Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.52 | 21.65 | 21.32 | 21.58 | 167,253 | +0.14(+0.63%) |
Apr 28, 2011 | 21.33 | 21.51 | 21.15 | 21.45 | 298,375 | +0.23(+1.08%) |
Apr 27, 2011 | 22.07 | 22.10 | 20.77 | 21.22 | 558,864 | +0.73(+3.57%) |
Apr 26, 2011 | 20.69 | 20.71 | 20.38 | 20.48 | 149,857 | +0.01(+0.04%) |
Apr 25, 2011 | 20.61 | 21.04 | 20.30 | 20.48 | 233,713 | -0.10(-0.50%) |
Apr 21, 2011 | 20.60 | 21.04 | 20.37 | 20.58 | 149,802 | +0.18(+0.88%) |
Apr 20, 2011 | 20.77 | 20.95 | 20.26 | 20.40 | 111,494 | -0.06(-0.29%) |
Apr 19, 2011 | 19.97 | 20.48 | 19.66 | 20.46 | 343,329 | +0.63(+3.17%) |
Apr 18, 2011 | 19.35 | 19.84 | 19.08 | 19.83 | 214,244 | +0.03(+0.17%) |
Apr 15, 2011 | 19.42 | 19.86 | 19.27 | 19.80 | 137,255 | +0.29(+1.48%) |
Apr 14, 2011 | 19.13 | 19.59 | 18.84 | 19.51 | 167,932 | +0.09(+0.48%) |
Apr 13, 2011 | 19.41 | 19.71 | 19.24 | 19.41 | 192,706 | +0.16(+0.84%) |
Apr 12, 2011 | 19.07 | 19.35 | 18.82 | 19.25 | 171,034 | +0.01(+0.04%) |
Apr 11, 2011 | 19.69 | 19.69 | 19.12 | 19.24 | 132,257 | -0.47(-2.37%) |
Apr 08, 2011 | 20.01 | 20.13 | 19.49 | 19.71 | 129,108 | -0.14(-0.69%) |
Apr 07, 2011 | 19.91 | 20.18 | 19.77 | 19.85 | 88,717 | -0.08(-0.38%) |
Apr 06, 2011 | 20.15 | 20.19 | 19.75 | 19.92 | 185,786 | -0.17(-0.85%) |
Apr 05, 2011 | 20.54 | 20.54 | 20.06 | 20.09 | 126,413 | -0.38(-1.87%) |
Apr 04, 2011 | 20.67 | 20.91 | 20.39 | 20.48 | 195,684 | -0.07(-0.33%) |
Apr 01, 2011 | 20.25 | 20.65 | 20.12 | 20.54 | 328,703 | +0.47(+2.33%) |
Mar 31, 2011 | 20.04 | 20.21 | 19.92 | 20.08 | 175,579 | +0.03(+0.13%) |
Mar 30, 2011 | 20.66 | 21.05 | 19.76 | 20.05 | 493,208 | -0.20(-0.97%) |
Mar 29, 2011 | 18.61 | 20.27 | 18.61 | 20.25 | 550,404 | +1.09(+5.68%) |
Mar 28, 2011 | 19.39 | 19.46 | 19.09 | 19.16 | 298,337 | -0.09(-0.49%) |
Mar 25, 2011 | 18.95 | 19.54 | 18.67 | 19.25 | 342,694 | +0.44(+2.35%) |
Mar 24, 2011 | 18.27 | 18.85 | 18.15 | 18.81 | 284,657 | +0.73(+4.04%) |
Mar 23, 2011 | 17.66 | 18.27 | 17.49 | 18.08 | 334,464 | +0.36(+2.01%) |
Mar 22, 2011 | 17.12 | 17.81 | 17.03 | 17.72 | 421,431 | +0.64(+3.73%) |
Mar 21, 2011 | 16.97 | 17.12 | 16.79 | 17.08 | 390,325 | +0.54(+3.29%) |
Mar 18, 2011 | 16.51 | 16.54 | 16.37 | 16.54 | 199,281 | +0.27(+1.67%) |
Mar 17, 2011 | 16.69 | 16.69 | 16.26 | 16.27 | 207,929 | -0.13(-0.78%) |
Mar 16, 2011 | 16.51 | 16.64 | 16.25 | 16.40 | 247,386 | -0.21(-1.28%) |
Mar 15, 2011 | 16.27 | 16.80 | 16.15 | 16.61 | 160,533 | -0.26(-1.51%) |
Mar 14, 2011 | 16.68 | 17.02 | 16.61 | 16.86 | 159,928 | -0.06(-0.35%) |
Mar 11, 2011 | 16.87 | 17.09 | 16.69 | 16.92 | 246,385 | -0.03(-0.15%) |
Mar 10, 2011 | 16.90 | 17.10 | 16.66 | 16.95 | 305,442 | -0.21(-1.24%) |
Mar 09, 2011 | 17.38 | 17.48 | 17.13 | 17.16 | 241,478 | -0.34(-1.94%) |
Mar 08, 2011 | 17.53 | 17.68 | 17.28 | 17.50 | 281,060 | -0.09(-0.48%) |
Mar 07, 2011 | 17.85 | 17.85 | 17.39 | 17.59 | 298,605 | -0.20(-1.10%) |
Mar 04, 2011 | 17.83 | 18.02 | 17.58 | 17.78 | 280,647 | -0.14(-0.76%) |
Mar 03, 2011 | 18.37 | 18.37 | 17.77 | 17.92 | 274,437 | +0.14(+0.76%) |
Mar 02, 2011 | 17.44 | 17.91 | 17.31 | 17.78 | 852,742 | +0.34(+1.95%) |
Mar 01, 2011 | 17.78 | 18.55 | 16.48 | 17.44 | 1,362,264 | -0.94(-5.13%) |
Feb 28, 2011 | 18.57 | 19.30 | 18.10 | 18.39 | 168,915 | -0.01(-0.05%) |
Feb 25, 2011 | 17.84 | 18.42 | 17.77 | 18.39 | 109,375 | +0.59(+3.34%) |
Feb 24, 2011 | 17.78 | 17.90 | 17.52 | 17.80 | 137,108 | +0.10(+0.58%) |
Feb 23, 2011 | 17.95 | 17.99 | 16.85 | 17.70 | 185,536 | -0.20(-1.14%) |
Feb 22, 2011 | 18.57 | 19.01 | 17.82 | 17.90 | 209,677 | -0.87(-4.62%) |
Feb 18, 2011 | 18.82 | 18.98 | 18.50 | 18.77 | 128,488 | +0.09(+0.50%) |
Feb 17, 2011 | 18.24 | 18.79 | 18.17 | 18.67 | 116,258 | +0.37(+2.04%) |
Feb 16, 2011 | 18.48 | 18.56 | 18.17 | 18.30 | 80,260 | -0.22(-1.19%) |
Feb 15, 2011 | 18.78 | 18.86 | 18.39 | 18.52 | 90,334 | -0.24(-1.27%) |
Feb 14, 2011 | 18.87 | 19.01 | 18.61 | 18.76 | 142,921 | -0.01(-0.05%) |
Feb 11, 2011 | 18.65 | 18.81 | 18.49 | 18.77 | 135,029 | +0.13(+0.68%) |
Feb 10, 2011 | 18.61 | 18.75 | 18.45 | 18.64 | 99,219 | +0.01(+0.05%) |
Feb 09, 2011 | 18.90 | 18.95 | 18.32 | 18.63 | 91,403 | -0.29(-1.53%) |
Feb 08, 2011 | 19.16 | 19.42 | 18.80 | 18.92 | 101,879 | -0.20(-1.07%) |
Feb 07, 2011 | 18.85 | 19.64 | 18.85 | 19.12 | 170,699 | +0.39(+2.09%) |
Feb 04, 2011 | 18.71 | 18.91 | 18.59 | 18.73 | 149,187 | +0.18(+0.96%) |
Feb 03, 2011 | 18.36 | 18.56 | 18.15 | 18.56 | 131,452 | +0.23(+1.25%) |
Feb 02, 2011 | 18.43 | 18.61 | 18.30 | 18.33 | 95,132 | -0.12(-0.65%) |
Feb 01, 2011 | 17.93 | 18.54 | 17.75 | 18.44 | 117,647 | +0.67(+3.78%) |
Jan 31, 2011 | 17.79 | 17.85 | 17.63 | 17.77 | 214,538 | +0.16(+0.92%) |
Jan 28, 2011 | 17.99 | 17.99 | 17.48 | 17.61 | 346,636 | -0.33(-1.85%) |
Jan 27, 2011 | 17.45 | 18.00 | 17.29 | 17.94 | 173,873 | +0.54(+3.13%) |
Jan 26, 2011 | 16.62 | 17.59 | 16.33 | 17.40 | 633,713 | +0.89(+5.41%) |
Jan 25, 2011 | 16.44 | 16.58 | 15.88 | 16.51 | 313,878 | -0.11(-0.66%) |
Jan 24, 2011 | 16.63 | 16.69 | 16.46 | 16.62 | 212,261 | -0.09(-0.51%) |
Jan 21, 2011 | 17.07 | 17.07 | 16.52 | 16.70 | 195,979 | -0.27(-1.60%) |
Jan 20, 2011 | 17.54 | 17.79 | 16.80 | 16.97 | 190,934 | -0.73(-4.13%) |
Jan 19, 2011 | 18.12 | 18.30 | 17.68 | 17.71 | 262,183 | -0.33(-1.84%) |
Jan 18, 2011 | 17.74 | 18.10 | 17.50 | 18.04 | 169,913 | +0.35(+1.97%) |
Jan 14, 2011 | 18.05 | 18.20 | 17.60 | 17.69 | 161,592 | -0.31(-1.75%) |
Jan 13, 2011 | 17.95 | 18.19 | 17.93 | 18.00 | 96,340 | -0.01(-0.05%) |
Jan 12, 2011 | 18.16 | 18.33 | 17.88 | 18.01 | 198,137 | -0.03(-0.14%) |
Jan 11, 2011 | 18.18 | 18.35 | 17.82 | 18.04 | 75,189 | -0.06(-0.33%) |
Jan 10, 2011 | 17.76 | 18.27 | 17.54 | 18.10 | 116,811 | +0.25(+1.43%) |
Jan 07, 2011 | 17.83 | 18.22 | 17.64 | 17.84 | 126,879 | +0.10(+0.57%) |
Jan 06, 2011 | 17.76 | 18.02 | 17.65 | 17.74 | 185,210 | +0.02(+0.10%) |
Jan 05, 2011 | 17.58 | 17.85 | 17.58 | 17.72 | 177,773 | -0.04(-0.24%) |
Jan 04, 2011 | 17.81 | 17.85 | 17.59 | 17.76 | 349,291 | +0.07(+0.38%) |
Jan 03, 2011 | 17.08 | 17.82 | 17.03 | 17.70 | 310,660 | +0.82(+4.83%) |
Dec 31, 2010 | 17.14 | 17.37 | 16.88 | 16.88 | 142,844 | -0.36(-2.07%) |
Dec 30, 2010 | 17.27 | 17.42 | 17.23 | 17.24 | 162,923 | -0.02(-0.10%) |
Dec 29, 2010 | 17.41 | 17.47 | 17.22 | 17.25 | 156,156 | -0.06(-0.34%) |
Dec 28, 2010 | 17.20 | 17.34 | 16.95 | 17.31 | 127,242 | +0.22(+1.29%) |
Dec 27, 2010 | 17.22 | 17.23 | 17.02 | 17.09 | 122,947 | -0.19(-1.11%) |
Dec 23, 2010 | 17.84 | 17.86 | 17.21 | 17.28 | 296,797 | -0.50(-2.80%) |
Dec 22, 2010 | 17.68 | 17.93 | 17.59 | 17.78 | 253,768 | +0.20(+1.11%) |
Dec 21, 2010 | 17.24 | 18.01 | 17.21 | 17.59 | 809,083 | +0.50(+2.94%) |
Dec 20, 2010 | 16.66 | 17.25 | 16.66 | 17.08 | 464,337 | +0.60(+3.66%) |
Dec 17, 2010 | 16.29 | 16.58 | 16.12 | 16.48 | 270,975 | +0.27(+1.68%) |
Dec 16, 2010 | 16.09 | 16.42 | 15.86 | 16.21 | 99,247 | +0.13(+0.79%) |
Dec 15, 2010 | 15.72 | 16.36 | 15.72 | 16.08 | 319,250 | +0.34(+2.16%) |
Dec 14, 2010 | 15.76 | 15.85 | 15.72 | 15.74 | 148,833 | +0.01(+0.05%) |
Dec 13, 2010 | 16.08 | 16.15 | 15.72 | 15.73 | 145,371 | -0.21(-1.33%) |
Dec 10, 2010 | 15.95 | 16.14 | 15.79 | 15.95 | 70,928 | +0.09(+0.59%) |
Dec 09, 2010 | 15.74 | 15.92 | 15.60 | 15.85 | 184,177 | +0.30(+1.91%) |
Dec 08, 2010 | 15.27 | 15.66 | 15.17 | 15.55 | 143,769 | +0.41(+2.69%) |
Dec 07, 2010 | 15.30 | 15.30 | 14.88 | 15.15 | 210,334 | +0.28(+1.89%) |
Dec 06, 2010 | 14.91 | 14.95 | 14.73 | 14.87 | 151,569 | -0.18(-1.19%) |
Dec 03, 2010 | 15.18 | 15.19 | 14.59 | 15.04 | 181,234 | -0.19(-1.23%) |
Dec 02, 2010 | 15.03 | 15.30 | 15.03 | 15.23 | 123,784 | +0.24(+1.59%) |
Dec 01, 2010 | 14.57 | 15.09 | 14.33 | 14.99 | 215,635 | +0.73(+5.12%) |
Nov 30, 2010 | 13.90 | 14.42 | 13.90 | 14.26 | 426,821 | +0.14(+1.02%) |
Nov 29, 2010 | 14.14 | 14.25 | 13.75 | 14.12 | 140,428 | -0.13(-0.90%) |
Nov 26, 2010 | 13.94 | 14.28 | 13.67 | 14.25 | 80,684 | +0.19(+1.33%) |
Nov 24, 2010 | 13.73 | 14.06 | 14.06 | 14.06 | 186,456 | +0.48(+3.50%) |
Nov 23, 2010 | 13.43 | 13.61 | 13.16 | 13.58 | 222,820 | +0.03(+0.19%) |
Nov 22, 2010 | 13.53 | 13.69 | 13.27 | 13.56 | 74,150 | -0.08(-0.56%) |
Nov 19, 2010 | 13.55 | 13.70 | 13.16 | 13.63 | 196,519 | +0.10(+0.75%) |
Nov 18, 2010 | 13.22 | 13.68 | 13.22 | 13.53 | 206,344 | +0.53(+4.05%) |
Nov 17, 2010 | 13.02 | 13.08 | 12.83 | 13.00 | 131,788 | +0.05(+0.39%) |
Nov 16, 2010 | 13.01 | 13.12 | 12.73 | 12.95 | 171,379 | -0.22(-1.68%) |
Nov 15, 2010 | 13.37 | 13.46 | 13.12 | 13.17 | 118,592 | -0.07(-0.51%) |
Nov 12, 2010 | 13.18 | 13.44 | 13.10 | 13.24 | 80,931 | -0.13(-0.95%) |
Nov 11, 2010 | 13.34 | 13.68 | 13.29 | 13.37 | 87,074 | -0.18(-1.32%) |
Nov 10, 2010 | 13.46 | 13.57 | 13.12 | 13.55 | 161,680 | +0.10(+0.76%) |
Nov 09, 2010 | 13.60 | 13.71 | 13.38 | 13.45 | 271,908 | -0.08(-0.57%) |
Nov 08, 2010 | 13.75 | 13.75 | 13.46 | 13.52 | 207,427 | -0.23(-1.67%) |
Nov 05, 2010 | 13.94 | 13.96 | 13.67 | 13.75 | 137,283 | -0.20(-1.46%) |
Nov 04, 2010 | 13.81 | 14.11 | 13.81 | 13.96 | 289,096 | +0.31(+2.31%) |
Nov 03, 2010 | 13.60 | 13.73 | 13.41 | 13.64 | 190,182 | +0.04(+0.31%) |
Nov 02, 2010 | 13.40 | 13.70 | 12.55 | 13.60 | 398,289 | +1.24(+10.04%) |
Nov 01, 2010 | 12.69 | 12.93 | 12.09 | 12.36 | 132,982 | -0.22(-1.76%) |
Oct 29, 2010 | 12.34 | 12.73 | 12.20 | 12.58 | 64,603 | +0.14(+1.09%) |
Oct 28, 2010 | 13.12 | 13.18 | 12.44 | 12.44 | 133,088 | -0.50(-3.87%) |
Oct 27, 2010 | 12.82 | 13.01 | 12.71 | 12.95 | 141,024 | -0.04(-0.33%) |
Oct 25, 2010 | 12.75 | 13.09 | 12.75 | 12.99 | 182,101 | +0.37(+2.97%) |
Oct 22, 2010 | 12.58 | 12.66 | 12.38 | 12.61 | 72,723 | +0.07(+0.54%) |
Oct 21, 2010 | 12.36 | 12.57 | 12.27 | 12.55 | 237,369 | +0.30(+2.43%) |
Oct 20, 2010 | 12.40 | 12.66 | 12.22 | 12.25 | 109,471 | -0.03(-0.28%) |
Oct 19, 2010 | 12.49 | 12.78 | 12.21 | 12.28 | 84,534 | -0.43(-3.34%) |
Oct 18, 2010 | 12.54 | 12.77 | 12.33 | 12.71 | 63,764 | +0.24(+1.91%) |
Oct 15, 2010 | 12.87 | 12.87 | 12.38 | 12.47 | 110,847 | -0.19(-1.48%) |
Oct 14, 2010 | 12.83 | 12.83 | 12.55 | 12.66 | 74,757 | -0.18(-1.39%) |
Oct 13, 2010 | 12.78 | 13.05 | 12.63 | 12.83 | 96,659 | +0.10(+0.80%) |
Oct 12, 2010 | 12.89 | 12.96 | 12.65 | 12.73 | 58,023 | -0.24(-1.83%) |
Oct 11, 2010 | 12.92 | 13.12 | 12.71 | 12.97 | 71,295 | +0.04(+0.33%) |
Oct 08, 2010 | 12.55 | 13.06 | 12.46 | 12.93 | 115,247 | +0.35(+2.77%) |
Oct 07, 2010 | 12.78 | 12.78 | 12.45 | 12.58 | 56,958 | -0.06(-0.47%) |
Oct 06, 2010 | 12.51 | 12.74 | 12.49 | 12.64 | 60,284 | +0.06(+0.47%) |
Oct 05, 2010 | 12.34 | 12.66 | 12.12 | 12.58 | 124,024 | +0.37(+2.99%) |
Oct 04, 2010 | 12.39 | 12.49 | 12.10 | 12.21 | 147,713 | -0.28(-2.24%) |
Oct 01, 2010 | 12.77 | 12.77 | 12.25 | 12.49 | 155,017 | -0.03(-0.20%) |
Sep 30, 2010 | 12.72 | 13.09 | 12.37 | 12.52 | 196,843 | -0.10(-0.81%) |
Sep 29, 2010 | 12.20 | 12.63 | 12.13 | 12.62 | 70,564 | +0.35(+2.84%) |
Sep 28, 2010 | 12.19 | 12.32 | 11.94 | 12.27 | 99,136 | +0.15(+1.26%) |
Sep 27, 2010 | 12.04 | 12.22 | 11.70 | 12.12 | 216,538 | +0.05(+0.42%) |
Sep 24, 2010 | 11.36 | 12.10 | 11.30 | 12.07 | 120,586 | +0.88(+7.90%) |
Sep 23, 2010 | 11.78 | 11.88 | 11.17 | 11.19 | 114,783 | -0.72(-6.07%) |
Sep 22, 2010 | 12.03 | 12.05 | 11.71 | 11.91 | 86,720 | -0.17(-1.41%) |
Sep 21, 2010 | 12.21 | 12.33 | 11.93 | 12.08 | 52,965 | -0.17(-1.39%) |
Sep 20, 2010 | 11.64 | 12.28 | 11.50 | 12.25 | 100,618 | +0.67(+5.80%) |
Sep 17, 2010 | 11.49 | 11.68 | 11.27 | 11.58 | 119,783 | -0.03(-0.22%) |
Sep 15, 2010 | 11.54 | 11.88 | 11.45 | 11.60 | 89,393 | +0.03(+0.29%) |
Sep 14, 2010 | 11.69 | 11.84 | 11.54 | 11.57 | 66,051 | -0.19(-1.59%) |
Sep 13, 2010 | 11.47 | 11.84 | 11.30 | 11.76 | 103,448 | +0.45(+3.99%) |
Sep 10, 2010 | 11.38 | 11.61 | 11.27 | 11.30 | 76,422 | +0.01(+0.08%) |
Sep 09, 2010 | 11.89 | 11.89 | 11.20 | 11.30 | 94,639 | -0.37(-3.20%) |
Sep 08, 2010 | 11.35 | 11.82 | 11.32 | 11.67 | 62,455 | +0.37(+3.31%) |
Sep 07, 2010 | 12.00 | 12.00 | 11.25 | 11.30 | 147,953 | -0.72(-6.01%) |
Sep 03, 2010 | 11.72 | 12.10 | 11.59 | 12.02 | 130,905 | +0.48(+4.20%) |
Sep 02, 2010 | 11.46 | 11.55 | 11.08 | 11.53 | 161,043 | +0.01(+0.07%) |
Sep 01, 2010 | 11.15 | 11.53 | 10.95 | 11.53 | 157,099 | +0.59(+5.36%) |
Aug 31, 2010 | 10.70 | 11.13 | 10.70 | 10.94 | 160,088 | +0.24(+2.22%) |
Aug 30, 2010 | 11.19 | 11.29 | 10.69 | 10.70 | 124,892 | -0.55(-4.91%) |
Aug 27, 2010 | 10.39 | 11.30 | 10.37 | 11.25 | 125,856 | +0.41(+3.76%) |
Aug 26, 2010 | 11.17 | 11.34 | 10.83 | 10.85 | 122,979 | -0.29(-2.60%) |
Aug 25, 2010 | 10.66 | 11.15 | 10.62 | 11.13 | 102,924 | +0.36(+3.31%) |
Aug 24, 2010 | 10.79 | 11.00 | 10.50 | 10.78 | 128,977 | -0.16(-1.48%) |
Aug 23, 2010 | 11.26 | 11.35 | 10.81 | 10.94 | 146,676 | -0.38(-3.38%) |
Aug 20, 2010 | 11.30 | 11.51 | 11.25 | 11.32 | 85,304 | -0.07(-0.60%) |
Aug 19, 2010 | 11.80 | 11.90 | 11.36 | 11.39 | 154,000 | -0.49(-4.15%) |
Aug 18, 2010 | 11.81 | 12.03 | 11.76 | 11.88 | 127,132 | +0.03(+0.22%) |
Aug 17, 2010 | 11.53 | 11.98 | 11.30 | 11.86 | 117,781 | +0.49(+4.34%) |
Aug 16, 2010 | 11.36 | 11.70 | 11.19 | 11.36 | 91,193 | -0.10(-0.89%) |
Aug 13, 2010 | 11.30 | 11.59 | 11.18 | 11.47 | 145,782 | +0.09(+0.82%) |
Aug 12, 2010 | 11.24 | 11.46 | 11.02 | 11.37 | 121,177 | -0.03(-0.22%) |
Aug 11, 2010 | 11.89 | 12.08 | 11.25 | 11.40 | 229,714 | -0.72(-5.96%) |
Aug 10, 2010 | 12.38 | 12.51 | 12.04 | 12.12 | 117,759 | -0.47(-3.71%) |
Aug 09, 2010 | 12.66 | 12.78 | 12.50 | 12.59 | 103,088 | +0.05(+0.41%) |
Aug 06, 2010 | 11.98 | 12.56 | 11.98 | 12.54 | 138,070 | +0.31(+2.57%) |
Aug 05, 2010 | 12.28 | 12.45 | 12.22 | 12.22 | 109,914 | -0.24(-1.91%) |
Aug 04, 2010 | 12.38 | 12.54 | 12.25 | 12.46 | 205,335 | +0.12(+0.96%) |
Aug 03, 2010 | 12.72 | 12.72 | 11.99 | 12.34 | 253,612 | -0.48(-3.78%) |
Aug 02, 2010 | 12.58 | 12.92 | 11.81 | 12.83 | 221,548 | +0.50(+4.07%) |
Jul 30, 2010 | 11.99 | 12.46 | 11.90 | 12.32 | 111,186 | +0.10(+0.83%) |
Jul 29, 2010 | 11.98 | 12.49 | 11.87 | 12.22 | 146,107 | +0.37(+3.08%) |
Jul 28, 2010 | 12.19 | 12.36 | 11.82 | 11.86 | 145,715 | -0.38(-3.13%) |
Jul 27, 2010 | 12.55 | 12.57 | 12.06 | 12.24 | 183,580 | -0.20(-1.57%) |
Jul 26, 2010 | 12.48 | 12.78 | 12.33 | 12.44 | 164,345 | +0.02(+0.14%) |
Jul 23, 2010 | 11.84 | 12.55 | 11.84 | 12.42 | 233,695 | +0.47(+3.91%) |
Jul 22, 2010 | 11.40 | 11.97 | 11.37 | 11.95 | 480,404 | +0.76(+6.84%) |
Jul 21, 2010 | 11.41 | 11.63 | 11.09 | 11.19 | 190,538 | -0.13(-1.13%) |
Jul 20, 2010 | 10.73 | 11.32 | 10.73 | 11.31 | 121,338 | +0.42(+3.82%) |
Jul 19, 2010 | 10.85 | 10.91 | 10.74 | 10.90 | 74,350 | +0.11(+1.02%) |
Jul 16, 2010 | 10.95 | 11.04 | 10.75 | 10.79 | 209,390 | -0.28(-2.53%) |
Jul 15, 2010 | 11.09 | 11.11 | 10.76 | 11.07 | 86,634 | -0.01(-0.08%) |
Jul 14, 2010 | 11.16 | 11.16 | 10.96 | 11.08 | 83,821 | -0.15(-1.36%) |
Jul 13, 2010 | 10.89 | 11.26 | 10.84 | 11.23 | 108,220 | +0.54(+5.01%) |
Jul 12, 2010 | 10.86 | 10.86 | 10.58 | 10.69 | 98,856 | -0.18(-1.64%) |
Jul 09, 2010 | 10.77 | 10.87 | 10.62 | 10.87 | 62,824 | +0.04(+0.39%) |
Jul 08, 2010 | 10.77 | 10.84 | 10.60 | 10.83 | 104,606 | +0.18(+1.68%) |
Jul 07, 2010 | 10.22 | 10.67 | 10.14 | 10.65 | 242,420 | +0.49(+4.85%) |
Jul 06, 2010 | 10.55 | 10.65 | 9.996 | 10.16 | 266,845 | -0.17(-1.65%) |
Jul 02, 2010 | 10.75 | 11.01 | 10.16 | 10.33 | 226,781 | -0.34(-3.19%) |
Jul 01, 2010 | 11.04 | 11.06 | 10.54 | 10.67 | 438,559 | -0.40(-3.61%) |
Jun 30, 2010 | 10.93 | 11.20 | 10.93 | 11.07 | 272,998 | +0.17(+1.56%) |
Jun 29, 2010 | 10.66 | 10.99 | 10.66 | 10.90 | 509,793 | +0.04(+0.39%) |
Jun 25, 2010 | 11.61 | 11.61 | 10.78 | 10.85 | 1,979,321 | -0.70(-6.03%) |
Jun 24, 2010 | 11.59 | 11.87 | 11.43 | 11.55 | 229,763 | -0.15(-1.31%) |
Jun 23, 2010 | 11.90 | 11.90 | 11.60 | 11.70 | 271,821 | -0.19(-1.57%) |
Jun 22, 2010 | 12.23 | 12.44 | 11.86 | 11.89 | 147,613 | -0.31(-2.58%) |
Jun 21, 2010 | 12.58 | 12.79 | 12.08 | 12.21 | 256,749 | -0.23(-1.85%) |
Jun 18, 2010 | 12.52 | 13.00 | 12.32 | 12.44 | 310,711 | +0.00(+0.00%) |
Jun 17, 2010 | 12.41 | 12.50 | 12.12 | 12.44 | 224,609 | +0.16(+1.32%) |
Jun 16, 2010 | 12.05 | 12.38 | 12.05 | 12.27 | 293,962 | +0.13(+1.05%) |
Jun 15, 2010 | 11.64 | 12.24 | 11.53 | 12.15 | 137,219 | +0.60(+5.15%) |
Jun 14, 2010 | 11.64 | 11.80 | 11.31 | 11.55 | 395,316 | +0.07(+0.59%) |
Jun 11, 2010 | 11.06 | 11.50 | 10.96 | 11.48 | 191,762 | +0.25(+2.27%) |
Jun 10, 2010 | 11.19 | 11.39 | 10.99 | 11.23 | 230,935 | +0.21(+1.93%) |
Jun 09, 2010 | 11.15 | 11.26 | 10.84 | 11.02 | 250,620 | +0.02(+0.15%) |
Jun 08, 2010 | 11.23 | 11.46 | 10.84 | 11.00 | 275,531 | +0.16(+1.49%) |
Jun 07, 2010 | 10.85 | 10.93 | 10.73 | 10.84 | 563,733 | +0.08(+0.71%) |
Jun 04, 2010 | 10.89 | 11.05 | 10.62 | 10.76 | 320,392 | -0.40(-3.58%) |
Jun 03, 2010 | 10.48 | 11.19 | 10.47 | 11.16 | 225,676 | +0.77(+7.45%) |
Jun 02, 2010 | 10.07 | 10.39 | 9.851 | 10.39 | 381,789 | +0.33(+3.30%) |
Jun 01, 2010 | 10.52 | 10.73 | 10.02 | 10.06 | 149,641 | -0.55(-5.21%) |
May 28, 2010 | 11.02 | 10.95 | 10.45 | 10.61 | 120,191 | -0.41(-3.70%) |
May 27, 2010 | 10.60 | 11.02 | 10.47 | 11.02 | 87,233 | +0.71(+6.84%) |
May 26, 2010 | 10.47 | 10.79 | 10.28 | 10.31 | 131,258 | -0.09(-0.90%) |
May 25, 2010 | 10.57 | 10.64 | 10.10 | 10.40 | 180,332 | -0.49(-4.52%) |
May 24, 2010 | 11.09 | 11.10 | 10.78 | 10.90 | 272,015 | -0.20(-1.76%) |
May 21, 2010 | 10.65 | 11.29 | 10.65 | 11.09 | 562,665 | +0.24(+2.19%) |
May 20, 2010 | 10.76 | 11.36 | 10.73 | 10.85 | 439,222 | -0.59(-5.13%) |
May 19, 2010 | 11.94 | 12.07 | 11.33 | 11.44 | 241,818 | -0.53(-4.40%) |
May 18, 2010 | 12.32 | 12.44 | 11.96 | 11.97 | 246,440 | -0.15(-1.26%) |
May 17, 2010 | 12.44 | 12.57 | 12.04 | 12.12 | 268,552 | -0.25(-1.99%) |
May 14, 2010 | 12.67 | 12.81 | 12.27 | 12.37 | 282,404 | -0.48(-3.71%) |
May 13, 2010 | 12.70 | 12.88 | 12.63 | 12.84 | 326,694 | +0.06(+0.47%) |
May 12, 2010 | 12.59 | 12.81 | 12.59 | 12.78 | 413,995 | +0.11(+0.87%) |
May 11, 2010 | 12.66 | 12.76 | 12.27 | 12.67 | 277,978 | -0.03(-0.20%) |
May 10, 2010 | 12.57 | 12.73 | 12.02 | 12.70 | 352,474 | +0.71(+5.96%) |
May 07, 2010 | 12.28 | 12.60 | 11.82 | 11.98 | 251,281 | -0.36(-2.89%) |
May 06, 2010 | 12.65 | 12.81 | 11.90 | 12.34 | 409,375 | -0.37(-2.88%) |
May 05, 2010 | 12.61 | 12.89 | 12.44 | 12.71 | 300,486 | +0.00(+0.00%) |
May 04, 2010 | 13.12 | 13.23 | 12.68 | 12.71 | 214,514 | -0.61(-4.59%) |