Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.27 | 13.27 | 12.77 | 12.82 | 22,801 | -0.16(-1.26%) |
Feb 25, 2011 | 13.12 | 13.14 | 12.95 | 12.98 | 15,440 | -0.01(-0.11%) |
Feb 24, 2011 | 12.97 | 13.04 | 12.83 | 13.00 | 35,387 | +0.24(+1.87%) |
Feb 23, 2011 | 13.03 | 13.05 | 12.65 | 12.76 | 26,452 | -0.19(-1.44%) |
Feb 22, 2011 | 13.19 | 13.21 | 12.91 | 12.94 | 28,034 | -0.42(-3.13%) |
Feb 18, 2011 | 13.36 | 13.49 | 13.34 | 13.36 | 27,095 | +0.11(+0.84%) |
Feb 17, 2011 | 13.06 | 13.27 | 13.06 | 13.25 | 29,760 | +0.13(+1.02%) |
Feb 16, 2011 | 13.07 | 13.12 | 12.95 | 13.12 | 50,204 | +0.22(+1.74%) |
Feb 15, 2011 | 13.04 | 13.04 | 12.86 | 12.89 | 38,444 | -0.05(-0.40%) |
Feb 14, 2011 | 12.84 | 12.94 | 12.75 | 12.94 | 139,398 | +0.22(+1.76%) |
Feb 11, 2011 | 12.55 | 12.76 | 12.48 | 12.72 | 16,286 | +0.13(+1.07%) |
Feb 10, 2011 | 12.57 | 12.60 | 12.55 | 12.59 | 15,463 | -0.10(-0.77%) |
Feb 09, 2011 | 12.62 | 12.78 | 12.62 | 12.68 | 11,562 | -0.04(-0.29%) |
Feb 08, 2011 | 12.83 | 12.83 | 12.66 | 12.72 | 19,701 | -0.08(-0.63%) |
Feb 07, 2011 | 12.81 | 12.90 | 12.77 | 12.80 | 68,317 | +0.14(+1.11%) |
Feb 04, 2011 | 12.86 | 12.86 | 12.52 | 12.66 | 12,070 | -0.13(-1.05%) |
Feb 03, 2011 | 12.97 | 12.97 | 12.59 | 12.80 | 23,816 | -0.10(-0.79%) |
Feb 02, 2011 | 12.51 | 12.90 | 12.51 | 12.90 | 19,071 | +0.30(+2.34%) |
Feb 01, 2011 | 12.46 | 12.63 | 12.40 | 12.60 | 22,124 | +0.30(+2.43%) |
Jan 31, 2011 | 12.38 | 12.38 | 12.16 | 12.30 | 37,358 | +0.19(+1.60%) |
Jan 28, 2011 | 12.55 | 12.55 | 12.11 | 12.11 | 26,992 | -0.41(-3.27%) |
Jan 27, 2011 | 12.40 | 12.53 | 12.40 | 12.52 | 12,751 | +0.07(+0.57%) |
Jan 26, 2011 | 12.46 | 12.57 | 12.38 | 12.45 | 55,930 | -0.14(-1.10%) |
Jan 25, 2011 | 12.87 | 12.87 | 12.55 | 12.59 | 44,664 | -0.26(-2.03%) |
Jan 24, 2011 | 12.62 | 12.86 | 12.62 | 12.85 | 22,751 | +0.31(+2.44%) |
Jan 21, 2011 | 12.57 | 12.66 | 12.48 | 12.54 | 7,351 | +0.04(+0.30%) |
Jan 20, 2011 | 12.44 | 12.53 | 12.38 | 12.50 | 24,068 | -0.02(-0.18%) |
Jan 19, 2011 | 12.80 | 12.80 | 12.50 | 12.53 | 77,978 | -0.13(-1.00%) |
Jan 18, 2011 | 12.18 | 12.68 | 12.18 | 12.65 | 24,620 | +0.37(+2.98%) |
Jan 14, 2011 | 12.21 | 12.33 | 12.21 | 12.29 | 19,005 | -0.06(-0.48%) |
Jan 13, 2011 | 12.31 | 12.43 | 12.27 | 12.35 | 26,868 | +0.04(+0.33%) |
Jan 12, 2011 | 12.03 | 12.31 | 12.03 | 12.31 | 22,292 | +0.28(+2.33%) |
Jan 11, 2011 | 11.94 | 12.03 | 11.89 | 12.03 | 17,109 | +0.13(+1.07%) |
Jan 10, 2011 | 11.68 | 11.90 | 11.68 | 11.90 | 28,991 | +0.13(+1.14%) |
Jan 07, 2011 | 11.90 | 11.90 | 11.65 | 11.77 | 17,200 | -0.10(-0.82%) |
Jan 06, 2011 | 12.04 | 12.04 | 11.79 | 11.86 | 18,170 | -0.05(-0.44%) |
Jan 05, 2011 | 11.86 | 11.96 | 11.80 | 11.92 | 37,157 | -0.03(-0.25%) |
Jan 04, 2011 | 11.94 | 12.02 | 11.88 | 11.95 | 28,790 | -0.04(-0.37%) |
Jan 03, 2011 | 11.83 | 12.06 | 11.83 | 11.99 | 28,414 | +0.17(+1.45%) |
Dec 31, 2010 | 11.72 | 11.86 | 11.72 | 11.82 | 19,188 | +0.01(+0.13%) |
Dec 30, 2010 | 11.69 | 11.86 | 11.69 | 11.80 | 32,044 | +0.03(+0.25%) |
Dec 29, 2010 | 11.76 | 11.81 | 11.72 | 11.77 | 27,493 | +0.12(+1.07%) |
Dec 28, 2010 | 11.78 | 11.78 | 11.59 | 11.65 | 27,472 | -0.08(-0.70%) |
Dec 27, 2010 | 11.61 | 11.80 | 11.59 | 11.73 | 30,602 | -0.03(-0.25%) |
Dec 23, 2010 | 11.71 | 11.80 | 11.67 | 11.76 | 32,921 | -0.04(-0.38%) |
Dec 22, 2010 | 11.83 | 11.83 | 11.74 | 11.80 | 14,175 | +0.00(+0.00%) |
Dec 21, 2010 | 11.66 | 11.86 | 11.66 | 11.80 | 18,327 | +0.15(+1.28%) |
Dec 20, 2010 | 11.80 | 11.80 | 11.61 | 11.66 | 14,089 | -0.02(-0.20%) |
Dec 17, 2010 | 11.86 | 11.86 | 11.64 | 11.68 | 21,231 | -0.08(-0.69%) |
Dec 16, 2010 | 11.86 | 11.86 | 11.63 | 11.76 | 25,713 | +0.08(+0.70%) |
Dec 15, 2010 | 11.80 | 11.92 | 11.66 | 11.68 | 21,170 | -0.18(-1.53%) |
Dec 14, 2010 | 11.97 | 11.97 | 11.83 | 11.86 | 26,068 | +0.03(+0.28%) |
Dec 13, 2010 | 11.85 | 11.95 | 11.83 | 11.83 | 26,810 | -0.02(-0.19%) |
Dec 10, 2010 | 11.72 | 11.85 | 11.72 | 11.85 | 18,001 | +0.14(+1.24%) |
Dec 09, 2010 | 11.62 | 11.71 | 11.61 | 11.70 | 19,386 | +0.09(+0.79%) |
Dec 08, 2010 | 11.46 | 11.66 | 11.46 | 11.61 | 48,184 | +0.01(+0.06%) |
Dec 07, 2010 | 11.69 | 11.76 | 11.56 | 11.61 | 33,456 | -0.07(-0.63%) |
Dec 06, 2010 | 11.60 | 11.72 | 11.57 | 11.68 | 26,737 | +0.07(+0.57%) |
Dec 03, 2010 | 11.32 | 11.63 | 11.32 | 11.61 | 16,094 | +0.15(+1.29%) |
Dec 02, 2010 | 11.16 | 11.46 | 11.16 | 11.46 | 13,981 | +0.27(+2.44%) |
Dec 01, 2010 | 11.10 | 11.26 | 11.10 | 11.19 | 20,601 | +0.20(+1.82%) |
Nov 30, 2010 | 11.14 | 11.14 | 10.97 | 10.99 | 57,903 | -0.22(-1.98%) |
Nov 29, 2010 | 11.33 | 11.33 | 11.03 | 11.21 | 39,989 | -0.18(-1.56%) |
Nov 26, 2010 | 11.44 | 11.47 | 11.39 | 11.39 | 6,177 | -0.13(-1.15%) |
Nov 24, 2010 | 11.62 | 11.52 | 11.52 | 11.52 | 30,895 | +0.10(+0.84%) |
Nov 23, 2010 | 11.46 | 11.52 | 11.34 | 11.43 | 16,197 | -0.23(-1.97%) |
Nov 22, 2010 | 11.85 | 11.85 | 11.55 | 11.66 | 23,386 | -0.19(-1.62%) |
Nov 19, 2010 | 11.85 | 11.85 | 11.67 | 11.85 | 12,151 | +0.07(+0.57%) |
Nov 18, 2010 | 11.83 | 11.83 | 11.75 | 11.78 | 16,908 | +0.20(+1.72%) |
Nov 17, 2010 | 11.72 | 11.72 | 11.53 | 11.58 | 16,797 | -0.20(-1.69%) |
Nov 16, 2010 | 12.11 | 12.11 | 11.74 | 11.78 | 18,224 | -0.35(-2.92%) |
Nov 15, 2010 | 12.18 | 12.29 | 12.14 | 12.14 | 16,899 | +0.02(+0.18%) |
Nov 12, 2010 | 12.26 | 12.37 | 12.07 | 12.12 | 26,944 | -0.30(-2.44%) |
Nov 11, 2010 | 12.64 | 12.64 | 12.37 | 12.42 | 12,256 | -0.32(-2.53%) |
Nov 10, 2010 | 12.82 | 12.82 | 12.57 | 12.74 | 8,068 | +0.01(+0.09%) |
Nov 09, 2010 | 13.11 | 13.11 | 12.73 | 12.73 | 14,291 | -0.20(-1.54%) |
Nov 08, 2010 | 12.85 | 12.98 | 12.85 | 12.93 | 11,895 | +0.01(+0.07%) |
Nov 05, 2010 | 13.05 | 13.05 | 12.86 | 12.92 | 9,171 | -0.10(-0.75%) |
Nov 04, 2010 | 12.99 | 13.02 | 12.90 | 13.02 | 21,603 | +0.23(+1.79%) |
Nov 03, 2010 | 12.66 | 12.79 | 12.56 | 12.79 | 18,246 | +0.10(+0.80%) |
Nov 02, 2010 | 12.51 | 12.72 | 12.51 | 12.69 | 10,395 | +0.28(+2.26%) |
Nov 01, 2010 | 12.57 | 12.58 | 12.31 | 12.41 | 10,695 | -0.13(-1.04%) |
Oct 29, 2010 | 12.63 | 12.63 | 12.51 | 12.54 | 18,430 | -0.19(-1.51%) |
Oct 28, 2010 | 12.94 | 12.94 | 12.66 | 12.73 | 9,321 | +0.04(+0.29%) |
Oct 27, 2010 | 12.71 | 12.75 | 12.54 | 12.69 | 34,537 | -0.16(-1.27%) |
Oct 25, 2010 | 12.68 | 12.94 | 12.68 | 12.85 | 36,956 | +0.14(+1.11%) |
Oct 22, 2010 | 12.83 | 12.83 | 12.65 | 12.71 | 16,350 | +0.07(+0.58%) |
Oct 21, 2010 | 12.77 | 12.85 | 12.54 | 12.64 | 30,363 | -0.18(-1.37%) |
Oct 20, 2010 | 12.71 | 12.89 | 12.71 | 12.82 | 26,271 | +0.22(+1.72%) |
Oct 19, 2010 | 13.04 | 13.04 | 12.51 | 12.60 | 38,699 | -0.56(-4.25%) |
Oct 18, 2010 | 13.03 | 13.19 | 13.03 | 13.16 | 18,760 | +0.08(+0.60%) |
Oct 15, 2010 | 13.31 | 13.36 | 13.06 | 13.08 | 25,030 | -0.14(-1.04%) |
Oct 14, 2010 | 13.18 | 13.43 | 13.13 | 13.22 | 76,299 | +0.09(+0.67%) |
Oct 13, 2010 | 13.17 | 13.19 | 13.11 | 13.13 | 15,302 | +0.16(+1.21%) |
Oct 12, 2010 | 13.08 | 13.08 | 12.87 | 12.97 | 14,107 | -0.10(-0.78%) |
Oct 11, 2010 | 12.95 | 13.13 | 12.95 | 13.07 | 12,270 | +0.21(+1.66%) |
Oct 08, 2010 | 12.83 | 12.90 | 12.79 | 12.86 | 14,180 | +0.01(+0.09%) |
Oct 07, 2010 | 12.94 | 12.94 | 12.74 | 12.85 | 12,534 | +0.03(+0.20%) |
Oct 06, 2010 | 12.91 | 12.92 | 12.76 | 12.82 | 14,685 | -0.02(-0.12%) |
Oct 05, 2010 | 12.86 | 12.86 | 12.70 | 12.84 | 5,075 | +0.34(+2.68%) |
Oct 04, 2010 | 12.79 | 12.79 | 12.47 | 12.50 | 21,576 | -0.19(-1.51%) |
Oct 01, 2010 | 12.76 | 12.83 | 12.63 | 12.70 | 26,480 | -0.07(-0.55%) |
Sep 30, 2010 | 12.77 | 12.90 | 12.60 | 12.77 | 18,043 | +0.16(+1.30%) |
Sep 29, 2010 | 12.57 | 12.71 | 12.42 | 12.60 | 52,754 | +0.04(+0.29%) |
Sep 28, 2010 | 12.41 | 12.57 | 12.36 | 12.57 | 22,792 | +0.17(+1.37%) |
Sep 27, 2010 | 12.41 | 12.45 | 12.34 | 12.40 | 11,228 | -0.05(-0.42%) |
Sep 24, 2010 | 12.46 | 12.46 | 12.38 | 12.45 | 31,430 | +0.24(+1.94%) |
Sep 23, 2010 | 12.29 | 12.32 | 12.20 | 12.21 | 10,734 | -0.04(-0.32%) |
Sep 22, 2010 | 12.34 | 12.37 | 12.21 | 12.25 | 11,169 | +0.03(+0.26%) |
Sep 21, 2010 | 12.24 | 12.34 | 12.20 | 12.22 | 8,774 | +0.01(+0.06%) |
Sep 20, 2010 | 12.11 | 12.23 | 12.07 | 12.21 | 9,582 | +0.09(+0.73%) |
Sep 17, 2010 | 12.26 | 12.26 | 12.12 | 12.12 | 13,589 | -0.12(-0.97%) |
Sep 15, 2010 | 12.34 | 12.34 | 12.17 | 12.24 | 2,368 | -0.13(-1.02%) |
Sep 14, 2010 | 12.06 | 12.41 | 12.06 | 12.37 | 8,497 | +0.18(+1.46%) |
Sep 13, 2010 | 12.20 | 12.20 | 12.12 | 12.19 | 8,362 | +0.16(+1.33%) |
Sep 10, 2010 | 12.06 | 12.06 | 11.99 | 12.03 | 5,884 | +0.02(+0.14%) |
Sep 09, 2010 | 12.10 | 12.10 | 11.95 | 12.01 | 4,935 | +0.03(+0.25%) |
Sep 08, 2010 | 12.03 | 12.07 | 11.95 | 11.98 | 9,149 | +0.06(+0.50%) |
Sep 07, 2010 | 12.06 | 12.06 | 11.91 | 11.92 | 14,771 | -0.19(-1.59%) |
Sep 03, 2010 | 12.12 | 12.14 | 12.02 | 12.12 | 13,569 | +0.11(+0.92%) |
Sep 02, 2010 | 11.92 | 12.06 | 11.85 | 12.00 | 16,193 | +0.16(+1.31%) |
Sep 01, 2010 | 11.64 | 11.89 | 11.64 | 11.85 | 46,075 | +0.37(+3.22%) |
Aug 31, 2010 | 11.42 | 11.57 | 11.42 | 11.48 | 10,354 | +0.06(+0.52%) |
Aug 30, 2010 | 11.51 | 11.66 | 11.42 | 11.42 | 67,630 | -0.22(-1.90%) |
Aug 27, 2010 | 11.44 | 11.65 | 11.34 | 11.64 | 16,085 | +0.30(+2.65%) |
Aug 26, 2010 | 11.42 | 11.46 | 11.28 | 11.34 | 43,628 | +0.05(+0.42%) |
Aug 25, 2010 | 11.15 | 11.29 | 11.04 | 11.29 | 36,653 | +0.01(+0.07%) |
Aug 24, 2010 | 11.30 | 11.37 | 11.13 | 11.29 | 23,185 | -0.24(-2.12%) |
Aug 23, 2010 | 11.58 | 11.72 | 11.47 | 11.53 | 11,047 | +0.01(+0.06%) |
Aug 20, 2010 | 11.63 | 11.63 | 11.41 | 11.52 | 5,614 | -0.18(-1.58%) |
Aug 19, 2010 | 11.80 | 11.86 | 11.63 | 11.71 | 30,597 | -0.21(-1.80%) |
Aug 18, 2010 | 12.06 | 12.06 | 11.85 | 11.92 | 11,648 | -0.13(-1.10%) |
Aug 17, 2010 | 12.04 | 12.11 | 11.96 | 12.06 | 19,272 | +0.21(+1.81%) |
Aug 16, 2010 | 11.82 | 11.89 | 11.78 | 11.84 | 17,903 | +0.02(+0.18%) |
Aug 13, 2010 | 11.90 | 11.98 | 11.80 | 11.82 | 14,995 | -0.03(-0.22%) |
Aug 12, 2010 | 11.80 | 11.90 | 11.64 | 11.85 | 18,156 | -0.03(-0.26%) |
Aug 11, 2010 | 12.19 | 12.19 | 11.83 | 11.88 | 15,041 | -0.54(-4.35%) |
Aug 10, 2010 | 12.42 | 12.51 | 12.28 | 12.42 | 21,070 | -0.21(-1.64%) |
Aug 09, 2010 | 12.43 | 12.62 | 12.43 | 12.62 | 11,147 | +0.15(+1.18%) |
Aug 06, 2010 | 12.42 | 12.48 | 12.37 | 12.48 | 19,598 | +0.01(+0.04%) |
Aug 05, 2010 | 12.46 | 12.48 | 12.40 | 12.47 | 10,503 | +0.05(+0.37%) |
Aug 04, 2010 | 12.40 | 12.43 | 12.34 | 12.43 | 19,700 | +0.09(+0.72%) |
Aug 03, 2010 | 12.34 | 12.44 | 12.34 | 12.34 | 24,328 | +0.00(+0.00%) |
Aug 02, 2010 | 12.22 | 12.35 | 12.22 | 12.34 | 10,418 | +0.33(+2.71%) |
Jul 30, 2010 | 12.12 | 12.12 | 12.00 | 12.01 | 9,384 | -0.36(-2.93%) |
Jul 29, 2010 | 12.44 | 12.44 | 12.20 | 12.37 | 11,136 | -0.09(-0.71%) |
Jul 28, 2010 | 12.54 | 12.57 | 12.43 | 12.46 | 14,682 | -0.10(-0.83%) |
Jul 27, 2010 | 12.74 | 12.83 | 12.53 | 12.57 | 34,213 | -0.17(-1.31%) |
Jul 26, 2010 | 12.61 | 12.74 | 12.51 | 12.73 | 11,341 | +0.09(+0.71%) |
Jul 23, 2010 | 12.56 | 12.65 | 12.43 | 12.64 | 18,845 | +0.16(+1.27%) |
Jul 22, 2010 | 12.23 | 12.56 | 12.23 | 12.48 | 11,355 | +0.40(+3.30%) |
Jul 21, 2010 | 12.39 | 12.39 | 12.03 | 12.09 | 14,590 | -0.20(-1.59%) |
Jul 20, 2010 | 11.96 | 12.29 | 11.96 | 12.28 | 22,599 | +0.25(+2.05%) |
Jul 19, 2010 | 11.94 | 12.06 | 11.92 | 12.03 | 15,211 | +0.11(+0.95%) |
Jul 16, 2010 | 12.20 | 12.20 | 11.92 | 11.92 | 22,291 | -0.28(-2.32%) |
Jul 15, 2010 | 12.20 | 12.20 | 12.00 | 12.20 | 46,676 | +0.11(+0.92%) |
Jul 14, 2010 | 12.00 | 12.12 | 11.99 | 12.09 | 5,253 | +0.04(+0.37%) |
Jul 13, 2010 | 11.96 | 12.06 | 11.96 | 12.05 | 6,300 | +0.12(+0.99%) |
Jul 12, 2010 | 12.14 | 12.14 | 11.86 | 11.93 | 16,987 | -0.24(-1.94%) |
Jul 09, 2010 | 11.88 | 12.17 | 11.88 | 12.17 | 15,633 | +0.22(+1.81%) |
Jul 08, 2010 | 11.90 | 11.95 | 11.84 | 11.95 | 27,625 | +0.06(+0.55%) |
Jul 07, 2010 | 11.50 | 11.89 | 11.46 | 11.89 | 20,452 | +0.54(+4.76%) |
Jul 06, 2010 | 11.72 | 11.72 | 11.31 | 11.35 | 34,800 | +0.14(+1.29%) |
Jul 02, 2010 | 11.13 | 11.26 | 11.01 | 11.20 | 22,606 | +0.20(+1.78%) |
Jul 01, 2010 | 10.91 | 11.04 | 10.68 | 11.01 | 17,684 | +0.21(+1.99%) |
Jun 30, 2010 | 10.75 | 11.02 | 10.75 | 10.79 | 12,973 | -0.04(-0.34%) |
Jun 29, 2010 | 11.19 | 11.19 | 10.82 | 10.83 | 20,652 | -0.71(-6.15%) |
Jun 25, 2010 | 11.44 | 11.55 | 11.27 | 11.54 | 13,811 | +0.16(+1.43%) |
Jun 24, 2010 | 11.61 | 11.61 | 11.37 | 11.38 | 5,759 | -0.34(-2.93%) |
Jun 23, 2010 | 11.60 | 11.79 | 11.48 | 11.72 | 39,151 | +0.14(+1.24%) |
Jun 22, 2010 | 11.99 | 11.99 | 11.56 | 11.58 | 239,903 | -0.31(-2.61%) |
Jun 21, 2010 | 12.03 | 12.20 | 11.84 | 11.89 | 28,948 | +0.04(+0.36%) |
Jun 18, 2010 | 11.85 | 11.86 | 11.77 | 11.84 | 26,716 | +0.08(+0.72%) |
Jun 17, 2010 | 11.72 | 11.89 | 11.70 | 11.76 | 28,449 | +0.04(+0.31%) |
Jun 16, 2010 | 11.56 | 11.80 | 11.56 | 11.72 | 15,274 | -0.08(-0.66%) |
Jun 15, 2010 | 11.27 | 11.83 | 11.27 | 11.80 | 19,744 | +0.53(+4.72%) |
Jun 14, 2010 | 11.35 | 11.51 | 11.27 | 11.27 | 22,375 | +0.07(+0.59%) |
Jun 11, 2010 | 10.96 | 11.20 | 10.96 | 11.20 | 20,554 | +0.23(+2.07%) |
Jun 10, 2010 | 10.80 | 11.03 | 10.61 | 10.97 | 21,599 | +0.62(+5.94%) |
Jun 09, 2010 | 10.40 | 10.62 | 10.32 | 10.36 | 12,672 | -0.06(-0.57%) |
Jun 08, 2010 | 10.43 | 10.51 | 10.27 | 10.42 | 20,960 | -0.01(-0.06%) |
Jun 07, 2010 | 10.78 | 10.78 | 10.43 | 10.43 | 24,466 | -0.23(-2.19%) |
Jun 04, 2010 | 10.86 | 11.08 | 10.66 | 10.66 | 62,236 | -0.43(-3.84%) |
Jun 03, 2010 | 11.06 | 11.17 | 10.96 | 11.08 | 10,480 | +0.13(+1.20%) |
Jun 02, 2010 | 10.81 | 10.97 | 10.64 | 10.95 | 25,085 | +0.20(+1.83%) |
Jun 01, 2010 | 10.89 | 11.13 | 10.76 | 10.76 | 21,422 | -0.38(-3.41%) |
May 28, 2010 | 11.19 | 11.18 | 11.02 | 11.14 | 19,165 | -0.06(-0.51%) |
May 27, 2010 | 10.89 | 11.22 | 10.89 | 11.19 | 37,950 | +0.61(+5.73%) |
May 26, 2010 | 10.97 | 10.97 | 10.56 | 10.59 | 23,752 | -0.13(-1.23%) |
May 25, 2010 | 10.57 | 10.72 | 10.26 | 10.72 | 64,663 | -0.10(-0.95%) |
May 24, 2010 | 11.12 | 11.12 | 10.82 | 10.82 | 46,314 | -0.26(-2.38%) |
May 21, 2010 | 10.68 | 11.28 | 10.68 | 11.08 | 37,134 | +0.16(+1.42%) |
May 20, 2010 | 10.97 | 11.09 | 10.65 | 10.93 | 44,678 | -0.29(-2.56%) |
May 19, 2010 | 11.24 | 11.24 | 10.97 | 11.22 | 29,229 | -0.02(-0.20%) |
May 18, 2010 | 11.79 | 11.79 | 11.22 | 11.24 | 18,193 | -0.29(-2.54%) |
May 17, 2010 | 11.93 | 11.93 | 11.31 | 11.53 | 70,285 | -0.31(-2.66%) |
May 14, 2010 | 12.28 | 12.28 | 11.75 | 11.85 | 39,934 | -0.31(-2.53%) |
May 13, 2010 | 12.52 | 12.52 | 12.12 | 12.15 | 60,004 | -0.26(-2.12%) |
May 12, 2010 | 12.58 | 12.58 | 12.37 | 12.42 | 38,582 | +0.11(+0.90%) |
May 11, 2010 | 12.34 | 12.44 | 12.24 | 12.31 | 18,985 | -0.30(-2.41%) |
May 10, 2010 | 12.56 | 12.75 | 12.42 | 12.61 | 57,983 | +0.85(+7.25%) |
May 07, 2010 | 11.85 | 12.34 | 11.47 | 11.76 | 183,529 | -0.30(-2.49%) |
May 06, 2010 | 12.51 | 12.61 | 11.70 | 12.06 | 56,012 | -0.51(-4.02%) |
May 05, 2010 | 12.66 | 12.91 | 12.55 | 12.56 | 27,633 | -0.53(-4.06%) |
May 04, 2010 | 13.48 | 13.48 | 13.03 | 13.10 | 63,229 | -0.68(-4.91%) |
May 03, 2010 | 13.48 | 13.78 | 13.48 | 13.77 | 11,882 | +0.30(+2.23%) |
Apr 30, 2010 | 13.73 | 13.80 | 13.47 | 13.47 | 52,111 | -0.36(-2.59%) |
Apr 29, 2010 | 13.32 | 13.84 | 13.32 | 13.83 | 56,725 | +0.53(+3.96%) |
Apr 28, 2010 | 13.59 | 13.59 | 13.18 | 13.30 | 30,391 | -0.12(-0.87%) |
Apr 27, 2010 | 13.82 | 13.82 | 13.40 | 13.42 | 31,980 | -0.48(-3.48%) |
Apr 26, 2010 | 14.14 | 14.14 | 13.84 | 13.90 | 50,238 | -0.16(-1.15%) |
Apr 23, 2010 | 14.04 | 14.06 | 13.82 | 14.06 | 37,056 | +0.13(+0.95%) |
Apr 22, 2010 | 13.69 | 14.02 | 13.55 | 13.93 | 50,570 | +0.00(+0.00%) |
Apr 21, 2010 | 14.21 | 14.21 | 13.89 | 13.93 | 44,621 | -0.22(-1.55%) |
Apr 20, 2010 | 14.06 | 14.24 | 14.06 | 14.15 | 55,618 | +0.16(+1.15%) |
Apr 19, 2010 | 13.90 | 14.09 | 13.84 | 13.99 | 29,625 | -0.29(-2.04%) |
Apr 16, 2010 | 14.64 | 14.64 | 14.14 | 14.28 | 35,814 | -0.41(-2.80%) |
Apr 15, 2010 | 14.64 | 14.75 | 14.54 | 14.69 | 108,937 | +0.11(+0.75%) |
Apr 14, 2010 | 14.53 | 14.63 | 14.46 | 14.58 | 40,229 | +0.18(+1.22%) |
Apr 13, 2010 | 14.38 | 14.45 | 14.32 | 14.41 | 44,465 | +0.10(+0.73%) |
Apr 12, 2010 | 14.17 | 14.42 | 14.17 | 14.30 | 51,846 | +0.13(+0.92%) |
Apr 09, 2010 | 14.47 | 14.47 | 14.14 | 14.17 | 12,070 | -0.03(-0.20%) |
Apr 08, 2010 | 14.14 | 14.20 | 14.03 | 14.20 | 41,539 | -0.01(-0.09%) |
Apr 07, 2010 | 14.09 | 14.28 | 14.09 | 14.22 | 189,710 | +0.25(+1.76%) |
Apr 06, 2010 | 14.00 | 14.00 | 13.88 | 13.97 | 89,856 | -0.01(-0.10%) |
Apr 05, 2010 | 14.08 | 14.08 | 13.95 | 13.98 | 152,205 | +0.07(+0.47%) |
Apr 01, 2010 | 13.87 | 13.92 | 13.92 | 13.92 | 25,404 | +0.12(+0.90%) |
Mar 31, 2010 | 13.82 | 13.93 | 13.79 | 13.79 | 60,770 | +0.00(+0.00%) |
Mar 30, 2010 | 13.91 | 13.92 | 13.70 | 13.79 | 29,820 | -0.04(-0.26%) |
Mar 29, 2010 | 13.71 | 13.83 | 13.69 | 13.83 | 44,842 | +0.23(+1.72%) |
Mar 26, 2010 | 13.42 | 13.69 | 13.42 | 13.60 | 49,489 | +0.20(+1.48%) |
Mar 25, 2010 | 13.54 | 13.67 | 13.40 | 13.40 | 48,360 | -0.04(-0.33%) |
Mar 24, 2010 | 13.51 | 13.55 | 13.44 | 13.44 | 26,873 | -0.06(-0.43%) |
Mar 23, 2010 | 13.32 | 13.57 | 13.32 | 13.50 | 25,149 | +0.18(+1.32%) |
Mar 22, 2010 | 13.24 | 13.37 | 13.23 | 13.32 | 62,388 | -0.07(-0.49%) |
Mar 19, 2010 | 13.62 | 13.62 | 13.36 | 13.39 | 23,604 | -0.27(-1.98%) |
Mar 18, 2010 | 14.06 | 14.06 | 13.66 | 13.66 | 28,535 | -0.27(-1.94%) |
Mar 17, 2010 | 13.82 | 13.98 | 13.82 | 13.93 | 32,418 | +0.18(+1.28%) |
Mar 16, 2010 | 13.82 | 13.82 | 13.69 | 13.76 | 23,851 | +0.04(+0.31%) |
Mar 15, 2010 | 13.69 | 13.87 | 13.66 | 13.71 | 68,100 | -0.19(-1.36%) |
Mar 12, 2010 | 14.09 | 14.09 | 13.84 | 13.90 | 15,834 | +0.04(+0.26%) |
Mar 11, 2010 | 13.82 | 13.87 | 13.73 | 13.87 | 28,243 | +0.14(+1.01%) |
Mar 10, 2010 | 13.67 | 13.83 | 13.64 | 13.73 | 40,199 | +0.18(+1.35%) |
Mar 09, 2010 | 13.58 | 13.65 | 13.49 | 13.54 | 12,449 | -0.10(-0.75%) |
Mar 08, 2010 | 13.98 | 13.98 | 13.62 | 13.65 | 19,160 | -0.17(-1.22%) |
Mar 05, 2010 | 13.64 | 13.82 | 13.64 | 13.82 | 36,857 | +0.19(+1.40%) |
Mar 04, 2010 | 13.73 | 13.73 | 13.54 | 13.63 | 30,901 | +0.07(+0.49%) |
Mar 03, 2010 | 13.32 | 13.68 | 13.32 | 13.56 | 137,228 | +0.36(+2.72%) |
Mar 02, 2010 | 13.13 | 13.38 | 13.13 | 13.20 | 36,468 | +0.04(+0.33%) |