Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.42 | 13.49 | 13.32 | 13.38 | 473,389 | -0.01(-0.07%) |
Apr 28, 2011 | 13.11 | 13.39 | 13.11 | 13.39 | 112,936 | +0.32(+2.45%) |
Apr 27, 2011 | 12.87 | 13.10 | 12.75 | 13.07 | 285,530 | +0.40(+3.16%) |
Apr 26, 2011 | 12.60 | 12.71 | 12.59 | 12.67 | 53,203 | +0.03(+0.24%) |
Apr 25, 2011 | 12.58 | 12.65 | 12.55 | 12.64 | 55,145 | +0.04(+0.32%) |
Apr 21, 2011 | 12.69 | 12.69 | 12.45 | 12.60 | 260,157 | -0.02(-0.16%) |
Apr 20, 2011 | 12.74 | 12.75 | 12.56 | 12.62 | 303,395 | +0.02(+0.16%) |
Apr 19, 2011 | 12.53 | 12.60 | 12.40 | 12.60 | 48,127 | +0.22(+1.78%) |
Apr 18, 2011 | 12.29 | 12.42 | 12.17 | 12.38 | 49,022 | -0.63(-4.84%) |
Apr 15, 2011 | 12.96 | 13.06 | 12.90 | 13.01 | 60,321 | -0.19(-1.44%) |
Apr 14, 2011 | 13.00 | 13.24 | 13.00 | 13.20 | 57,653 | -0.18(-1.35%) |
Apr 13, 2011 | 13.57 | 13.62 | 13.30 | 13.38 | 101,841 | -0.07(-0.52%) |
Apr 12, 2011 | 13.53 | 13.56 | 13.32 | 13.45 | 86,436 | -0.10(-0.74%) |
Apr 11, 2011 | 13.63 | 13.67 | 13.48 | 13.55 | 57,663 | -0.11(-0.81%) |
Apr 08, 2011 | 13.76 | 13.80 | 13.62 | 13.66 | 69,431 | +0.23(+1.71%) |
Apr 07, 2011 | 13.57 | 13.65 | 13.34 | 13.43 | 88,395 | +0.09(+0.67%) |
Apr 06, 2011 | 13.16 | 13.35 | 13.16 | 13.34 | 66,892 | +0.47(+3.65%) |
Apr 05, 2011 | 12.73 | 12.90 | 12.66 | 12.87 | 37,161 | -0.12(-0.92%) |
Apr 04, 2011 | 13.14 | 13.16 | 12.91 | 12.99 | 76,407 | -0.28(-2.11%) |
Apr 01, 2011 | 13.11 | 13.33 | 13.10 | 13.27 | 61,334 | +0.30(+2.31%) |
Mar 31, 2011 | 12.92 | 13.08 | 12.91 | 12.97 | 61,155 | -0.40(-2.99%) |
Mar 30, 2011 | 13.37 | 13.37 | 13.37 | 13.37 | 43,374 | -0.21(-1.55%) |
Mar 29, 2011 | 13.47 | 13.65 | 13.45 | 13.58 | 237,499 | +0.07(+0.52%) |
Mar 28, 2011 | 13.54 | 13.66 | 13.51 | 13.51 | 70,944 | -0.04(-0.30%) |
Mar 25, 2011 | 13.59 | 13.69 | 13.48 | 13.55 | 91,511 | -0.14(-1.02%) |
Mar 24, 2011 | 13.61 | 13.71 | 13.49 | 13.69 | 62,998 | +0.15(+1.11%) |
Mar 23, 2011 | 13.33 | 13.60 | 13.32 | 13.54 | 53,825 | -0.14(-1.02%) |
Mar 22, 2011 | 13.76 | 13.76 | 13.50 | 13.68 | 73,413 | +0.03(+0.22%) |
Mar 21, 2011 | 13.57 | 13.69 | 13.56 | 13.65 | 62,990 | +0.61(+4.68%) |
Mar 18, 2011 | 13.15 | 13.16 | 13.02 | 13.04 | 48,171 | +0.34(+2.68%) |
Mar 17, 2011 | 12.70 | 12.77 | 12.58 | 12.70 | 63,623 | +0.48(+3.93%) |
Mar 16, 2011 | 12.48 | 12.59 | 12.05 | 12.22 | 312,161 | -0.66(-5.12%) |
Mar 15, 2011 | 12.36 | 12.98 | 12.36 | 12.88 | 254,689 | -0.44(-3.30%) |
Mar 14, 2011 | 13.22 | 13.34 | 13.14 | 13.32 | 93,360 | +0.27(+2.07%) |
Mar 11, 2011 | 12.78 | 13.05 | 12.78 | 13.05 | 67,581 | +0.51(+4.07%) |
Mar 10, 2011 | 12.52 | 12.68 | 12.52 | 12.54 | 87,940 | -0.33(-2.56%) |
Mar 09, 2011 | 12.94 | 13.02 | 12.82 | 12.87 | 87,448 | -0.20(-1.53%) |
Mar 08, 2011 | 12.87 | 13.15 | 12.80 | 13.07 | 105,544 | +0.11(+0.85%) |
Mar 07, 2011 | 13.17 | 13.26 | 12.85 | 12.96 | 86,475 | -0.22(-1.67%) |
Mar 04, 2011 | 13.46 | 13.46 | 13.09 | 13.18 | 119,608 | -0.52(-3.80%) |
Mar 03, 2011 | 13.66 | 13.80 | 13.49 | 13.70 | 114,614 | +0.28(+2.09%) |
Mar 02, 2011 | 13.44 | 13.57 | 13.35 | 13.42 | 105,716 | +0.00(+0.00%) |
Mar 01, 2011 | 13.78 | 13.87 | 13.37 | 13.42 | 110,725 | -0.62(-4.42%) |
Feb 28, 2011 | 14.04 | 14.27 | 13.96 | 14.04 | 361,485 | +0.40(+2.93%) |
Feb 25, 2011 | 13.60 | 13.71 | 13.57 | 13.64 | 145,177 | +0.31(+2.33%) |
Feb 24, 2011 | 13.38 | 13.48 | 13.20 | 13.33 | 90,239 | -0.12(-0.89%) |
Feb 23, 2011 | 13.48 | 13.59 | 13.27 | 13.45 | 88,447 | +0.20(+1.51%) |
Feb 22, 2011 | 13.39 | 13.65 | 13.12 | 13.25 | 171,514 | -0.93(-6.56%) |
Feb 18, 2011 | 14.04 | 14.18 | 13.98 | 14.18 | 69,840 | +0.03(+0.21%) |
Feb 17, 2011 | 14.06 | 14.18 | 14.03 | 14.15 | 79,678 | +0.34(+2.46%) |
Feb 16, 2011 | 13.70 | 14.00 | 13.69 | 13.81 | 109,924 | +0.70(+5.34%) |
Feb 15, 2011 | 13.23 | 13.32 | 13.06 | 13.11 | 53,698 | +0.22(+1.71%) |
Feb 14, 2011 | 12.90 | 13.06 | 12.78 | 12.89 | 56,591 | -0.23(-1.75%) |
Feb 11, 2011 | 12.89 | 13.26 | 12.89 | 13.12 | 175,338 | +0.30(+2.34%) |
Feb 10, 2011 | 12.78 | 12.95 | 12.66 | 12.82 | 372,539 | -0.45(-3.39%) |
Feb 09, 2011 | 13.30 | 13.44 | 13.18 | 13.27 | 212,511 | +0.12(+0.91%) |
Feb 08, 2011 | 13.03 | 13.20 | 13.00 | 13.15 | 133,272 | +0.26(+2.02%) |
Feb 07, 2011 | 12.78 | 12.96 | 12.72 | 12.89 | 97,281 | +0.16(+1.26%) |
Feb 04, 2011 | 12.77 | 12.82 | 12.53 | 12.73 | 236,612 | -0.01(-0.08%) |
Feb 03, 2011 | 12.71 | 12.75 | 12.55 | 12.74 | 121,869 | -0.45(-3.41%) |
Feb 02, 2011 | 13.15 | 13.28 | 13.13 | 13.19 | 674,648 | -0.11(-0.83%) |
Feb 01, 2011 | 13.05 | 13.31 | 13.04 | 13.30 | 261,981 | +0.36(+2.78%) |
Jan 31, 2011 | 13.08 | 13.08 | 12.90 | 12.94 | 123,946 | -0.08(-0.61%) |
Jan 28, 2011 | 13.31 | 13.44 | 12.95 | 13.02 | 136,177 | -0.11(-0.84%) |
Jan 27, 2011 | 12.98 | 13.13 | 12.87 | 13.13 | 3,888,387 | +0.53(+4.21%) |
Jan 26, 2011 | 12.62 | 12.74 | 12.52 | 12.60 | 177,564 | -0.25(-1.95%) |
Jan 25, 2011 | 12.85 | 12.90 | 12.73 | 12.85 | 115,650 | -0.29(-2.21%) |
Jan 24, 2011 | 13.00 | 13.20 | 12.99 | 13.14 | 1,069,907 | +0.06(+0.46%) |
Jan 21, 2011 | 12.92 | 13.20 | 12.92 | 13.08 | 104,444 | +0.36(+2.83%) |
Jan 20, 2011 | 12.58 | 12.76 | 12.57 | 12.72 | 140,580 | +0.29(+2.33%) |
Jan 19, 2011 | 12.68 | 12.68 | 12.36 | 12.43 | 74,031 | +0.16(+1.30%) |
Jan 18, 2011 | 12.22 | 12.33 | 12.22 | 12.27 | 226,964 | +0.12(+0.99%) |
Jan 14, 2011 | 11.99 | 12.19 | 11.98 | 12.15 | 145,084 | +0.20(+1.67%) |
Jan 13, 2011 | 11.98 | 12.08 | 11.92 | 11.95 | 220,059 | +0.60(+5.29%) |
Jan 12, 2011 | 11.10 | 11.39 | 11.10 | 11.35 | 232,563 | +0.82(+7.79%) |
Jan 11, 2011 | 10.29 | 10.53 | 10.29 | 10.53 | 186,540 | +0.27(+2.63%) |
Jan 10, 2011 | 10.37 | 10.37 | 10.13 | 10.26 | 325,343 | -0.33(-3.12%) |
Jan 07, 2011 | 10.83 | 10.83 | 10.50 | 10.59 | 320,798 | -0.38(-3.46%) |
Jan 06, 2011 | 11.21 | 11.26 | 10.95 | 10.97 | 286,874 | -0.40(-3.52%) |
Jan 05, 2011 | 11.05 | 11.45 | 11.05 | 11.37 | 234,856 | -0.18(-1.56%) |
Jan 04, 2011 | 11.50 | 11.55 | 11.36 | 11.55 | 271,669 | +0.40(+3.59%) |
Jan 03, 2011 | 10.95 | 11.17 | 10.95 | 11.15 | 101,387 | +0.28(+2.58%) |
Dec 31, 2010 | 10.76 | 10.93 | 10.76 | 10.87 | 113,176 | +0.13(+1.21%) |
Dec 30, 2010 | 10.83 | 10.95 | 10.73 | 10.74 | 163,097 | -0.17(-1.56%) |
Dec 29, 2010 | 10.95 | 10.99 | 10.83 | 10.91 | 144,028 | +0.04(+0.37%) |
Dec 28, 2010 | 10.99 | 10.99 | 10.83 | 10.87 | 114,468 | +0.05(+0.46%) |
Dec 27, 2010 | 10.75 | 10.89 | 10.75 | 10.82 | 139,464 | -0.11(-1.01%) |
Dec 23, 2010 | 10.94 | 11.10 | 10.93 | 10.93 | 318,572 | -0.16(-1.44%) |
Dec 22, 2010 | 11.16 | 11.23 | 11.04 | 11.09 | 519,228 | -0.10(-0.89%) |
Dec 21, 2010 | 11.14 | 11.25 | 11.12 | 11.19 | 389,543 | +0.32(+2.94%) |
Dec 20, 2010 | 10.90 | 10.94 | 10.82 | 10.87 | 238,906 | +0.05(+0.46%) |
Dec 17, 2010 | 10.83 | 10.85 | 10.70 | 10.82 | 546,050 | -0.10(-0.92%) |
Dec 16, 2010 | 10.83 | 11.02 | 10.79 | 10.92 | 160,839 | +0.10(+0.92%) |
Dec 15, 2010 | 10.95 | 11.08 | 10.79 | 10.82 | 119,783 | -0.34(-3.05%) |
Dec 14, 2010 | 11.23 | 11.30 | 11.15 | 11.16 | 124,847 | -0.06(-0.53%) |
Dec 13, 2010 | 11.17 | 11.32 | 11.14 | 11.22 | 231,896 | +0.24(+2.19%) |
Dec 10, 2010 | 10.88 | 10.98 | 10.86 | 10.98 | 181,471 | -0.04(-0.36%) |
Dec 09, 2010 | 11.03 | 11.07 | 10.89 | 11.02 | 107,862 | +0.37(+3.47%) |
Dec 08, 2010 | 10.50 | 10.70 | 10.50 | 10.65 | 146,512 | +0.44(+4.31%) |
Dec 07, 2010 | 10.48 | 10.51 | 10.21 | 10.21 | 125,526 | +0.03(+0.29%) |
Dec 06, 2010 | 10.17 | 10.26 | 10.12 | 10.18 | 127,019 | -0.39(-3.69%) |
Dec 03, 2010 | 10.37 | 10.59 | 10.30 | 10.57 | 152,263 | +0.22(+2.13%) |
Dec 02, 2010 | 9.810 | 10.40 | 9.810 | 10.35 | 116,050 | +0.50(+5.08%) |
Dec 01, 2010 | 9.750 | 9.900 | 9.690 | 9.850 | 169,734 | +0.58(+6.26%) |
Nov 30, 2010 | 9.200 | 9.380 | 9.100 | 9.270 | 310,604 | -0.57(-5.79%) |
Nov 29, 2010 | 9.710 | 9.840 | 9.550 | 9.840 | 135,290 | -0.25(-2.48%) |
Nov 26, 2010 | 9.950 | 10.14 | 9.950 | 10.09 | 223,380 | -0.29(-2.79%) |
Nov 24, 2010 | 10.30 | 10.38 | 10.38 | 10.38 | 127,045 | -0.01(-0.10%) |
Nov 23, 2010 | 10.57 | 10.63 | 10.38 | 10.39 | 134,267 | -0.69(-6.23%) |
Nov 22, 2010 | 11.07 | 11.14 | 10.93 | 11.08 | 94,213 | -0.42(-3.65%) |
Nov 19, 2010 | 11.41 | 11.50 | 11.38 | 11.50 | 172,337 | -0.11(-0.95%) |
Nov 18, 2010 | 11.55 | 11.72 | 11.55 | 11.61 | 420,285 | +0.41(+3.66%) |
Nov 17, 2010 | 11.20 | 11.33 | 11.12 | 11.20 | 120,886 | +0.25(+2.28%) |
Nov 16, 2010 | 11.24 | 11.25 | 10.85 | 10.95 | 54,866 | -0.52(-4.53%) |
Nov 15, 2010 | 11.61 | 11.65 | 11.47 | 11.47 | 126,794 | -0.02(-0.17%) |
Nov 12, 2010 | 11.52 | 11.63 | 11.36 | 11.49 | 124,665 | +0.06(+0.52%) |
Nov 11, 2010 | 11.33 | 11.50 | 11.26 | 11.43 | 362,506 | -0.39(-3.30%) |
Nov 10, 2010 | 11.97 | 11.97 | 11.52 | 11.82 | 114,679 | -0.20(-1.66%) |
Nov 09, 2010 | 12.33 | 12.37 | 12.00 | 12.02 | 115,887 | -0.26(-2.12%) |
Nov 08, 2010 | 12.20 | 12.35 | 12.19 | 12.28 | 55,850 | -0.08(-0.65%) |
Nov 05, 2010 | 12.44 | 12.54 | 12.27 | 12.36 | 92,244 | -0.53(-4.11%) |
Nov 04, 2010 | 12.76 | 12.89 | 12.69 | 12.89 | 116,322 | +0.67(+5.48%) |
Nov 03, 2010 | 12.23 | 12.32 | 11.92 | 12.22 | 702,208 | +0.44(+3.74%) |
Nov 02, 2010 | 11.80 | 11.85 | 11.69 | 11.78 | 108,474 | +0.05(+0.43%) |
Nov 01, 2010 | 11.76 | 11.86 | 11.61 | 11.73 | 114,417 | -0.20(-1.68%) |
Oct 29, 2010 | 11.93 | 12.06 | 11.92 | 11.93 | 2,199,532 | -0.12(-1.00%) |
Oct 28, 2010 | 12.08 | 12.14 | 11.97 | 12.05 | 130,345 | +0.06(+0.50%) |
Oct 27, 2010 | 12.05 | 12.12 | 11.84 | 11.99 | 99,671 | -0.16(-1.32%) |
Oct 25, 2010 | 12.19 | 12.31 | 12.06 | 12.15 | 4,279,507 | +0.06(+0.50%) |
Oct 22, 2010 | 12.17 | 12.22 | 12.05 | 12.09 | 2,907,528 | +0.09(+0.75%) |
Oct 21, 2010 | 12.18 | 12.27 | 11.92 | 12.00 | 144,945 | -0.18(-1.48%) |
Oct 20, 2010 | 12.04 | 12.29 | 12.04 | 12.18 | 86,012 | +0.44(+3.75%) |
Oct 19, 2010 | 11.90 | 11.98 | 11.64 | 11.74 | 85,287 | -0.16(-1.34%) |
Oct 18, 2010 | 11.65 | 11.90 | 11.64 | 11.90 | 102,787 | +0.34(+2.94%) |
Oct 15, 2010 | 11.75 | 11.78 | 11.48 | 11.56 | 77,141 | -0.10(-0.86%) |
Oct 14, 2010 | 11.72 | 11.82 | 11.57 | 11.66 | 81,467 | -0.20(-1.69%) |
Oct 13, 2010 | 11.74 | 11.96 | 11.74 | 11.86 | 141,319 | -0.03(-0.25%) |
Oct 12, 2010 | 11.72 | 11.92 | 11.59 | 11.89 | 132,982 | +0.12(+1.02%) |
Oct 11, 2010 | 11.86 | 11.95 | 11.74 | 11.77 | 51,088 | -0.32(-2.65%) |
Oct 08, 2010 | 12.02 | 12.19 | 11.95 | 12.09 | 70,909 | +0.00(+0.00%) |
Oct 07, 2010 | 12.28 | 12.30 | 12.00 | 12.09 | 160,191 | +0.17(+1.43%) |
Oct 06, 2010 | 11.99 | 12.05 | 11.88 | 11.92 | 121,296 | +0.16(+1.36%) |
Oct 05, 2010 | 11.51 | 11.82 | 11.36 | 11.76 | 116,732 | +0.62(+5.57%) |
Oct 04, 2010 | 11.16 | 11.30 | 11.05 | 11.14 | 139,838 | -0.28(-2.45%) |
Oct 01, 2010 | 11.59 | 11.61 | 11.27 | 11.42 | 53,879 | -0.06(-0.52%) |
Sep 30, 2010 | 11.75 | 11.82 | 11.35 | 11.48 | 88,013 | -0.20(-1.71%) |
Sep 29, 2010 | 11.67 | 11.80 | 11.58 | 11.68 | 108,670 | -0.48(-3.95%) |
Sep 28, 2010 | 12.05 | 12.16 | 11.76 | 12.16 | 90,618 | +0.12(+1.00%) |
Sep 27, 2010 | 12.11 | 12.23 | 12.04 | 12.04 | 119,034 | -0.10(-0.82%) |
Sep 24, 2010 | 11.93 | 12.20 | 11.93 | 12.14 | 118,919 | +0.74(+6.49%) |
Sep 23, 2010 | 11.51 | 11.65 | 11.36 | 11.40 | 101,187 | -0.41(-3.47%) |
Sep 22, 2010 | 11.85 | 12.04 | 11.70 | 11.81 | 175,847 | -0.03(-0.25%) |
Sep 21, 2010 | 11.96 | 12.04 | 11.75 | 11.84 | 175,602 | +0.12(+1.03%) |
Sep 20, 2010 | 11.37 | 11.75 | 11.34 | 11.72 | 237,523 | +0.26(+2.26%) |
Sep 17, 2010 | 11.55 | 11.65 | 11.42 | 11.46 | 551,260 | -0.60(-4.98%) |
Sep 15, 2010 | 11.76 | 12.08 | 11.76 | 12.06 | 386,136 | +0.16(+1.34%) |
Sep 14, 2010 | 11.76 | 12.01 | 11.74 | 11.90 | 55,113 | +0.20(+1.71%) |
Sep 13, 2010 | 11.76 | 11.88 | 11.65 | 11.70 | 85,839 | +0.60(+5.41%) |
Sep 10, 2010 | 10.97 | 11.21 | 10.97 | 11.10 | 58,683 | +0.25(+2.30%) |
Sep 09, 2010 | 11.20 | 11.23 | 10.82 | 10.85 | 64,319 | +0.24(+2.26%) |
Sep 08, 2010 | 10.56 | 10.73 | 10.56 | 10.61 | 83,598 | -0.09(-0.84%) |
Sep 07, 2010 | 10.83 | 10.96 | 10.63 | 10.70 | 213,543 | -0.75(-6.55%) |
Sep 03, 2010 | 11.51 | 11.59 | 11.35 | 11.45 | 141,085 | +0.48(+4.38%) |
Sep 02, 2010 | 10.94 | 11.03 | 10.90 | 10.97 | 89,475 | +0.12(+1.11%) |
Sep 01, 2010 | 10.43 | 10.97 | 10.43 | 10.85 | 158,368 | +0.65(+6.37%) |
Aug 31, 2010 | 10.02 | 10.25 | 9.987 | 10.20 | 109,515 | +0.09(+0.89%) |
Aug 30, 2010 | 10.18 | 10.25 | 10.07 | 10.11 | 99,498 | -0.21(-2.03%) |
Aug 27, 2010 | 10.23 | 10.35 | 10.05 | 10.32 | 67,621 | +0.25(+2.48%) |
Aug 26, 2010 | 10.10 | 10.28 | 9.970 | 10.07 | 54,916 | -0.08(-0.79%) |
Aug 25, 2010 | 10.00 | 10.21 | 9.900 | 10.15 | 167,324 | -0.05(-0.49%) |
Aug 24, 2010 | 10.14 | 10.38 | 10.05 | 10.20 | 92,209 | -0.21(-2.02%) |
Aug 23, 2010 | 10.52 | 10.61 | 10.36 | 10.41 | 138,085 | -0.01(-0.10%) |
Aug 20, 2010 | 10.44 | 10.50 | 10.38 | 10.42 | 135,056 | -0.19(-1.79%) |
Aug 19, 2010 | 10.94 | 11.00 | 10.60 | 10.61 | 60,932 | -0.54(-4.84%) |
Aug 18, 2010 | 11.10 | 11.22 | 10.99 | 11.15 | 89,380 | -0.08(-0.71%) |
Aug 17, 2010 | 11.21 | 11.35 | 11.09 | 11.23 | 101,162 | +0.24(+2.18%) |
Aug 16, 2010 | 10.81 | 11.08 | 10.81 | 10.99 | 73,737 | -0.04(-0.36%) |
Aug 13, 2010 | 10.97 | 11.18 | 10.95 | 11.03 | 50,312 | +0.18(+1.66%) |
Aug 12, 2010 | 10.73 | 11.00 | 10.64 | 10.85 | 54,863 | -0.17(-1.54%) |
Aug 11, 2010 | 11.30 | 11.32 | 11.01 | 11.02 | 2,390,199 | -1.00(-8.32%) |
Aug 10, 2010 | 11.81 | 12.02 | 11.73 | 12.02 | 617,791 | -0.22(-1.80%) |
Aug 09, 2010 | 12.21 | 12.31 | 12.17 | 12.24 | 123,731 | +0.03(+0.25%) |
Aug 06, 2010 | 12.06 | 12.36 | 11.99 | 12.21 | 571,571 | +0.25(+2.09%) |
Aug 05, 2010 | 11.92 | 12.05 | 11.79 | 11.96 | 149,499 | -0.04(-0.33%) |
Aug 04, 2010 | 12.02 | 12.10 | 11.95 | 12.00 | 197,391 | +0.19(+1.61%) |
Aug 03, 2010 | 11.94 | 12.08 | 11.81 | 11.81 | 196,805 | -0.38(-3.12%) |
Aug 02, 2010 | 12.01 | 12.28 | 11.96 | 12.19 | 3,004,271 | +0.74(+6.46%) |
Jul 30, 2010 | 11.55 | 11.63 | 11.35 | 11.45 | 70,372 | -0.12(-1.04%) |
Jul 29, 2010 | 11.71 | 11.86 | 11.55 | 11.57 | 80,296 | +0.05(+0.43%) |
Jul 28, 2010 | 11.64 | 11.74 | 11.50 | 11.52 | 326,572 | +0.17(+1.50%) |
Jul 27, 2010 | 11.30 | 11.58 | 11.25 | 11.35 | 813,007 | +0.93(+8.93%) |
Jul 26, 2010 | 10.12 | 10.42 | 10.12 | 10.42 | 84,289 | +0.59(+6.00%) |
Jul 23, 2010 | 9.520 | 9.890 | 9.450 | 9.830 | 64,593 | +0.12(+1.24%) |
Jul 22, 2010 | 9.500 | 9.830 | 9.500 | 9.710 | 110,057 | +0.69(+7.65%) |
Jul 21, 2010 | 9.370 | 9.410 | 8.980 | 9.020 | 64,515 | -0.26(-2.80%) |
Jul 20, 2010 | 9.030 | 9.330 | 8.960 | 9.280 | 152,060 | -0.04(-0.43%) |
Jul 19, 2010 | 9.370 | 9.500 | 9.280 | 9.320 | 47,355 | +0.13(+1.41%) |
Jul 16, 2010 | 9.650 | 9.650 | 9.190 | 9.190 | 75,318 | -0.56(-5.74%) |
Jul 15, 2010 | 9.870 | 9.890 | 9.590 | 9.750 | 107,616 | +0.03(+0.31%) |
Jul 14, 2010 | 9.690 | 9.850 | 9.660 | 9.720 | 100,618 | -0.26(-2.61%) |
Jul 13, 2010 | 9.780 | 10.07 | 9.780 | 9.980 | 91,512 | +0.40(+4.18%) |
Jul 12, 2010 | 9.660 | 9.770 | 9.530 | 9.580 | 67,812 | -0.12(-1.24%) |
Jul 09, 2010 | 9.560 | 9.760 | 9.480 | 9.700 | 158,335 | -0.16(-1.62%) |
Jul 08, 2010 | 9.700 | 9.860 | 9.620 | 9.860 | 426,641 | +0.29(+3.03%) |
Jul 07, 2010 | 9.150 | 9.640 | 9.120 | 9.570 | 74,758 | +0.90(+10.38%) |
Jul 06, 2010 | 8.780 | 8.920 | 8.560 | 8.670 | 73,908 | +0.49(+5.99%) |
Jul 02, 2010 | 8.310 | 8.380 | 8.110 | 8.180 | 148,569 | -0.11(-1.33%) |
Jul 01, 2010 | 8.280 | 8.300 | 8.040 | 8.290 | 141,353 | +0.06(+0.73%) |
Jun 30, 2010 | 8.240 | 8.490 | 8.150 | 8.230 | 101,845 | +0.12(+1.48%) |
Jun 29, 2010 | 8.380 | 8.380 | 8.070 | 8.110 | 84,512 | -0.74(-8.36%) |
Jun 25, 2010 | 8.750 | 8.940 | 8.670 | 8.850 | 115,794 | +0.26(+3.03%) |
Jun 24, 2010 | 8.780 | 8.860 | 8.560 | 8.590 | 112,317 | -0.51(-5.60%) |
Jun 23, 2010 | 9.000 | 9.160 | 8.850 | 9.100 | 122,665 | +0.23(+2.59%) |
Jun 22, 2010 | 9.070 | 9.250 | 8.850 | 8.870 | 90,606 | -0.48(-5.13%) |
Jun 21, 2010 | 9.640 | 9.640 | 9.270 | 9.350 | 67,210 | -0.03(-0.32%) |
Jun 18, 2010 | 9.320 | 9.510 | 9.320 | 9.380 | 81,315 | +0.23(+2.51%) |
Jun 17, 2010 | 9.210 | 9.220 | 9.070 | 9.150 | 73,296 | +0.27(+3.04%) |
Jun 16, 2010 | 8.750 | 9.000 | 8.720 | 8.880 | 65,381 | -0.23(-2.52%) |
Jun 15, 2010 | 8.820 | 9.150 | 8.790 | 9.110 | 184,222 | +0.64(+7.56%) |
Jun 14, 2010 | 8.560 | 8.640 | 8.420 | 8.470 | 116,175 | +0.27(+3.29%) |
Jun 11, 2010 | 8.070 | 8.310 | 8.030 | 8.200 | 92,821 | +0.21(+2.63%) |
Jun 10, 2010 | 7.730 | 7.990 | 7.730 | 7.990 | 117,977 | +0.59(+7.97%) |
Jun 09, 2010 | 7.470 | 7.640 | 7.320 | 7.400 | 144,148 | +0.05(+0.68%) |
Jun 08, 2010 | 7.150 | 7.350 | 7.100 | 7.350 | 151,056 | +0.14(+1.94%) |
Jun 07, 2010 | 7.450 | 7.530 | 7.210 | 7.210 | 49,250 | -0.16(-2.17%) |
Jun 04, 2010 | 7.550 | 7.660 | 7.350 | 7.370 | 166,750 | -0.91(-10.99%) |
Jun 03, 2010 | 8.500 | 8.510 | 8.160 | 8.280 | 103,422 | -0.11(-1.31%) |
Jun 02, 2010 | 8.110 | 8.430 | 8.080 | 8.390 | 139,810 | +0.29(+3.58%) |
Jun 01, 2010 | 8.100 | 8.480 | 8.100 | 8.100 | 112,092 | -0.50(-5.81%) |
May 28, 2010 | 8.850 | 8.850 | 8.500 | 8.600 | 162,751 | -0.25(-2.82%) |
May 27, 2010 | 8.470 | 8.850 | 8.400 | 8.850 | 163,859 | +0.89(+11.18%) |
May 26, 2010 | 8.230 | 8.280 | 7.910 | 7.960 | 184,386 | -0.34(-4.10%) |
May 25, 2010 | 8.030 | 8.300 | 7.920 | 8.300 | 306,493 | -0.27(-3.15%) |
May 24, 2010 | 8.730 | 8.820 | 8.500 | 8.570 | 170,230 | -0.35(-3.92%) |
May 21, 2010 | 8.360 | 8.920 | 8.350 | 8.920 | 189,404 | +0.30(+3.48%) |
May 20, 2010 | 8.350 | 8.750 | 8.320 | 8.620 | 352,095 | -0.34(-3.79%) |
May 19, 2010 | 8.820 | 8.970 | 8.700 | 8.960 | 162,223 | +0.08(+0.90%) |
May 18, 2010 | 9.190 | 9.360 | 8.750 | 8.880 | 2,379,908 | +0.01(+0.11%) |
May 17, 2010 | 8.860 | 9.000 | 8.570 | 8.870 | 3,612,631 | +0.10(+1.14%) |
May 14, 2010 | 8.950 | 8.970 | 8.550 | 8.770 | 311,591 | -0.78(-8.17%) |
May 13, 2010 | 9.620 | 9.760 | 9.490 | 9.550 | 247,945 | -0.32(-3.24%) |
May 12, 2010 | 9.880 | 10.07 | 9.800 | 9.870 | 2,289,337 | -0.23(-2.28%) |
May 11, 2010 | 10.13 | 10.28 | 10.05 | 10.10 | 169,500 | -0.15(-1.46%) |
May 10, 2010 | 10.22 | 10.29 | 10.16 | 10.25 | 468,227 | +1.99(+24.09%) |
May 07, 2010 | 8.510 | 8.710 | 8.130 | 8.260 | 279,204 | -0.43(-4.95%) |
May 06, 2010 | 9.520 | 9.630 | 8.480 | 8.690 | 230,340 | -1.10(-11.24%) |
May 05, 2010 | 9.810 | 9.930 | 9.720 | 9.790 | 315,499 | -0.21(-2.10%) |
May 04, 2010 | 10.50 | 10.53 | 9.920 | 10.00 | 161,264 | -0.81(-7.49%) |