Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.65 | 17.13 | 16.53 | 17.00 | 523,972 | +0.32(+1.92%) |
Apr 28, 2011 | 16.70 | 16.75 | 16.48 | 16.68 | 333,880 | -0.02(-0.12%) |
Apr 27, 2011 | 16.67 | 16.73 | 16.50 | 16.70 | 293,884 | +0.05(+0.30%) |
Apr 26, 2011 | 16.43 | 16.72 | 16.31 | 16.66 | 421,890 | +0.28(+1.71%) |
Apr 25, 2011 | 16.58 | 16.66 | 16.28 | 16.38 | 356,574 | -0.34(-2.06%) |
Apr 21, 2011 | 16.95 | 17.00 | 16.59 | 16.72 | 355,994 | -0.14(-0.83%) |
Apr 20, 2011 | 16.85 | 16.90 | 16.75 | 16.86 | 444,510 | +0.22(+1.35%) |
Apr 19, 2011 | 16.66 | 16.82 | 16.54 | 16.64 | 620,722 | +0.06(+0.33%) |
Apr 18, 2011 | 16.47 | 16.68 | 16.18 | 16.58 | 693,352 | -0.06(-0.33%) |
Apr 15, 2011 | 16.32 | 16.86 | 16.08 | 16.64 | 1,126,662 | +0.46(+2.88%) |
Apr 14, 2011 | 15.63 | 16.39 | 15.40 | 16.17 | 1,591,242 | +0.92(+6.03%) |
Apr 13, 2011 | 15.47 | 15.52 | 15.15 | 15.25 | 381,174 | -0.14(-0.91%) |
Apr 12, 2011 | 15.48 | 15.61 | 15.36 | 15.39 | 314,406 | -0.23(-1.50%) |
Apr 11, 2011 | 15.66 | 15.78 | 15.58 | 15.62 | 251,082 | -0.05(-0.35%) |
Apr 08, 2011 | 16.11 | 16.21 | 15.66 | 15.68 | 526,654 | -0.36(-2.24%) |
Apr 07, 2011 | 16.40 | 16.45 | 16.02 | 16.04 | 499,778 | -0.36(-2.20%) |
Apr 06, 2011 | 16.21 | 16.50 | 16.19 | 16.40 | 353,694 | +0.18(+1.14%) |
Apr 05, 2011 | 16.30 | 16.38 | 16.14 | 16.21 | 520,388 | -0.04(-0.25%) |
Apr 04, 2011 | 16.66 | 16.71 | 16.18 | 16.25 | 402,114 | -0.30(-1.84%) |
Apr 01, 2011 | 16.22 | 16.77 | 16.14 | 16.56 | 779,576 | +0.42(+2.60%) |
Mar 31, 2011 | 16.19 | 16.34 | 16.00 | 16.14 | 722,150 | -0.01(-0.06%) |
Mar 30, 2011 | 16.50 | 16.62 | 16.12 | 16.15 | 1,098,212 | -0.36(-2.18%) |
Mar 29, 2011 | 16.20 | 16.52 | 16.20 | 16.51 | 1,084,050 | +0.27(+1.66%) |
Mar 28, 2011 | 16.25 | 16.35 | 16.11 | 16.24 | 803,842 | +0.06(+0.37%) |
Mar 25, 2011 | 15.43 | 16.52 | 15.12 | 16.18 | 1,875,486 | +0.79(+5.10%) |
Mar 24, 2011 | 15.43 | 15.47 | 15.26 | 15.39 | 453,986 | +0.09(+0.59%) |
Mar 23, 2011 | 15.00 | 15.34 | 14.92 | 15.30 | 460,644 | +0.31(+2.10%) |
Mar 22, 2011 | 15.01 | 15.04 | 14.94 | 14.99 | 397,786 | +0.02(+0.10%) |
Mar 21, 2011 | 14.99 | 15.04 | 14.59 | 14.97 | 454,426 | +0.41(+2.85%) |
Mar 18, 2011 | 14.47 | 14.61 | 14.45 | 14.56 | 948,704 | +0.16(+1.08%) |
Mar 17, 2011 | 14.44 | 14.46 | 14.27 | 14.40 | 557,122 | +0.20(+1.41%) |
Mar 16, 2011 | 14.30 | 14.40 | 14.18 | 14.21 | 450,944 | -0.13(-0.91%) |
Mar 15, 2011 | 14.00 | 14.45 | 13.88 | 14.34 | 563,408 | +0.08(+0.56%) |
Mar 14, 2011 | 14.21 | 14.28 | 14.09 | 14.26 | 279,748 | -0.01(-0.11%) |
Mar 11, 2011 | 14.12 | 14.34 | 14.00 | 14.27 | 663,010 | -0.02(-0.14%) |
Mar 10, 2011 | 14.69 | 14.70 | 14.28 | 14.29 | 657,900 | -0.48(-3.25%) |
Mar 09, 2011 | 14.88 | 14.99 | 14.67 | 14.77 | 534,892 | -0.16(-1.07%) |
Mar 08, 2011 | 14.51 | 14.95 | 14.39 | 14.93 | 472,288 | +0.38(+2.58%) |
Mar 07, 2011 | 14.80 | 14.80 | 14.33 | 14.55 | 754,344 | -0.15(-1.01%) |
Mar 04, 2011 | 14.84 | 14.86 | 14.55 | 14.70 | 588,048 | -0.16(-1.05%) |
Mar 03, 2011 | 15.00 | 15.22 | 14.79 | 14.86 | 989,910 | -0.05(-0.37%) |
Mar 02, 2011 | 14.79 | 14.96 | 14.71 | 14.91 | 574,986 | +0.15(+1.05%) |
Mar 01, 2011 | 15.01 | 15.05 | 14.74 | 14.76 | 545,628 | -0.15(-1.01%) |
Feb 28, 2011 | 14.94 | 15.03 | 14.83 | 14.91 | 739,738 | +0.03(+0.17%) |
Feb 25, 2011 | 14.62 | 14.98 | 14.59 | 14.88 | 836,836 | +0.27(+1.85%) |
Feb 24, 2011 | 14.86 | 15.02 | 14.58 | 14.62 | 818,598 | -0.28(-1.85%) |
Feb 23, 2011 | 15.28 | 15.35 | 14.74 | 14.89 | 1,158,016 | -0.44(-2.87%) |
Feb 22, 2011 | 15.40 | 15.50 | 15.32 | 15.33 | 976,934 | -0.11(-0.71%) |
Feb 18, 2011 | 15.53 | 15.53 | 15.33 | 15.44 | 729,948 | -0.01(-0.06%) |
Feb 17, 2011 | 15.60 | 15.62 | 15.39 | 15.45 | 873,252 | -0.11(-0.68%) |
Feb 16, 2011 | 15.37 | 15.60 | 15.37 | 15.55 | 1,097,086 | +0.27(+1.77%) |
Feb 15, 2011 | 15.20 | 15.59 | 15.20 | 15.29 | 1,019,764 | +0.11(+0.72%) |
Feb 14, 2011 | 15.20 | 15.20 | 15.06 | 15.18 | 496,044 | +0.02(+0.13%) |
Feb 11, 2011 | 15.11 | 15.16 | 15.03 | 15.15 | 914,396 | +0.04(+0.30%) |
Feb 10, 2011 | 14.95 | 15.31 | 14.91 | 15.11 | 1,366,984 | +0.25(+1.68%) |
Feb 09, 2011 | 14.91 | 14.91 | 14.65 | 14.86 | 861,764 | -0.01(-0.03%) |
Feb 08, 2011 | 15.00 | 15.16 | 14.46 | 14.87 | 2,850,766 | +0.55(+3.88%) |
Feb 07, 2011 | 13.96 | 14.35 | 13.88 | 14.31 | 1,490,466 | +0.42(+2.99%) |
Feb 04, 2011 | 14.26 | 14.27 | 13.76 | 13.89 | 919,232 | +0.07(+0.51%) |
Feb 03, 2011 | 13.71 | 13.87 | 13.66 | 13.82 | 696,818 | +0.21(+1.51%) |
Feb 02, 2011 | 13.29 | 13.67 | 13.24 | 13.62 | 786,882 | +0.28(+2.14%) |
Feb 01, 2011 | 13.37 | 13.40 | 13.28 | 13.34 | 774,918 | +0.02(+0.15%) |
Jan 31, 2011 | 13.38 | 13.38 | 13.16 | 13.31 | 791,104 | +0.03(+0.19%) |
Jan 28, 2011 | 13.72 | 13.72 | 13.28 | 13.29 | 599,962 | -0.46(-3.31%) |
Jan 27, 2011 | 13.56 | 13.96 | 13.53 | 13.74 | 805,106 | +0.11(+0.84%) |
Jan 26, 2011 | 13.75 | 13.90 | 13.57 | 13.63 | 549,746 | -0.08(-0.58%) |
Jan 25, 2011 | 13.40 | 13.72 | 13.38 | 13.71 | 630,758 | +0.30(+2.24%) |
Jan 24, 2011 | 13.36 | 13.47 | 13.27 | 13.41 | 334,734 | +0.09(+0.68%) |
Jan 21, 2011 | 13.39 | 13.39 | 13.21 | 13.32 | 565,224 | +0.04(+0.26%) |
Jan 20, 2011 | 13.22 | 13.38 | 13.18 | 13.29 | 439,918 | +0.11(+0.83%) |
Jan 19, 2011 | 13.40 | 13.43 | 13.11 | 13.18 | 432,586 | -0.25(-1.90%) |
Jan 18, 2011 | 13.43 | 13.54 | 13.27 | 13.43 | 415,694 | +0.04(+0.34%) |
Jan 14, 2011 | 13.50 | 13.50 | 13.31 | 13.38 | 352,564 | -0.10(-0.70%) |
Jan 13, 2011 | 13.41 | 13.50 | 13.38 | 13.48 | 331,448 | +0.05(+0.37%) |
Jan 12, 2011 | 13.32 | 13.50 | 13.21 | 13.43 | 488,036 | +0.28(+2.09%) |
Jan 11, 2011 | 13.23 | 13.27 | 13.04 | 13.15 | 1,250,920 | +0.13(+1.00%) |
Jan 10, 2011 | 12.86 | 13.04 | 12.79 | 13.03 | 1,085,134 | +0.08(+0.58%) |
Jan 07, 2011 | 13.20 | 13.21 | 12.89 | 12.95 | 826,476 | -0.16(-1.18%) |
Jan 06, 2011 | 13.17 | 13.36 | 13.06 | 13.11 | 782,208 | -0.14(-1.06%) |
Jan 05, 2011 | 13.43 | 13.54 | 13.22 | 13.24 | 986,142 | -0.21(-1.57%) |
Jan 04, 2011 | 13.65 | 13.71 | 13.40 | 13.46 | 1,099,790 | -0.13(-0.98%) |
Jan 03, 2011 | 13.59 | 13.73 | 13.55 | 13.59 | 457,256 | +0.06(+0.44%) |
Dec 31, 2010 | 13.76 | 13.86 | 13.53 | 13.53 | 322,252 | -0.22(-1.60%) |
Dec 30, 2010 | 13.85 | 13.87 | 13.71 | 13.75 | 379,664 | -0.06(-0.47%) |
Dec 29, 2010 | 13.80 | 13.86 | 13.79 | 13.81 | 419,692 | -0.01(-0.07%) |
Dec 28, 2010 | 13.80 | 13.86 | 13.72 | 13.82 | 214,456 | +0.01(+0.07%) |
Dec 27, 2010 | 13.73 | 13.88 | 13.57 | 13.81 | 209,058 | +0.12(+0.84%) |
Dec 23, 2010 | 13.76 | 13.78 | 13.65 | 13.70 | 397,704 | -0.04(-0.33%) |
Dec 22, 2010 | 13.87 | 13.90 | 13.69 | 13.74 | 588,036 | -0.15(-1.04%) |
Dec 21, 2010 | 14.18 | 14.24 | 13.86 | 13.89 | 701,130 | -0.20(-1.38%) |
Dec 20, 2010 | 13.88 | 14.18 | 13.88 | 14.09 | 613,312 | +0.20(+1.44%) |
Dec 17, 2010 | 13.88 | 13.90 | 13.65 | 13.88 | 1,412,582 | -0.02(-0.14%) |
Dec 16, 2010 | 14.02 | 14.09 | 13.85 | 13.90 | 523,280 | -0.04(-0.32%) |
Dec 15, 2010 | 14.01 | 14.21 | 13.91 | 13.95 | 541,308 | -0.11(-0.78%) |
Dec 14, 2010 | 14.07 | 14.12 | 14.01 | 14.06 | 265,886 | +0.05(+0.36%) |
Dec 13, 2010 | 14.15 | 14.15 | 13.98 | 14.01 | 542,536 | -0.15(-1.09%) |
Dec 10, 2010 | 14.03 | 14.22 | 13.99 | 14.16 | 650,528 | +0.13(+0.96%) |
Dec 09, 2010 | 14.15 | 14.15 | 13.98 | 14.03 | 723,016 | -0.01(-0.04%) |
Dec 08, 2010 | 13.95 | 14.11 | 13.91 | 14.04 | 505,266 | +0.17(+1.23%) |
Dec 07, 2010 | 13.68 | 13.95 | 13.66 | 13.87 | 617,822 | +0.35(+2.55%) |
Dec 06, 2010 | 13.49 | 13.57 | 13.43 | 13.52 | 237,524 | +0.03(+0.19%) |
Dec 03, 2010 | 13.40 | 13.61 | 13.38 | 13.49 | 551,424 | -0.02(-0.11%) |
Dec 02, 2010 | 13.46 | 13.55 | 13.38 | 13.51 | 408,974 | +0.02(+0.15%) |
Dec 01, 2010 | 13.47 | 13.54 | 13.27 | 13.49 | 534,062 | +0.23(+1.77%) |
Nov 30, 2010 | 13.31 | 13.35 | 13.09 | 13.26 | 573,368 | -0.14(-1.05%) |
Nov 29, 2010 | 13.15 | 13.46 | 13.05 | 13.39 | 272,428 | +0.18(+1.36%) |
Nov 26, 2010 | 13.49 | 13.49 | 13.16 | 13.21 | 270,064 | -0.31(-2.29%) |
Nov 24, 2010 | 13.22 | 13.53 | 13.53 | 13.53 | 535,468 | +0.44(+3.32%) |
Nov 23, 2010 | 13.14 | 13.23 | 13.05 | 13.09 | 515,226 | -0.20(-1.47%) |
Nov 22, 2010 | 13.26 | 13.35 | 13.15 | 13.29 | 266,058 | -0.04(-0.26%) |
Nov 19, 2010 | 13.05 | 13.47 | 13.01 | 13.32 | 483,532 | +0.28(+2.15%) |
Nov 18, 2010 | 13.02 | 13.05 | 12.96 | 13.04 | 519,516 | +0.08(+0.62%) |
Nov 17, 2010 | 13.02 | 13.05 | 12.93 | 12.96 | 359,050 | +0.01(+0.08%) |
Nov 16, 2010 | 12.90 | 13.03 | 12.78 | 12.95 | 937,202 | +0.00(+0.04%) |
Nov 15, 2010 | 13.01 | 13.09 | 12.91 | 12.95 | 501,326 | +0.03(+0.23%) |
Nov 12, 2010 | 13.01 | 13.16 | 12.81 | 12.91 | 735,768 | -0.12(-0.88%) |
Nov 11, 2010 | 12.97 | 13.13 | 12.97 | 13.03 | 495,928 | -0.13(-0.99%) |
Nov 10, 2010 | 13.25 | 13.28 | 13.01 | 13.16 | 543,104 | +0.01(+0.08%) |
Nov 09, 2010 | 13.39 | 13.40 | 13.11 | 13.15 | 498,036 | -0.12(-0.90%) |
Nov 08, 2010 | 13.37 | 13.61 | 13.23 | 13.27 | 949,608 | +0.06(+0.49%) |
Nov 05, 2010 | 12.96 | 13.25 | 12.96 | 13.21 | 1,423,970 | +0.46(+3.65%) |
Nov 04, 2010 | 12.36 | 12.74 | 12.36 | 12.74 | 1,122,700 | +0.50(+4.08%) |
Nov 03, 2010 | 12.32 | 12.32 | 12.04 | 12.24 | 388,272 | -0.04(-0.29%) |
Nov 02, 2010 | 12.37 | 12.37 | 12.22 | 12.28 | 493,338 | -0.04(-0.28%) |
Nov 01, 2010 | 12.46 | 12.47 | 12.18 | 12.31 | 385,026 | -0.05(-0.44%) |
Oct 29, 2010 | 12.36 | 12.52 | 12.32 | 12.37 | 317,900 | -0.05(-0.44%) |
Oct 28, 2010 | 12.63 | 12.68 | 12.24 | 12.42 | 434,378 | -0.08(-0.64%) |
Oct 27, 2010 | 12.41 | 12.55 | 12.38 | 12.50 | 466,010 | +0.01(+0.08%) |
Oct 25, 2010 | 12.35 | 12.59 | 12.33 | 12.49 | 459,942 | +0.19(+1.50%) |
Oct 22, 2010 | 12.22 | 12.38 | 12.12 | 12.30 | 270,496 | +0.13(+1.07%) |
Oct 21, 2010 | 12.41 | 12.44 | 12.02 | 12.18 | 630,186 | -0.22(-1.81%) |
Oct 20, 2010 | 12.49 | 12.54 | 12.36 | 12.40 | 383,688 | -0.01(-0.12%) |
Oct 19, 2010 | 12.32 | 12.45 | 12.14 | 12.41 | 1,815,960 | -0.04(-0.28%) |
Oct 18, 2010 | 12.38 | 12.46 | 12.27 | 12.45 | 336,384 | +0.05(+0.44%) |
Oct 15, 2010 | 12.55 | 12.75 | 12.34 | 12.39 | 804,026 | -0.04(-0.32%) |
Oct 14, 2010 | 12.05 | 12.45 | 12.00 | 12.44 | 779,176 | +0.45(+3.75%) |
Oct 13, 2010 | 11.94 | 12.03 | 11.82 | 11.98 | 639,152 | +0.09(+0.76%) |
Oct 12, 2010 | 11.86 | 11.92 | 11.68 | 11.89 | 416,196 | +0.04(+0.38%) |
Oct 11, 2010 | 12.01 | 12.01 | 11.84 | 11.85 | 267,028 | -0.20(-1.66%) |
Oct 08, 2010 | 11.89 | 12.07 | 11.75 | 12.05 | 505,074 | +0.21(+1.77%) |
Oct 07, 2010 | 12.06 | 12.07 | 11.78 | 11.84 | 436,844 | -0.18(-1.50%) |
Oct 06, 2010 | 12.03 | 12.07 | 11.97 | 12.02 | 324,958 | -0.05(-0.41%) |
Oct 05, 2010 | 12.02 | 12.09 | 11.90 | 12.07 | 371,704 | +0.14(+1.17%) |
Oct 04, 2010 | 11.95 | 11.98 | 11.76 | 11.93 | 487,608 | -0.07(-0.58%) |
Oct 01, 2010 | 12.07 | 12.07 | 11.85 | 12.00 | 622,744 | +0.01(+0.08%) |
Sep 30, 2010 | 12.34 | 12.35 | 11.88 | 11.99 | 806,582 | -0.27(-2.20%) |
Sep 29, 2010 | 12.05 | 12.31 | 11.94 | 12.26 | 398,500 | +0.21(+1.74%) |
Sep 28, 2010 | 11.91 | 12.07 | 11.66 | 12.05 | 602,974 | +0.14(+1.18%) |
Sep 27, 2010 | 12.34 | 12.34 | 11.88 | 11.91 | 797,350 | -0.44(-3.56%) |
Sep 24, 2010 | 12.31 | 12.35 | 12.18 | 12.35 | 373,264 | +0.21(+1.73%) |
Sep 23, 2010 | 12.23 | 12.40 | 12.12 | 12.14 | 556,546 | -0.14(-1.18%) |
Sep 22, 2010 | 12.30 | 12.44 | 12.10 | 12.29 | 843,316 | -0.01(-0.08%) |
Sep 21, 2010 | 12.10 | 12.43 | 12.08 | 12.29 | 849,932 | +0.21(+1.70%) |
Sep 20, 2010 | 11.68 | 12.12 | 11.63 | 12.09 | 882,328 | +0.43(+3.64%) |
Sep 17, 2010 | 11.90 | 11.99 | 11.63 | 11.66 | 1,571,832 | -0.23(-1.89%) |
Sep 15, 2010 | 11.83 | 12.01 | 11.79 | 11.89 | 1,323,304 | -0.00(-0.04%) |
Sep 14, 2010 | 11.95 | 12.05 | 11.85 | 11.89 | 1,046,868 | -0.10(-0.83%) |
Sep 13, 2010 | 11.97 | 12.01 | 11.78 | 11.99 | 1,333,114 | +0.08(+0.71%) |
Sep 10, 2010 | 12.20 | 12.21 | 11.83 | 11.91 | 1,104,786 | -0.29(-2.38%) |
Sep 09, 2010 | 12.36 | 12.49 | 12.12 | 12.20 | 788,570 | +0.00(+0.00%) |
Sep 08, 2010 | 12.05 | 12.36 | 11.94 | 12.20 | 981,296 | +0.19(+1.62%) |
Sep 07, 2010 | 12.01 | 12.05 | 11.90 | 12.01 | 1,091,490 | +0.01(+0.08%) |
Sep 03, 2010 | 11.80 | 12.02 | 11.71 | 11.99 | 1,275,276 | +0.29(+2.52%) |
Sep 02, 2010 | 11.50 | 11.71 | 11.50 | 11.70 | 771,830 | +0.26(+2.27%) |
Sep 01, 2010 | 11.38 | 11.51 | 11.28 | 11.44 | 1,535,050 | +0.27(+2.42%) |
Aug 31, 2010 | 10.98 | 11.26 | 10.95 | 11.17 | 703,398 | +0.20(+1.78%) |
Aug 30, 2010 | 11.26 | 11.32 | 10.97 | 10.97 | 758,548 | -0.29(-2.57%) |
Aug 27, 2010 | 11.06 | 11.28 | 10.75 | 11.27 | 1,144,508 | +0.35(+3.16%) |
Aug 26, 2010 | 11.25 | 11.25 | 10.41 | 10.92 | 2,123,806 | +0.60(+5.76%) |
Aug 25, 2010 | 10.03 | 10.39 | 9.915 | 10.32 | 705,822 | +0.21(+2.03%) |
Aug 24, 2010 | 10.21 | 10.32 | 10.10 | 10.12 | 481,944 | -0.17(-1.60%) |
Aug 23, 2010 | 10.49 | 10.56 | 10.26 | 10.29 | 435,576 | -0.12(-1.15%) |
Aug 20, 2010 | 10.34 | 10.44 | 10.21 | 10.40 | 730,730 | +0.07(+0.68%) |
Aug 19, 2010 | 10.41 | 10.53 | 10.20 | 10.34 | 768,974 | -0.14(-1.34%) |
Aug 18, 2010 | 10.15 | 10.50 | 10.10 | 10.47 | 752,456 | +0.28(+2.75%) |
Aug 17, 2010 | 10.11 | 10.32 | 9.975 | 10.20 | 754,534 | +0.13(+1.34%) |
Aug 16, 2010 | 9.960 | 10.23 | 9.875 | 10.06 | 691,068 | +0.03(+0.25%) |
Aug 13, 2010 | 10.04 | 10.07 | 9.880 | 10.04 | 671,740 | -0.07(-0.69%) |
Aug 12, 2010 | 9.945 | 10.22 | 9.890 | 10.11 | 744,626 | -0.01(-0.10%) |
Aug 11, 2010 | 10.35 | 10.35 | 10.01 | 10.12 | 853,414 | -0.45(-4.21%) |
Aug 10, 2010 | 10.48 | 10.69 | 10.40 | 10.56 | 484,830 | -0.04(-0.33%) |
Aug 09, 2010 | 10.46 | 10.66 | 10.35 | 10.60 | 334,070 | +0.21(+2.02%) |
Aug 06, 2010 | 10.43 | 10.57 | 10.25 | 10.38 | 548,478 | -0.15(-1.47%) |
Aug 05, 2010 | 10.77 | 10.90 | 10.50 | 10.54 | 344,622 | -0.27(-2.50%) |
Aug 04, 2010 | 10.71 | 10.86 | 10.51 | 10.81 | 267,922 | +0.12(+1.17%) |
Aug 03, 2010 | 10.68 | 10.85 | 10.49 | 10.69 | 317,360 | -0.04(-0.37%) |
Aug 02, 2010 | 10.71 | 10.83 | 10.61 | 10.72 | 326,932 | +0.20(+1.85%) |
Jul 30, 2010 | 10.45 | 10.72 | 10.45 | 10.53 | 631,320 | -0.06(-0.52%) |
Jul 29, 2010 | 10.88 | 10.95 | 10.34 | 10.59 | 455,302 | -0.18(-1.67%) |
Jul 28, 2010 | 10.85 | 10.89 | 10.71 | 10.77 | 753,104 | -0.14(-1.33%) |
Jul 27, 2010 | 10.69 | 11.12 | 10.65 | 10.91 | 1,290,718 | +0.46(+4.40%) |
Jul 26, 2010 | 10.28 | 10.47 | 10.25 | 10.45 | 706,210 | +0.15(+1.46%) |
Jul 23, 2010 | 10.11 | 10.33 | 10.04 | 10.30 | 721,362 | +0.12(+1.23%) |
Jul 22, 2010 | 9.925 | 10.33 | 9.800 | 10.18 | 900,066 | +0.40(+4.04%) |
Jul 21, 2010 | 10.02 | 10.17 | 9.735 | 9.780 | 938,182 | -0.21(-2.05%) |
Jul 20, 2010 | 9.755 | 9.995 | 9.685 | 9.985 | 625,968 | +0.12(+1.17%) |
Jul 19, 2010 | 9.920 | 9.920 | 9.600 | 9.870 | 541,310 | -0.04(-0.35%) |
Jul 16, 2010 | 9.930 | 10.02 | 9.795 | 9.905 | 963,302 | -0.11(-1.05%) |
Jul 15, 2010 | 10.26 | 10.32 | 9.940 | 10.01 | 799,630 | -0.21(-2.10%) |
Jul 14, 2010 | 10.25 | 10.40 | 10.12 | 10.22 | 634,132 | -0.08(-0.73%) |
Jul 13, 2010 | 10.29 | 10.43 | 10.21 | 10.30 | 595,170 | +0.15(+1.48%) |
Jul 12, 2010 | 10.13 | 10.22 | 10.06 | 10.15 | 260,330 | +0.00(+0.00%) |
Jul 09, 2010 | 10.04 | 10.19 | 9.990 | 10.15 | 584,674 | +0.06(+0.64%) |
Jul 08, 2010 | 10.18 | 10.18 | 9.965 | 10.09 | 786,490 | -0.02(-0.25%) |
Jul 07, 2010 | 9.990 | 10.14 | 9.915 | 10.11 | 572,854 | +0.18(+1.81%) |
Jul 06, 2010 | 9.995 | 10.22 | 9.890 | 9.930 | 596,384 | +0.05(+0.51%) |
Jul 02, 2010 | 10.04 | 10.04 | 9.750 | 9.880 | 554,934 | -0.13(-1.30%) |
Jul 01, 2010 | 10.06 | 10.11 | 9.755 | 10.01 | 807,584 | -0.08(-0.74%) |
Jun 30, 2010 | 10.12 | 10.42 | 10.00 | 10.09 | 1,012,242 | -0.06(-0.64%) |
Jun 29, 2010 | 10.44 | 10.63 | 10.08 | 10.15 | 1,039,622 | -0.56(-5.23%) |
Jun 25, 2010 | 10.56 | 10.79 | 10.46 | 10.71 | 1,934,806 | +0.16(+1.47%) |
Jun 24, 2010 | 10.67 | 10.78 | 10.51 | 10.55 | 798,236 | -0.21(-1.95%) |
Jun 23, 2010 | 11.03 | 11.04 | 10.70 | 10.77 | 870,288 | -0.30(-2.71%) |
Jun 22, 2010 | 11.19 | 11.29 | 11.06 | 11.06 | 530,248 | -0.13(-1.16%) |
Jun 21, 2010 | 11.48 | 11.49 | 11.11 | 11.20 | 646,566 | -0.19(-1.63%) |
Jun 18, 2010 | 11.34 | 11.40 | 11.16 | 11.38 | 838,992 | +0.05(+0.44%) |
Jun 17, 2010 | 11.07 | 11.39 | 11.07 | 11.33 | 895,746 | +0.25(+2.26%) |
Jun 16, 2010 | 11.21 | 11.35 | 11.02 | 11.08 | 1,463,828 | -0.28(-2.42%) |
Jun 15, 2010 | 11.48 | 11.50 | 11.30 | 11.36 | 843,382 | +0.01(+0.09%) |
Jun 14, 2010 | 11.54 | 11.78 | 11.32 | 11.35 | 1,548,874 | -0.07(-0.61%) |
Jun 11, 2010 | 11.15 | 11.45 | 11.10 | 11.41 | 986,150 | +0.07(+0.62%) |
Jun 10, 2010 | 11.27 | 11.40 | 11.21 | 11.35 | 719,700 | +0.25(+2.25%) |
Jun 09, 2010 | 11.12 | 11.25 | 11.04 | 11.10 | 914,202 | +0.10(+0.91%) |
Jun 08, 2010 | 11.01 | 11.13 | 10.84 | 10.99 | 910,164 | +0.02(+0.18%) |
Jun 07, 2010 | 11.26 | 11.36 | 10.93 | 10.97 | 1,636,328 | -0.31(-2.75%) |
Jun 04, 2010 | 11.12 | 11.39 | 11.00 | 11.29 | 2,411,936 | -0.07(-0.66%) |
Jun 03, 2010 | 11.04 | 11.40 | 10.96 | 11.36 | 2,117,682 | +0.25(+2.30%) |
Jun 02, 2010 | 10.74 | 11.11 | 10.63 | 11.11 | 811,188 | +0.46(+4.37%) |
Jun 01, 2010 | 10.67 | 10.82 | 10.56 | 10.64 | 806,270 | -0.14(-1.30%) |
May 28, 2010 | 11.00 | 10.97 | 10.71 | 10.78 | 528,058 | -0.22(-2.00%) |
May 27, 2010 | 10.90 | 11.02 | 10.50 | 11.00 | 1,065,446 | +0.35(+3.24%) |
May 26, 2010 | 10.59 | 10.97 | 10.52 | 10.65 | 738,668 | +0.10(+1.00%) |
May 25, 2010 | 10.31 | 10.62 | 10.07 | 10.55 | 1,421,572 | -0.02(-0.19%) |
May 24, 2010 | 10.73 | 10.87 | 10.57 | 10.57 | 586,340 | -0.20(-1.86%) |
May 21, 2010 | 10.35 | 10.78 | 10.29 | 10.77 | 1,643,776 | +0.22(+2.13%) |
May 20, 2010 | 10.52 | 10.68 | 10.38 | 10.54 | 1,243,408 | -0.28(-2.59%) |
May 19, 2010 | 10.70 | 11.11 | 10.55 | 10.82 | 920,382 | +0.12(+1.14%) |
May 18, 2010 | 10.86 | 10.93 | 10.59 | 10.70 | 1,023,380 | -0.01(-0.07%) |
May 17, 2010 | 10.93 | 11.20 | 10.56 | 10.71 | 1,182,452 | -0.20(-1.88%) |
May 14, 2010 | 11.16 | 11.32 | 10.82 | 10.91 | 3,072,506 | +0.32(+3.07%) |
May 13, 2010 | 10.41 | 10.63 | 10.31 | 10.59 | 1,991,184 | +0.21(+1.97%) |
May 12, 2010 | 10.39 | 10.43 | 10.04 | 10.38 | 1,257,422 | +0.25(+2.47%) |
May 11, 2010 | 9.905 | 10.17 | 9.610 | 10.13 | 1,886,618 | +0.34(+3.47%) |
May 10, 2010 | 9.720 | 9.910 | 9.460 | 9.795 | 2,508,810 | +0.54(+5.89%) |
May 07, 2010 | 9.205 | 9.355 | 8.950 | 9.250 | 1,903,040 | +0.05(+0.54%) |
May 06, 2010 | 8.810 | 9.320 | 8.520 | 9.200 | 4,903,552 | -1.26(-12.05%) |
May 05, 2010 | 10.22 | 10.49 | 10.09 | 10.46 | 1,510,614 | +0.28(+2.75%) |
May 04, 2010 | 10.21 | 10.41 | 10.11 | 10.18 | 1,221,310 | -0.19(-1.78%) |