Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.69 | 11.82 | 11.69 | 11.80 | 409,839 | +0.07(+0.64%) |
Mar 30, 2011 | 11.73 | 11.73 | 11.73 | 11.73 | 432,684 | +0.13(+1.13%) |
Mar 29, 2011 | 11.61 | 11.68 | 11.46 | 11.60 | 321,702 | +0.02(+0.22%) |
Mar 28, 2011 | 11.61 | 11.67 | 11.57 | 11.57 | 152,835 | -0.01(-0.11%) |
Mar 25, 2011 | 11.59 | 11.67 | 11.53 | 11.59 | 757,420 | +0.01(+0.11%) |
Mar 24, 2011 | 11.59 | 11.64 | 11.46 | 11.57 | 316,739 | +0.00(+0.00%) |
Mar 23, 2011 | 11.72 | 11.72 | 11.43 | 11.57 | 435,196 | -0.17(-1.47%) |
Mar 22, 2011 | 11.86 | 11.92 | 11.68 | 11.75 | 370,967 | -0.12(-0.99%) |
Mar 21, 2011 | 11.87 | 11.89 | 11.85 | 11.86 | 353,433 | +0.08(+0.68%) |
Mar 18, 2011 | 11.61 | 11.78 | 11.57 | 11.78 | 764,929 | +0.27(+2.31%) |
Mar 17, 2011 | 11.43 | 11.56 | 11.36 | 11.52 | 313,572 | +0.24(+2.14%) |
Mar 16, 2011 | 11.51 | 11.52 | 11.22 | 11.28 | 543,127 | -0.25(-2.20%) |
Mar 15, 2011 | 11.51 | 11.59 | 11.50 | 11.53 | 238,381 | -0.04(-0.37%) |
Mar 14, 2011 | 11.59 | 11.62 | 11.46 | 11.57 | 281,014 | -0.10(-0.85%) |
Mar 11, 2011 | 11.66 | 11.73 | 11.57 | 11.67 | 308,319 | -0.01(-0.11%) |
Mar 10, 2011 | 11.81 | 11.81 | 11.64 | 11.69 | 316,464 | -0.20(-1.72%) |
Mar 09, 2011 | 11.92 | 11.96 | 11.79 | 11.89 | 238,905 | -0.01(-0.05%) |
Mar 08, 2011 | 11.72 | 11.98 | 11.65 | 11.90 | 269,589 | +0.19(+1.64%) |
Mar 07, 2011 | 11.82 | 11.85 | 11.63 | 11.70 | 245,051 | -0.07(-0.58%) |
Mar 04, 2011 | 11.91 | 11.91 | 11.70 | 11.77 | 363,204 | -0.12(-1.04%) |
Mar 03, 2011 | 11.90 | 11.95 | 11.86 | 11.90 | 259,827 | +0.11(+0.89%) |
Mar 02, 2011 | 11.88 | 11.93 | 11.73 | 11.79 | 559,454 | -0.14(-1.14%) |
Mar 01, 2011 | 12.27 | 12.27 | 11.88 | 11.93 | 792,080 | -0.31(-2.53%) |
Feb 28, 2011 | 12.12 | 12.26 | 12.12 | 12.24 | 368,702 | +0.14(+1.12%) |
Feb 25, 2011 | 11.83 | 12.11 | 11.82 | 12.10 | 313,350 | +0.30(+2.51%) |
Feb 24, 2011 | 11.90 | 11.93 | 11.55 | 11.80 | 685,711 | -0.12(-1.04%) |
Feb 23, 2011 | 12.07 | 12.07 | 11.81 | 11.93 | 462,767 | -0.10(-0.82%) |
Feb 22, 2011 | 12.07 | 12.17 | 11.99 | 12.03 | 430,976 | -0.13(-1.07%) |
Feb 18, 2011 | 12.17 | 12.20 | 12.05 | 12.15 | 364,709 | -0.04(-0.35%) |
Feb 17, 2011 | 11.91 | 12.22 | 11.91 | 12.20 | 946,127 | +0.23(+1.96%) |
Feb 16, 2011 | 11.88 | 12.03 | 11.85 | 11.96 | 579,074 | +0.13(+1.10%) |
Feb 15, 2011 | 11.81 | 11.97 | 11.72 | 11.83 | 598,130 | +0.01(+0.05%) |
Feb 14, 2011 | 11.82 | 11.87 | 11.72 | 11.83 | 308,792 | -0.01(-0.05%) |
Feb 11, 2011 | 11.46 | 11.85 | 11.46 | 11.83 | 590,372 | +0.30(+2.57%) |
Feb 10, 2011 | 11.43 | 11.54 | 11.38 | 11.54 | 449,879 | +0.05(+0.43%) |
Feb 09, 2011 | 11.33 | 11.64 | 11.32 | 11.49 | 389,302 | +0.12(+1.03%) |
Feb 08, 2011 | 11.43 | 11.50 | 11.33 | 11.37 | 491,608 | -0.09(-0.76%) |
Feb 07, 2011 | 11.43 | 11.55 | 11.43 | 11.46 | 345,758 | +0.02(+0.22%) |
Feb 04, 2011 | 11.50 | 11.50 | 11.37 | 11.43 | 608,298 | -0.04(-0.32%) |
Feb 03, 2011 | 11.45 | 11.48 | 11.32 | 11.47 | 435,556 | +0.02(+0.22%) |
Feb 02, 2011 | 11.49 | 11.56 | 11.39 | 11.44 | 691,655 | -0.10(-0.86%) |
Feb 01, 2011 | 11.48 | 11.58 | 11.40 | 11.54 | 480,537 | +0.12(+1.08%) |
Jan 31, 2011 | 11.36 | 11.51 | 11.35 | 11.42 | 496,898 | +0.10(+0.87%) |
Jan 28, 2011 | 11.53 | 11.53 | 11.24 | 11.32 | 731,945 | -0.20(-1.72%) |
Jan 27, 2011 | 11.39 | 11.54 | 11.39 | 11.52 | 212,886 | +0.14(+1.19%) |
Jan 26, 2011 | 11.46 | 11.56 | 11.31 | 11.38 | 467,177 | -0.04(-0.38%) |
Jan 25, 2011 | 11.17 | 11.43 | 11.12 | 11.43 | 262,383 | +0.18(+1.59%) |
Jan 24, 2011 | 11.20 | 11.28 | 11.18 | 11.25 | 655,747 | +0.06(+0.55%) |
Jan 21, 2011 | 11.22 | 11.22 | 11.11 | 11.18 | 427,349 | +0.01(+0.06%) |
Jan 20, 2011 | 11.10 | 11.20 | 11.09 | 11.18 | 637,254 | +0.06(+0.50%) |
Jan 19, 2011 | 11.23 | 11.30 | 11.09 | 11.12 | 667,324 | -0.14(-1.26%) |
Jan 18, 2011 | 11.25 | 11.31 | 11.14 | 11.27 | 399,431 | -0.01(-0.11%) |
Jan 14, 2011 | 11.15 | 11.30 | 11.15 | 11.28 | 720,004 | +0.09(+0.83%) |
Jan 13, 2011 | 11.18 | 11.24 | 11.12 | 11.18 | 381,309 | +0.01(+0.06%) |
Jan 12, 2011 | 11.22 | 11.23 | 11.11 | 11.18 | 381,371 | +0.06(+0.50%) |
Jan 11, 2011 | 11.19 | 11.28 | 11.03 | 11.12 | 515,254 | -0.05(-0.44%) |
Jan 10, 2011 | 11.01 | 11.22 | 10.95 | 11.17 | 1,151,585 | +0.14(+1.23%) |
Jan 07, 2011 | 11.12 | 11.20 | 10.99 | 11.04 | 697,366 | -0.09(-0.78%) |
Jan 06, 2011 | 11.29 | 11.31 | 11.08 | 11.12 | 463,720 | -0.19(-1.64%) |
Jan 05, 2011 | 11.35 | 11.46 | 11.25 | 11.31 | 505,949 | -0.07(-0.65%) |
Jan 04, 2011 | 11.56 | 11.57 | 11.28 | 11.38 | 673,053 | -0.14(-1.23%) |
Jan 03, 2011 | 11.35 | 11.56 | 11.31 | 11.52 | 363,586 | +0.25(+2.25%) |
Dec 31, 2010 | 11.26 | 11.38 | 11.25 | 11.27 | 301,995 | +0.01(+0.11%) |
Dec 30, 2010 | 11.18 | 11.38 | 11.18 | 11.26 | 577,989 | +0.09(+0.83%) |
Dec 29, 2010 | 11.22 | 11.22 | 11.13 | 11.17 | 513,912 | -0.01(-0.11%) |
Dec 28, 2010 | 11.23 | 11.24 | 11.14 | 11.18 | 631,899 | -0.03(-0.27%) |
Dec 27, 2010 | 11.11 | 11.25 | 11.07 | 11.21 | 326,446 | +0.09(+0.77%) |
Dec 23, 2010 | 11.24 | 11.28 | 11.09 | 11.12 | 363,146 | -0.11(-0.98%) |
Dec 22, 2010 | 11.28 | 11.40 | 11.19 | 11.23 | 452,597 | -0.04(-0.38%) |
Dec 21, 2010 | 11.24 | 11.30 | 11.18 | 11.28 | 211,438 | +0.07(+0.66%) |
Dec 20, 2010 | 11.14 | 11.27 | 11.09 | 11.20 | 211,801 | +0.12(+1.05%) |
Dec 17, 2010 | 10.84 | 11.12 | 10.84 | 11.09 | 1,394,733 | +0.23(+2.14%) |
Dec 16, 2010 | 10.95 | 10.97 | 10.85 | 10.85 | 446,701 | -0.08(-0.73%) |
Dec 15, 2010 | 10.98 | 11.08 | 10.93 | 10.93 | 651,276 | -0.04(-0.39%) |
Dec 14, 2010 | 11.02 | 11.04 | 10.92 | 10.98 | 918,954 | -0.01(-0.06%) |
Dec 13, 2010 | 11.12 | 11.14 | 10.96 | 10.98 | 565,180 | -0.12(-1.05%) |
Dec 10, 2010 | 11.17 | 11.21 | 11.01 | 11.10 | 775,125 | -0.05(-0.44%) |
Dec 09, 2010 | 11.22 | 11.29 | 11.15 | 11.15 | 977,445 | -0.04(-0.33%) |
Dec 08, 2010 | 11.42 | 11.46 | 11.16 | 11.18 | 520,400 | -0.21(-1.83%) |
Dec 07, 2010 | 11.43 | 11.54 | 11.34 | 11.39 | 887,332 | +0.17(+1.47%) |
Dec 06, 2010 | 11.21 | 11.26 | 11.08 | 11.23 | 634,952 | -0.03(-0.27%) |
Dec 03, 2010 | 11.28 | 11.35 | 11.15 | 11.26 | 729,999 | -0.12(-1.02%) |
Dec 02, 2010 | 11.28 | 11.40 | 11.25 | 11.37 | 432,608 | +0.12(+1.03%) |
Dec 01, 2010 | 11.39 | 11.39 | 11.20 | 11.26 | 761,822 | +0.09(+0.77%) |
Nov 30, 2010 | 11.05 | 11.18 | 11.04 | 11.17 | 804,216 | -0.01(-0.11%) |
Nov 29, 2010 | 11.23 | 11.26 | 11.02 | 11.18 | 650,671 | -0.09(-0.76%) |
Nov 26, 2010 | 11.18 | 11.33 | 11.18 | 11.27 | 106,868 | +0.01(+0.05%) |
Nov 24, 2010 | 11.20 | 11.26 | 11.26 | 11.26 | 726,444 | +0.18(+1.66%) |
Nov 23, 2010 | 11.23 | 11.31 | 11.06 | 11.08 | 1,475,461 | -0.29(-2.58%) |
Nov 22, 2010 | 11.40 | 11.51 | 11.33 | 11.37 | 446,927 | -0.06(-0.54%) |
Nov 19, 2010 | 11.42 | 11.47 | 11.30 | 11.44 | 311,369 | -0.05(-0.43%) |
Nov 18, 2010 | 11.55 | 11.57 | 11.42 | 11.48 | 421,050 | +0.08(+0.70%) |
Nov 17, 2010 | 11.39 | 11.46 | 11.31 | 11.40 | 498,563 | +0.02(+0.16%) |
Nov 16, 2010 | 11.67 | 11.67 | 11.26 | 11.39 | 497,887 | -0.37(-3.17%) |
Nov 15, 2010 | 11.94 | 11.96 | 11.74 | 11.76 | 696,746 | -0.12(-0.98%) |
Nov 12, 2010 | 11.89 | 11.99 | 11.80 | 11.88 | 713,029 | -0.09(-0.72%) |
Nov 11, 2010 | 11.94 | 12.07 | 11.93 | 11.96 | 383,025 | -0.09(-0.71%) |
Nov 10, 2010 | 11.94 | 12.08 | 11.90 | 12.05 | 552,754 | +0.09(+0.77%) |
Nov 09, 2010 | 12.21 | 12.22 | 11.86 | 11.96 | 1,247,173 | -0.22(-1.81%) |
Nov 08, 2010 | 12.20 | 12.26 | 12.14 | 12.18 | 446,089 | -0.04(-0.35%) |
Nov 05, 2010 | 12.13 | 12.24 | 12.07 | 12.22 | 290,774 | +0.12(+0.96%) |
Nov 04, 2010 | 11.85 | 12.21 | 11.82 | 12.10 | 618,945 | +0.40(+3.45%) |
Nov 03, 2010 | 11.83 | 11.83 | 11.57 | 11.70 | 391,201 | -0.10(-0.83%) |
Nov 02, 2010 | 11.88 | 11.93 | 11.70 | 11.80 | 775,227 | +0.02(+0.16%) |
Nov 01, 2010 | 11.72 | 11.80 | 11.63 | 11.78 | 1,023,861 | +0.10(+0.89%) |
Oct 29, 2010 | 11.62 | 11.74 | 11.55 | 11.67 | 1,086,794 | +0.04(+0.32%) |
Oct 28, 2010 | 11.83 | 11.84 | 11.59 | 11.64 | 435,906 | -0.13(-1.14%) |
Oct 27, 2010 | 11.86 | 11.92 | 11.66 | 11.77 | 542,097 | -0.31(-2.53%) |
Oct 25, 2010 | 12.18 | 12.20 | 12.02 | 12.08 | 695,247 | -0.01(-0.05%) |
Oct 22, 2010 | 12.13 | 12.17 | 11.97 | 12.08 | 268,241 | +0.00(+0.00%) |
Oct 21, 2010 | 12.19 | 12.27 | 12.01 | 12.08 | 359,040 | -0.04(-0.35%) |
Oct 20, 2010 | 11.92 | 12.16 | 11.92 | 12.13 | 911,722 | +0.24(+2.06%) |
Oct 19, 2010 | 11.91 | 12.05 | 11.83 | 11.88 | 705,325 | -0.23(-1.92%) |
Oct 18, 2010 | 11.98 | 12.11 | 11.94 | 12.11 | 394,877 | +0.18(+1.49%) |
Oct 15, 2010 | 12.11 | 12.19 | 11.85 | 11.94 | 964,670 | -0.11(-0.91%) |
Oct 14, 2010 | 12.22 | 12.23 | 11.92 | 12.05 | 534,165 | -0.20(-1.65%) |
Oct 13, 2010 | 12.09 | 12.34 | 11.99 | 12.25 | 300,345 | +0.23(+1.88%) |
Oct 12, 2010 | 11.88 | 12.05 | 11.83 | 12.02 | 242,037 | +0.10(+0.82%) |
Oct 11, 2010 | 11.97 | 12.04 | 11.90 | 11.93 | 276,697 | -0.03(-0.26%) |
Oct 08, 2010 | 11.96 | 11.99 | 11.86 | 11.96 | 419,347 | -0.02(-0.20%) |
Oct 07, 2010 | 11.99 | 12.05 | 11.91 | 11.98 | 1,297 | +0.07(+0.62%) |
Oct 06, 2010 | 11.88 | 11.99 | 11.84 | 11.91 | 248,892 | -0.01(-0.05%) |
Oct 05, 2010 | 11.77 | 11.92 | 11.61 | 11.91 | 538,071 | +0.27(+2.31%) |
Oct 04, 2010 | 11.67 | 11.75 | 11.51 | 11.64 | 629,287 | -0.03(-0.26%) |
Oct 01, 2010 | 11.67 | 11.75 | 11.50 | 11.67 | 383,600 | +0.05(+0.40%) |
Sep 30, 2010 | 11.62 | 11.80 | 11.55 | 11.63 | 5,462 | -0.02(-0.14%) |
Sep 29, 2010 | 11.52 | 11.66 | 11.31 | 11.64 | 468,154 | +0.07(+0.63%) |
Sep 28, 2010 | 11.57 | 11.59 | 11.23 | 11.57 | 13,197 | +0.09(+0.80%) |
Sep 27, 2010 | 11.69 | 11.73 | 11.33 | 11.48 | 373,158 | -0.22(-1.92%) |
Sep 24, 2010 | 11.41 | 11.70 | 11.33 | 11.70 | 255,441 | +0.44(+3.87%) |
Sep 23, 2010 | 11.48 | 11.55 | 11.24 | 11.27 | 2,559 | -0.32(-2.72%) |
Sep 22, 2010 | 11.70 | 11.77 | 11.47 | 11.58 | 326,600 | -0.16(-1.39%) |
Sep 21, 2010 | 11.95 | 11.98 | 11.74 | 11.75 | 284,141 | -0.23(-1.92%) |
Sep 20, 2010 | 11.61 | 11.98 | 11.55 | 11.98 | 479,761 | +0.39(+3.40%) |
Sep 17, 2010 | 11.58 | 11.65 | 11.39 | 11.58 | 412,170 | -0.07(-0.62%) |
Sep 15, 2010 | 11.56 | 11.67 | 11.44 | 11.65 | 296,615 | +0.05(+0.47%) |
Sep 14, 2010 | 11.61 | 11.65 | 11.45 | 11.60 | 416,909 | -0.01(-0.10%) |
Sep 13, 2010 | 11.48 | 11.69 | 11.45 | 11.61 | 354,189 | +0.24(+2.08%) |
Sep 10, 2010 | 11.40 | 11.48 | 11.35 | 11.38 | 180,025 | +0.03(+0.27%) |
Sep 09, 2010 | 11.58 | 11.58 | 11.28 | 11.35 | 174,372 | -0.10(-0.85%) |
Sep 08, 2010 | 11.48 | 11.59 | 11.42 | 11.44 | 284,500 | +0.01(+0.05%) |
Sep 07, 2010 | 11.53 | 11.56 | 11.41 | 11.44 | 2,085 | -0.15(-1.26%) |
Sep 03, 2010 | 11.51 | 11.59 | 11.49 | 11.58 | 314,038 | +0.18(+1.59%) |
Sep 02, 2010 | 11.25 | 11.40 | 11.15 | 11.40 | 35,837 | +0.16(+1.46%) |
Sep 01, 2010 | 11.02 | 11.24 | 10.92 | 11.24 | 696,689 | +0.38(+3.46%) |
Aug 31, 2010 | 10.86 | 10.91 | 10.69 | 10.86 | 165 | +0.08(+0.73%) |
Aug 30, 2010 | 10.84 | 10.96 | 10.78 | 10.78 | 298,820 | -0.11(-1.00%) |
Aug 27, 2010 | 10.89 | 10.95 | 10.63 | 10.89 | 668,536 | +0.12(+1.13%) |
Aug 26, 2010 | 10.91 | 10.98 | 10.76 | 10.77 | 349,613 | -0.07(-0.62%) |
Aug 25, 2010 | 10.55 | 10.87 | 10.50 | 10.84 | 1,447 | +0.23(+2.17%) |
Aug 24, 2010 | 10.37 | 10.64 | 10.34 | 10.61 | 5,875 | +0.10(+0.92%) |
Aug 23, 2010 | 10.75 | 10.78 | 10.50 | 10.51 | 193,808 | -0.18(-1.70%) |
Aug 20, 2010 | 10.55 | 10.73 | 10.48 | 10.69 | 332,558 | +0.06(+0.57%) |
Aug 19, 2010 | 10.84 | 10.86 | 10.49 | 10.63 | 14,396 | -0.27(-2.45%) |
Aug 18, 2010 | 10.90 | 10.96 | 10.78 | 10.90 | 22,897 | -0.01(-0.06%) |
Aug 17, 2010 | 10.81 | 10.98 | 10.76 | 10.90 | 7,319 | +0.20(+1.87%) |
Aug 16, 2010 | 10.53 | 10.79 | 10.51 | 10.70 | 391,010 | +0.08(+0.74%) |
Aug 13, 2010 | 10.62 | 10.78 | 10.60 | 10.62 | 472,102 | -0.09(-0.85%) |
Aug 12, 2010 | 10.67 | 10.81 | 10.65 | 10.71 | 872 | -0.12(-1.12%) |
Aug 11, 2010 | 10.91 | 11.00 | 10.73 | 10.84 | 1,815 | -0.29(-2.61%) |
Aug 10, 2010 | 11.10 | 11.26 | 10.99 | 11.13 | 8,720 | -0.11(-0.97%) |
Aug 09, 2010 | 11.24 | 11.26 | 11.11 | 11.24 | 320,028 | +0.08(+0.71%) |
Aug 06, 2010 | 11.16 | 11.21 | 10.86 | 11.16 | 338,502 | -0.03(-0.27%) |
Aug 05, 2010 | 11.30 | 11.38 | 11.19 | 11.19 | 369,868 | -0.17(-1.49%) |
Aug 04, 2010 | 11.42 | 11.45 | 11.24 | 11.36 | 6,001 | +0.01(+0.05%) |
Aug 03, 2010 | 11.54 | 11.54 | 11.29 | 11.35 | 825,870 | -0.25(-2.14%) |
Aug 02, 2010 | 11.40 | 11.64 | 11.40 | 11.60 | 482,999 | +0.36(+3.24%) |
Jul 30, 2010 | 11.24 | 11.33 | 11.05 | 11.24 | 669,214 | -0.01(-0.11%) |
Jul 29, 2010 | 11.39 | 11.42 | 11.15 | 11.25 | 517,850 | -0.02(-0.16%) |
Jul 28, 2010 | 11.08 | 11.36 | 11.08 | 11.27 | 4,458 | +0.21(+1.86%) |
Jul 27, 2010 | 11.22 | 11.30 | 10.92 | 11.06 | 4,136 | -0.07(-0.60%) |
Jul 26, 2010 | 10.86 | 11.14 | 10.81 | 11.13 | 431,246 | +0.27(+2.46%) |
Jul 23, 2010 | 10.74 | 10.87 | 10.48 | 10.86 | 396,788 | +0.05(+0.45%) |
Jul 22, 2010 | 10.43 | 10.90 | 10.42 | 10.81 | 12,705 | +0.51(+4.94%) |
Jul 21, 2010 | 10.44 | 10.45 | 10.17 | 10.30 | 719,490 | -0.06(-0.58%) |
Jul 20, 2010 | 10.10 | 10.39 | 9.997 | 10.36 | 5,479 | +0.16(+1.60%) |
Jul 19, 2010 | 9.951 | 10.20 | 9.842 | 10.20 | 588,299 | +0.25(+2.50%) |
Jul 16, 2010 | 9.951 | 10.25 | 9.915 | 9.951 | 705,396 | -0.36(-3.47%) |
Jul 15, 2010 | 10.43 | 10.48 | 10.16 | 10.31 | 441,521 | -0.10(-0.93%) |
Jul 14, 2010 | 10.24 | 10.47 | 10.12 | 10.41 | 7,007 | +0.12(+1.12%) |
Jul 13, 2010 | 10.29 | 10.35 | 10.18 | 10.29 | 5,733 | +0.19(+1.87%) |
Jul 12, 2010 | 10.01 | 10.11 | 9.945 | 10.10 | 567,218 | +0.04(+0.35%) |
Jul 09, 2010 | 10.07 | 10.17 | 10.02 | 10.07 | 892,275 | +0.01(+0.12%) |
Jul 08, 2010 | 10.05 | 10.34 | 9.963 | 10.05 | 767,203 | -0.04(-0.36%) |
Jul 07, 2010 | 10.09 | 10.10 | 9.654 | 10.09 | 938,303 | +0.38(+3.93%) |
Jul 06, 2010 | 9.709 | 10.28 | 9.618 | 9.709 | 4,064 | -0.37(-3.67%) |
Jul 02, 2010 | 10.08 | 10.27 | 9.933 | 10.08 | 735,378 | -0.03(-0.30%) |
Jul 01, 2010 | 10.19 | 10.23 | 9.788 | 10.11 | 660 | -0.08(-0.83%) |
Jun 30, 2010 | 10.19 | 10.54 | 10.16 | 10.19 | 20,046 | -0.07(-0.65%) |
Jun 29, 2010 | 10.30 | 10.34 | 10.13 | 10.26 | 5,115 | -0.27(-2.53%) |
Jun 25, 2010 | 10.53 | 10.64 | 10.38 | 10.53 | 1,357,021 | +0.11(+1.09%) |
Jun 24, 2010 | 10.41 | 10.72 | 10.35 | 10.41 | 2,990 | -0.32(-2.96%) |
Jun 23, 2010 | 10.77 | 10.88 | 10.46 | 10.73 | 904,486 | -0.08(-0.78%) |
Jun 22, 2010 | 10.81 | 11.43 | 10.78 | 10.81 | 5,534 | -0.55(-4.86%) |
Jun 21, 2010 | 11.47 | 11.56 | 11.32 | 11.37 | 664,252 | +0.07(+0.64%) |
Jun 18, 2010 | 11.29 | 11.40 | 11.22 | 11.29 | 696,953 | -0.03(-0.26%) |
Jun 17, 2010 | 11.32 | 11.43 | 11.19 | 11.32 | 328 | +0.02(+0.16%) |
Jun 16, 2010 | 11.44 | 11.53 | 11.23 | 11.31 | 616,236 | -0.23(-1.98%) |
Jun 15, 2010 | 11.53 | 11.58 | 11.35 | 11.53 | 2,945 | +0.19(+1.69%) |
Jun 14, 2010 | 11.32 | 11.57 | 11.23 | 11.34 | 501,674 | +0.17(+1.56%) |
Jun 11, 2010 | 10.92 | 11.19 | 10.83 | 11.17 | 728,042 | +0.13(+1.20%) |
Jun 10, 2010 | 11.04 | 11.11 | 10.77 | 11.04 | 3,932 | +0.31(+2.91%) |
Jun 09, 2010 | 10.72 | 10.96 | 10.63 | 10.72 | 505,576 | +0.11(+1.02%) |
Jun 08, 2010 | 10.35 | 10.63 | 10.13 | 10.62 | 541,970 | +0.27(+2.61%) |
Jun 07, 2010 | 10.43 | 10.69 | 10.32 | 10.35 | 485,785 | -0.05(-0.46%) |
Jun 04, 2010 | 10.39 | 10.74 | 10.30 | 10.39 | 715,155 | -0.50(-4.57%) |
Jun 03, 2010 | 10.89 | 10.99 | 10.76 | 10.89 | 318,854 | -0.07(-0.60%) |
Jun 02, 2010 | 10.96 | 10.96 | 10.47 | 10.96 | 573,687 | +0.28(+2.64%) |
Jun 01, 2010 | 10.68 | 10.89 | 10.59 | 10.68 | 2,389 | -0.05(-0.50%) |
May 28, 2010 | 10.73 | 10.94 | 10.67 | 10.73 | 290,693 | -0.21(-1.92%) |
May 27, 2010 | 10.58 | 10.94 | 10.45 | 10.94 | 381,744 | +0.60(+5.80%) |
May 26, 2010 | 10.34 | 10.56 | 10.21 | 10.34 | 3,185 | +0.05(+0.47%) |
May 25, 2010 | 10.01 | 10.39 | 9.729 | 10.29 | 765,633 | +0.02(+0.18%) |
May 24, 2010 | 10.43 | 10.43 | 10.14 | 10.28 | 595,093 | -0.11(-1.10%) |
May 21, 2010 | 9.879 | 10.41 | 9.753 | 10.39 | 849,751 | +0.34(+3.34%) |
May 20, 2010 | 10.10 | 10.34 | 10.04 | 10.05 | 3,501 | -0.51(-4.83%) |
May 19, 2010 | 10.68 | 10.92 | 10.47 | 10.56 | 653,616 | -0.17(-1.62%) |
May 18, 2010 | 11.15 | 11.20 | 10.66 | 10.74 | 684,960 | -0.26(-2.40%) |
May 17, 2010 | 10.92 | 11.07 | 10.59 | 11.00 | 482,586 | +0.12(+1.10%) |
May 14, 2010 | 10.88 | 11.13 | 10.74 | 10.88 | 654,824 | -0.34(-3.05%) |
May 13, 2010 | 11.41 | 11.47 | 11.18 | 11.22 | 681,857 | -0.24(-2.09%) |
May 12, 2010 | 11.20 | 11.47 | 11.11 | 11.46 | 605,373 | +0.31(+2.74%) |
May 11, 2010 | 11.19 | 11.34 | 11.08 | 11.16 | 333 | +0.04(+0.32%) |
May 10, 2010 | 10.85 | 11.16 | 10.83 | 11.12 | 755,730 | +0.77(+7.42%) |
May 07, 2010 | 10.52 | 10.62 | 10.15 | 10.35 | 913,653 | -0.19(-1.82%) |
May 06, 2010 | 10.77 | 10.82 | 9.867 | 10.54 | 675,972 | -0.28(-2.60%) |
May 05, 2010 | 10.95 | 11.05 | 10.81 | 10.83 | 745,264 | -0.42(-3.73%) |
May 04, 2010 | 11.38 | 11.46 | 11.14 | 11.25 | 786,269 | -0.58(-4.87%) |
May 03, 2010 | 11.49 | 11.85 | 11.49 | 11.82 | 583,208 | +0.38(+3.30%) |
Apr 30, 2010 | 11.88 | 11.88 | 11.44 | 11.44 | 469,537 | -0.43(-3.59%) |
Apr 29, 2010 | 11.40 | 11.88 | 11.38 | 11.87 | 593,701 | +0.50(+4.43%) |
Apr 28, 2010 | 11.29 | 11.38 | 11.14 | 11.37 | 398,069 | +0.17(+1.55%) |
Apr 27, 2010 | 11.55 | 11.65 | 11.17 | 11.19 | 826,376 | -0.44(-3.77%) |
Apr 26, 2010 | 11.47 | 11.71 | 11.41 | 11.63 | 417,023 | +0.16(+1.41%) |
Apr 23, 2010 | 11.20 | 11.48 | 11.08 | 11.47 | 456,606 | +0.26(+2.30%) |
Apr 22, 2010 | 11.00 | 11.22 | 10.97 | 11.21 | 271,649 | +0.06(+0.54%) |
Apr 21, 2010 | 10.90 | 11.16 | 10.77 | 11.15 | 792,224 | +0.23(+2.14%) |
Apr 20, 2010 | 10.85 | 10.95 | 10.81 | 10.92 | 398,221 | +0.06(+0.55%) |
Apr 19, 2010 | 10.71 | 10.93 | 10.63 | 10.86 | 306,767 | +0.07(+0.61%) |
Apr 16, 2010 | 10.95 | 11.03 | 10.77 | 10.79 | 729,351 | -0.16(-1.43%) |
Apr 15, 2010 | 11.22 | 11.25 | 10.95 | 10.95 | 807,807 | -0.34(-2.98%) |
Apr 14, 2010 | 11.21 | 11.28 | 11.16 | 11.28 | 528,256 | +0.06(+0.53%) |
Apr 13, 2010 | 10.92 | 11.23 | 10.88 | 11.22 | 645,968 | +0.27(+2.46%) |
Apr 12, 2010 | 11.03 | 11.05 | 10.86 | 10.95 | 200,101 | -0.04(-0.38%) |
Apr 09, 2010 | 10.86 | 11.00 | 10.75 | 10.99 | 211,500 | +0.14(+1.27%) |
Apr 08, 2010 | 10.92 | 10.98 | 10.83 | 10.86 | 335,969 | -0.13(-1.15%) |
Apr 07, 2010 | 11.04 | 11.11 | 10.91 | 10.98 | 313,531 | -0.11(-0.97%) |
Apr 06, 2010 | 10.96 | 11.09 | 10.92 | 11.09 | 470,317 | +0.13(+1.15%) |
Apr 05, 2010 | 10.78 | 11.01 | 10.77 | 10.96 | 470,894 | +0.19(+1.78%) |