Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.40 | 19.90 | 19.16 | 19.67 | 233,567 | +0.22(+1.15%) |
May 23, 2011 | 18.97 | 19.67 | 18.80 | 19.44 | 243,463 | -0.01(-0.04%) |
May 20, 2011 | 19.13 | 19.74 | 19.01 | 19.45 | 221,492 | +0.31(+1.61%) |
May 19, 2011 | 19.21 | 19.42 | 18.84 | 19.14 | 240,986 | +0.17(+0.87%) |
May 18, 2011 | 18.97 | 19.36 | 18.80 | 18.98 | 372,762 | -0.04(-0.23%) |
May 17, 2011 | 18.78 | 19.23 | 18.71 | 19.02 | 333,851 | +0.04(+0.23%) |
May 16, 2011 | 19.83 | 19.87 | 18.92 | 18.98 | 245,224 | -1.08(-5.41%) |
May 13, 2011 | 20.10 | 20.26 | 19.82 | 20.06 | 138,566 | +0.03(+0.14%) |
May 12, 2011 | 20.58 | 20.64 | 19.81 | 20.03 | 331,325 | -0.65(-3.16%) |
May 11, 2011 | 21.22 | 21.22 | 20.28 | 20.69 | 202,111 | -0.52(-2.47%) |
May 10, 2011 | 21.10 | 21.43 | 20.90 | 21.21 | 291,049 | +0.32(+1.55%) |
May 09, 2011 | 19.29 | 21.14 | 19.24 | 20.89 | 463,947 | +1.62(+8.39%) |
May 06, 2011 | 19.43 | 19.68 | 19.03 | 19.27 | 156,536 | +0.23(+1.21%) |
May 05, 2011 | 18.69 | 19.50 | 18.68 | 19.04 | 212,528 | +0.11(+0.57%) |
May 04, 2011 | 19.72 | 19.72 | 18.86 | 18.93 | 258,224 | -0.78(-3.97%) |
May 03, 2011 | 20.05 | 20.35 | 19.61 | 19.72 | 222,370 | -0.45(-2.24%) |
May 02, 2011 | 20.19 | 20.23 | 20.12 | 20.17 | 290,736 | -0.66(-3.17%) |
Apr 29, 2011 | 20.62 | 20.96 | 20.38 | 20.83 | 190,816 | +0.29(+1.43%) |
Apr 28, 2011 | 20.09 | 20.80 | 20.05 | 20.54 | 213,279 | +0.42(+2.07%) |
Apr 27, 2011 | 20.43 | 20.43 | 19.90 | 20.12 | 186,597 | -0.22(-1.10%) |
Apr 26, 2011 | 20.83 | 21.00 | 20.30 | 20.34 | 213,080 | -0.38(-1.84%) |
Apr 25, 2011 | 20.82 | 21.16 | 20.38 | 20.72 | 237,409 | -0.14(-0.65%) |
Apr 21, 2011 | 20.59 | 21.00 | 20.21 | 20.86 | 191,527 | +0.51(+2.51%) |
Apr 20, 2011 | 20.43 | 20.77 | 20.06 | 20.35 | 205,412 | +0.40(+2.02%) |
Apr 19, 2011 | 19.74 | 20.06 | 19.49 | 19.95 | 203,599 | +0.27(+1.39%) |
Apr 18, 2011 | 19.43 | 19.85 | 19.29 | 19.67 | 276,159 | -0.41(-2.04%) |
Apr 15, 2011 | 19.82 | 20.31 | 19.58 | 20.08 | 188,850 | +0.25(+1.27%) |
Apr 14, 2011 | 19.92 | 20.14 | 19.64 | 19.83 | 156,420 | -0.39(-1.92%) |
Apr 13, 2011 | 19.82 | 20.24 | 19.76 | 20.22 | 181,453 | +0.64(+3.27%) |
Apr 12, 2011 | 19.95 | 20.01 | 19.19 | 19.58 | 286,963 | -0.64(-3.16%) |
Apr 11, 2011 | 21.46 | 21.89 | 20.00 | 20.22 | 555,773 | -1.06(-4.96%) |
Apr 08, 2011 | 20.07 | 21.48 | 20.07 | 21.28 | 1,024,455 | +1.29(+6.47%) |
Apr 07, 2011 | 20.36 | 20.48 | 19.77 | 19.98 | 211,758 | -0.29(-1.45%) |
Apr 06, 2011 | 20.18 | 20.59 | 19.57 | 20.28 | 483,598 | +0.29(+1.44%) |
Apr 05, 2011 | 19.55 | 20.22 | 19.24 | 19.99 | 280,365 | +0.43(+2.20%) |
Apr 04, 2011 | 20.29 | 20.42 | 19.45 | 19.56 | 324,996 | -0.42(-2.12%) |
Apr 01, 2011 | 19.67 | 20.12 | 19.39 | 19.98 | 565,844 | +0.62(+3.19%) |
Mar 31, 2011 | 19.13 | 20.37 | 19.11 | 19.36 | 619,238 | +0.29(+1.51%) |
Mar 30, 2011 | 19.08 | 19.08 | 19.08 | 19.08 | 461,549 | +0.48(+2.59%) |
Mar 29, 2011 | 18.36 | 18.63 | 18.15 | 18.60 | 302,438 | +0.19(+1.02%) |
Mar 28, 2011 | 18.37 | 18.91 | 18.29 | 18.41 | 405,406 | +0.06(+0.31%) |
Mar 25, 2011 | 18.11 | 18.61 | 18.01 | 18.35 | 373,649 | +0.27(+1.51%) |
Mar 24, 2011 | 17.60 | 18.25 | 17.45 | 18.08 | 456,440 | +0.55(+3.16%) |
Mar 23, 2011 | 17.73 | 17.76 | 17.35 | 17.52 | 221,215 | -0.32(-1.77%) |
Mar 22, 2011 | 17.62 | 17.94 | 17.51 | 17.84 | 213,793 | +0.22(+1.22%) |
Mar 21, 2011 | 17.64 | 17.68 | 17.38 | 17.63 | 233,706 | +0.60(+3.55%) |
Mar 18, 2011 | 17.47 | 17.59 | 16.89 | 17.02 | 511,448 | -0.11(-0.67%) |
Mar 17, 2011 | 18.14 | 18.30 | 16.91 | 17.14 | 414,014 | -0.52(-2.93%) |
Mar 16, 2011 | 18.32 | 18.52 | 17.24 | 17.65 | 619,744 | -0.63(-3.42%) |
Mar 15, 2011 | 18.12 | 18.54 | 18.09 | 18.28 | 279,423 | +0.09(+0.47%) |
Mar 14, 2011 | 18.36 | 18.69 | 17.97 | 18.19 | 194,351 | -0.50(-2.69%) |
Mar 11, 2011 | 17.96 | 18.93 | 17.78 | 18.70 | 243,644 | +0.58(+3.21%) |
Mar 10, 2011 | 18.78 | 18.86 | 18.07 | 18.11 | 358,455 | -1.10(-5.72%) |
Mar 09, 2011 | 19.08 | 19.68 | 18.86 | 19.21 | 297,941 | +0.12(+0.64%) |
Mar 08, 2011 | 18.63 | 19.12 | 18.32 | 19.09 | 225,414 | +0.47(+2.51%) |
Mar 07, 2011 | 19.34 | 19.49 | 18.19 | 18.62 | 263,582 | -0.60(-3.10%) |
Mar 04, 2011 | 19.47 | 19.47 | 19.01 | 19.22 | 213,478 | -0.24(-1.26%) |
Mar 03, 2011 | 19.16 | 19.62 | 18.83 | 19.46 | 364,846 | +0.52(+2.77%) |
Mar 02, 2011 | 18.18 | 19.03 | 17.78 | 18.94 | 350,908 | +0.96(+5.36%) |
Mar 01, 2011 | 18.80 | 18.90 | 17.96 | 17.98 | 240,049 | -0.73(-3.88%) |
Feb 28, 2011 | 19.17 | 19.57 | 18.04 | 18.70 | 366,121 | -0.24(-1.29%) |
Feb 25, 2011 | 17.78 | 19.05 | 17.47 | 18.95 | 559,528 | +1.58(+9.10%) |
Feb 24, 2011 | 17.69 | 17.69 | 16.91 | 17.37 | 557,300 | +0.19(+1.13%) |
Feb 23, 2011 | 18.32 | 18.32 | 17.06 | 17.17 | 650,422 | -0.92(-5.08%) |
Feb 22, 2011 | 18.77 | 19.13 | 18.07 | 18.09 | 302,876 | -0.93(-4.87%) |
Feb 18, 2011 | 19.53 | 19.57 | 18.93 | 19.02 | 269,906 | -0.49(-2.50%) |
Feb 17, 2011 | 18.59 | 19.75 | 18.32 | 19.51 | 377,035 | +0.92(+4.95%) |
Feb 16, 2011 | 18.80 | 18.95 | 18.06 | 18.59 | 433,109 | -0.23(-1.22%) |
Feb 15, 2011 | 19.92 | 19.94 | 18.79 | 18.82 | 371,693 | -1.11(-5.55%) |
Feb 14, 2011 | 19.54 | 20.03 | 19.11 | 19.92 | 247,469 | +0.43(+2.21%) |
Feb 11, 2011 | 19.54 | 19.83 | 19.09 | 19.49 | 275,477 | -0.04(-0.18%) |
Feb 10, 2011 | 18.50 | 20.54 | 18.31 | 19.53 | 1,029,016 | +0.74(+3.94%) |
Feb 09, 2011 | 17.75 | 18.85 | 17.75 | 18.79 | 593,296 | +0.98(+5.53%) |
Feb 08, 2011 | 18.12 | 18.13 | 17.54 | 17.81 | 341,409 | -0.17(-0.92%) |
Feb 07, 2011 | 17.07 | 17.98 | 17.07 | 17.97 | 650,578 | +0.90(+5.26%) |
Feb 04, 2011 | 16.89 | 17.13 | 16.61 | 17.07 | 221,513 | +0.07(+0.42%) |
Feb 03, 2011 | 16.78 | 17.09 | 16.48 | 17.00 | 243,646 | +0.15(+0.90%) |
Feb 02, 2011 | 17.09 | 17.15 | 16.57 | 16.85 | 191,214 | -0.26(-1.51%) |
Feb 01, 2011 | 16.64 | 17.19 | 16.27 | 17.11 | 374,051 | +0.56(+3.39%) |
Jan 31, 2011 | 16.35 | 16.73 | 16.17 | 16.55 | 259,053 | +0.18(+1.10%) |
Jan 28, 2011 | 17.11 | 17.14 | 16.30 | 16.37 | 295,592 | -0.72(-4.21%) |
Jan 27, 2011 | 17.15 | 17.30 | 16.92 | 17.09 | 169,850 | -0.09(-0.50%) |
Jan 26, 2011 | 16.72 | 17.26 | 16.53 | 17.17 | 215,773 | +0.52(+3.11%) |
Jan 25, 2011 | 16.46 | 16.68 | 16.12 | 16.66 | 226,952 | +0.04(+0.26%) |
Jan 24, 2011 | 16.94 | 17.06 | 16.48 | 16.61 | 313,053 | -0.31(-1.83%) |
Jan 21, 2011 | 17.45 | 17.74 | 16.89 | 16.92 | 342,318 | -0.27(-1.55%) |
Jan 20, 2011 | 17.64 | 17.75 | 16.62 | 17.19 | 676,143 | -0.65(-3.67%) |
Jan 19, 2011 | 19.92 | 19.99 | 17.73 | 17.84 | 756,617 | -2.01(-10.13%) |
Jan 18, 2011 | 19.83 | 20.02 | 19.33 | 19.85 | 406,609 | +0.06(+0.33%) |
Jan 14, 2011 | 19.40 | 20.02 | 18.97 | 19.79 | 482,435 | +0.42(+2.19%) |
Jan 13, 2011 | 19.43 | 20.24 | 19.13 | 19.36 | 762,863 | +0.06(+0.34%) |
Jan 12, 2011 | 17.86 | 19.52 | 17.73 | 19.30 | 1,089,249 | +1.63(+9.23%) |
Jan 11, 2011 | 17.97 | 18.42 | 17.56 | 17.67 | 270,413 | -0.31(-1.72%) |
Jan 10, 2011 | 17.88 | 18.06 | 17.50 | 17.98 | 215,252 | -0.05(-0.28%) |
Jan 07, 2011 | 18.47 | 18.60 | 17.50 | 18.03 | 286,249 | -0.45(-2.41%) |
Jan 06, 2011 | 18.80 | 18.88 | 18.36 | 18.47 | 341,658 | -0.28(-1.49%) |
Jan 05, 2011 | 18.36 | 18.80 | 18.31 | 18.75 | 293,520 | +0.36(+1.95%) |
Jan 04, 2011 | 19.15 | 19.29 | 17.96 | 18.39 | 491,208 | -0.73(-3.83%) |
Jan 03, 2011 | 18.78 | 19.29 | 17.65 | 19.13 | 769,603 | +0.70(+3.78%) |
Dec 31, 2010 | 18.39 | 18.67 | 18.32 | 18.43 | 151,584 | +0.02(+0.12%) |
Dec 30, 2010 | 18.50 | 18.84 | 18.32 | 18.41 | 183,967 | -0.18(-0.97%) |
Dec 29, 2010 | 18.73 | 19.01 | 18.32 | 18.59 | 212,510 | -0.16(-0.84%) |
Dec 28, 2010 | 19.22 | 19.39 | 18.59 | 18.75 | 301,537 | -0.51(-2.65%) |
Dec 27, 2010 | 19.90 | 19.96 | 19.23 | 19.26 | 344,989 | -0.62(-3.11%) |
Dec 23, 2010 | 19.52 | 20.10 | 19.01 | 19.87 | 484,710 | +0.35(+1.80%) |
Dec 22, 2010 | 20.22 | 21.17 | 19.31 | 19.52 | 992,597 | -0.56(-2.79%) |
Dec 21, 2010 | 19.40 | 20.23 | 18.58 | 20.08 | 752,994 | +0.82(+4.25%) |
Dec 20, 2010 | 19.45 | 19.76 | 19.16 | 19.26 | 392,458 | +0.03(+0.15%) |
Dec 17, 2010 | 19.72 | 19.77 | 18.96 | 19.23 | 580,738 | -0.56(-2.83%) |
Dec 16, 2010 | 20.26 | 20.53 | 18.93 | 19.80 | 657,279 | -0.35(-1.75%) |
Dec 15, 2010 | 20.00 | 20.65 | 19.61 | 20.15 | 487,477 | +0.22(+1.12%) |
Dec 14, 2010 | 20.23 | 20.47 | 19.75 | 19.92 | 449,249 | -0.34(-1.67%) |
Dec 13, 2010 | 21.01 | 21.64 | 20.07 | 20.26 | 903,249 | -0.44(-2.12%) |
Dec 10, 2010 | 16.69 | 20.72 | 16.69 | 20.70 | 1,737,368 | +4.22(+25.64%) |
Dec 09, 2010 | 16.12 | 16.58 | 15.85 | 16.48 | 286,252 | +0.48(+3.01%) |
Dec 08, 2010 | 16.37 | 16.48 | 15.81 | 15.99 | 236,350 | -0.26(-1.59%) |
Dec 07, 2010 | 17.07 | 17.23 | 16.20 | 16.25 | 366,363 | -0.36(-2.16%) |
Dec 06, 2010 | 17.01 | 17.10 | 16.25 | 16.61 | 381,554 | -0.47(-2.78%) |
Dec 03, 2010 | 16.66 | 17.27 | 16.61 | 17.09 | 353,559 | +0.45(+2.72%) |
Dec 02, 2010 | 16.00 | 16.88 | 15.81 | 16.63 | 542,723 | +0.68(+4.28%) |
Dec 01, 2010 | 15.18 | 15.97 | 14.96 | 15.95 | 465,870 | +1.01(+6.78%) |
Nov 30, 2010 | 15.10 | 15.30 | 14.92 | 14.94 | 416,952 | -0.29(-1.93%) |
Nov 29, 2010 | 15.52 | 15.64 | 15.15 | 15.23 | 276,993 | -0.32(-2.08%) |
Nov 26, 2010 | 15.46 | 15.65 | 15.41 | 15.56 | 166,299 | -0.04(-0.28%) |
Nov 24, 2010 | 15.66 | 15.60 | 15.60 | 15.60 | 430,607 | +0.15(+0.98%) |
Nov 23, 2010 | 15.77 | 15.92 | 15.38 | 15.45 | 444,843 | -0.48(-3.02%) |
Nov 22, 2010 | 16.20 | 16.41 | 15.69 | 15.93 | 450,592 | -0.27(-1.64%) |
Nov 19, 2010 | 16.11 | 16.25 | 15.56 | 16.20 | 405,246 | +0.04(+0.27%) |
Nov 18, 2010 | 16.04 | 16.67 | 15.88 | 16.15 | 608,413 | +0.19(+1.17%) |
Nov 17, 2010 | 14.64 | 16.09 | 14.63 | 15.97 | 1,070,818 | +1.44(+9.89%) |
Nov 16, 2010 | 13.49 | 14.53 | 13.35 | 14.53 | 927,992 | +1.27(+9.59%) |
Nov 15, 2010 | 13.23 | 13.72 | 13.22 | 13.26 | 241,537 | +0.09(+0.65%) |
Nov 12, 2010 | 13.49 | 13.49 | 13.04 | 13.17 | 377,726 | -0.47(-3.42%) |
Nov 11, 2010 | 12.86 | 13.88 | 12.78 | 13.64 | 708,786 | +0.73(+5.62%) |
Nov 10, 2010 | 12.80 | 12.99 | 12.45 | 12.91 | 360,270 | -0.03(-0.22%) |
Nov 09, 2010 | 12.65 | 13.34 | 12.58 | 12.94 | 632,093 | +0.65(+5.26%) |
Nov 08, 2010 | 12.30 | 12.67 | 11.97 | 12.29 | 1,412,640 | +1.16(+10.39%) |
Nov 05, 2010 | 10.66 | 11.22 | 10.66 | 11.14 | 315,620 | +0.47(+4.45%) |
Nov 04, 2010 | 10.60 | 10.70 | 10.53 | 10.66 | 139,789 | +0.24(+2.27%) |
Nov 03, 2010 | 10.48 | 10.56 | 10.17 | 10.43 | 104,365 | -0.01(-0.07%) |
Nov 02, 2010 | 9.930 | 10.45 | 9.651 | 10.43 | 331,078 | +0.56(+5.68%) |
Nov 01, 2010 | 10.61 | 10.70 | 9.844 | 9.873 | 450,860 | -0.68(-6.40%) |
Oct 29, 2010 | 10.63 | 10.89 | 10.53 | 10.55 | 170,041 | -0.14(-1.34%) |
Oct 28, 2010 | 10.92 | 10.94 | 10.49 | 10.69 | 137,084 | -0.12(-1.13%) |
Oct 27, 2010 | 11.28 | 11.35 | 10.56 | 10.81 | 393,322 | +0.19(+1.83%) |
Oct 25, 2010 | 10.63 | 10.72 | 10.30 | 10.62 | 404,615 | +0.09(+0.89%) |
Oct 22, 2010 | 10.38 | 10.56 | 10.15 | 10.53 | 170,194 | +0.16(+1.52%) |
Oct 21, 2010 | 10.93 | 11.19 | 10.19 | 10.37 | 354,713 | -0.54(-4.94%) |
Oct 20, 2010 | 10.66 | 11.04 | 10.58 | 10.91 | 350,859 | +0.27(+2.50%) |
Oct 19, 2010 | 10.75 | 11.31 | 10.53 | 10.64 | 369,020 | -0.32(-2.95%) |
Oct 18, 2010 | 11.74 | 11.74 | 10.73 | 10.96 | 785,051 | -0.73(-6.21%) |
Oct 15, 2010 | 13.22 | 13.22 | 11.69 | 11.69 | 653,382 | -1.29(-9.91%) |
Oct 14, 2010 | 12.64 | 13.06 | 12.46 | 12.98 | 423,974 | +0.45(+3.55%) |
Oct 13, 2010 | 12.16 | 12.61 | 11.73 | 12.53 | 405,958 | +0.42(+3.50%) |
Oct 12, 2010 | 12.30 | 12.39 | 12.01 | 12.11 | 273,516 | -0.19(-1.52%) |
Oct 11, 2010 | 12.56 | 12.60 | 12.26 | 12.29 | 172,168 | -0.34(-2.73%) |
Oct 08, 2010 | 12.64 | 12.77 | 12.31 | 12.64 | 140,073 | +0.27(+2.15%) |
Oct 07, 2010 | 12.62 | 12.70 | 12.21 | 12.37 | 389 | -0.13(-1.03%) |
Oct 06, 2010 | 12.93 | 12.95 | 12.36 | 12.50 | 151,038 | -0.43(-3.33%) |
Oct 05, 2010 | 12.50 | 13.03 | 12.37 | 12.93 | 170,866 | +0.60(+4.83%) |
Oct 04, 2010 | 12.67 | 12.86 | 12.22 | 12.34 | 237,798 | -0.42(-3.27%) |
Oct 01, 2010 | 12.75 | 13.07 | 12.43 | 12.75 | 218,323 | -0.03(-0.24%) |
Sep 30, 2010 | 12.79 | 13.28 | 12.32 | 12.79 | 399,215 | -0.18(-1.37%) |
Sep 29, 2010 | 12.97 | 13.36 | 12.80 | 12.96 | 330,623 | -0.06(-0.44%) |
Sep 28, 2010 | 13.13 | 13.22 | 12.76 | 13.02 | 183 | -0.04(-0.33%) |
Sep 27, 2010 | 13.25 | 13.36 | 12.80 | 13.06 | 281,531 | -0.18(-1.36%) |
Sep 24, 2010 | 13.10 | 13.30 | 13.03 | 13.24 | 231,405 | +0.34(+2.62%) |
Sep 23, 2010 | 12.54 | 13.32 | 12.54 | 12.90 | 761 | +0.32(+2.57%) |
Sep 22, 2010 | 12.42 | 12.82 | 12.27 | 12.58 | 538,528 | +0.17(+1.33%) |
Sep 21, 2010 | 11.69 | 12.50 | 11.61 | 12.42 | 626,356 | +0.72(+6.14%) |
Sep 20, 2010 | 11.35 | 11.81 | 11.19 | 11.70 | 468,759 | +0.34(+2.97%) |
Sep 17, 2010 | 11.36 | 11.63 | 11.24 | 11.36 | 301,014 | -0.28(-2.41%) |
Sep 15, 2010 | 11.44 | 11.70 | 11.20 | 11.64 | 195,598 | +0.20(+1.76%) |
Sep 14, 2010 | 11.68 | 11.73 | 11.29 | 11.44 | 165,311 | -0.25(-2.15%) |
Sep 13, 2010 | 11.60 | 11.93 | 11.50 | 11.69 | 274,429 | +0.26(+2.26%) |
Sep 10, 2010 | 11.32 | 11.49 | 11.17 | 11.43 | 202,651 | +0.11(+0.95%) |
Sep 09, 2010 | 11.41 | 11.41 | 11.14 | 11.32 | 304,296 | +0.02(+0.19%) |
Sep 08, 2010 | 11.29 | 11.52 | 11.15 | 11.30 | 191,767 | +0.06(+0.51%) |
Sep 07, 2010 | 11.31 | 11.52 | 11.21 | 11.24 | 620 | -0.06(-0.51%) |
Sep 03, 2010 | 11.68 | 11.91 | 11.14 | 11.30 | 328,172 | -0.16(-1.38%) |
Sep 02, 2010 | 11.33 | 11.74 | 11.23 | 11.46 | 308 | +0.16(+1.40%) |
Sep 01, 2010 | 10.59 | 11.37 | 10.59 | 11.30 | 536,892 | +0.92(+8.86%) |
Aug 31, 2010 | 10.35 | 10.52 | 9.959 | 10.38 | 3,479 | -0.14(-1.37%) |
Aug 30, 2010 | 10.42 | 10.78 | 10.41 | 10.53 | 543,049 | +0.07(+0.69%) |
Aug 27, 2010 | 10.45 | 10.68 | 9.880 | 10.45 | 480,566 | +0.19(+1.89%) |
Aug 26, 2010 | 10.38 | 10.89 | 10.25 | 10.26 | 434 | -0.20(-1.92%) |
Aug 25, 2010 | 10.58 | 10.66 | 10.01 | 10.46 | 430 | -0.20(-1.89%) |
Aug 24, 2010 | 11.42 | 11.49 | 10.65 | 10.66 | 1,746 | -1.04(-8.90%) |
Aug 23, 2010 | 12.42 | 12.55 | 11.65 | 11.70 | 335,684 | -0.57(-4.62%) |
Aug 20, 2010 | 12.42 | 12.72 | 12.10 | 12.27 | 268,687 | -0.24(-1.95%) |
Aug 19, 2010 | 13.02 | 13.31 | 12.48 | 12.52 | 1,501 | -0.57(-4.34%) |
Aug 18, 2010 | 13.08 | 13.34 | 12.94 | 13.08 | 6,635 | +0.03(+0.22%) |
Aug 17, 2010 | 12.72 | 13.33 | 12.59 | 13.06 | 1,036 | +0.51(+4.07%) |
Aug 16, 2010 | 12.15 | 12.62 | 11.97 | 12.55 | 385,253 | +0.27(+2.22%) |
Aug 13, 2010 | 12.27 | 12.76 | 12.18 | 12.27 | 366,673 | -0.22(-1.78%) |
Aug 12, 2010 | 12.03 | 12.73 | 11.61 | 12.50 | 486,081 | -0.06(-0.52%) |
Aug 11, 2010 | 13.06 | 13.24 | 12.53 | 12.56 | 1,881 | -0.87(-6.47%) |
Aug 10, 2010 | 13.18 | 13.74 | 12.94 | 13.43 | 803 | +0.04(+0.32%) |
Aug 09, 2010 | 13.60 | 13.60 | 13.21 | 13.39 | 342,354 | -0.11(-0.80%) |
Aug 06, 2010 | 13.49 | 13.82 | 13.04 | 13.49 | 349,396 | -0.14(-1.00%) |
Aug 05, 2010 | 13.12 | 13.80 | 12.79 | 13.63 | 700,701 | +0.80(+6.22%) |
Aug 04, 2010 | 13.98 | 14.15 | 12.52 | 12.83 | 139 | -1.11(-7.99%) |
Aug 03, 2010 | 13.75 | 14.01 | 13.44 | 13.95 | 504,368 | +0.19(+1.36%) |
Aug 02, 2010 | 13.49 | 13.83 | 13.33 | 13.76 | 627,378 | +0.45(+3.40%) |
Jul 30, 2010 | 13.31 | 13.58 | 12.93 | 13.31 | 542,713 | +0.07(+0.54%) |
Jul 29, 2010 | 13.14 | 13.52 | 12.67 | 13.24 | 566,196 | +0.35(+2.73%) |
Jul 28, 2010 | 12.88 | 13.11 | 12.65 | 12.88 | 697 | +0.22(+1.70%) |
Jul 27, 2010 | 13.72 | 13.75 | 12.62 | 12.67 | 865,984 | -0.86(-6.32%) |
Jul 26, 2010 | 12.53 | 14.15 | 12.41 | 13.52 | 1,311,516 | +1.11(+8.97%) |
Jul 23, 2010 | 12.13 | 12.47 | 11.83 | 12.41 | 694,576 | +0.27(+2.19%) |
Jul 22, 2010 | 11.21 | 12.39 | 11.15 | 12.14 | 2,783 | +1.11(+10.10%) |
Jul 21, 2010 | 11.37 | 11.40 | 10.97 | 11.03 | 352,433 | -0.19(-1.73%) |
Jul 20, 2010 | 10.50 | 11.27 | 10.41 | 11.22 | 511,520 | +0.56(+5.26%) |
Jul 19, 2010 | 10.99 | 11.11 | 10.45 | 10.66 | 485,182 | -0.35(-3.20%) |
Jul 16, 2010 | 11.02 | 11.33 | 10.82 | 11.02 | 449,984 | -0.26(-2.29%) |
Jul 15, 2010 | 11.15 | 11.45 | 10.82 | 11.27 | 938,817 | -0.44(-3.74%) |
Jul 14, 2010 | 11.70 | 11.85 | 11.52 | 11.71 | 695 | -0.14(-1.21%) |
Jul 13, 2010 | 11.86 | 11.96 | 11.53 | 11.86 | 1,844 | +0.13(+1.10%) |
Jul 12, 2010 | 11.64 | 11.94 | 11.45 | 11.73 | 1,424,131 | +0.22(+1.87%) |
Jul 09, 2010 | 11.51 | 11.62 | 10.62 | 11.51 | 1,695,386 | +0.73(+6.80%) |
Jul 08, 2010 | 10.78 | 10.78 | 10.31 | 10.78 | 1,005,862 | +0.34(+3.23%) |
Jul 07, 2010 | 10.22 | 10.56 | 9.722 | 10.44 | 872 | +0.07(+0.69%) |
Jul 06, 2010 | 10.37 | 10.95 | 9.959 | 10.37 | 872 | +0.00(+0.00%) |
Jul 02, 2010 | 10.37 | 11.19 | 9.255 | 10.37 | 3,279,467 | -0.08(-0.76%) |
Jul 01, 2010 | 9.197 | 10.60 | 9.168 | 10.45 | 3,479 | +1.29(+14.04%) |
Jun 30, 2010 | 9.161 | 9.959 | 8.185 | 9.161 | 2,481 | +0.80(+9.54%) |
Jun 29, 2010 | 8.048 | 8.622 | 7.839 | 8.364 | 1,858,959 | +1.33(+18.90%) |
Jun 25, 2010 | 7.034 | 7.128 | 6.611 | 7.034 | 3,242,988 | -0.08(-1.11%) |
Jun 24, 2010 | 7.185 | 7.250 | 6.934 | 7.113 | 511,662 | -0.07(-1.00%) |
Jun 23, 2010 | 7.092 | 7.185 | 6.654 | 7.185 | 332,849 | +0.06(+0.81%) |
Jun 22, 2010 | 7.386 | 7.516 | 6.912 | 7.128 | 398,016 | -0.28(-3.78%) |
Jun 21, 2010 | 7.825 | 7.861 | 7.408 | 7.408 | 439,139 | -0.23(-3.01%) |
Jun 18, 2010 | 7.638 | 7.940 | 7.408 | 7.638 | 180,538 | -0.17(-2.21%) |
Jun 17, 2010 | 7.854 | 8.177 | 7.717 | 7.810 | 286,067 | +0.00(+0.00%) |
Jun 16, 2010 | 7.976 | 7.976 | 7.494 | 7.810 | 366,658 | -0.17(-2.07%) |
Jun 15, 2010 | 7.774 | 8.048 | 7.580 | 7.976 | 510,699 | +0.38(+5.01%) |
Jun 14, 2010 | 7.552 | 7.868 | 7.379 | 7.595 | 516,553 | +0.22(+3.02%) |
Jun 11, 2010 | 6.309 | 7.444 | 6.258 | 7.372 | 666,391 | +1.34(+22.14%) |
Jun 10, 2010 | 6.280 | 6.467 | 6.014 | 6.036 | 1,948 | -0.06(-0.94%) |
Jun 09, 2010 | 6.330 | 6.330 | 6.072 | 6.093 | 63,302 | -0.09(-1.51%) |
Jun 08, 2010 | 6.302 | 6.409 | 6.079 | 6.187 | 74,759 | -0.11(-1.82%) |
Jun 07, 2010 | 6.294 | 6.546 | 6.222 | 6.302 | 167,194 | -0.02(-0.34%) |
Jun 04, 2010 | 6.323 | 6.567 | 6.302 | 6.323 | 65,831 | -0.20(-3.08%) |
Jun 03, 2010 | 6.582 | 6.769 | 6.474 | 6.524 | 78,874 | +0.02(+0.33%) |
Jun 02, 2010 | 6.287 | 6.596 | 6.216 | 6.503 | 111,806 | +0.31(+4.99%) |