Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.89 | 11.13 | 10.86 | 11.07 | 84,944 | -0.03(-0.27%) |
Jul 28, 2011 | 11.16 | 11.19 | 10.98 | 11.10 | 24,947 | -0.04(-0.34%) |
Jul 27, 2011 | 11.47 | 11.47 | 11.08 | 11.14 | 31,177 | -0.36(-3.15%) |
Jul 26, 2011 | 11.55 | 11.55 | 11.50 | 11.50 | 5,645 | -0.01(-0.07%) |
Jul 25, 2011 | 11.57 | 11.61 | 11.48 | 11.51 | 7,669 | -0.23(-1.93%) |
Jul 22, 2011 | 11.73 | 11.74 | 11.58 | 11.73 | 31,824 | +0.15(+1.33%) |
Jul 21, 2011 | 11.42 | 11.61 | 11.42 | 11.58 | 14,809 | +0.16(+1.43%) |
Jul 20, 2011 | 11.33 | 11.48 | 11.32 | 11.41 | 37,954 | +0.16(+1.41%) |
Jul 19, 2011 | 11.07 | 11.30 | 11.07 | 11.26 | 20,039 | +0.23(+2.12%) |
Jul 18, 2011 | 11.21 | 11.21 | 10.94 | 11.02 | 15,632 | -0.23(-2.08%) |
Jul 15, 2011 | 11.22 | 11.26 | 11.14 | 11.26 | 29,812 | +0.09(+0.81%) |
Jul 14, 2011 | 11.43 | 11.43 | 11.17 | 11.17 | 75,582 | -0.16(-1.42%) |
Jul 13, 2011 | 11.23 | 11.45 | 11.23 | 11.33 | 17,283 | +0.18(+1.58%) |
Jul 12, 2011 | 11.29 | 11.29 | 11.08 | 11.15 | 44,712 | -0.24(-2.09%) |
Jul 11, 2011 | 11.54 | 11.63 | 11.37 | 11.39 | 117,398 | -0.43(-3.66%) |
Jul 08, 2011 | 11.85 | 11.85 | 11.69 | 11.82 | 18,895 | -0.21(-1.76%) |
Jul 07, 2011 | 12.09 | 12.09 | 11.95 | 12.03 | 8,679 | +0.06(+0.49%) |
Jul 06, 2011 | 12.03 | 12.06 | 11.94 | 11.97 | 136,024 | -0.22(-1.81%) |
Jul 05, 2011 | 12.19 | 12.30 | 12.19 | 12.20 | 13,938 | -0.12(-1.01%) |
Jul 01, 2011 | 12.41 | 12.41 | 12.24 | 12.32 | 15,204 | +0.10(+0.80%) |
Jun 30, 2011 | 12.19 | 12.28 | 12.17 | 12.22 | 25,821 | +0.17(+1.38%) |
Jun 29, 2011 | 11.87 | 12.07 | 11.87 | 12.06 | 24,839 | +0.22(+1.82%) |
Jun 28, 2011 | 11.60 | 11.87 | 11.60 | 11.84 | 26,572 | +0.16(+1.38%) |
Jun 27, 2011 | 11.63 | 11.69 | 11.61 | 11.68 | 7,658 | +0.09(+0.78%) |
Jun 24, 2011 | 11.79 | 11.79 | 11.58 | 11.59 | 16,688 | -0.23(-1.98%) |
Jun 23, 2011 | 11.69 | 11.82 | 11.52 | 11.82 | 25,890 | -0.08(-0.63%) |
Jun 22, 2011 | 11.91 | 12.01 | 11.88 | 11.90 | 22,374 | +0.00(+0.00%) |
Jun 21, 2011 | 11.81 | 11.90 | 11.78 | 11.90 | 11,986 | +0.24(+2.02%) |
Jun 20, 2011 | 11.67 | 11.74 | 11.65 | 11.66 | 9,409 | -0.19(-1.64%) |
Jun 17, 2011 | 11.87 | 11.87 | 11.70 | 11.86 | 18,870 | +0.13(+1.08%) |
Jun 16, 2011 | 11.71 | 11.88 | 11.60 | 11.73 | 19,480 | -0.04(-0.38%) |
Jun 15, 2011 | 12.00 | 12.00 | 11.75 | 11.77 | 23,576 | -0.49(-3.96%) |
Jun 14, 2011 | 12.01 | 12.28 | 12.01 | 12.26 | 11,843 | +0.41(+3.46%) |
Jun 13, 2011 | 11.94 | 11.94 | 11.80 | 11.85 | 14,431 | +0.01(+0.06%) |
Jun 10, 2011 | 11.95 | 11.95 | 11.72 | 11.84 | 25,970 | -0.19(-1.61%) |
Jun 09, 2011 | 11.97 | 12.08 | 11.97 | 12.04 | 21,131 | +0.07(+0.56%) |
Jun 08, 2011 | 12.27 | 12.27 | 11.94 | 11.97 | 24,046 | -0.35(-2.85%) |
Jun 07, 2011 | 12.36 | 12.40 | 12.32 | 12.32 | 33,716 | +0.13(+1.10%) |
Jun 06, 2011 | 12.39 | 12.44 | 12.17 | 12.18 | 17,255 | -0.17(-1.38%) |
Jun 03, 2011 | 12.28 | 12.45 | 12.28 | 12.35 | 28,696 | +0.22(+1.84%) |
May 24, 2011 | 12.22 | 12.29 | 12.09 | 12.13 | 39,526 | -0.10(-0.85%) |
May 23, 2011 | 12.25 | 12.28 | 12.17 | 12.24 | 71,183 | -0.24(-1.90%) |
May 20, 2011 | 12.68 | 12.68 | 12.43 | 12.47 | 19,026 | -0.29(-2.24%) |
May 19, 2011 | 12.80 | 12.80 | 12.64 | 12.76 | 56,645 | +0.06(+0.47%) |
May 18, 2011 | 12.68 | 12.75 | 12.68 | 12.70 | 11,389 | +0.11(+0.89%) |
May 17, 2011 | 12.68 | 12.71 | 12.55 | 12.59 | 12,252 | -0.07(-0.53%) |
May 16, 2011 | 12.83 | 12.83 | 12.65 | 12.65 | 83,347 | -0.12(-0.91%) |
May 13, 2011 | 12.98 | 12.98 | 12.68 | 12.77 | 32,089 | -0.25(-1.92%) |
May 12, 2011 | 12.80 | 13.02 | 12.74 | 13.02 | 149,552 | +0.13(+0.98%) |
May 11, 2011 | 13.12 | 13.12 | 12.82 | 12.89 | 20,075 | -0.22(-1.71%) |
May 10, 2011 | 13.11 | 13.12 | 12.99 | 13.12 | 26,101 | +0.12(+0.92%) |
May 09, 2011 | 12.97 | 13.00 | 12.86 | 13.00 | 11,829 | +0.10(+0.75%) |
May 06, 2011 | 12.97 | 13.05 | 12.83 | 12.90 | 25,608 | +0.01(+0.06%) |
May 05, 2011 | 13.01 | 13.03 | 12.85 | 12.89 | 17,597 | -0.20(-1.53%) |
May 04, 2011 | 13.35 | 13.35 | 13.02 | 13.09 | 38,543 | -0.27(-2.02%) |
May 03, 2011 | 13.56 | 13.56 | 13.29 | 13.36 | 40,529 | -0.19(-1.38%) |
May 02, 2011 | 13.58 | 13.72 | 13.53 | 13.55 | 32,365 | -0.16(-1.14%) |
Apr 29, 2011 | 13.46 | 13.77 | 13.36 | 13.71 | 53,060 | +0.36(+2.68%) |
Apr 28, 2011 | 13.24 | 13.35 | 13.10 | 13.35 | 53,763 | +0.02(+0.17%) |
Apr 27, 2011 | 13.28 | 13.33 | 13.10 | 13.33 | 19,259 | +0.05(+0.39%) |
Apr 26, 2011 | 13.14 | 13.31 | 13.14 | 13.27 | 66,004 | +0.13(+0.97%) |
Apr 25, 2011 | 13.23 | 13.24 | 13.11 | 13.15 | 41,533 | +0.01(+0.11%) |
Apr 21, 2011 | 13.22 | 13.22 | 13.07 | 13.13 | 16,935 | +0.04(+0.28%) |
Apr 20, 2011 | 13.19 | 13.19 | 13.01 | 13.09 | 15,043 | +0.18(+1.39%) |
Apr 19, 2011 | 12.86 | 12.98 | 12.81 | 12.92 | 21,273 | +0.04(+0.35%) |
Apr 18, 2011 | 13.13 | 13.13 | 12.68 | 12.87 | 80,254 | -0.45(-3.36%) |
Apr 15, 2011 | 13.42 | 13.42 | 13.27 | 13.32 | 12,149 | -0.16(-1.16%) |
Apr 14, 2011 | 13.55 | 13.55 | 13.32 | 13.47 | 249,321 | -0.06(-0.44%) |
Apr 13, 2011 | 13.71 | 13.71 | 13.51 | 13.53 | 65,514 | +0.08(+0.61%) |
Apr 12, 2011 | 13.58 | 13.58 | 13.35 | 13.45 | 127,726 | -0.13(-0.99%) |
Apr 11, 2011 | 13.80 | 13.80 | 13.55 | 13.59 | 30,090 | -0.14(-1.03%) |
Apr 08, 2011 | 13.73 | 13.83 | 13.62 | 13.73 | 27,483 | +0.02(+0.16%) |
Apr 07, 2011 | 13.81 | 13.81 | 13.64 | 13.71 | 55,569 | -0.18(-1.29%) |
Apr 06, 2011 | 14.03 | 14.03 | 13.82 | 13.89 | 30,496 | -0.10(-0.68%) |
Apr 05, 2011 | 14.00 | 14.09 | 13.93 | 13.98 | 59,039 | -0.06(-0.44%) |
Apr 04, 2011 | 14.17 | 14.18 | 13.94 | 14.04 | 79,162 | +0.04(+0.27%) |
Apr 01, 2011 | 14.16 | 14.16 | 13.92 | 14.00 | 189,174 | -0.06(-0.42%) |
Mar 31, 2011 | 14.06 | 14.09 | 13.99 | 14.06 | 97,870 | +0.03(+0.21%) |
Mar 30, 2011 | 13.95 | 14.06 | 13.89 | 14.03 | 335,274 | +0.16(+1.13%) |
Mar 29, 2011 | 13.78 | 13.88 | 13.68 | 13.88 | 23,642 | +0.10(+0.76%) |
Mar 28, 2011 | 13.58 | 13.85 | 13.58 | 13.77 | 33,152 | +0.35(+2.61%) |
Mar 25, 2011 | 13.38 | 13.48 | 13.38 | 13.42 | 25,561 | -0.00(-0.00%) |
Mar 24, 2011 | 13.40 | 13.45 | 13.30 | 13.42 | 30,118 | +0.11(+0.84%) |
Mar 23, 2011 | 12.95 | 13.33 | 12.95 | 13.31 | 23,798 | +0.19(+1.42%) |
Mar 22, 2011 | 13.21 | 13.27 | 13.08 | 13.12 | 29,046 | -0.15(-1.12%) |
Mar 21, 2011 | 13.21 | 13.30 | 13.16 | 13.27 | 58,975 | +0.21(+1.59%) |
Mar 18, 2011 | 13.36 | 13.36 | 13.07 | 13.07 | 43,439 | -0.10(-0.73%) |
Mar 17, 2011 | 13.30 | 13.30 | 13.10 | 13.16 | 49,852 | +0.24(+1.87%) |
Mar 16, 2011 | 13.28 | 13.28 | 12.73 | 12.92 | 110,367 | -0.44(-3.26%) |
Mar 15, 2011 | 12.83 | 13.38 | 12.75 | 13.36 | 216,160 | +0.61(+4.80%) |
Mar 14, 2011 | 12.29 | 12.75 | 12.23 | 12.74 | 167,770 | +0.57(+4.72%) |
Mar 11, 2011 | 12.20 | 12.20 | 12.02 | 12.17 | 151,166 | -0.05(-0.43%) |
Mar 10, 2011 | 12.52 | 12.52 | 12.17 | 12.22 | 83,618 | -0.40(-3.13%) |
Mar 09, 2011 | 12.60 | 12.68 | 12.59 | 12.62 | 113,636 | +0.11(+0.89%) |
Mar 08, 2011 | 12.51 | 12.58 | 12.32 | 12.51 | 58,641 | +0.01(+0.06%) |
Mar 07, 2011 | 12.88 | 12.88 | 12.39 | 12.50 | 73,967 | -0.15(-1.18%) |
Mar 04, 2011 | 12.65 | 12.68 | 12.59 | 12.65 | 46,392 | -0.07(-0.59%) |
Mar 03, 2011 | 12.74 | 12.96 | 12.68 | 12.72 | 17,318 | +0.04(+0.29%) |
Mar 02, 2011 | 12.76 | 12.76 | 12.61 | 12.68 | 14,032 | +0.01(+0.06%) |
Mar 01, 2011 | 12.77 | 12.86 | 12.65 | 12.68 | 25,913 | -0.14(-1.11%) |
Feb 28, 2011 | 13.27 | 13.27 | 12.77 | 12.82 | 22,800 | -0.16(-1.26%) |
Feb 25, 2011 | 13.12 | 13.14 | 12.95 | 12.98 | 15,439 | -0.01(-0.11%) |
Feb 24, 2011 | 12.97 | 13.04 | 12.83 | 13.00 | 35,385 | +0.24(+1.87%) |
Feb 23, 2011 | 13.03 | 13.05 | 12.65 | 12.76 | 26,451 | -0.19(-1.44%) |
Feb 22, 2011 | 13.19 | 13.21 | 12.91 | 12.95 | 28,032 | -0.42(-3.13%) |
Feb 18, 2011 | 13.36 | 13.49 | 13.34 | 13.36 | 27,094 | +0.11(+0.84%) |
Feb 17, 2011 | 13.06 | 13.27 | 13.06 | 13.25 | 29,759 | +0.13(+1.02%) |
Feb 16, 2011 | 13.07 | 13.12 | 12.95 | 13.12 | 50,202 | +0.22(+1.74%) |
Feb 15, 2011 | 13.04 | 13.04 | 12.86 | 12.89 | 38,442 | -0.05(-0.40%) |
Feb 14, 2011 | 12.84 | 12.95 | 12.75 | 12.95 | 139,392 | +0.22(+1.76%) |
Feb 11, 2011 | 12.55 | 12.76 | 12.49 | 12.72 | 16,285 | +0.13(+1.07%) |
Feb 10, 2011 | 12.57 | 12.60 | 12.55 | 12.59 | 15,462 | -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 | 19,700 | -0.08(-0.63%) |
Feb 07, 2011 | 12.81 | 12.90 | 12.77 | 12.80 | 68,314 | +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 | 23,815 | -0.10(-0.79%) |
Feb 02, 2011 | 12.51 | 12.90 | 12.51 | 12.90 | 19,070 | +0.30(+2.34%) |
Feb 01, 2011 | 12.46 | 12.63 | 12.40 | 12.60 | 22,123 | +0.30(+2.43%) |
Jan 31, 2011 | 12.38 | 12.38 | 12.16 | 12.30 | 37,356 | +0.19(+1.60%) |
Jan 28, 2011 | 12.55 | 12.55 | 12.11 | 12.11 | 26,991 | -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 | 55,927 | -0.14(-1.10%) |
Jan 25, 2011 | 12.87 | 12.87 | 12.55 | 12.59 | 44,662 | -0.26(-2.03%) |
Jan 24, 2011 | 12.62 | 12.86 | 12.62 | 12.85 | 22,750 | +0.31(+2.44%) |
Jan 21, 2011 | 12.57 | 12.66 | 12.48 | 12.54 | 7,351 | +0.04(+0.30%) |
Jan 20, 2011 | 12.45 | 12.53 | 12.38 | 12.51 | 24,066 | -0.02(-0.18%) |
Jan 19, 2011 | 12.80 | 12.80 | 12.51 | 12.53 | 77,974 | -0.13(-1.00%) |
Jan 18, 2011 | 12.18 | 12.68 | 12.18 | 12.65 | 24,619 | +0.37(+2.98%) |
Jan 14, 2011 | 12.21 | 12.33 | 12.21 | 12.29 | 19,004 | -0.06(-0.48%) |
Jan 13, 2011 | 12.31 | 12.43 | 12.27 | 12.35 | 26,866 | +0.04(+0.33%) |
Jan 12, 2011 | 12.03 | 12.31 | 12.03 | 12.31 | 22,291 | +0.28(+2.33%) |
Jan 11, 2011 | 11.94 | 12.03 | 11.89 | 12.03 | 17,108 | +0.13(+1.07%) |
Jan 10, 2011 | 11.68 | 11.90 | 11.68 | 11.90 | 28,989 | +0.13(+1.14%) |
Jan 07, 2011 | 11.90 | 11.90 | 11.65 | 11.77 | 17,199 | -0.10(-0.82%) |
Jan 06, 2011 | 12.04 | 12.04 | 11.79 | 11.86 | 18,169 | -0.05(-0.44%) |
Jan 05, 2011 | 11.86 | 11.96 | 11.80 | 11.92 | 37,155 | -0.03(-0.25%) |
Jan 04, 2011 | 11.95 | 12.02 | 11.88 | 11.95 | 28,788 | -0.04(-0.37%) |
Jan 03, 2011 | 11.83 | 12.06 | 11.83 | 11.99 | 28,413 | +0.17(+1.45%) |
Dec 31, 2010 | 11.72 | 11.86 | 11.72 | 11.82 | 19,187 | +0.02(+0.13%) |
Dec 30, 2010 | 11.69 | 11.86 | 11.69 | 11.80 | 32,042 | +0.03(+0.25%) |
Dec 29, 2010 | 11.76 | 11.81 | 11.72 | 11.77 | 27,492 | +0.12(+1.07%) |
Dec 28, 2010 | 11.78 | 11.78 | 11.59 | 11.65 | 27,471 | -0.08(-0.70%) |
Dec 27, 2010 | 11.61 | 11.81 | 11.59 | 11.73 | 30,601 | -0.03(-0.25%) |
Dec 23, 2010 | 11.71 | 11.80 | 11.67 | 11.76 | 32,920 | -0.04(-0.38%) |
Dec 22, 2010 | 11.84 | 11.84 | 11.74 | 11.81 | 14,174 | +0.00(+0.00%) |
Dec 21, 2010 | 11.66 | 11.86 | 11.66 | 11.81 | 18,326 | +0.15(+1.28%) |
Dec 20, 2010 | 11.81 | 11.81 | 11.61 | 11.66 | 14,088 | -0.02(-0.20%) |
Dec 17, 2010 | 11.86 | 11.86 | 11.64 | 11.68 | 21,230 | -0.08(-0.69%) |
Dec 16, 2010 | 11.86 | 11.86 | 11.63 | 11.76 | 25,712 | +0.08(+0.70%) |
Dec 15, 2010 | 11.81 | 11.92 | 11.66 | 11.68 | 21,169 | -0.18(-1.53%) |
Dec 14, 2010 | 11.97 | 11.98 | 11.83 | 11.86 | 26,067 | +0.03(+0.28%) |
Dec 13, 2010 | 11.85 | 11.95 | 11.83 | 11.83 | 26,809 | -0.02(-0.19%) |
Dec 10, 2010 | 11.72 | 11.85 | 11.72 | 11.85 | 18,000 | +0.14(+1.24%) |
Dec 09, 2010 | 11.62 | 11.71 | 11.61 | 11.70 | 19,385 | +0.09(+0.79%) |
Dec 08, 2010 | 11.47 | 11.66 | 11.47 | 11.61 | 48,182 | +0.01(+0.06%) |
Dec 07, 2010 | 11.69 | 11.76 | 11.56 | 11.61 | 33,454 | -0.07(-0.63%) |
Dec 06, 2010 | 11.60 | 11.72 | 11.57 | 11.68 | 26,736 | +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 | 11.47 | 11.16 | 11.47 | 13,981 | +0.27(+2.44%) |
Dec 01, 2010 | 11.10 | 11.26 | 11.10 | 11.19 | 20,600 | +0.20(+1.82%) |
Nov 30, 2010 | 11.14 | 11.14 | 10.97 | 10.99 | 57,901 | -0.22(-1.98%) |
Nov 29, 2010 | 11.33 | 11.33 | 11.03 | 11.21 | 39,987 | -0.18(-1.56%) |
Nov 26, 2010 | 11.44 | 11.47 | 11.39 | 11.39 | 6,176 | -0.13(-1.15%) |
Nov 24, 2010 | 11.62 | 11.52 | 11.52 | 11.52 | 30,893 | +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 | 23,385 | -0.19(-1.62%) |
Nov 19, 2010 | 11.85 | 11.85 | 11.67 | 11.85 | 12,150 | +0.07(+0.56%) |
Nov 18, 2010 | 11.83 | 11.83 | 11.75 | 11.78 | 16,907 | +0.20(+1.72%) |
Nov 17, 2010 | 11.72 | 11.72 | 11.53 | 11.58 | 16,796 | -0.20(-1.69%) |
Nov 16, 2010 | 12.11 | 12.11 | 11.74 | 11.78 | 18,223 | -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 | 26,943 | -0.30(-2.44%) |
Nov 11, 2010 | 12.64 | 12.64 | 12.37 | 12.42 | 12,256 | -0.32(-2.53%) |
Nov 10, 2010 | 12.83 | 12.83 | 12.57 | 12.74 | 8,068 | +0.01(+0.09%) |
Nov 09, 2010 | 13.11 | 13.11 | 12.73 | 12.73 | 14,290 | -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 | 9,170 | -0.10(-0.75%) |
Nov 04, 2010 | 13.00 | 13.02 | 12.90 | 13.02 | 21,602 | +0.23(+1.79%) |
Nov 03, 2010 | 12.66 | 12.79 | 12.56 | 12.79 | 18,245 | +0.10(+0.80%) |
Nov 02, 2010 | 12.51 | 12.72 | 12.51 | 12.69 | 10,394 | +0.28(+2.26%) |
Nov 01, 2010 | 12.57 | 12.58 | 12.32 | 12.41 | 10,695 | -0.13(-1.04%) |
Oct 29, 2010 | 12.63 | 12.63 | 12.51 | 12.54 | 18,429 | -0.19(-1.51%) |
Oct 28, 2010 | 12.94 | 12.94 | 12.66 | 12.73 | 9,320 | +0.04(+0.29%) |
Oct 27, 2010 | 12.71 | 12.75 | 12.54 | 12.69 | 34,535 | -0.16(-1.27%) |
Oct 25, 2010 | 12.68 | 12.94 | 12.68 | 12.85 | 36,954 | +0.14(+1.11%) |
Oct 22, 2010 | 12.83 | 12.83 | 12.65 | 12.71 | 16,349 | +0.07(+0.58%) |
Oct 21, 2010 | 12.77 | 12.85 | 12.54 | 12.64 | 30,362 | -0.18(-1.37%) |
Oct 20, 2010 | 12.71 | 12.89 | 12.71 | 12.82 | 26,269 | +0.22(+1.72%) |
Oct 19, 2010 | 13.04 | 13.04 | 12.51 | 12.60 | 38,698 | -0.56(-4.25%) |
Oct 18, 2010 | 13.03 | 13.19 | 13.03 | 13.16 | 18,759 | +0.08(+0.60%) |
Oct 15, 2010 | 13.31 | 13.36 | 13.06 | 13.08 | 25,029 | -0.14(-1.04%) |
Oct 14, 2010 | 13.18 | 13.43 | 13.13 | 13.22 | 76,296 | +0.09(+0.67%) |
Oct 13, 2010 | 13.17 | 13.19 | 13.11 | 13.13 | 15,301 | +0.16(+1.21%) |
Oct 12, 2010 | 13.08 | 13.08 | 12.87 | 12.97 | 14,106 | -0.10(-0.78%) |
Oct 11, 2010 | 12.95 | 13.13 | 12.95 | 13.08 | 12,269 | +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 | 12,533 | +0.03(+0.20%) |
Oct 06, 2010 | 12.91 | 12.92 | 12.76 | 12.82 | 14,684 | -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 | 21,575 | -0.19(-1.51%) |
Oct 01, 2010 | 12.76 | 12.83 | 12.63 | 12.70 | 26,479 | -0.07(-0.55%) |
Sep 30, 2010 | 12.77 | 12.90 | 12.60 | 12.77 | 18,042 | +0.16(+1.30%) |
Sep 29, 2010 | 12.57 | 12.71 | 12.42 | 12.60 | 52,752 | +0.04(+0.29%) |
Sep 28, 2010 | 12.41 | 12.57 | 12.36 | 12.57 | 22,791 | +0.17(+1.37%) |
Sep 27, 2010 | 12.41 | 12.46 | 12.34 | 12.40 | 11,228 | -0.05(-0.42%) |
Sep 24, 2010 | 12.46 | 12.46 | 12.38 | 12.45 | 31,429 | +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 | 11,168 | +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 | 9,581 | +0.09(+0.73%) |
Sep 17, 2010 | 12.26 | 12.26 | 12.12 | 12.12 | 13,588 | -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 | 8,496 | +0.18(+1.46%) |
Sep 13, 2010 | 12.20 | 12.20 | 12.12 | 12.19 | 8,361 | +0.16(+1.34%) |
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 | 9,148 | +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 | 13,568 | +0.11(+0.92%) |
Sep 02, 2010 | 11.92 | 12.06 | 11.85 | 12.01 | 16,192 | +0.16(+1.31%) |
Sep 01, 2010 | 11.64 | 11.89 | 11.64 | 11.85 | 46,073 | +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 | 67,627 | -0.22(-1.90%) |
Aug 27, 2010 | 11.44 | 11.65 | 11.35 | 11.64 | 16,084 | +0.30(+2.65%) |
Aug 26, 2010 | 11.42 | 11.46 | 11.28 | 11.34 | 43,626 | +0.05(+0.42%) |
Aug 25, 2010 | 11.15 | 11.30 | 11.04 | 11.30 | 36,651 | +0.01(+0.07%) |
Aug 24, 2010 | 11.30 | 11.37 | 11.13 | 11.29 | 23,184 | -0.24(-2.12%) |
Aug 23, 2010 | 11.58 | 11.72 | 11.47 | 11.53 | 11,046 | +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 | 30,596 | -0.21(-1.80%) |
Aug 18, 2010 | 12.06 | 12.06 | 11.85 | 11.92 | 11,647 | -0.13(-1.10%) |
Aug 17, 2010 | 12.04 | 12.11 | 11.96 | 12.06 | 19,271 | +0.21(+1.81%) |
Aug 16, 2010 | 11.82 | 11.89 | 11.78 | 11.84 | 17,902 | +0.02(+0.18%) |
Aug 13, 2010 | 11.90 | 11.98 | 11.81 | 11.82 | 14,994 | -0.03(-0.23%) |
Aug 12, 2010 | 11.81 | 11.90 | 11.64 | 11.85 | 18,155 | -0.03(-0.26%) |
Aug 11, 2010 | 12.19 | 12.19 | 11.83 | 11.88 | 15,040 | -0.54(-4.35%) |
Aug 10, 2010 | 12.42 | 12.51 | 12.28 | 12.42 | 21,069 | -0.21(-1.64%) |
Aug 09, 2010 | 12.43 | 12.63 | 12.43 | 12.63 | 11,147 | +0.15(+1.18%) |
Aug 06, 2010 | 12.42 | 12.49 | 12.37 | 12.48 | 19,597 | +0.01(+0.05%) |
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 | 19,699 | +0.09(+0.72%) |
Aug 03, 2010 | 12.34 | 12.44 | 12.34 | 12.34 | 24,327 | +0.00(+0.00%) |