Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.94 | 10.97 | 10.66 | 10.74 | 192,713 | -0.24(-2.19%) |
Mar 30, 2011 | 10.98 | 10.98 | 10.98 | 10.98 | 200,210 | -0.19(-1.70%) |
Mar 29, 2011 | 10.98 | 11.26 | 10.98 | 11.17 | 159,978 | +0.21(+1.92%) |
Mar 28, 2011 | 10.89 | 11.04 | 10.89 | 10.96 | 217,271 | +0.05(+0.46%) |
Mar 25, 2011 | 10.81 | 10.98 | 10.69 | 10.91 | 184,228 | +0.16(+1.49%) |
Mar 24, 2011 | 10.69 | 10.78 | 10.62 | 10.75 | 149,055 | +0.12(+1.13%) |
Mar 23, 2011 | 10.57 | 10.64 | 10.50 | 10.63 | 116,036 | +0.05(+0.47%) |
Mar 22, 2011 | 10.78 | 10.83 | 10.50 | 10.58 | 202,777 | -0.17(-1.58%) |
Mar 21, 2011 | 10.66 | 10.82 | 10.66 | 10.75 | 244,001 | +0.16(+1.51%) |
Mar 18, 2011 | 10.59 | 10.65 | 10.33 | 10.59 | 684,509 | +0.13(+1.24%) |
Mar 17, 2011 | 10.63 | 10.66 | 10.44 | 10.46 | 187,472 | -0.03(-0.29%) |
Mar 16, 2011 | 10.52 | 10.65 | 10.37 | 10.49 | 265,989 | -0.05(-0.47%) |
Mar 15, 2011 | 10.57 | 10.61 | 10.52 | 10.54 | 408,697 | -0.04(-0.38%) |
Mar 14, 2011 | 10.60 | 10.69 | 10.50 | 10.58 | 113,523 | -0.04(-0.38%) |
Mar 11, 2011 | 10.48 | 10.66 | 10.48 | 10.62 | 170,637 | +0.12(+1.14%) |
Mar 10, 2011 | 10.77 | 10.81 | 10.42 | 10.50 | 256,345 | -0.50(-4.55%) |
Mar 09, 2011 | 11.05 | 11.16 | 10.95 | 11.00 | 225,661 | -0.05(-0.45%) |
Mar 08, 2011 | 10.97 | 11.17 | 10.97 | 11.05 | 174,093 | +0.06(+0.55%) |
Mar 07, 2011 | 11.27 | 11.39 | 10.92 | 10.99 | 369,576 | -0.31(-2.74%) |
Mar 04, 2011 | 11.38 | 11.41 | 10.87 | 11.30 | 953,462 | -0.13(-1.14%) |
Mar 03, 2011 | 12.15 | 12.37 | 11.35 | 11.43 | 1,284,696 | -0.57(-4.75%) |
Mar 02, 2011 | 11.96 | 12.19 | 11.96 | 12.00 | 199,049 | +0.00(+0.00%) |
Mar 01, 2011 | 12.38 | 12.43 | 11.95 | 12.00 | 316,641 | -0.35(-2.83%) |
Feb 28, 2011 | 12.57 | 12.61 | 12.24 | 12.35 | 249,980 | -0.15(-1.20%) |
Feb 25, 2011 | 12.34 | 12.55 | 12.33 | 12.50 | 217,454 | +0.17(+1.38%) |
Feb 24, 2011 | 12.25 | 12.58 | 12.19 | 12.33 | 185,271 | +0.04(+0.33%) |
Feb 23, 2011 | 12.38 | 12.39 | 12.08 | 12.29 | 241,794 | -0.17(-1.36%) |
Feb 22, 2011 | 12.66 | 12.68 | 12.25 | 12.46 | 282,756 | -0.33(-2.58%) |
Feb 18, 2011 | 12.57 | 12.86 | 12.46 | 12.79 | 313,764 | +0.23(+1.83%) |
Feb 17, 2011 | 12.59 | 12.79 | 12.48 | 12.56 | 420,694 | -0.13(-1.02%) |
Feb 16, 2011 | 12.73 | 12.79 | 12.57 | 12.69 | 132,241 | -0.01(-0.08%) |
Feb 15, 2011 | 12.38 | 12.77 | 12.38 | 12.70 | 354,413 | +0.30(+2.42%) |
Feb 14, 2011 | 12.11 | 12.44 | 12.11 | 12.40 | 720,580 | +0.31(+2.56%) |
Feb 11, 2011 | 11.90 | 12.10 | 11.90 | 12.09 | 83,826 | +0.12(+1.00%) |
Feb 10, 2011 | 11.72 | 11.97 | 11.72 | 11.97 | 111,990 | +0.18(+1.53%) |
Feb 09, 2011 | 11.90 | 11.99 | 11.75 | 11.79 | 111,457 | -0.13(-1.09%) |
Feb 08, 2011 | 11.76 | 11.92 | 11.73 | 11.92 | 133,682 | +0.17(+1.45%) |
Feb 07, 2011 | 11.64 | 11.87 | 11.57 | 11.75 | 137,071 | +0.10(+0.86%) |
Feb 04, 2011 | 11.56 | 11.74 | 11.55 | 11.65 | 174,467 | +0.10(+0.87%) |
Feb 03, 2011 | 11.87 | 11.87 | 11.54 | 11.55 | 479,509 | -0.35(-2.94%) |
Feb 02, 2011 | 11.80 | 12.00 | 11.80 | 11.90 | 88,454 | +0.09(+0.76%) |
Feb 01, 2011 | 11.78 | 11.99 | 11.75 | 11.81 | 201,290 | +0.09(+0.77%) |
Jan 31, 2011 | 11.65 | 11.85 | 11.59 | 11.72 | 260,936 | +0.13(+1.12%) |
Jan 28, 2011 | 11.95 | 12.01 | 11.52 | 11.59 | 251,685 | -0.36(-3.01%) |
Jan 27, 2011 | 12.01 | 12.16 | 11.95 | 11.95 | 174,683 | -0.11(-0.91%) |
Jan 26, 2011 | 12.05 | 12.07 | 11.93 | 12.06 | 317,971 | +0.02(+0.17%) |
Jan 25, 2011 | 11.95 | 12.09 | 11.92 | 12.04 | 143,074 | +0.01(+0.08%) |
Jan 24, 2011 | 11.94 | 12.26 | 11.90 | 12.03 | 257,218 | +0.09(+0.75%) |
Jan 21, 2011 | 11.92 | 12.06 | 11.89 | 11.94 | 186,295 | +0.06(+0.51%) |
Jan 20, 2011 | 11.92 | 12.02 | 11.85 | 11.88 | 193,021 | -0.09(-0.75%) |
Jan 19, 2011 | 12.41 | 12.47 | 11.93 | 11.97 | 280,802 | -0.48(-3.86%) |
Jan 18, 2011 | 12.62 | 12.74 | 12.38 | 12.45 | 190,011 | -0.19(-1.50%) |
Jan 14, 2011 | 12.26 | 12.79 | 12.22 | 12.64 | 228,243 | +0.40(+3.27%) |
Jan 13, 2011 | 12.04 | 12.25 | 12.04 | 12.24 | 266,488 | +0.25(+2.09%) |
Jan 12, 2011 | 11.80 | 12.14 | 11.76 | 11.99 | 242,153 | +0.27(+2.30%) |
Jan 11, 2011 | 11.78 | 11.79 | 11.70 | 11.72 | 144,099 | +0.04(+0.34%) |
Jan 10, 2011 | 11.49 | 11.74 | 11.45 | 11.68 | 252,743 | +0.16(+1.39%) |
Jan 07, 2011 | 11.78 | 11.85 | 11.45 | 11.52 | 314,409 | -0.26(-2.21%) |
Jan 06, 2011 | 11.76 | 11.81 | 11.70 | 11.78 | 254,183 | +0.02(+0.17%) |
Jan 05, 2011 | 11.63 | 11.83 | 11.57 | 11.76 | 178,835 | +0.12(+1.03%) |
Jan 04, 2011 | 11.83 | 11.88 | 11.55 | 11.64 | 249,481 | -0.12(-1.02%) |
Jan 03, 2011 | 11.73 | 12.05 | 11.72 | 11.76 | 283,070 | +0.16(+1.38%) |
Dec 31, 2010 | 11.40 | 11.74 | 11.38 | 11.60 | 299,123 | +0.20(+1.75%) |
Dec 30, 2010 | 11.21 | 11.46 | 11.11 | 11.40 | 272,816 | +0.19(+1.69%) |
Dec 29, 2010 | 11.25 | 11.29 | 11.10 | 11.21 | 296,911 | +0.01(+0.09%) |
Dec 28, 2010 | 11.17 | 11.30 | 11.17 | 11.20 | 193,324 | +0.03(+0.27%) |
Dec 27, 2010 | 11.16 | 11.23 | 11.07 | 11.17 | 177,087 | +0.01(+0.09%) |
Dec 23, 2010 | 11.19 | 11.29 | 11.10 | 11.16 | 428,179 | -0.04(-0.36%) |
Dec 22, 2010 | 11.35 | 11.57 | 11.17 | 11.20 | 731,087 | -0.10(-0.88%) |
Dec 21, 2010 | 12.43 | 12.43 | 11.25 | 11.30 | 4,227,857 | -3.44(-23.34%) |
Dec 20, 2010 | 14.84 | 14.92 | 14.66 | 14.74 | 120,700 | -0.11(-0.74%) |
Dec 17, 2010 | 14.77 | 14.90 | 14.53 | 14.85 | 429,160 | +0.33(+2.27%) |
Dec 16, 2010 | 15.04 | 15.05 | 14.42 | 14.52 | 351,146 | -0.55(-3.65%) |
Dec 15, 2010 | 15.62 | 15.73 | 15.00 | 15.07 | 170,338 | -0.54(-3.46%) |
Dec 14, 2010 | 15.55 | 15.74 | 15.49 | 15.61 | 143,844 | +0.12(+0.77%) |
Dec 13, 2010 | 15.74 | 15.88 | 15.47 | 15.49 | 111,138 | -0.21(-1.34%) |
Dec 10, 2010 | 15.51 | 15.78 | 15.44 | 15.70 | 119,541 | +0.19(+1.23%) |
Dec 09, 2010 | 15.27 | 15.55 | 15.27 | 15.51 | 124,226 | +0.25(+1.64%) |
Dec 08, 2010 | 15.28 | 15.43 | 15.20 | 15.26 | 182,640 | +0.03(+0.20%) |
Dec 07, 2010 | 14.96 | 15.30 | 14.92 | 15.23 | 190,478 | +0.38(+2.56%) |
Dec 06, 2010 | 14.77 | 14.87 | 14.53 | 14.85 | 156,060 | +0.06(+0.41%) |
Dec 03, 2010 | 14.25 | 14.90 | 14.16 | 14.79 | 158,691 | +0.48(+3.35%) |
Dec 02, 2010 | 13.48 | 14.33 | 13.47 | 14.31 | 161,590 | +0.80(+5.92%) |
Dec 01, 2010 | 13.71 | 13.92 | 13.40 | 13.51 | 220,513 | +0.07(+0.52%) |
Nov 30, 2010 | 13.46 | 13.53 | 13.22 | 13.44 | 148,831 | -0.15(-1.10%) |
Nov 29, 2010 | 13.61 | 13.70 | 13.30 | 13.59 | 122,293 | -0.09(-0.66%) |
Nov 26, 2010 | 13.75 | 13.88 | 13.67 | 13.68 | 24,212 | -0.20(-1.44%) |
Nov 24, 2010 | 13.68 | 13.88 | 13.88 | 13.88 | 113,043 | +0.28(+2.06%) |
Nov 23, 2010 | 13.60 | 13.67 | 13.41 | 13.60 | 128,253 | -0.15(-1.09%) |
Nov 22, 2010 | 13.66 | 13.78 | 13.40 | 13.75 | 139,295 | +0.03(+0.22%) |
Nov 19, 2010 | 13.75 | 13.84 | 13.64 | 13.72 | 164,250 | -0.08(-0.58%) |
Nov 18, 2010 | 13.78 | 13.81 | 13.56 | 13.80 | 284,877 | +0.20(+1.47%) |
Nov 17, 2010 | 13.80 | 13.89 | 13.47 | 13.60 | 232,634 | -0.21(-1.52%) |
Nov 16, 2010 | 14.15 | 14.22 | 13.70 | 13.81 | 174,003 | -0.43(-3.02%) |
Nov 15, 2010 | 14.00 | 14.45 | 13.93 | 14.24 | 91,324 | +0.25(+1.79%) |
Nov 12, 2010 | 14.37 | 14.37 | 13.93 | 13.99 | 135,741 | -0.46(-3.18%) |
Nov 11, 2010 | 14.45 | 14.55 | 14.22 | 14.45 | 104,604 | -0.18(-1.23%) |
Nov 10, 2010 | 14.01 | 14.74 | 13.99 | 14.63 | 210,745 | +0.64(+4.57%) |
Nov 09, 2010 | 14.39 | 14.53 | 13.87 | 13.99 | 242,718 | -0.33(-2.30%) |
Nov 08, 2010 | 14.19 | 14.59 | 14.16 | 14.32 | 271,034 | +0.07(+0.49%) |
Nov 05, 2010 | 13.55 | 14.28 | 13.48 | 14.25 | 418,059 | +0.61(+4.47%) |
Nov 04, 2010 | 12.99 | 13.67 | 12.86 | 13.64 | 482,684 | +0.63(+4.84%) |
Nov 03, 2010 | 13.05 | 13.15 | 12.77 | 13.01 | 259,888 | -0.04(-0.31%) |
Nov 02, 2010 | 12.85 | 13.08 | 12.82 | 13.05 | 482,200 | +0.30(+2.35%) |
Nov 01, 2010 | 12.59 | 12.85 | 12.48 | 12.75 | 229,337 | +0.24(+1.92%) |
Oct 29, 2010 | 12.15 | 12.77 | 12.05 | 12.51 | 167,884 | +0.35(+2.88%) |
Oct 28, 2010 | 12.36 | 12.49 | 11.95 | 12.16 | 297,991 | -0.14(-1.14%) |
Oct 27, 2010 | 12.28 | 12.43 | 12.15 | 12.30 | 305,935 | -0.36(-2.84%) |
Oct 25, 2010 | 12.60 | 13.00 | 12.47 | 12.66 | 251,612 | -0.03(-0.24%) |
Oct 22, 2010 | 12.74 | 12.85 | 12.64 | 12.69 | 200,667 | -0.04(-0.31%) |
Oct 21, 2010 | 12.81 | 12.97 | 12.65 | 12.73 | 245,901 | +0.02(+0.16%) |
Oct 20, 2010 | 13.16 | 13.32 | 12.67 | 12.71 | 677,443 | -0.74(-5.50%) |
Oct 19, 2010 | 13.29 | 13.71 | 13.21 | 13.45 | 239,427 | -0.07(-0.52%) |
Oct 18, 2010 | 13.87 | 13.90 | 13.35 | 13.52 | 413,110 | -0.34(-2.45%) |
Oct 15, 2010 | 14.19 | 14.27 | 13.82 | 13.86 | 661,892 | -0.15(-1.07%) |
Oct 14, 2010 | 14.28 | 14.34 | 13.67 | 14.01 | 459,351 | -0.23(-1.62%) |
Oct 13, 2010 | 13.85 | 14.39 | 13.58 | 14.24 | 387,721 | +0.54(+3.94%) |
Oct 12, 2010 | 12.75 | 13.96 | 12.69 | 13.70 | 714,887 | +1.05(+8.30%) |
Oct 11, 2010 | 12.79 | 12.81 | 12.64 | 12.65 | 143,552 | -0.11(-0.86%) |
Oct 08, 2010 | 12.76 | 12.91 | 12.57 | 12.76 | 161,452 | +0.10(+0.79%) |
Oct 07, 2010 | 12.73 | 12.87 | 12.62 | 12.66 | 532 | -0.04(-0.31%) |
Oct 06, 2010 | 12.69 | 12.80 | 12.58 | 12.70 | 144,995 | -0.03(-0.24%) |
Oct 05, 2010 | 12.55 | 12.75 | 12.32 | 12.73 | 203,827 | +0.34(+2.74%) |
Oct 04, 2010 | 12.35 | 12.40 | 12.20 | 12.39 | 196,274 | +0.04(+0.32%) |
Oct 01, 2010 | 12.35 | 12.56 | 12.17 | 12.35 | 108,652 | -0.06(-0.48%) |
Sep 30, 2010 | 12.60 | 12.65 | 12.10 | 12.41 | 180,045 | -0.06(-0.48%) |
Sep 29, 2010 | 12.11 | 12.63 | 12.11 | 12.47 | 140,522 | +0.28(+2.30%) |
Sep 28, 2010 | 12.09 | 12.25 | 11.78 | 12.19 | 251 | +0.17(+1.41%) |
Sep 27, 2010 | 12.25 | 12.29 | 11.95 | 12.02 | 228,558 | -0.26(-2.12%) |
Sep 24, 2010 | 11.99 | 12.28 | 11.81 | 12.28 | 430,360 | +0.45(+3.80%) |
Sep 23, 2010 | 11.57 | 11.84 | 11.46 | 11.83 | 1,039 | +0.16(+1.39%) |
Sep 22, 2010 | 11.78 | 11.89 | 11.47 | 11.67 | 295,433 | -0.18(-1.54%) |
Sep 21, 2010 | 11.19 | 11.95 | 11.10 | 11.85 | 492,328 | +0.65(+5.80%) |
Sep 20, 2010 | 11.08 | 11.30 | 10.79 | 11.20 | 636,604 | +0.13(+1.17%) |
Sep 17, 2010 | 11.07 | 11.71 | 11.00 | 11.07 | 506,662 | -1.09(-8.96%) |
Sep 15, 2010 | 12.29 | 12.45 | 12.05 | 12.16 | 109,622 | -0.17(-1.38%) |
Sep 14, 2010 | 12.40 | 12.49 | 12.18 | 12.33 | 145,681 | -0.13(-1.04%) |
Sep 13, 2010 | 11.90 | 12.53 | 11.90 | 12.46 | 188,557 | +0.65(+5.50%) |
Sep 10, 2010 | 11.93 | 12.10 | 11.66 | 11.81 | 115,914 | -0.10(-0.84%) |
Sep 09, 2010 | 12.20 | 12.21 | 11.70 | 11.91 | 168,850 | -0.13(-1.08%) |
Sep 08, 2010 | 12.18 | 12.33 | 11.99 | 12.04 | 176,634 | -0.09(-0.74%) |
Sep 07, 2010 | 12.31 | 12.50 | 12.07 | 12.13 | 846 | -0.25(-2.02%) |
Sep 03, 2010 | 12.25 | 12.50 | 12.11 | 12.38 | 307,426 | +0.35(+2.91%) |
Sep 02, 2010 | 12.34 | 12.38 | 11.80 | 12.03 | 670 | -0.35(-2.83%) |
Sep 01, 2010 | 11.42 | 12.47 | 11.42 | 12.38 | 484,411 | +1.12(+9.95%) |
Aug 31, 2010 | 11.25 | 11.55 | 11.16 | 11.26 | 3,300 | -0.04(-0.35%) |
Aug 30, 2010 | 11.52 | 11.62 | 11.30 | 11.30 | 266,531 | -0.25(-2.16%) |
Aug 27, 2010 | 11.55 | 11.57 | 10.95 | 11.55 | 166,126 | +0.58(+5.29%) |
Aug 26, 2010 | 11.07 | 11.24 | 10.87 | 10.97 | 593 | -0.09(-0.81%) |
Aug 25, 2010 | 10.90 | 11.11 | 10.75 | 11.06 | 587 | +0.11(+1.00%) |
Aug 24, 2010 | 11.04 | 11.09 | 10.89 | 10.95 | 2,385 | -0.19(-1.71%) |
Aug 23, 2010 | 11.86 | 11.86 | 11.10 | 11.14 | 501,954 | -0.68(-5.75%) |
Aug 20, 2010 | 11.77 | 11.83 | 11.60 | 11.82 | 195,032 | +0.04(+0.34%) |
Aug 19, 2010 | 12.21 | 12.29 | 11.76 | 11.78 | 2,050 | -0.51(-4.15%) |
Aug 18, 2010 | 12.17 | 12.52 | 12.12 | 12.29 | 9,319 | +0.08(+0.66%) |
Aug 17, 2010 | 12.22 | 12.36 | 12.07 | 12.21 | 1,415 | -0.01(-0.08%) |
Aug 16, 2010 | 12.32 | 12.62 | 12.04 | 12.22 | 3,610,482 | -0.13(-1.05%) |
Aug 13, 2010 | 12.35 | 12.56 | 12.34 | 12.35 | 364,243 | -0.18(-1.44%) |
Aug 12, 2010 | 12.60 | 12.75 | 12.41 | 12.53 | 473,441 | -0.07(-0.56%) |
Aug 11, 2010 | 12.97 | 12.98 | 12.57 | 12.60 | 2,569 | -0.55(-4.18%) |
Aug 10, 2010 | 13.20 | 13.38 | 12.96 | 13.15 | 941,348 | +0.58(+4.61%) |
Aug 09, 2010 | 12.62 | 12.75 | 12.31 | 12.57 | 234,255 | -0.05(-0.40%) |
Aug 06, 2010 | 12.62 | 12.66 | 11.67 | 12.62 | 202,029 | +0.77(+6.50%) |
Aug 05, 2010 | 12.36 | 12.39 | 11.57 | 11.85 | 879,096 | -0.57(-4.59%) |
Aug 04, 2010 | 12.41 | 12.55 | 12.05 | 12.42 | 694,716 | +0.03(+0.24%) |
Aug 03, 2010 | 12.88 | 12.92 | 12.32 | 12.39 | 410,506 | -0.55(-4.25%) |
Aug 02, 2010 | 12.64 | 13.00 | 12.58 | 12.94 | 175,848 | +0.52(+4.19%) |
Jul 30, 2010 | 12.42 | 12.76 | 12.37 | 12.42 | 210,911 | -0.28(-2.20%) |
Jul 29, 2010 | 12.89 | 13.02 | 12.61 | 12.70 | 101,604 | -0.16(-1.24%) |
Jul 28, 2010 | 12.86 | 13.10 | 12.82 | 12.86 | 952 | -0.20(-1.53%) |
Jul 27, 2010 | 13.31 | 13.38 | 13.00 | 13.06 | 235,577 | -0.10(-0.76%) |
Jul 26, 2010 | 13.23 | 13.31 | 13.10 | 13.16 | 159,077 | +0.01(+0.08%) |
Jul 23, 2010 | 12.52 | 13.20 | 12.52 | 13.15 | 461,813 | +0.60(+4.78%) |
Jul 22, 2010 | 12.69 | 12.78 | 12.40 | 12.55 | 441,618 | +0.00(+0.00%) |
Jul 21, 2010 | 13.12 | 13.27 | 12.42 | 12.55 | 360,073 | -0.44(-3.39%) |
Jul 20, 2010 | 12.60 | 13.02 | 12.57 | 12.99 | 296,917 | +0.28(+2.20%) |
Jul 19, 2010 | 12.81 | 12.93 | 12.52 | 12.71 | 245,451 | -0.04(-0.31%) |
Jul 16, 2010 | 12.75 | 13.25 | 12.70 | 12.75 | 540,113 | -0.48(-3.63%) |
Jul 15, 2010 | 13.21 | 13.33 | 12.99 | 13.23 | 218,892 | +0.12(+0.92%) |
Jul 14, 2010 | 13.03 | 13.24 | 12.99 | 13.11 | 312,635 | -0.06(-0.46%) |
Jul 13, 2010 | 13.17 | 13.21 | 12.91 | 13.17 | 2,328 | +0.34(+2.65%) |
Jul 12, 2010 | 13.15 | 13.17 | 12.71 | 12.83 | 706,787 | -0.37(-2.80%) |
Jul 09, 2010 | 13.20 | 13.30 | 13.06 | 13.20 | 187,475 | +0.07(+0.53%) |
Jul 08, 2010 | 13.29 | 13.60 | 12.69 | 13.13 | 504,728 | +0.01(+0.08%) |
Jul 07, 2010 | 12.94 | 13.18 | 12.70 | 13.12 | 278,278 | +0.19(+1.47%) |
Jul 06, 2010 | 12.93 | 13.40 | 12.75 | 12.93 | 1,190 | -0.14(-1.07%) |
Jul 02, 2010 | 13.07 | 13.54 | 12.85 | 13.07 | 260,617 | -0.35(-2.61%) |
Jul 01, 2010 | 14.00 | 14.02 | 13.25 | 13.42 | 339,929 | -0.78(-5.49%) |
Jun 30, 2010 | 14.20 | 14.57 | 14.09 | 14.20 | 3,627 | -0.23(-1.59%) |
Jun 29, 2010 | 14.91 | 14.91 | 14.24 | 14.43 | 308,532 | -1.17(-7.50%) |
Jun 25, 2010 | 15.60 | 15.63 | 15.06 | 15.60 | 242,204 | +0.38(+2.50%) |
Jun 24, 2010 | 15.22 | 15.64 | 15.18 | 15.22 | 129,663 | -0.28(-1.81%) |
Jun 23, 2010 | 15.36 | 15.58 | 15.07 | 15.50 | 120,738 | +0.13(+0.85%) |
Jun 22, 2010 | 15.37 | 16.37 | 15.35 | 15.37 | 686 | -0.87(-5.36%) |
Jun 21, 2010 | 16.36 | 16.50 | 16.12 | 16.24 | 160,316 | +0.16(+1.00%) |
Jun 18, 2010 | 16.08 | 16.32 | 16.06 | 16.08 | 270,744 | -0.06(-0.37%) |
Jun 17, 2010 | 16.14 | 16.51 | 15.80 | 16.14 | 133 | +0.42(+2.67%) |
Jun 16, 2010 | 15.33 | 16.01 | 15.29 | 15.72 | 270,756 | +0.23(+1.48%) |
Jun 15, 2010 | 15.49 | 15.56 | 15.12 | 15.49 | 1,192 | +0.31(+2.04%) |
Jun 14, 2010 | 15.58 | 15.58 | 15.11 | 15.18 | 216,724 | -0.17(-1.11%) |
Jun 11, 2010 | 15.35 | 15.62 | 15.15 | 15.35 | 361,797 | -0.26(-1.67%) |
Jun 10, 2010 | 15.61 | 16.10 | 15.18 | 15.61 | 1,108 | -0.09(-0.57%) |
Jun 09, 2010 | 15.65 | 16.50 | 15.52 | 15.70 | 385,385 | +0.14(+0.90%) |
Jun 08, 2010 | 15.19 | 15.64 | 15.19 | 15.56 | 451,498 | +0.37(+2.44%) |
Jun 07, 2010 | 16.12 | 16.33 | 15.10 | 15.19 | 423,324 | -0.98(-6.06%) |
Jun 04, 2010 | 16.17 | 16.37 | 15.18 | 16.17 | 827,020 | +0.07(+0.43%) |
Jun 03, 2010 | 16.10 | 16.28 | 14.92 | 16.10 | 638,846 | +1.16(+7.76%) |
Jun 02, 2010 | 14.94 | 14.94 | 14.27 | 14.94 | 203,618 | +0.42(+2.89%) |
Jun 01, 2010 | 14.52 | 15.39 | 14.50 | 14.52 | 967 | -0.68(-4.47%) |
May 28, 2010 | 15.20 | 15.57 | 15.08 | 15.20 | 172,204 | -0.28(-1.81%) |
May 27, 2010 | 15.06 | 15.49 | 14.85 | 15.48 | 195,062 | +0.81(+5.52%) |
May 26, 2010 | 14.67 | 15.16 | 14.51 | 14.67 | 970 | +0.17(+1.17%) |
May 25, 2010 | 14.18 | 14.55 | 13.92 | 14.50 | 263,681 | -0.13(-0.89%) |
May 24, 2010 | 14.43 | 14.90 | 14.36 | 14.63 | 306,865 | +0.26(+1.81%) |
May 21, 2010 | 13.74 | 14.52 | 13.69 | 14.37 | 525,123 | +0.37(+2.64%) |
May 20, 2010 | 14.28 | 14.60 | 13.84 | 14.00 | 924,389 | -1.17(-7.71%) |
May 19, 2010 | 15.57 | 15.72 | 15.01 | 15.17 | 311,058 | -0.42(-2.69%) |
May 18, 2010 | 16.22 | 16.35 | 15.55 | 15.59 | 309,606 | -0.40(-2.50%) |
May 17, 2010 | 16.11 | 16.17 | 15.77 | 15.99 | 426,285 | -0.09(-0.56%) |
May 14, 2010 | 16.08 | 16.81 | 15.82 | 16.08 | 267,872 | -0.74(-4.40%) |
May 13, 2010 | 17.01 | 17.35 | 16.55 | 16.82 | 273,055 | -0.19(-1.12%) |
May 12, 2010 | 16.67 | 17.17 | 16.60 | 17.01 | 401,515 | +0.37(+2.22%) |
May 11, 2010 | 16.60 | 16.77 | 16.47 | 16.64 | 497,381 | -0.41(-2.40%) |
May 10, 2010 | 16.94 | 17.11 | 16.88 | 17.05 | 595,496 | +0.96(+5.97%) |
May 07, 2010 | 17.18 | 17.55 | 16.08 | 16.09 | 614,178 | -0.97(-5.69%) |
May 06, 2010 | 17.97 | 18.21 | 15.85 | 17.06 | 515,691 | -0.88(-4.91%) |
May 05, 2010 | 17.87 | 18.01 | 17.64 | 17.94 | 220,487 | -0.24(-1.32%) |
May 04, 2010 | 18.67 | 18.68 | 17.81 | 18.18 | 326,385 | -0.57(-3.04%) |
May 03, 2010 | 19.08 | 19.08 | 18.71 | 18.75 | 204,426 | -0.21(-1.11%) |
Apr 30, 2010 | 19.56 | 19.61 | 18.90 | 18.96 | 285,716 | -0.66(-3.36%) |
Apr 29, 2010 | 19.35 | 19.78 | 19.32 | 19.62 | 145,385 | +0.37(+1.92%) |
Apr 28, 2010 | 19.40 | 19.50 | 19.09 | 19.25 | 100,985 | +0.02(+0.10%) |
Apr 27, 2010 | 18.94 | 19.77 | 18.94 | 19.23 | 185,438 | +0.16(+0.84%) |
Apr 26, 2010 | 19.57 | 19.67 | 19.01 | 19.07 | 214,691 | -0.54(-2.75%) |
Apr 23, 2010 | 19.60 | 19.80 | 19.37 | 19.61 | 90,976 | +0.08(+0.41%) |
Apr 22, 2010 | 19.24 | 19.62 | 19.01 | 19.53 | 129,754 | +0.03(+0.15%) |
Apr 21, 2010 | 19.33 | 19.57 | 19.15 | 19.50 | 91,617 | +0.12(+0.62%) |
Apr 20, 2010 | 19.14 | 19.46 | 19.03 | 19.38 | 185,168 | +0.29(+1.52%) |
Apr 19, 2010 | 19.57 | 19.57 | 18.67 | 19.09 | 154,749 | -0.47(-2.40%) |
Apr 16, 2010 | 19.48 | 19.74 | 18.91 | 19.56 | 377,470 | +0.37(+1.93%) |
Apr 15, 2010 | 18.89 | 19.19 | 18.69 | 19.19 | 270,705 | +0.36(+1.91%) |
Apr 14, 2010 | 18.86 | 18.95 | 18.52 | 18.83 | 240,671 | +0.06(+0.32%) |
Apr 13, 2010 | 18.54 | 18.80 | 18.44 | 18.77 | 114,170 | +0.22(+1.19%) |
Apr 12, 2010 | 18.87 | 18.92 | 18.51 | 18.55 | 105,019 | -0.26(-1.38%) |
Apr 09, 2010 | 18.62 | 18.89 | 18.62 | 18.81 | 184,226 | +0.21(+1.13%) |
Apr 08, 2010 | 18.63 | 18.68 | 18.36 | 18.60 | 102,527 | -0.08(-0.43%) |
Apr 07, 2010 | 18.80 | 18.84 | 18.51 | 18.68 | 107,802 | -0.09(-0.48%) |
Apr 06, 2010 | 18.01 | 18.95 | 18.00 | 18.77 | 498,750 | +0.99(+5.57%) |
Apr 05, 2010 | 17.89 | 18.07 | 17.63 | 17.78 | 684,099 | -0.01(-0.06%) |