14.04 | 1,483,052 | +0.07(+0.51%) |
Nov 02, 2010 | 13.94 | 13.99 | 13.92 | 13.97 | 656,726 | +0.13(+0.91%) |
Nov 01, 2010 | 13.86 | 13.97 | 13.77 | 13.84 | 1,268,059 | +0.04(+0.28%) |
Oct 29, 2010 | 13.81 | 13.89 | 13.80 | 13.81 | 717,025 | +0.02(+0.15%) |
Oct 28, 2010 | 13.84 | 13.84 | 13.68 | 13.79 | 604,105 | +0.01(+0.07%) |
Oct 27, 2010 | 13.62 | 13.78 | 13.61 | 13.78 | 1,329,421 | +0.10(+0.70%) |
Oct 25, 2010 | 13.68 | 13.77 | 13.66 | 13.68 | 503,912 | +0.05(+0.38%) |
Oct 22, 2010 | 13.54 | 13.63 | 13.52 | 13.63 | 1,391,757 | +0.11(+0.80%) |
Oct 21, 2010 | 13.60 | 13.62 | 13.39 | 13.52 | 921,538 | +0.01(+0.06%) |
Oct 20, 2010 | 13.47 | 13.61 | 13.44 | 13.51 | 590,785 | +0.08(+0.57%) |
Oct 19, 2010 | 13.42 | 13.55 | 13.33 | 13.44 | 2,605,351 | -0.22(-1.61%) |
Oct 18, 2010 | 13.63 | 13.68 | 13.57 | 13.66 | 718,592 | +0.04(+0.26%) |
Oct 15, 2010 | 13.52 | 13.62 | 13.43 | 13.62 | 746,564 | +0.27(+2.05%) |
Oct 14, 2010 | 13.38 | 13.40 | 13.27 | 13.35 | 491,392 | -0.01(-0.08%) |
Oct 13, 2010 | 13.33 | 13.42 | 13.28 | 13.36 | 1,090,874 | +0.13(+0.96%) |
Oct 12, 2010 | 13.11 | 13.27 | 13.01 | 13.23 | 614,822 | +0.11(+0.80%) |
Oct 11, 2010 | 13.14 | 13.20 | 13.10 | 13.13 | 796,495 | +0.01(+0.07%) |
Oct 08, 2010 | 13.12 | 13.14 | 12.95 | 13.12 | 560,812 | +0.10(+0.79%) |
Oct 07, 2010 | 13.06 | 13.06 | 12.91 | 13.01 | 334,062 | +0.03(+0.26%) |
Oct 06, 2010 | 13.05 | 13.12 | 12.88 | 12.98 | 744,398 | -0.10(-0.77%) |
Oct 05, 2010 | 12.93 | 13.11 | 12.92 | 13.08 | 559,284 | +0.28(+2.17%) |
Oct 04, 2010 | 12.90 | 12.93 | 12.72 | 12.80 | 1,225,713 | -0.14(-1.08%) |
Oct 01, 2010 | 12.94 | 13.06 | 12.90 | 12.94 | 1,087,247 | -0.01(-0.07%) |
Sep 30, 2010 | 13.09 | 13.15 | 12.87 | 12.95 | 1,475,512 | -0.07(-0.53%) |
Sep 29, 2010 | 12.97 | 13.06 | 12.96 | 13.02 | 406,587 | +0.00(+0.02%) |
Sep 28, 2010 | 13.03 | 13.05 | 12.81 | 13.02 | 624,970 | +0.03(+0.21%) |
Sep 27, 2010 | 13.02 | 13.10 | 12.97 | 12.99 | 843,202 | -0.02(-0.14%) |
Sep 24, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 359,586 | +0.27(+2.14%) |
Sep 23, 2010 | 12.65 | 12.86 | 12.63 | 12.74 | 1,149,989 | -0.01(-0.04%) |
Sep 22, 2010 | 12.76 | 12.81 | 12.66 | 12.74 | 609,479 | -0.07(-0.56%) |
Sep 21, 2010 | 12.84 | 12.93 | 12.78 | 12.81 | 768,463 | -0.02(-0.16%) |
Sep 20, 2010 | 12.69 | 12.86 | 12.67 | 12.83 | 502,627 | +0.18(+1.41%) |
Sep 17, 2010 | 12.65 | 12.71 | 12.60 | 12.65 | 730,473 | +0.14(+1.09%) |
Sep 15, 2010 | 12.44 | 12.54 | 12.40 | 12.52 | 887,283 | +0.07(+0.57%) |
Sep 14, 2010 | 12.36 | 12.55 | 12.34 | 12.45 | 456,537 | +0.05(+0.43%) |
Sep 13, 2010 | 12.23 | 12.42 | 12.23 | 12.39 | 1,207,305 | +0.28(+2.27%) |
Sep 10, 2010 | 12.14 | 12.14 | 12.03 | 12.12 | 309,091 | -0.00(-0.04%) |
Sep 09, 2010 | 12.22 | 12.24 | 12.11 | 12.12 | 470,150 | +0.03(+0.24%) |
Sep 08, 2010 | 12.06 | 12.13 | 12.03 | 12.09 | 641,607 | +0.06(+0.46%) |
Sep 07, 2010 | 12.09 | 12.15 | 12.03 | 12.04 | 268,971 | -0.10(-0.79%) |
Sep 03, 2010 | 12.06 | 12.14 | 12.01 | 12.13 | 2,364,508 | +0.21(+1.76%) |
Sep 02, 2010 | 11.85 | 11.94 | 11.82 | 11.92 | 281,301 | +0.10(+0.81%) |
Sep 01, 2010 | 11.69 | 11.87 | 11.67 | 11.83 | 503,101 | +0.31(+2.72%) |
Aug 31, 2010 | 11.51 | 11.63 | 11.45 | 11.51 | 894 | -0.08(-0.68%) |
Aug 30, 2010 | 11.69 | 11.77 | 11.59 | 11.59 | 500,069 | -0.14(-1.22%) |
Aug 27, 2010 | 11.73 | 11.75 | 11.44 | 11.73 | 1,354,858 | +0.14(+1.22%) |
Aug 26, 2010 | 11.77 | 11.79 | 11.57 | 11.59 | 700,125 | -0.13(-1.10%) |
Aug 25, 2010 | 11.58 | 11.77 | 11.53 | 11.72 | 919,192 | +0.07(+0.61%) |
Aug 24, 2010 | 11.71 | 11.78 | 11.60 | 11.65 | 925,936 | -0.20(-1.70%) |
Aug 23, 2010 | 12.04 | 12.05 | 11.85 | 11.85 | 570,558 | -0.12(-1.01%) |
Aug 20, 2010 | 11.93 | 12.00 | 11.88 | 11.97 | 1,698,702 | +0.02(+0.21%) |
Aug 19, 2010 | 12.04 | 12.10 | 11.89 | 11.95 | 970,353 | -0.15(-1.28%) |
Aug 18, 2010 | 12.02 | 12.16 | 12.00 | 12.10 | 606,666 | +0.07(+0.56%) |
Aug 17, 2010 | 12.01 | 12.14 | 11.99 | 12.03 | 598,760 | +0.13(+1.07%) |
Aug 16, 2010 | 11.80 | 11.97 | 11.75 | 11.91 | 339,170 | +0.04(+0.36%) |
Aug 13, 2010 | 11.86 | 11.95 | 11.85 | 11.86 | 741,201 | -0.06(-0.54%) |
Aug 12, 2010 | 11.88 | 11.97 | 11.82 | 11.93 | 1,367,197 | -0.23(-1.88%) |
Aug 11, 2010 | 12.29 | 12.29 | 12.10 | 12.16 | 11,180 | -0.33(-2.63%) |
Aug 10, 2010 | 12.54 | 12.56 | 12.41 | 12.49 | 764,747 | -0.17(-1.31%) |
Aug 09, 2010 | 12.62 | 12.68 | 12.56 | 12.65 | 682,348 | +0.06(+0.46%) |
Aug 06, 2010 | 12.59 | 12.62 | 12.43 | 12.59 | 461,666 | -0.04(-0.34%) |
Aug 05, 2010 | 12.63 | 12.66 | 12.55 | 12.64 | 349,295 | -0.05(-0.39%) |
Aug 04, 2010 | 12.64 | 12.71 | 12.55 | 12.69 | 426,144 | +0.09(+0.70%) |
Aug 03, 2010 | 12.62 | 12.64 | 12.54 | 12.60 | 3,549,524 | -0.06(-0.45%) |
Aug 02, 2010 | 12.56 | 12.69 | 12.50 | 12.65 | 880,437 | +0.26(+2.07%) |
Jul 30, 2010 | 12.40 | 12.45 | 12.26 | 12.40 | 1,154,095 | -0.05(-0.40%) |
Jul 29, 2010 | 12.63 | 12.63 | 12.34 | 12.45 | 514,165 | -0.11(-0.87%) |
Jul 28, 2010 | 12.67 | 12.71 | 12.51 | 12.56 | 565,939 | -0.13(-1.06%) |
Jul 27, 2010 | 12.75 | 12.75 | 12.63 | 12.69 | 653,284 | +0.02(+0.12%) |
Jul 26, 2010 | 12.59 | 12.68 | 12.53 | 12.67 | 881,747 | +0.09(+0.69%) |
Jul 23, 2010 | 12.45 | 12.59 | 12.42 | 12.59 | 893,849 | +0.08(+0.61%) |
Jul 22, 2010 | 12.31 | 12.55 | 12.31 | 12.51 | 1,066,795 | +0.33(+2.70%) |
Jul 21, 2010 | 12.45 | 12.45 | 12.15 | 12.18 | 733,831 | -0.17(-1.36%) |
Jul 20, 2010 | 12.01 | 12.36 | 11.97 | 12.35 | 899,090 | +0.07(+0.55%) |
Jul 19, 2010 | 12.21 | 12.30 | 12.12 | 12.28 | 1,207,850 | +0.13(+1.09%) |
Jul 16, 2010 | 12.15 | 12.43 | 12.13 | 12.15 | 969,830 | -0.35(-2.83%) |
Jul 15, 2010 | 12.47 | 12.52 | 12.31 | 12.50 | 680,814 | +0.01(+0.12%) |
Jul 14, 2010 | 12.45 | 12.58 | 12.41 | 12.49 | 1,668,855 | +0.11(+0.89%) |
Jul 13, 2010 | 12.33 | 12.43 | 12.22 | 12.38 | 894 | +0.18(+1.48%) |
Jul 12, 2010 | 12.09 | 12.25 | 12.09 | 12.20 | 1,509,831 | +0.09(+0.74%) |
Jul 09, 2010 | 12.11 | 12.11 | 12.03 | 12.11 | 649,259 | +0.07(+0.58%) |
Jul 08, 2010 | 12.10 | 12.10 | 11.90 | 12.04 | 784,339 | +0.06(+0.48%) |
Jul 07, 2010 | 11.58 | 11.99 | 11.56 | 11.98 | 1,049,917 | +0.45(+3.86%) |
Jul 06, 2010 | 11.66 | 11.74 | 11.45 | 11.54 | 716,278 | +0.07(+0.64%) |
Jul 02, 2010 | 11.46 | 11.55 | 11.36 | 11.46 | 558,680 | -0.02(-0.21%) |
Jul 01, 2010 | 11.53 | 11.62 | 11.29 | 11.49 | 4,076,520 | -0.05(-0.45%) |
Jun 30, 2010 | 11.70 | 11.78 | 11.50 | 11.54 | 2,110,062 | -0.19(-1.62%) |
Jun 29, 2010 | 11.99 | 12.01 | 11.64 | 11.73 | 1,353,311 | -0.46(-3.76%) |
Jun 25, 2010 | 12.19 | 12.29 | 12.09 | 12.19 | 2,701,416 | -0.02(-0.15%) |
Jun 24, 2010 | 12.38 | 12.42 | 12.17 | 12.20 | 1,169,725 | -0.23(-1.84%) |
Jun 23, 2010 | 12.51 | 12.55 | 12.34 | 12.43 | 692,653 | -0.05(-0.38%) |
Jun 22, 2010 | 12.65 | 12.75 | 12.47 | 12.48 | 794,039 | -0.13(-0.99%) |
Jun 21, 2010 | 12.88 | 12.89 | 12.54 | 12.61 | 809,122 | -0.12(-0.95%) |
Jun 18, 2010 | 12.73 | 12.80 | 12.68 | 12.73 | 400,107 | +0.01(+0.11%) |
Jun 17, 2010 | 12.74 | 12.75 | 12.59 | 12.71 | 2,376,974 | +0.05(+0.37%) |
Jun 16, 2010 | 12.58 | 12.71 | 12.55 | 12.67 | 1,426,753 | +0.05(+0.37%) |
Jun 15, 2010 | 12.35 | 12.64 | 12.33 | 12.62 | 1,210,264 | +0.35(+2.88%) |
Jun 14, 2010 | 12.40 | 12.47 | 12.26 | 12.27 | 1,858,127 | -0.03(-0.22%) |
Jun 11, 2010 | 12.05 | 12.30 | 12.03 | 12.29 | 893,003 | +0.15(+1.25%) |
Jun 10, 2010 | 12.04 | 12.15 | 11.96 | 12.14 | 797,653 | +0.29(+2.45%) |
Jun 09, 2010 | 12.03 | 12.15 | 11.81 | 11.85 | 3,110,948 | -0.10(-0.86%) |
Jun 08, 2010 | 11.96 | 11.99 | 11.77 | 11.95 | 2,658,992 | +0.00(+0.02%) |
Jun 07, 2010 | 12.23 | 12.27 | 11.94 | 11.95 | 1,136,499 | -0.24(-1.94%) |
Jun 04, 2010 | 12.19 | 12.51 | 12.14 | 12.19 | 1,570,655 | -0.43(-3.42%) |
Jun 03, 2010 | 12.51 | 12.64 | 12.44 | 12.62 | 949,508 | +0.15(+1.20%) |
Jun 02, 2010 | 12.26 | 12.47 | 12.17 | 12.47 | 896,182 | +0.29(+2.40%) |
Jun 01, 2010 | 12.25 | 12.46 | 12.17 | 12.18 | 2,946,777 | -0.13(-1.09%) |
May 28, 2010 | 12.31 | 12.43 | 12.22 | 12.31 | 1,625,544 | -0.12(-0.93%) |
May 27, 2010 | 12.26 | 12.43 | 12.24 | 12.43 | 2,204,290 | +0.46(+3.80%) |
May 26, 2010 | 12.20 | 12.35 | 11.94 | 11.97 | 2,482,345 | -0.12(-1.03%) |
May 25, 2010 | 11.81 | 12.10 | 11.71 | 12.10 | 2,780,453 | -0.02(-0.15%) |
May 24, 2010 | 12.18 | 12.30 | 12.11 | 12.11 | 1,618,517 | -0.08(-0.66%) |
May 21, 2010 | 11.87 | 12.27 | 11.78 | 12.19 | 3,847,926 | +0.12(+0.96%) |
May 20, 2010 | 12.09 | 12.33 | 12.04 | 12.08 | 4,531,351 | -0.45(-3.60%) |
May 19, 2010 | 12.59 | 12.68 | 12.39 | 12.53 | 3,533,777 | -0.09(-0.74%) |
May 18, 2010 | 12.93 | 12.93 | 12.57 | 12.62 | 3,493,707 | -0.18(-1.40%) |
May 17, 2010 | 12.78 | 12.84 | 12.53 | 12.80 | 2,107,177 | +0.02(+0.19%) |
May 14, 2010 | 12.78 | 12.89 | 12.61 | 12.78 | 1,664,544 | -0.22(-1.70%) |
May 13, 2010 | 13.11 | 13.25 | 12.96 | 13.00 | 1,339,737 | -0.18(-1.36%) |
May 12, 2010 | 12.93 | 13.19 | 12.93 | 13.18 | 1,596,529 | +0.30(+2.36%) |
May 11, 2010 | 13.03 | 13.08 | 12.86 | 12.87 | 2,599,696 | -0.04(-0.28%) |
May 10, 2010 | 12.85 | 12.91 | 12.80 | 12.91 | 2,810,121 | +0.62(+5.05%) |
May 07, 2010 | 12.51 | 12.63 | 11.99 | 12.29 | 3,838,603 | +2.04(+19.85%) |
May 06, 2010 | 10.25 | 13.26 | 8.486 | 10.25 | 1,343 | -2.68(-20.74%) |
May 05, 2010 | 13.01 | 13.12 | 12.94 | 12.94 | 1,978,783 | -0.16(-1.19%) |
May 04, 2010 | 13.33 | 13.35 | 13.00 | 13.09 | 2,289,810 | -0.39(-2.91%) |