Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.78 | 23.04 | 22.78 | 22.95 | 91,800 | +0.05(+0.22%) |
Mar 30, 2011 | 22.84 | 22.98 | 22.80 | 22.90 | 108,922 | +0.12(+0.53%) |
Mar 29, 2011 | 22.64 | 22.82 | 22.51 | 22.78 | 99,819 | +0.12(+0.53%) |
Mar 28, 2011 | 22.78 | 22.83 | 22.58 | 22.66 | 122,492 | +0.01(+0.04%) |
Mar 25, 2011 | 21.93 | 22.71 | 21.90 | 22.65 | 171,479 | +0.82(+3.76%) |
Mar 24, 2011 | 21.62 | 21.88 | 21.32 | 21.83 | 185,956 | +0.38(+1.77%) |
Mar 23, 2011 | 21.61 | 21.70 | 21.23 | 21.45 | 84,656 | -0.25(-1.15%) |
Mar 22, 2011 | 21.71 | 21.80 | 21.57 | 21.70 | 64,231 | -0.01(-0.05%) |
Mar 21, 2011 | 21.82 | 21.86 | 21.56 | 21.71 | 106,625 | +0.44(+2.07%) |
Mar 18, 2011 | 20.89 | 21.45 | 20.82 | 21.27 | 167,821 | +0.61(+2.95%) |
Mar 17, 2011 | 20.78 | 20.93 | 20.57 | 20.66 | 83,266 | +0.24(+1.18%) |
Mar 16, 2011 | 20.58 | 20.80 | 20.15 | 20.42 | 132,002 | -0.30(-1.45%) |
Mar 15, 2011 | 20.46 | 20.96 | 20.37 | 20.72 | 147,408 | -0.10(-0.48%) |
Mar 14, 2011 | 20.41 | 20.92 | 20.22 | 20.82 | 162,380 | +0.03(+0.14%) |
Mar 11, 2011 | 20.80 | 21.03 | 20.44 | 20.79 | 108,772 | -0.17(-0.81%) |
Mar 10, 2011 | 21.50 | 21.50 | 20.81 | 20.96 | 170,003 | -0.83(-3.81%) |
Mar 09, 2011 | 21.79 | 21.93 | 21.55 | 21.79 | 68,903 | +0.00(+0.00%) |
Mar 08, 2011 | 21.57 | 22.13 | 21.24 | 21.79 | 68,336 | +0.24(+1.11%) |
Mar 07, 2011 | 22.07 | 22.07 | 21.35 | 21.55 | 124,330 | -0.44(-2.00%) |
Mar 04, 2011 | 22.34 | 22.49 | 21.70 | 21.99 | 132,010 | -0.71(-3.13%) |
Mar 03, 2011 | 22.05 | 22.77 | 22.05 | 22.70 | 132,484 | +0.64(+2.90%) |
Mar 02, 2011 | 22.01 | 22.23 | 21.88 | 22.06 | 95,775 | -0.02(-0.09%) |
Mar 01, 2011 | 22.22 | 22.32 | 21.94 | 22.08 | 353,210 | -0.10(-0.45%) |
Feb 28, 2011 | 22.25 | 22.54 | 22.05 | 22.18 | 169,244 | +0.12(+0.54%) |
Feb 25, 2011 | 21.77 | 22.13 | 21.77 | 22.06 | 131,960 | +0.29(+1.33%) |
Feb 24, 2011 | 21.74 | 22.00 | 21.35 | 21.77 | 146,876 | +0.14(+0.65%) |
Feb 23, 2011 | 22.44 | 22.44 | 21.54 | 21.63 | 121,643 | -0.86(-3.82%) |
Feb 22, 2011 | 22.35 | 22.90 | 22.24 | 22.49 | 264,325 | -0.01(-0.04%) |
Feb 18, 2011 | 22.40 | 22.56 | 22.26 | 22.50 | 156,603 | +0.14(+0.63%) |
Feb 17, 2011 | 22.03 | 22.62 | 22.02 | 22.36 | 222,847 | +0.44(+2.01%) |
Feb 16, 2011 | 22.00 | 23.00 | 21.31 | 21.92 | 427,163 | +1.12(+5.38%) |
Feb 15, 2011 | 21.13 | 21.85 | 20.50 | 20.80 | 451,906 | +1.90(+10.05%) |
Feb 14, 2011 | 19.08 | 19.09 | 18.87 | 18.90 | 57,104 | -0.13(-0.68%) |
Feb 11, 2011 | 18.68 | 19.11 | 18.64 | 19.03 | 71,051 | +0.23(+1.22%) |
Feb 10, 2011 | 18.68 | 18.93 | 18.53 | 18.80 | 55,735 | +0.03(+0.16%) |
Feb 09, 2011 | 18.72 | 18.87 | 18.54 | 18.77 | 180,925 | -0.08(-0.42%) |
Feb 08, 2011 | 18.85 | 18.93 | 18.60 | 18.85 | 69,299 | -0.04(-0.21%) |
Feb 07, 2011 | 18.47 | 19.00 | 18.47 | 18.89 | 91,205 | +0.42(+2.27%) |
Feb 04, 2011 | 18.58 | 18.63 | 18.28 | 18.47 | 75,884 | -0.14(-0.75%) |
Feb 03, 2011 | 18.75 | 18.77 | 18.41 | 18.61 | 67,515 | -0.20(-1.06%) |
Feb 02, 2011 | 18.95 | 19.13 | 18.70 | 18.81 | 55,138 | -0.26(-1.36%) |
Feb 01, 2011 | 18.77 | 19.11 | 18.51 | 19.07 | 83,936 | +0.43(+2.31%) |
Jan 31, 2011 | 18.29 | 18.79 | 18.15 | 18.64 | 102,895 | +0.46(+2.53%) |
Jan 28, 2011 | 18.84 | 18.86 | 18.05 | 18.18 | 142,470 | -0.70(-3.71%) |
Jan 27, 2011 | 19.01 | 19.19 | 18.74 | 18.88 | 64,920 | -0.13(-0.68%) |
Jan 26, 2011 | 18.36 | 19.34 | 18.34 | 19.01 | 187,220 | +0.69(+3.77%) |
Jan 25, 2011 | 18.16 | 18.34 | 18.03 | 18.32 | 126,231 | +0.07(+0.38%) |
Jan 24, 2011 | 18.25 | 18.40 | 18.04 | 18.25 | 111,221 | +0.02(+0.11%) |
Jan 21, 2011 | 18.36 | 18.44 | 18.20 | 18.23 | 80,102 | -0.02(-0.11%) |
Jan 20, 2011 | 18.19 | 18.31 | 17.99 | 18.25 | 143,358 | -0.04(-0.22%) |
Jan 19, 2011 | 18.87 | 18.87 | 18.15 | 18.29 | 110,098 | -0.63(-3.33%) |
Jan 18, 2011 | 18.96 | 18.99 | 18.80 | 18.92 | 43,255 | -0.12(-0.63%) |
Jan 14, 2011 | 18.90 | 19.16 | 18.75 | 19.04 | 94,022 | +0.22(+1.17%) |
Jan 13, 2011 | 19.02 | 19.09 | 18.64 | 18.82 | 43,783 | -0.18(-0.95%) |
Jan 12, 2011 | 19.05 | 19.13 | 18.86 | 19.00 | 64,636 | +0.17(+0.90%) |
Jan 11, 2011 | 18.51 | 18.90 | 18.51 | 18.83 | 60,134 | +0.41(+2.23%) |
Jan 10, 2011 | 18.10 | 18.58 | 17.96 | 18.42 | 68,925 | +0.21(+1.15%) |
Jan 07, 2011 | 18.20 | 18.43 | 17.79 | 18.21 | 67,123 | +0.04(+0.22%) |
Jan 06, 2011 | 18.30 | 18.30 | 17.95 | 18.17 | 105,759 | -0.16(-0.87%) |
Jan 05, 2011 | 18.26 | 18.61 | 17.99 | 18.33 | 101,642 | -0.09(-0.49%) |
Jan 04, 2011 | 18.81 | 18.87 | 18.08 | 18.42 | 103,529 | -0.33(-1.76%) |
Jan 03, 2011 | 18.62 | 19.15 | 18.61 | 18.75 | 102,894 | +0.34(+1.85%) |
Dec 31, 2010 | 18.32 | 18.65 | 18.25 | 18.41 | 90,531 | +0.01(+0.05%) |
Dec 30, 2010 | 18.31 | 18.55 | 18.27 | 18.40 | 50,842 | +0.04(+0.22%) |
Dec 29, 2010 | 18.59 | 18.59 | 18.20 | 18.36 | 76,403 | -0.21(-1.13%) |
Dec 28, 2010 | 18.83 | 18.88 | 18.48 | 18.57 | 48,629 | -0.19(-1.01%) |
Dec 27, 2010 | 18.65 | 18.77 | 18.59 | 18.76 | 38,436 | +0.09(+0.48%) |
Dec 23, 2010 | 18.83 | 18.96 | 18.66 | 18.67 | 42,116 | -0.17(-0.90%) |
Dec 22, 2010 | 18.93 | 19.00 | 18.71 | 18.84 | 47,395 | -0.06(-0.32%) |
Dec 21, 2010 | 18.72 | 19.04 | 18.72 | 18.90 | 82,275 | +0.35(+1.89%) |
Dec 20, 2010 | 18.12 | 18.79 | 18.12 | 18.55 | 93,621 | +0.02(+0.11%) |
Dec 17, 2010 | 18.66 | 18.66 | 18.28 | 18.53 | 130,861 | -0.09(-0.48%) |
Dec 16, 2010 | 18.41 | 18.63 | 18.22 | 18.62 | 106,203 | +0.32(+1.75%) |
Dec 15, 2010 | 18.33 | 18.79 | 18.20 | 18.30 | 119,625 | -0.03(-0.16%) |
Dec 14, 2010 | 18.17 | 18.38 | 18.14 | 18.33 | 77,215 | +0.23(+1.27%) |
Dec 13, 2010 | 18.34 | 18.34 | 18.02 | 18.10 | 148,904 | -0.05(-0.28%) |
Dec 10, 2010 | 17.84 | 18.23 | 17.78 | 18.15 | 98,099 | +0.39(+2.20%) |
Dec 09, 2010 | 17.78 | 17.89 | 17.60 | 17.76 | 67,151 | +0.14(+0.79%) |
Dec 08, 2010 | 17.49 | 17.74 | 17.42 | 17.62 | 64,023 | +0.19(+1.09%) |
Dec 07, 2010 | 17.53 | 17.61 | 17.30 | 17.43 | 225,682 | +0.09(+0.52%) |
Dec 06, 2010 | 17.18 | 17.44 | 17.10 | 17.34 | 124,975 | +0.11(+0.64%) |
Dec 03, 2010 | 17.13 | 17.30 | 17.05 | 17.23 | 80,727 | +0.01(+0.06%) |
Dec 02, 2010 | 17.02 | 17.26 | 16.99 | 17.22 | 138,903 | +0.20(+1.18%) |
Dec 01, 2010 | 17.16 | 17.30 | 16.89 | 17.02 | 163,770 | +0.14(+0.83%) |
Nov 30, 2010 | 16.77 | 17.03 | 16.64 | 16.88 | 337,657 | -0.11(-0.65%) |
Nov 29, 2010 | 17.10 | 17.10 | 16.72 | 16.99 | 126,386 | -0.28(-1.62%) |
Nov 26, 2010 | 17.18 | 17.42 | 17.08 | 17.27 | 26,786 | -0.07(-0.40%) |
Nov 24, 2010 | 17.22 | 17.34 | 17.34 | 17.34 | 115,806 | +0.34(+2.00%) |
Nov 23, 2010 | 16.76 | 17.04 | 16.67 | 17.00 | 115,433 | +0.00(+0.00%) |
Nov 22, 2010 | 16.90 | 17.08 | 16.79 | 17.00 | 96,884 | +0.04(+0.24%) |
Nov 19, 2010 | 16.94 | 17.10 | 16.89 | 16.96 | 143,955 | +0.04(+0.24%) |
Nov 18, 2010 | 16.69 | 17.08 | 16.56 | 16.92 | 155,876 | +0.48(+2.92%) |
Nov 17, 2010 | 16.41 | 16.46 | 16.30 | 16.44 | 45,730 | +0.08(+0.49%) |
Nov 16, 2010 | 16.47 | 16.48 | 16.18 | 16.36 | 134,943 | -0.30(-1.80%) |
Nov 15, 2010 | 16.47 | 16.91 | 16.40 | 16.66 | 65,775 | +0.27(+1.65%) |
Nov 12, 2010 | 16.54 | 16.69 | 16.31 | 16.39 | 83,758 | -0.34(-2.03%) |
Nov 11, 2010 | 16.51 | 16.76 | 16.45 | 16.73 | 205,985 | -0.03(-0.18%) |
Nov 10, 2010 | 16.68 | 16.76 | 16.56 | 16.76 | 136,132 | +0.11(+0.66%) |
Nov 09, 2010 | 17.03 | 17.07 | 16.46 | 16.65 | 83,294 | -0.32(-1.89%) |
Nov 08, 2010 | 16.73 | 17.14 | 16.73 | 16.97 | 160,564 | +0.15(+0.89%) |
Nov 05, 2010 | 16.73 | 16.86 | 16.56 | 16.82 | 135,571 | +0.07(+0.42%) |
Nov 04, 2010 | 16.96 | 17.07 | 16.67 | 16.75 | 157,526 | +0.20(+1.21%) |
Nov 03, 2010 | 16.55 | 16.56 | 16.05 | 16.55 | 96,333 | +0.00(+0.00%) |
Nov 02, 2010 | 16.33 | 16.59 | 16.20 | 16.55 | 92,790 | +0.45(+2.80%) |
Nov 01, 2010 | 16.19 | 16.48 | 15.90 | 16.10 | 120,283 | +0.03(+0.19%) |
Oct 29, 2010 | 15.93 | 16.38 | 15.86 | 16.07 | 104,828 | +0.05(+0.31%) |
Oct 28, 2010 | 15.95 | 16.10 | 15.75 | 16.02 | 134,633 | +0.23(+1.46%) |
Oct 27, 2010 | 15.73 | 15.84 | 15.31 | 15.79 | 98,348 | -0.26(-1.62%) |
Oct 25, 2010 | 16.00 | 16.25 | 15.91 | 16.05 | 91,906 | +0.21(+1.33%) |
Oct 22, 2010 | 15.83 | 15.91 | 15.63 | 15.84 | 100,228 | +0.11(+0.70%) |
Oct 21, 2010 | 15.61 | 16.00 | 15.27 | 15.73 | 127,141 | +0.24(+1.55%) |
Oct 20, 2010 | 15.43 | 15.67 | 15.27 | 15.49 | 48,096 | +0.17(+1.11%) |
Oct 19, 2010 | 15.42 | 15.70 | 15.15 | 15.32 | 82,854 | -0.38(-2.42%) |
Oct 18, 2010 | 15.81 | 15.92 | 15.64 | 15.70 | 156,168 | -0.05(-0.32%) |
Oct 15, 2010 | 15.91 | 15.92 | 15.49 | 15.75 | 111,306 | +0.06(+0.38%) |
Oct 14, 2010 | 15.90 | 15.94 | 15.50 | 15.69 | 87,203 | +0.01(+0.06%) |
Oct 13, 2010 | 15.41 | 15.89 | 15.33 | 15.68 | 82,656 | +0.34(+2.22%) |
Oct 12, 2010 | 15.50 | 15.50 | 15.09 | 15.34 | 55,836 | -0.26(-1.67%) |
Oct 11, 2010 | 15.58 | 15.70 | 15.49 | 15.60 | 54,088 | +0.03(+0.19%) |
Oct 08, 2010 | 15.57 | 15.74 | 15.15 | 15.57 | 61,429 | +0.26(+1.70%) |
Oct 07, 2010 | 15.40 | 15.54 | 15.19 | 15.31 | 476 | +0.04(+0.26%) |
Oct 06, 2010 | 15.17 | 15.45 | 15.07 | 15.27 | 67,529 | -0.02(-0.13%) |
Oct 05, 2010 | 14.90 | 15.43 | 14.76 | 15.29 | 85,783 | +0.61(+4.16%) |
Oct 04, 2010 | 15.00 | 15.06 | 14.46 | 14.68 | 68,850 | -0.34(-2.26%) |
Oct 01, 2010 | 15.02 | 15.08 | 14.72 | 15.02 | 51,245 | +0.14(+0.94%) |
Sep 30, 2010 | 15.03 | 15.17 | 14.60 | 14.88 | 88,998 | +0.02(+0.13%) |
Sep 29, 2010 | 14.58 | 14.97 | 14.49 | 14.86 | 112,173 | +0.18(+1.23%) |
Sep 28, 2010 | 14.56 | 14.73 | 14.08 | 14.68 | 224 | +0.20(+1.38%) |
Sep 27, 2010 | 14.56 | 14.62 | 14.31 | 14.48 | 54,832 | -0.07(-0.48%) |
Sep 24, 2010 | 14.04 | 14.58 | 14.00 | 14.55 | 118,794 | +0.74(+5.36%) |
Sep 23, 2010 | 13.65 | 13.88 | 13.49 | 13.81 | 931 | +0.05(+0.39%) |
Sep 22, 2010 | 13.85 | 14.00 | 13.68 | 13.76 | 88,121 | -0.15(-1.10%) |
Sep 21, 2010 | 14.03 | 14.09 | 13.89 | 13.91 | 108,492 | -0.13(-0.93%) |
Sep 20, 2010 | 13.93 | 14.14 | 13.74 | 14.04 | 149,264 | +0.14(+1.01%) |
Sep 17, 2010 | 13.90 | 14.08 | 13.71 | 13.90 | 132,770 | -0.35(-2.46%) |
Sep 15, 2010 | 14.03 | 14.34 | 13.83 | 14.25 | 43,856 | +0.13(+0.92%) |
Sep 14, 2010 | 14.16 | 14.41 | 13.89 | 14.12 | 104,157 | -0.06(-0.42%) |
Sep 13, 2010 | 13.84 | 14.26 | 13.69 | 14.18 | 211,871 | +0.54(+3.96%) |
Sep 10, 2010 | 13.82 | 13.98 | 13.63 | 13.64 | 85,629 | -0.10(-0.73%) |
Sep 09, 2010 | 13.93 | 14.00 | 13.58 | 13.74 | 96,323 | -0.01(-0.07%) |
Sep 08, 2010 | 13.47 | 13.81 | 13.42 | 13.75 | 89,277 | +0.32(+2.38%) |
Sep 07, 2010 | 13.66 | 13.66 | 13.37 | 13.43 | 757 | -0.30(-2.18%) |
Sep 03, 2010 | 13.66 | 13.76 | 13.43 | 13.73 | 84,717 | +0.26(+1.93%) |
Sep 02, 2010 | 13.22 | 13.51 | 13.08 | 13.47 | 377 | +0.18(+1.35%) |
Sep 01, 2010 | 12.73 | 13.31 | 12.73 | 13.29 | 104,697 | +0.86(+6.92%) |
Aug 31, 2010 | 12.43 | 12.71 | 12.29 | 12.43 | 300 | -0.12(-0.96%) |
Aug 30, 2010 | 12.94 | 13.01 | 12.55 | 12.55 | 66,767 | -0.50(-3.83%) |
Aug 27, 2010 | 13.05 | 13.07 | 12.48 | 13.05 | 90,129 | +0.53(+4.23%) |
Aug 26, 2010 | 12.58 | 12.76 | 12.45 | 12.52 | 531 | +0.01(+0.08%) |
Aug 25, 2010 | 12.34 | 12.54 | 11.93 | 12.51 | 525 | +0.09(+0.72%) |
Aug 24, 2010 | 12.26 | 12.59 | 12.11 | 12.42 | 2,134 | -0.08(-0.64%) |
Aug 23, 2010 | 12.72 | 12.75 | 12.40 | 12.50 | 126,152 | -0.15(-1.19%) |
Aug 20, 2010 | 12.57 | 12.85 | 12.37 | 12.65 | 126,579 | +0.05(+0.40%) |
Aug 19, 2010 | 12.97 | 13.12 | 12.59 | 12.60 | 794 | -0.47(-3.60%) |
Aug 18, 2010 | 13.07 | 13.14 | 12.95 | 13.07 | 8,085 | -0.07(-0.53%) |
Aug 17, 2010 | 12.80 | 13.28 | 12.79 | 13.14 | 1,266 | +0.52(+4.12%) |
Aug 16, 2010 | 12.34 | 12.72 | 12.21 | 12.62 | 95,006 | +0.23(+1.86%) |
Aug 13, 2010 | 12.39 | 12.78 | 12.32 | 12.39 | 126,397 | +0.13(+1.06%) |
Aug 12, 2010 | 11.94 | 12.43 | 11.94 | 12.26 | 317 | +0.01(+0.08%) |
Aug 11, 2010 | 12.72 | 12.72 | 12.15 | 12.25 | 2,299 | -0.76(-5.84%) |
Aug 10, 2010 | 13.06 | 13.13 | 12.89 | 13.01 | 981 | -0.23(-1.74%) |
Aug 09, 2010 | 13.10 | 13.27 | 12.92 | 13.24 | 99,763 | +0.23(+1.77%) |
Aug 06, 2010 | 13.01 | 13.16 | 12.73 | 13.01 | 192,492 | -0.04(-0.31%) |
Aug 05, 2010 | 13.08 | 13.24 | 12.97 | 13.05 | 56,283 | -0.16(-1.21%) |
Aug 04, 2010 | 13.03 | 13.24 | 12.97 | 13.21 | 80,259 | +0.28(+2.17%) |
Aug 03, 2010 | 12.99 | 13.22 | 12.68 | 12.93 | 101,011 | -0.08(-0.61%) |
Aug 02, 2010 | 13.10 | 13.35 | 12.81 | 13.01 | 132,765 | +0.06(+0.46%) |
Jul 30, 2010 | 12.95 | 13.02 | 12.31 | 12.95 | 186,668 | +0.46(+3.68%) |
Jul 29, 2010 | 11.74 | 12.68 | 11.74 | 12.49 | 226,390 | +0.96(+8.33%) |
Jul 28, 2010 | 11.53 | 12.05 | 11.41 | 11.53 | 852 | -0.13(-1.11%) |
Jul 27, 2010 | 12.03 | 12.08 | 11.64 | 11.66 | 80,666 | -0.26(-2.18%) |
Jul 26, 2010 | 11.79 | 12.03 | 11.71 | 11.92 | 118,552 | +0.21(+1.79%) |
Jul 23, 2010 | 11.18 | 11.73 | 11.04 | 11.71 | 153,731 | +0.44(+3.90%) |
Jul 22, 2010 | 10.99 | 11.29 | 10.95 | 11.27 | 104,883 | +0.48(+4.45%) |
Jul 21, 2010 | 10.72 | 10.92 | 10.62 | 10.79 | 187,996 | +0.17(+1.60%) |
Jul 20, 2010 | 10.26 | 10.64 | 10.22 | 10.62 | 85,087 | +0.17(+1.63%) |
Jul 19, 2010 | 10.47 | 10.55 | 10.17 | 10.45 | 63,972 | +0.05(+0.48%) |
Jul 16, 2010 | 10.40 | 10.72 | 10.36 | 10.40 | 221,323 | -0.39(-3.61%) |
Jul 15, 2010 | 10.91 | 10.97 | 10.60 | 10.79 | 90,461 | -0.10(-0.92%) |
Jul 14, 2010 | 10.85 | 10.91 | 10.60 | 10.89 | 300,556 | +0.02(+0.18%) |
Jul 13, 2010 | 10.87 | 10.94 | 10.54 | 10.87 | 2,083 | +0.31(+2.94%) |
Jul 12, 2010 | 10.64 | 10.66 | 10.28 | 10.56 | 147,043 | -0.14(-1.31%) |
Jul 09, 2010 | 10.70 | 10.76 | 10.58 | 10.70 | 240,113 | -0.01(-0.09%) |
Jul 08, 2010 | 10.71 | 10.91 | 10.61 | 10.71 | 633 | -0.08(-0.74%) |
Jul 07, 2010 | 10.66 | 10.80 | 10.50 | 10.79 | 185,353 | +0.21(+1.98%) |
Jul 06, 2010 | 10.58 | 10.65 | 10.40 | 10.58 | 1,065 | +0.32(+3.12%) |
Jul 02, 2010 | 10.26 | 10.52 | 10.21 | 10.26 | 102,037 | -0.04(-0.39%) |
Jul 01, 2010 | 10.47 | 10.64 | 10.00 | 10.30 | 121,752 | -0.11(-1.06%) |
Jun 30, 2010 | 10.41 | 10.76 | 10.35 | 10.41 | 1,671 | -0.21(-1.98%) |
Jun 29, 2010 | 11.02 | 11.02 | 10.50 | 10.62 | 234,304 | -0.68(-6.02%) |
Jun 25, 2010 | 11.30 | 11.59 | 11.01 | 11.30 | 768,962 | +0.05(+0.44%) |
Jun 24, 2010 | 11.25 | 11.56 | 11.21 | 11.25 | 124 | -0.22(-1.92%) |
Jun 23, 2010 | 11.68 | 11.70 | 11.36 | 11.47 | 155,339 | -0.26(-2.22%) |
Jun 22, 2010 | 11.73 | 12.21 | 11.70 | 11.73 | 607 | -0.17(-1.43%) |
Jun 21, 2010 | 12.03 | 12.22 | 11.79 | 11.90 | 73,183 | +0.07(+0.59%) |
Jun 18, 2010 | 11.83 | 11.96 | 11.73 | 11.83 | 150,450 | -0.01(-0.08%) |
Jun 17, 2010 | 11.84 | 12.04 | 11.73 | 11.84 | 118 | -0.05(-0.42%) |
Jun 16, 2010 | 11.80 | 11.99 | 11.75 | 11.89 | 92,259 | -0.05(-0.42%) |
Jun 15, 2010 | 11.94 | 11.99 | 11.54 | 11.94 | 1,055 | +0.39(+3.38%) |
Jun 14, 2010 | 11.81 | 12.02 | 11.50 | 11.55 | 88,631 | -0.18(-1.53%) |
Jun 11, 2010 | 11.37 | 11.73 | 11.30 | 11.73 | 82,967 | +0.24(+2.09%) |
Jun 10, 2010 | 11.49 | 11.54 | 11.27 | 11.49 | 980 | +0.39(+3.51%) |
Jun 09, 2010 | 11.13 | 11.52 | 11.00 | 11.10 | 98,397 | +0.10(+0.91%) |
Jun 08, 2010 | 11.39 | 11.51 | 10.78 | 11.00 | 163,719 | +0.12(+1.10%) |
Jun 07, 2010 | 11.05 | 11.35 | 10.84 | 10.88 | 174,517 | -0.14(-1.27%) |
Jun 04, 2010 | 11.02 | 11.55 | 11.00 | 11.02 | 218,544 | -0.87(-7.32%) |
Jun 03, 2010 | 11.89 | 12.09 | 11.70 | 11.89 | 93,305 | -0.02(-0.17%) |
Jun 02, 2010 | 11.91 | 11.91 | 11.40 | 11.91 | 109,807 | +0.42(+3.66%) |
Jun 01, 2010 | 11.49 | 12.07 | 11.49 | 11.49 | 856 | -0.44(-3.69%) |
May 28, 2010 | 11.93 | 12.22 | 11.80 | 11.93 | 113,229 | -0.23(-1.89%) |
May 27, 2010 | 12.02 | 12.16 | 11.81 | 12.16 | 175,124 | +0.44(+3.75%) |
May 26, 2010 | 11.72 | 11.83 | 11.45 | 11.72 | 858 | +0.33(+2.90%) |
May 25, 2010 | 11.34 | 11.61 | 11.12 | 11.39 | 317,517 | -0.33(-2.82%) |
May 24, 2010 | 11.69 | 11.94 | 11.63 | 11.72 | 155,968 | +0.01(+0.09%) |
May 21, 2010 | 11.49 | 11.89 | 11.43 | 11.71 | 198,090 | +0.04(+0.34%) |
May 20, 2010 | 11.84 | 11.97 | 11.63 | 11.67 | 339,589 | -0.77(-6.19%) |
May 19, 2010 | 12.58 | 12.85 | 12.27 | 12.44 | 152,842 | -0.22(-1.74%) |
May 18, 2010 | 13.14 | 13.28 | 12.60 | 12.66 | 153,593 | -0.27(-2.09%) |
May 17, 2010 | 13.06 | 13.21 | 12.65 | 12.93 | 140,063 | -0.07(-0.54%) |
May 14, 2010 | 13.00 | 13.31 | 12.76 | 13.00 | 157,091 | -0.46(-3.42%) |
May 13, 2010 | 13.40 | 13.63 | 13.27 | 13.46 | 80,441 | -0.03(-0.22%) |
May 12, 2010 | 13.18 | 13.77 | 12.96 | 13.49 | 196,178 | +0.35(+2.66%) |
May 11, 2010 | 13.00 | 13.24 | 12.98 | 13.14 | 184,871 | +0.15(+1.15%) |
May 10, 2010 | 13.01 | 13.04 | 12.96 | 12.99 | 209,359 | +0.60(+4.84%) |
May 07, 2010 | 12.38 | 12.81 | 12.16 | 12.39 | 261,130 | -0.03(-0.24%) |
May 06, 2010 | 13.02 | 13.26 | 11.75 | 12.42 | 185,699 | -0.50(-3.87%) |
May 05, 2010 | 12.97 | 13.23 | 12.92 | 12.92 | 117,387 | -0.27(-2.05%) |
May 04, 2010 | 13.42 | 13.44 | 13.01 | 13.19 | 157,912 | -0.48(-3.51%) |
May 03, 2010 | 13.25 | 13.70 | 13.13 | 13.67 | 133,168 | +0.62(+4.75%) |
Apr 30, 2010 | 13.81 | 13.81 | 13.04 | 13.05 | 155,844 | -0.62(-4.54%) |
Apr 29, 2010 | 13.62 | 13.85 | 13.54 | 13.67 | 114,056 | +0.12(+0.89%) |
Apr 28, 2010 | 13.52 | 13.72 | 13.48 | 13.55 | 115,486 | +0.08(+0.59%) |
Apr 27, 2010 | 13.89 | 13.95 | 13.38 | 13.47 | 181,847 | -0.44(-3.16%) |
Apr 26, 2010 | 13.70 | 13.97 | 13.70 | 13.91 | 124,059 | +0.17(+1.24%) |
Apr 23, 2010 | 13.53 | 13.82 | 13.48 | 13.74 | 128,573 | +0.22(+1.63%) |
Apr 22, 2010 | 13.04 | 13.52 | 12.96 | 13.52 | 129,300 | +0.32(+2.42%) |
Apr 21, 2010 | 12.91 | 13.20 | 12.91 | 13.20 | 96,589 | +0.29(+2.25%) |
Apr 20, 2010 | 12.73 | 12.95 | 12.70 | 12.91 | 105,979 | +0.22(+1.73%) |
Apr 19, 2010 | 12.68 | 12.88 | 12.59 | 12.69 | 205,435 | -0.07(-0.55%) |
Apr 16, 2010 | 12.77 | 12.83 | 12.45 | 12.76 | 154,251 | -0.04(-0.31%) |
Apr 15, 2010 | 12.50 | 12.82 | 12.48 | 12.80 | 98,845 | +0.35(+2.81%) |
Apr 14, 2010 | 12.07 | 12.55 | 12.03 | 12.45 | 266,898 | +0.48(+4.01%) |
Apr 13, 2010 | 12.05 | 12.12 | 11.93 | 11.97 | 184,682 | -0.12(-0.99%) |
Apr 12, 2010 | 12.10 | 12.10 | 11.98 | 12.09 | 146,032 | +0.02(+0.17%) |
Apr 09, 2010 | 12.03 | 12.09 | 11.81 | 12.07 | 266,044 | +0.04(+0.33%) |
Apr 08, 2010 | 11.74 | 12.10 | 11.68 | 12.03 | 144,214 | +0.21(+1.78%) |
Apr 07, 2010 | 12.05 | 12.05 | 11.62 | 11.82 | 371,056 | -0.28(-2.31%) |
Apr 06, 2010 | 11.90 | 12.11 | 11.85 | 12.10 | 228,184 | +0.13(+1.09%) |
Apr 05, 2010 | 11.66 | 11.97 | 11.59 | 11.97 | 138,915 | +0.39(+3.37%) |