Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.66 | 18.82 | 18.54 | 18.66 | 54,036 | +0.06(+0.30%) |
Apr 28, 2011 | 18.40 | 18.60 | 18.30 | 18.60 | 36,128 | +0.19(+1.01%) |
Apr 27, 2011 | 18.41 | 18.56 | 18.29 | 18.41 | 37,002 | +0.01(+0.05%) |
Apr 26, 2011 | 17.88 | 18.52 | 17.77 | 18.41 | 63,547 | +0.65(+3.68%) |
Apr 25, 2011 | 18.04 | 18.04 | 17.69 | 17.75 | 24,418 | -0.30(-1.65%) |
Apr 21, 2011 | 18.36 | 18.38 | 17.92 | 18.05 | 34,361 | -0.07(-0.36%) |
Apr 20, 2011 | 18.32 | 18.40 | 17.91 | 18.12 | 49,136 | +0.26(+1.46%) |
Apr 19, 2011 | 17.71 | 17.98 | 17.71 | 17.85 | 45,235 | +0.26(+1.48%) |
Apr 18, 2011 | 17.29 | 17.63 | 17.08 | 17.59 | 65,972 | -0.01(-0.05%) |
Apr 15, 2011 | 16.96 | 17.63 | 16.76 | 17.60 | 66,970 | +0.56(+3.28%) |
Apr 14, 2011 | 16.88 | 17.16 | 16.77 | 17.04 | 71,736 | -0.11(-0.65%) |
Apr 13, 2011 | 17.71 | 17.80 | 17.00 | 17.16 | 69,770 | -0.34(-1.92%) |
Apr 12, 2011 | 17.65 | 17.77 | 17.49 | 17.49 | 82,293 | -0.33(-1.83%) |
Apr 11, 2011 | 18.10 | 18.14 | 17.82 | 17.82 | 47,924 | -0.21(-1.14%) |
Apr 08, 2011 | 18.63 | 18.66 | 17.84 | 18.02 | 171,602 | -0.40(-2.18%) |
Apr 07, 2011 | 18.79 | 19.18 | 18.41 | 18.42 | 73,851 | -0.35(-1.89%) |
Apr 06, 2011 | 19.01 | 19.01 | 18.71 | 18.78 | 61,901 | -0.11(-0.59%) |
Apr 05, 2011 | 18.39 | 19.14 | 18.39 | 18.89 | 61,502 | +0.43(+2.32%) |
Apr 04, 2011 | 18.49 | 18.79 | 18.44 | 18.46 | 99,423 | +0.04(+0.20%) |
Apr 01, 2011 | 17.79 | 18.94 | 17.79 | 18.42 | 284,946 | +1.20(+6.99%) |
Mar 31, 2011 | 16.41 | 17.22 | 16.41 | 17.22 | 61,881 | +0.78(+4.77%) |
Mar 30, 2011 | 16.44 | 16.49 | 16.18 | 16.44 | 109,672 | +0.30(+1.85%) |
Mar 29, 2011 | 16.02 | 16.18 | 15.73 | 16.14 | 39,728 | +0.08(+0.52%) |
Mar 28, 2011 | 16.19 | 16.37 | 14.65 | 16.05 | 42,564 | -0.04(-0.23%) |
Mar 25, 2011 | 16.22 | 16.46 | 15.99 | 16.09 | 36,702 | +0.00(+0.00%) |
Mar 24, 2011 | 16.45 | 16.54 | 16.05 | 16.09 | 31,021 | -0.18(-1.09%) |
Mar 23, 2011 | 16.18 | 16.36 | 16.02 | 16.27 | 32,266 | +0.00(+0.00%) |
Mar 22, 2011 | 16.17 | 16.37 | 16.02 | 16.27 | 64,268 | +0.18(+1.10%) |
Mar 21, 2011 | 15.84 | 16.10 | 15.26 | 16.09 | 52,818 | +1.21(+8.15%) |
Mar 18, 2011 | 15.21 | 15.44 | 14.81 | 14.88 | 151,508 | -0.12(-0.81%) |
Mar 17, 2011 | 15.20 | 15.20 | 14.76 | 15.00 | 86,151 | +0.18(+1.20%) |
Mar 16, 2011 | 15.02 | 15.15 | 14.62 | 14.82 | 97,954 | -0.20(-1.30%) |
Mar 15, 2011 | 14.95 | 15.35 | 14.83 | 15.02 | 62,080 | -0.42(-2.72%) |
Mar 14, 2011 | 15.31 | 15.59 | 15.31 | 15.44 | 46,989 | -0.15(-0.96%) |
Mar 11, 2011 | 15.67 | 15.82 | 15.34 | 15.59 | 34,150 | -0.16(-1.01%) |
Mar 10, 2011 | 16.02 | 16.07 | 15.48 | 15.75 | 70,743 | -0.49(-3.04%) |
Mar 09, 2011 | 16.42 | 16.47 | 16.18 | 16.24 | 16,042 | -0.18(-1.08%) |
Mar 08, 2011 | 15.84 | 16.56 | 15.49 | 16.42 | 49,579 | +0.63(+3.96%) |
Mar 07, 2011 | 16.30 | 16.30 | 15.32 | 15.79 | 52,865 | -0.45(-2.76%) |
Mar 04, 2011 | 16.64 | 16.64 | 16.01 | 16.24 | 27,453 | -0.40(-2.41%) |
Mar 03, 2011 | 16.20 | 16.79 | 16.20 | 16.64 | 41,512 | +0.67(+4.21%) |
Mar 02, 2011 | 15.90 | 16.00 | 15.62 | 15.97 | 41,944 | +0.13(+0.82%) |
Mar 01, 2011 | 16.16 | 16.29 | 15.70 | 15.84 | 78,155 | -0.27(-1.68%) |
Feb 28, 2011 | 16.25 | 16.52 | 15.94 | 16.11 | 86,815 | -0.33(-1.99%) |
Feb 25, 2011 | 16.36 | 16.50 | 16.08 | 16.44 | 37,911 | +0.12(+0.74%) |
Feb 24, 2011 | 16.45 | 16.78 | 16.14 | 16.32 | 59,385 | -0.14(-0.85%) |
Feb 23, 2011 | 16.65 | 16.78 | 16.22 | 16.46 | 77,687 | -0.14(-0.84%) |
Feb 22, 2011 | 17.21 | 17.31 | 16.45 | 16.60 | 90,324 | -0.88(-5.02%) |
Feb 18, 2011 | 17.70 | 17.71 | 17.26 | 17.47 | 96,368 | -0.10(-0.58%) |
Feb 17, 2011 | 17.21 | 17.63 | 17.21 | 17.57 | 78,129 | +0.38(+2.22%) |
Feb 16, 2011 | 17.05 | 17.24 | 16.98 | 17.19 | 92,560 | +0.23(+1.38%) |
Feb 15, 2011 | 16.83 | 17.19 | 16.83 | 16.96 | 59,231 | -0.02(-0.11%) |
Feb 14, 2011 | 16.79 | 17.08 | 16.69 | 16.98 | 36,849 | +0.10(+0.61%) |
Feb 11, 2011 | 16.63 | 16.89 | 16.63 | 16.88 | 47,961 | +0.11(+0.67%) |
Feb 10, 2011 | 16.32 | 16.98 | 16.29 | 16.76 | 72,423 | +0.22(+1.35%) |
Feb 09, 2011 | 16.52 | 16.67 | 16.40 | 16.54 | 79,573 | -0.12(-0.73%) |
Feb 08, 2011 | 16.32 | 16.67 | 16.32 | 16.66 | 61,700 | +0.22(+1.36%) |
Feb 07, 2011 | 15.86 | 16.72 | 15.86 | 16.44 | 66,482 | +0.57(+3.59%) |
Feb 04, 2011 | 16.08 | 16.16 | 15.76 | 15.87 | 81,957 | -0.20(-1.22%) |
Feb 03, 2011 | 16.20 | 16.26 | 15.86 | 16.06 | 51,292 | -0.12(-0.75%) |
Feb 02, 2011 | 16.01 | 16.23 | 15.98 | 16.18 | 72,814 | +0.07(+0.46%) |
Feb 01, 2011 | 15.92 | 16.19 | 15.78 | 16.11 | 186,748 | +0.37(+2.37%) |
Jan 31, 2011 | 16.02 | 16.05 | 15.59 | 15.74 | 201,781 | -0.18(-1.11%) |
Jan 28, 2011 | 17.16 | 17.37 | 15.55 | 15.91 | 953,377 | -2.48(-13.49%) |
Jan 27, 2011 | 18.41 | 18.59 | 18.11 | 18.40 | 109,475 | +0.02(+0.10%) |
Jan 26, 2011 | 17.76 | 18.48 | 17.52 | 18.38 | 103,532 | +0.73(+4.12%) |
Jan 25, 2011 | 17.21 | 17.70 | 17.18 | 17.65 | 61,460 | +0.24(+1.39%) |
Jan 24, 2011 | 17.35 | 17.63 | 17.29 | 17.41 | 57,629 | +0.01(+0.05%) |
Jan 21, 2011 | 18.07 | 18.07 | 17.26 | 17.40 | 96,254 | -0.44(-2.46%) |
Jan 20, 2011 | 18.31 | 18.83 | 17.76 | 17.84 | 86,019 | -0.62(-3.39%) |
Jan 19, 2011 | 19.70 | 19.70 | 18.42 | 18.46 | 208,205 | -1.31(-6.61%) |
Jan 18, 2011 | 20.10 | 20.10 | 19.59 | 19.77 | 69,464 | -0.49(-2.40%) |
Jan 14, 2011 | 20.10 | 20.35 | 20.10 | 20.25 | 29,205 | +0.16(+0.79%) |
Jan 13, 2011 | 20.39 | 20.76 | 19.91 | 20.09 | 218,135 | -0.33(-1.60%) |
Jan 12, 2011 | 20.20 | 20.51 | 19.97 | 20.42 | 116,412 | +0.50(+2.53%) |
Jan 11, 2011 | 19.66 | 20.05 | 19.56 | 19.92 | 145,591 | +0.37(+1.91%) |
Jan 10, 2011 | 19.14 | 19.65 | 19.07 | 19.54 | 25,136 | +0.22(+1.16%) |
Jan 07, 2011 | 20.05 | 20.19 | 18.85 | 19.32 | 130,715 | -0.62(-3.13%) |
Jan 06, 2011 | 19.55 | 20.04 | 19.51 | 19.94 | 71,892 | +0.35(+1.76%) |
Jan 05, 2011 | 19.11 | 19.82 | 19.11 | 19.60 | 81,538 | +0.42(+2.19%) |
Jan 04, 2011 | 19.83 | 19.96 | 18.88 | 19.18 | 69,325 | -0.54(-2.74%) |
Jan 03, 2011 | 19.13 | 19.81 | 18.97 | 19.72 | 54,561 | +0.76(+4.04%) |
Dec 31, 2010 | 19.07 | 19.10 | 18.89 | 18.96 | 39,788 | -0.13(-0.68%) |
Dec 30, 2010 | 19.38 | 19.38 | 19.09 | 19.09 | 28,065 | -0.04(-0.20%) |
Dec 29, 2010 | 19.40 | 19.45 | 19.10 | 19.12 | 33,666 | -0.30(-1.54%) |
Dec 28, 2010 | 19.59 | 19.65 | 19.41 | 19.42 | 64,099 | -0.20(-1.00%) |
Dec 27, 2010 | 19.24 | 19.65 | 19.08 | 19.62 | 27,320 | +0.27(+1.37%) |
Dec 23, 2010 | 19.24 | 19.47 | 19.24 | 19.35 | 56,501 | +0.14(+0.75%) |
Dec 22, 2010 | 19.15 | 19.28 | 19.11 | 19.21 | 68,492 | +0.07(+0.39%) |
Dec 21, 2010 | 18.84 | 19.23 | 18.67 | 19.13 | 93,948 | +0.45(+2.40%) |
Dec 20, 2010 | 18.68 | 18.91 | 18.60 | 18.68 | 42,240 | +0.05(+0.25%) |
Dec 17, 2010 | 18.66 | 18.78 | 18.49 | 18.64 | 136,895 | -0.05(-0.25%) |
Dec 16, 2010 | 18.29 | 18.96 | 18.29 | 18.68 | 145,297 | +0.34(+1.83%) |
Dec 15, 2010 | 18.51 | 18.66 | 18.22 | 18.35 | 106,010 | -0.14(-0.76%) |
Dec 14, 2010 | 18.32 | 18.65 | 18.17 | 18.49 | 42,164 | +0.30(+1.64%) |
Dec 13, 2010 | 18.25 | 18.48 | 18.13 | 18.19 | 50,792 | +0.00(+0.00%) |
Dec 10, 2010 | 17.76 | 18.38 | 17.72 | 18.19 | 151,720 | +0.38(+2.15%) |
Dec 09, 2010 | 17.52 | 18.14 | 17.30 | 17.81 | 87,204 | +0.51(+2.97%) |
Dec 08, 2010 | 17.16 | 17.44 | 16.88 | 17.30 | 69,524 | +0.25(+1.45%) |
Dec 07, 2010 | 16.85 | 17.34 | 16.63 | 17.05 | 55,435 | +0.40(+2.38%) |
Dec 06, 2010 | 16.33 | 16.84 | 16.05 | 16.65 | 38,183 | +0.23(+1.42%) |
Dec 03, 2010 | 16.01 | 16.47 | 15.91 | 16.42 | 30,561 | +0.26(+1.62%) |
Dec 02, 2010 | 16.01 | 16.24 | 15.87 | 16.16 | 44,565 | +0.12(+0.76%) |
Dec 01, 2010 | 15.68 | 16.32 | 15.23 | 16.04 | 82,348 | +0.73(+4.75%) |
Nov 30, 2010 | 15.22 | 15.44 | 14.99 | 15.31 | 82,551 | -0.07(-0.48%) |
Nov 29, 2010 | 15.92 | 15.92 | 15.36 | 15.38 | 103,523 | -0.66(-4.13%) |
Nov 26, 2010 | 15.99 | 16.15 | 15.78 | 16.05 | 6,696 | -0.12(-0.75%) |
Nov 24, 2010 | 15.59 | 16.17 | 16.17 | 16.17 | 61,263 | +0.61(+3.90%) |
Nov 23, 2010 | 15.61 | 15.64 | 15.29 | 15.56 | 34,794 | -0.30(-1.88%) |
Nov 22, 2010 | 15.64 | 15.89 | 15.30 | 15.86 | 90,360 | +0.08(+0.53%) |
Nov 19, 2010 | 15.96 | 15.96 | 15.65 | 15.77 | 106,523 | -0.18(-1.11%) |
Nov 18, 2010 | 16.17 | 16.52 | 15.89 | 15.95 | 39,263 | +0.02(+0.12%) |
Nov 17, 2010 | 15.89 | 16.03 | 15.76 | 15.93 | 34,785 | +0.06(+0.35%) |
Nov 16, 2010 | 16.08 | 16.17 | 15.35 | 15.88 | 87,718 | -0.35(-2.13%) |
Nov 15, 2010 | 16.34 | 16.47 | 16.05 | 16.22 | 20,515 | +0.06(+0.35%) |
Nov 12, 2010 | 16.36 | 16.40 | 16.05 | 16.17 | 26,136 | -0.43(-2.59%) |
Nov 11, 2010 | 16.90 | 17.02 | 16.39 | 16.60 | 43,162 | -0.56(-3.26%) |
Nov 10, 2010 | 16.84 | 17.35 | 16.73 | 17.16 | 48,863 | +0.37(+2.22%) |
Nov 09, 2010 | 16.88 | 17.02 | 16.64 | 16.78 | 46,097 | -0.21(-1.26%) |
Nov 08, 2010 | 16.92 | 17.11 | 16.79 | 17.00 | 39,898 | -0.04(-0.22%) |
Nov 05, 2010 | 17.22 | 17.41 | 16.93 | 17.03 | 58,960 | -0.10(-0.60%) |
Nov 04, 2010 | 16.88 | 17.43 | 16.88 | 17.14 | 83,668 | +0.29(+1.72%) |
Nov 03, 2010 | 16.80 | 17.00 | 16.44 | 16.85 | 42,028 | -0.01(-0.06%) |
Nov 02, 2010 | 16.48 | 16.88 | 16.39 | 16.86 | 93,585 | +0.53(+3.26%) |
Nov 01, 2010 | 16.39 | 16.74 | 16.05 | 16.32 | 82,747 | -0.06(-0.34%) |
Oct 29, 2010 | 15.63 | 16.56 | 15.63 | 16.38 | 98,360 | +1.04(+6.81%) |
Oct 28, 2010 | 15.37 | 15.63 | 15.06 | 15.34 | 54,833 | +0.16(+1.04%) |
Oct 27, 2010 | 15.31 | 15.31 | 14.79 | 15.18 | 66,969 | -0.19(-1.21%) |
Oct 25, 2010 | 15.47 | 15.68 | 15.33 | 15.36 | 50,165 | +0.08(+0.55%) |
Oct 22, 2010 | 15.55 | 15.73 | 15.19 | 15.28 | 63,118 | -0.43(-2.73%) |
Oct 21, 2010 | 16.09 | 16.41 | 15.42 | 15.71 | 50,601 | -0.24(-1.52%) |
Oct 20, 2010 | 15.83 | 16.10 | 15.52 | 15.95 | 34,851 | +0.27(+1.72%) |
Oct 19, 2010 | 15.87 | 16.23 | 15.51 | 15.68 | 60,755 | -0.52(-3.22%) |
Oct 18, 2010 | 16.23 | 16.23 | 15.81 | 16.20 | 51,991 | +0.07(+0.40%) |
Oct 15, 2010 | 16.63 | 16.63 | 16.05 | 16.14 | 74,457 | -0.23(-1.42%) |
Oct 14, 2010 | 16.42 | 16.58 | 16.17 | 16.37 | 39,714 | -0.11(-0.68%) |
Oct 13, 2010 | 16.32 | 16.62 | 16.22 | 16.48 | 69,891 | +0.21(+1.32%) |
Oct 12, 2010 | 16.36 | 16.37 | 16.00 | 16.27 | 34,413 | -0.11(-0.68%) |
Oct 11, 2010 | 16.47 | 16.56 | 16.32 | 16.38 | 37,642 | -0.07(-0.40%) |
Oct 08, 2010 | 16.49 | 16.60 | 16.38 | 16.45 | 126,828 | +0.05(+0.28%) |
Oct 07, 2010 | 16.56 | 16.62 | 16.33 | 16.40 | 426,043 | -0.15(-0.90%) |
Oct 06, 2010 | 16.54 | 16.66 | 16.46 | 16.55 | 89,778 | +0.01(+0.06%) |
Oct 05, 2010 | 16.07 | 16.65 | 15.27 | 16.54 | 137,975 | +0.66(+4.17%) |
Oct 04, 2010 | 15.91 | 16.04 | 15.74 | 15.88 | 167,225 | -0.18(-1.10%) |
Oct 01, 2010 | 15.65 | 16.06 | 15.49 | 16.05 | 107,070 | +0.58(+3.74%) |
Sep 30, 2010 | 15.48 | 15.58 | 15.23 | 15.48 | 83,514 | +0.20(+1.28%) |
Sep 29, 2010 | 14.79 | 15.46 | 14.69 | 15.28 | 101,341 | +0.39(+2.63%) |
Sep 28, 2010 | 14.38 | 14.94 | 14.29 | 14.89 | 91,907 | +0.07(+0.44%) |
Sep 27, 2010 | 14.80 | 15.02 | 14.57 | 14.82 | 68,510 | +0.00(+0.00%) |
Sep 24, 2010 | 14.16 | 14.87 | 14.16 | 14.82 | 96,298 | +0.83(+5.93%) |
Sep 23, 2010 | 13.71 | 14.20 | 13.48 | 13.99 | 114,051 | +0.18(+1.28%) |
Sep 22, 2010 | 13.59 | 13.95 | 13.58 | 13.82 | 78,907 | +0.19(+1.37%) |
Sep 21, 2010 | 14.15 | 14.15 | 13.44 | 13.63 | 53,067 | -0.50(-3.56%) |
Sep 20, 2010 | 13.35 | 14.16 | 13.22 | 14.13 | 82,076 | +0.81(+6.09%) |
Sep 17, 2010 | 13.42 | 13.48 | 12.96 | 13.32 | 140,102 | -0.02(-0.14%) |
Sep 15, 2010 | 13.19 | 13.45 | 13.03 | 13.34 | 28,921 | +0.11(+0.85%) |
Sep 14, 2010 | 13.44 | 13.44 | 13.13 | 13.23 | 40,458 | -0.22(-1.66%) |
Sep 13, 2010 | 13.05 | 13.53 | 13.00 | 13.45 | 52,099 | +0.59(+4.57%) |
Sep 10, 2010 | 12.76 | 12.96 | 12.70 | 12.86 | 32,949 | +0.17(+1.32%) |
Sep 09, 2010 | 12.86 | 13.06 | 12.51 | 12.70 | 28,722 | -0.01(-0.07%) |
Sep 08, 2010 | 12.52 | 12.87 | 12.52 | 12.71 | 49,777 | +0.26(+2.10%) |
Sep 07, 2010 | 12.92 | 13.07 | 12.38 | 12.44 | 43,483 | -0.49(-3.82%) |
Sep 03, 2010 | 13.13 | 13.18 | 12.85 | 12.94 | 85,565 | +0.03(+0.22%) |
Sep 02, 2010 | 12.78 | 12.94 | 12.62 | 12.91 | 40,842 | +0.15(+1.17%) |
Sep 01, 2010 | 12.17 | 12.76 | 12.14 | 12.76 | 89,507 | +0.82(+6.87%) |
Aug 31, 2010 | 12.11 | 12.34 | 11.89 | 11.94 | 67,903 | -0.19(-1.54%) |
Aug 30, 2010 | 12.28 | 12.29 | 12.10 | 12.13 | 126,040 | -0.24(-1.96%) |
Aug 27, 2010 | 11.99 | 12.42 | 11.76 | 12.37 | 134,200 | +0.58(+4.91%) |
Aug 26, 2010 | 11.73 | 11.92 | 11.69 | 11.79 | 115,053 | +0.09(+0.80%) |
Aug 25, 2010 | 11.72 | 11.84 | 11.52 | 11.70 | 166,948 | -0.14(-1.18%) |
Aug 24, 2010 | 11.81 | 12.05 | 11.59 | 11.84 | 60,303 | -0.11(-0.94%) |
Aug 23, 2010 | 12.33 | 12.33 | 11.87 | 11.95 | 72,459 | -0.26(-2.14%) |
Aug 20, 2010 | 12.31 | 12.41 | 12.05 | 12.21 | 78,484 | -0.17(-1.36%) |
Aug 19, 2010 | 13.08 | 13.24 | 12.32 | 12.38 | 99,704 | -0.72(-5.48%) |
Aug 18, 2010 | 13.29 | 13.40 | 13.03 | 13.10 | 88,384 | -0.18(-1.33%) |
Aug 17, 2010 | 13.20 | 13.36 | 13.13 | 13.27 | 114,902 | +0.21(+1.64%) |
Aug 16, 2010 | 12.90 | 13.24 | 12.73 | 13.06 | 76,078 | +0.12(+0.94%) |
Aug 13, 2010 | 13.02 | 13.08 | 12.76 | 12.94 | 87,973 | -0.18(-1.35%) |
Aug 12, 2010 | 12.83 | 13.23 | 12.83 | 13.12 | 112,000 | +0.07(+0.50%) |
Aug 11, 2010 | 13.57 | 13.70 | 12.85 | 13.05 | 119,861 | -0.87(-6.23%) |
Aug 10, 2010 | 14.11 | 14.13 | 13.77 | 13.92 | 68,609 | -0.43(-2.99%) |
Aug 09, 2010 | 14.39 | 14.64 | 14.06 | 14.35 | 88,389 | +0.11(+0.79%) |
Aug 06, 2010 | 14.37 | 14.52 | 13.82 | 14.24 | 70,071 | -0.41(-2.80%) |
Aug 05, 2010 | 14.38 | 14.81 | 14.36 | 14.65 | 52,071 | +0.10(+0.71%) |
Aug 04, 2010 | 14.85 | 15.12 | 14.49 | 14.54 | 111,433 | -0.25(-1.70%) |
Aug 03, 2010 | 14.81 | 15.27 | 14.58 | 14.79 | 95,739 | -0.13(-0.88%) |
Aug 02, 2010 | 15.08 | 15.37 | 14.69 | 14.93 | 175,766 | +0.25(+1.72%) |
Jul 30, 2010 | 14.41 | 14.86 | 14.37 | 14.67 | 75,258 | -0.05(-0.32%) |
Jul 29, 2010 | 14.82 | 14.93 | 14.27 | 14.72 | 96,366 | +0.06(+0.38%) |
Jul 28, 2010 | 14.95 | 14.98 | 14.60 | 14.66 | 93,168 | -0.36(-2.42%) |
Jul 27, 2010 | 15.19 | 15.28 | 14.94 | 15.03 | 109,353 | -0.05(-0.31%) |
Jul 26, 2010 | 14.49 | 15.41 | 14.32 | 15.07 | 273,949 | +0.60(+4.12%) |
Jul 23, 2010 | 13.77 | 14.52 | 13.09 | 14.48 | 207,189 | +0.40(+2.85%) |
Jul 22, 2010 | 13.60 | 14.14 | 13.55 | 14.08 | 206,276 | +0.73(+5.45%) |
Jul 21, 2010 | 13.53 | 13.80 | 13.17 | 13.35 | 100,675 | -0.08(-0.62%) |
Jul 20, 2010 | 13.07 | 13.46 | 12.96 | 13.43 | 95,080 | +0.15(+1.12%) |
Jul 19, 2010 | 12.85 | 13.46 | 12.56 | 13.28 | 92,124 | +0.51(+4.02%) |
Jul 16, 2010 | 13.22 | 13.39 | 12.62 | 12.77 | 156,483 | -0.60(-4.47%) |
Jul 15, 2010 | 13.21 | 13.47 | 12.87 | 13.37 | 75,199 | +0.21(+1.63%) |
Jul 14, 2010 | 13.13 | 13.18 | 12.75 | 13.15 | 103,367 | +0.03(+0.21%) |
Jul 13, 2010 | 12.71 | 13.41 | 12.46 | 13.13 | 155,211 | +0.68(+5.47%) |
Jul 12, 2010 | 12.91 | 12.92 | 12.36 | 12.44 | 127,451 | -0.48(-3.68%) |
Jul 09, 2010 | 12.80 | 13.10 | 12.57 | 12.92 | 68,511 | +0.21(+1.69%) |
Jul 08, 2010 | 12.79 | 13.01 | 12.40 | 12.71 | 95,927 | +0.11(+0.89%) |
Jul 07, 2010 | 12.15 | 12.71 | 12.15 | 12.59 | 103,536 | +0.53(+4.41%) |
Jul 06, 2010 | 12.78 | 12.78 | 11.91 | 12.06 | 122,805 | -0.43(-3.44%) |
Jul 02, 2010 | 12.87 | 13.00 | 12.34 | 12.49 | 81,211 | -0.24(-1.90%) |
Jul 01, 2010 | 13.12 | 13.16 | 12.55 | 12.73 | 98,146 | -0.30(-2.29%) |
Jun 30, 2010 | 13.35 | 13.57 | 13.01 | 13.03 | 201,456 | -0.28(-2.10%) |
Jun 29, 2010 | 13.62 | 14.03 | 13.13 | 13.31 | 109,299 | -0.78(-5.56%) |
Jun 25, 2010 | 13.90 | 14.48 | 13.68 | 14.10 | 313,658 | +0.31(+2.23%) |
Jun 24, 2010 | 14.15 | 14.33 | 13.78 | 13.79 | 53,996 | -0.53(-3.71%) |
Jun 23, 2010 | 14.44 | 14.51 | 14.24 | 14.32 | 51,233 | -0.19(-1.29%) |
Jun 22, 2010 | 15.04 | 15.20 | 14.47 | 14.51 | 131,876 | -0.45(-2.99%) |
Jun 21, 2010 | 15.12 | 15.35 | 14.78 | 14.95 | 60,613 | +0.11(+0.75%) |
Jun 18, 2010 | 14.74 | 14.87 | 14.54 | 14.84 | 151,774 | +0.21(+1.47%) |
Jun 17, 2010 | 14.74 | 14.74 | 14.38 | 14.63 | 66,675 | +0.03(+0.19%) |
Jun 16, 2010 | 14.66 | 14.88 | 14.50 | 14.60 | 78,389 | -0.25(-1.70%) |
Jun 15, 2010 | 13.93 | 14.87 | 13.85 | 14.85 | 126,635 | +1.13(+8.23%) |
Jun 14, 2010 | 13.70 | 14.13 | 13.68 | 13.72 | 70,154 | +0.20(+1.45%) |
Jun 11, 2010 | 13.08 | 13.79 | 13.08 | 13.53 | 124,308 | +0.25(+1.90%) |
Jun 10, 2010 | 13.37 | 13.69 | 13.22 | 13.27 | 144,641 | +0.17(+1.28%) |
Jun 09, 2010 | 13.39 | 13.45 | 12.99 | 13.11 | 248,170 | -0.15(-1.13%) |
Jun 08, 2010 | 13.18 | 13.43 | 13.00 | 13.26 | 124,747 | +0.12(+0.92%) |
Jun 07, 2010 | 13.70 | 13.70 | 13.07 | 13.13 | 100,091 | -0.53(-3.89%) |
Jun 04, 2010 | 14.24 | 14.38 | 13.62 | 13.67 | 135,935 | -1.05(-7.16%) |
Jun 03, 2010 | 14.66 | 15.08 | 14.63 | 14.72 | 93,076 | +0.04(+0.25%) |
Jun 02, 2010 | 14.55 | 14.72 | 14.22 | 14.68 | 122,919 | +0.19(+1.29%) |
Jun 01, 2010 | 15.10 | 15.16 | 14.49 | 14.50 | 196,373 | -0.78(-5.13%) |
May 28, 2010 | 16.07 | 15.97 | 15.06 | 15.28 | 131,800 | -0.79(-4.93%) |
May 27, 2010 | 15.24 | 16.09 | 14.48 | 16.07 | 111,006 | +1.19(+8.03%) |
May 26, 2010 | 14.78 | 15.40 | 14.72 | 14.88 | 146,921 | +0.16(+1.08%) |
May 25, 2010 | 14.65 | 14.75 | 14.19 | 14.72 | 108,362 | -0.35(-2.29%) |
May 24, 2010 | 15.38 | 15.53 | 14.97 | 15.07 | 80,369 | -0.38(-2.48%) |
May 21, 2010 | 14.85 | 15.49 | 14.38 | 15.45 | 185,484 | +0.29(+1.91%) |
May 20, 2010 | 15.25 | 15.95 | 15.07 | 15.16 | 88,804 | -1.01(-6.23%) |
May 19, 2010 | 16.30 | 16.46 | 15.81 | 16.17 | 93,795 | -0.40(-2.42%) |
May 18, 2010 | 17.16 | 17.18 | 16.43 | 16.57 | 157,031 | -0.31(-1.82%) |
May 17, 2010 | 17.16 | 17.22 | 16.45 | 16.88 | 136,328 | -0.10(-0.60%) |
May 14, 2010 | 17.00 | 17.12 | 16.57 | 16.98 | 124,261 | -0.22(-1.30%) |
May 13, 2010 | 16.74 | 17.21 | 16.62 | 17.20 | 150,680 | +0.35(+2.05%) |
May 12, 2010 | 16.65 | 17.02 | 16.49 | 16.86 | 105,916 | +0.29(+1.75%) |
May 11, 2010 | 16.59 | 16.85 | 16.05 | 16.57 | 71,591 | +0.30(+1.83%) |
May 10, 2010 | 15.92 | 16.32 | 15.85 | 16.27 | 120,059 | +0.63(+4.06%) |
May 07, 2010 | 15.75 | 15.90 | 15.05 | 15.63 | 163,878 | -0.22(-1.41%) |
May 06, 2010 | 16.49 | 16.70 | 14.64 | 15.86 | 127,435 | -0.74(-4.44%) |
May 05, 2010 | 16.53 | 16.81 | 16.11 | 16.60 | 100,754 | -0.12(-0.73%) |
May 04, 2010 | 17.47 | 17.47 | 16.60 | 16.72 | 81,499 | -1.04(-5.83%) |