Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.50 | 16.97 | 16.44 | 16.61 | 1,180,622 | +0.16(+0.97%) |
Apr 28, 2011 | 16.20 | 16.49 | 15.78 | 16.45 | 1,167,011 | +0.11(+0.67%) |
Apr 27, 2011 | 15.72 | 16.36 | 15.72 | 16.34 | 1,006,993 | +0.62(+3.94%) |
Apr 26, 2011 | 15.93 | 15.93 | 15.58 | 15.72 | 892,600 | -0.17(-1.07%) |
Apr 25, 2011 | 15.52 | 15.90 | 15.47 | 15.89 | 779,674 | +0.25(+1.60%) |
Apr 21, 2011 | 15.63 | 15.76 | 15.57 | 15.64 | 579,997 | +0.13(+0.84%) |
Apr 20, 2011 | 15.21 | 15.51 | 15.02 | 15.51 | 765,985 | +0.51(+3.40%) |
Apr 19, 2011 | 15.23 | 15.31 | 14.89 | 15.00 | 916,647 | -0.21(-1.38%) |
Apr 18, 2011 | 15.52 | 15.60 | 14.86 | 15.21 | 1,057,404 | -0.42(-2.69%) |
Apr 15, 2011 | 15.39 | 15.75 | 15.39 | 15.63 | 1,085,218 | +0.18(+1.17%) |
Apr 14, 2011 | 15.54 | 15.61 | 15.00 | 15.45 | 1,056,586 | -0.15(-0.96%) |
Apr 13, 2011 | 15.85 | 15.91 | 15.57 | 15.60 | 799,378 | -0.24(-1.52%) |
Apr 12, 2011 | 15.70 | 15.93 | 15.54 | 15.84 | 735,012 | -0.02(-0.13%) |
Apr 11, 2011 | 15.73 | 15.93 | 15.62 | 15.86 | 537,309 | +0.10(+0.63%) |
Apr 08, 2011 | 15.99 | 15.99 | 15.53 | 15.76 | 762,121 | -0.10(-0.63%) |
Apr 07, 2011 | 16.12 | 16.31 | 15.84 | 15.86 | 675,321 | -0.27(-1.67%) |
Apr 06, 2011 | 16.26 | 16.44 | 15.87 | 16.13 | 1,081,295 | -0.02(-0.12%) |
Apr 05, 2011 | 15.73 | 16.23 | 15.65 | 16.15 | 1,857,730 | +0.43(+2.74%) |
Apr 04, 2011 | 15.58 | 15.92 | 15.53 | 15.72 | 647,677 | +0.22(+1.42%) |
Apr 01, 2011 | 15.61 | 15.67 | 15.34 | 15.50 | 895,481 | -0.07(-0.45%) |
Mar 31, 2011 | 15.29 | 15.58 | 15.03 | 15.57 | 984,553 | +0.29(+1.90%) |
Mar 30, 2011 | 15.10 | 15.49 | 15.07 | 15.28 | 937,564 | +0.28(+1.87%) |
Mar 29, 2011 | 14.66 | 15.01 | 14.47 | 15.00 | 1,277,457 | +0.36(+2.46%) |
Mar 28, 2011 | 14.70 | 14.82 | 14.56 | 14.64 | 1,166,843 | -0.03(-0.20%) |
Mar 25, 2011 | 14.91 | 14.96 | 14.63 | 14.67 | 916,390 | -0.12(-0.81%) |
Mar 24, 2011 | 14.60 | 14.84 | 14.50 | 14.79 | 599,908 | +0.28(+1.93%) |
Mar 23, 2011 | 14.57 | 14.57 | 14.25 | 14.51 | 525,855 | -0.06(-0.43%) |
Mar 22, 2011 | 14.83 | 14.87 | 14.44 | 14.57 | 509,429 | +0.02(+0.15%) |
Mar 21, 2011 | 14.67 | 14.88 | 14.38 | 14.55 | 859,298 | +0.27(+1.89%) |
Mar 18, 2011 | 14.04 | 14.29 | 14.02 | 14.28 | 1,105,241 | +0.33(+2.37%) |
Mar 17, 2011 | 14.43 | 14.48 | 13.94 | 13.95 | 904,876 | -0.31(-2.17%) |
Mar 16, 2011 | 14.67 | 15.00 | 14.21 | 14.26 | 1,052,225 | -0.52(-3.52%) |
Mar 15, 2011 | 14.23 | 14.96 | 14.20 | 14.78 | 1,098,400 | +0.18(+1.23%) |
Mar 14, 2011 | 14.29 | 14.76 | 14.27 | 14.60 | 866,080 | +0.25(+1.74%) |
Mar 11, 2011 | 14.28 | 14.53 | 14.25 | 14.35 | 564,928 | +0.05(+0.35%) |
Mar 10, 2011 | 14.60 | 14.93 | 14.25 | 14.30 | 913,072 | -0.47(-3.18%) |
Mar 09, 2011 | 14.94 | 15.00 | 14.65 | 14.77 | 792,060 | -0.16(-1.07%) |
Mar 08, 2011 | 14.91 | 15.10 | 14.63 | 14.93 | 940,649 | +0.13(+0.88%) |
Mar 07, 2011 | 15.03 | 15.11 | 14.55 | 14.80 | 718,227 | -0.08(-0.54%) |
Mar 04, 2011 | 15.08 | 15.19 | 14.84 | 14.88 | 890,332 | -0.13(-0.87%) |
Mar 03, 2011 | 15.16 | 15.16 | 14.82 | 15.01 | 866,708 | +0.02(+0.13%) |
Mar 02, 2011 | 14.67 | 15.07 | 14.63 | 14.99 | 908,282 | +0.25(+1.70%) |
Mar 01, 2011 | 14.66 | 14.97 | 14.51 | 14.74 | 1,360,070 | -0.11(-0.74%) |
Feb 28, 2011 | 15.30 | 15.35 | 14.77 | 14.85 | 2,118,674 | -0.31(-2.04%) |
Feb 25, 2011 | 15.01 | 15.22 | 14.96 | 15.16 | 862,784 | +0.30(+2.02%) |
Feb 24, 2011 | 14.59 | 14.90 | 14.51 | 14.86 | 1,028,001 | +0.19(+1.30%) |
Feb 23, 2011 | 14.84 | 15.04 | 14.51 | 14.67 | 704,150 | -0.19(-1.28%) |
Feb 22, 2011 | 15.06 | 15.21 | 14.75 | 14.86 | 847,090 | -0.40(-2.62%) |
Feb 18, 2011 | 15.36 | 15.36 | 15.01 | 15.26 | 736,406 | -0.09(-0.59%) |
Feb 17, 2011 | 15.27 | 15.43 | 14.92 | 15.35 | 1,116,991 | +0.34(+2.27%) |
Feb 16, 2011 | 15.24 | 15.25 | 14.97 | 15.01 | 1,089,433 | -0.20(-1.31%) |
Feb 15, 2011 | 15.18 | 15.21 | 14.85 | 15.21 | 1,083,287 | +0.00(+0.00%) |
Feb 14, 2011 | 15.42 | 15.52 | 15.05 | 15.21 | 865,057 | -0.18(-1.17%) |
Feb 11, 2011 | 15.45 | 15.57 | 15.19 | 15.39 | 744,226 | -0.04(-0.26%) |
Feb 10, 2011 | 15.37 | 15.52 | 15.16 | 15.43 | 653,926 | +0.03(+0.19%) |
Feb 09, 2011 | 15.90 | 16.00 | 15.07 | 15.40 | 1,893,424 | -0.52(-3.27%) |
Feb 08, 2011 | 15.89 | 16.00 | 15.80 | 15.92 | 629,149 | +0.07(+0.44%) |
Feb 07, 2011 | 15.91 | 16.15 | 15.78 | 15.85 | 1,212,611 | +0.16(+1.02%) |
Feb 04, 2011 | 15.65 | 15.96 | 15.60 | 15.69 | 961,255 | +0.11(+0.71%) |
Feb 03, 2011 | 15.55 | 15.85 | 15.34 | 15.58 | 1,595,046 | +0.03(+0.19%) |
Feb 02, 2011 | 15.93 | 16.05 | 15.49 | 15.55 | 5,292,543 | -0.62(-3.83%) |
Feb 01, 2011 | 16.47 | 16.47 | 16.16 | 16.17 | 730,672 | -0.22(-1.34%) |
Jan 31, 2011 | 16.24 | 16.53 | 16.18 | 16.39 | 690,050 | +0.23(+1.42%) |
Jan 28, 2011 | 16.97 | 17.01 | 16.00 | 16.16 | 1,332,019 | -0.91(-5.33%) |
Jan 27, 2011 | 16.70 | 17.39 | 16.56 | 17.07 | 1,545,945 | +0.31(+1.85%) |
Jan 26, 2011 | 16.27 | 16.80 | 16.17 | 16.76 | 995,899 | +0.54(+3.33%) |
Jan 25, 2011 | 16.20 | 16.23 | 15.82 | 16.22 | 591,847 | -0.04(-0.25%) |
Jan 24, 2011 | 15.65 | 16.28 | 15.62 | 16.26 | 623,889 | +0.53(+3.37%) |
Jan 21, 2011 | 15.79 | 16.17 | 15.51 | 15.73 | 904,480 | +0.00(+0.00%) |
Jan 20, 2011 | 16.06 | 16.20 | 15.65 | 15.73 | 1,138,247 | -0.38(-2.36%) |
Jan 19, 2011 | 16.51 | 16.97 | 16.05 | 16.11 | 1,063,972 | -0.80(-4.73%) |
Jan 18, 2011 | 17.17 | 17.31 | 16.80 | 16.91 | 609,313 | -0.24(-1.40%) |
Jan 14, 2011 | 17.32 | 17.34 | 16.95 | 17.15 | 550,670 | -0.08(-0.46%) |
Jan 13, 2011 | 17.08 | 17.45 | 16.97 | 17.23 | 875,585 | +0.20(+1.17%) |
Jan 12, 2011 | 16.99 | 17.06 | 16.60 | 17.03 | 784,217 | +0.20(+1.19%) |
Jan 11, 2011 | 15.85 | 16.95 | 15.63 | 16.83 | 3,383,128 | +1.01(+6.38%) |
Jan 10, 2011 | 15.48 | 15.85 | 15.32 | 15.82 | 584,163 | +0.23(+1.46%) |
Jan 07, 2011 | 15.89 | 15.93 | 15.33 | 15.59 | 617,271 | -0.15(-0.94%) |
Jan 06, 2011 | 15.63 | 15.95 | 15.54 | 15.74 | 958,397 | +0.20(+1.29%) |
Jan 05, 2011 | 15.40 | 15.57 | 15.23 | 15.54 | 665,167 | +0.20(+1.30%) |
Jan 04, 2011 | 15.69 | 15.69 | 15.32 | 15.34 | 619,862 | -0.25(-1.60%) |
Jan 03, 2011 | 15.20 | 15.66 | 15.20 | 15.59 | 952,203 | +0.64(+4.28%) |
Dec 31, 2010 | 15.34 | 15.44 | 14.94 | 14.95 | 582,947 | -0.39(-2.54%) |
Dec 30, 2010 | 15.52 | 15.55 | 15.32 | 15.34 | 379,703 | -0.14(-0.90%) |
Dec 29, 2010 | 15.59 | 15.68 | 15.48 | 15.48 | 333,553 | -0.03(-0.19%) |
Dec 28, 2010 | 15.72 | 15.75 | 15.45 | 15.51 | 365,862 | -0.20(-1.27%) |
Dec 27, 2010 | 15.81 | 15.93 | 15.31 | 15.71 | 470,584 | -0.02(-0.13%) |
Dec 23, 2010 | 15.40 | 15.82 | 15.40 | 15.73 | 734,993 | +0.43(+2.81%) |
Dec 22, 2010 | 15.50 | 15.69 | 15.23 | 15.30 | 486,644 | -0.13(-0.84%) |
Dec 21, 2010 | 15.44 | 15.70 | 15.23 | 15.43 | 981,695 | +0.08(+0.52%) |
Dec 20, 2010 | 15.82 | 15.90 | 15.27 | 15.35 | 871,777 | -0.38(-2.42%) |
Dec 17, 2010 | 16.05 | 16.05 | 15.62 | 15.73 | 1,315,064 | -0.33(-2.05%) |
Dec 16, 2010 | 15.85 | 16.07 | 15.50 | 16.06 | 515,844 | +0.22(+1.39%) |
Dec 15, 2010 | 15.83 | 16.31 | 15.67 | 15.84 | 859,945 | +0.04(+0.25%) |
Dec 14, 2010 | 15.64 | 15.90 | 15.63 | 15.80 | 858,528 | +0.17(+1.09%) |
Dec 13, 2010 | 15.31 | 15.90 | 15.31 | 15.63 | 1,266,466 | +0.45(+2.96%) |
Dec 10, 2010 | 15.28 | 15.28 | 14.97 | 15.18 | 538,852 | -0.11(-0.72%) |
Dec 09, 2010 | 15.25 | 15.31 | 14.96 | 15.29 | 474,192 | +0.25(+1.66%) |
Dec 08, 2010 | 15.30 | 15.34 | 14.86 | 15.04 | 552,953 | -0.17(-1.09%) |
Dec 07, 2010 | 15.35 | 15.58 | 15.07 | 15.21 | 995,215 | -0.03(-0.16%) |
Dec 06, 2010 | 15.94 | 15.96 | 14.82 | 15.23 | 2,171,799 | -0.64(-4.03%) |
Dec 03, 2010 | 15.84 | 16.37 | 15.82 | 15.87 | 1,144,200 | -0.01(-0.06%) |
Dec 02, 2010 | 15.29 | 15.92 | 15.21 | 15.88 | 1,199,466 | +0.66(+4.34%) |
Dec 01, 2010 | 15.44 | 15.78 | 15.07 | 15.22 | 1,017,844 | +0.12(+0.79%) |
Nov 30, 2010 | 15.05 | 15.30 | 14.86 | 15.10 | 786,430 | -0.07(-0.46%) |
Nov 29, 2010 | 15.16 | 15.18 | 14.81 | 15.17 | 567,116 | -0.04(-0.26%) |
Nov 26, 2010 | 15.00 | 15.25 | 14.84 | 15.21 | 227,636 | +0.03(+0.20%) |
Nov 24, 2010 | 14.86 | 15.18 | 15.18 | 15.18 | 478,484 | +0.40(+2.71%) |
Nov 23, 2010 | 14.78 | 15.10 | 14.64 | 14.78 | 863,924 | -0.20(-1.34%) |
Nov 22, 2010 | 14.65 | 15.05 | 14.55 | 14.98 | 996,692 | +0.32(+2.18%) |
Nov 19, 2010 | 14.60 | 14.76 | 14.33 | 14.66 | 796,889 | +0.05(+0.34%) |
Nov 18, 2010 | 14.17 | 14.70 | 14.15 | 14.61 | 956,961 | +0.60(+4.28%) |
Nov 17, 2010 | 13.83 | 14.15 | 13.78 | 14.01 | 852,804 | +0.24(+1.74%) |
Nov 16, 2010 | 13.90 | 14.03 | 13.70 | 13.77 | 624,784 | -0.24(-1.71%) |
Nov 15, 2010 | 14.15 | 14.31 | 13.97 | 14.01 | 537,349 | -0.11(-0.78%) |
Nov 12, 2010 | 14.17 | 14.28 | 14.05 | 14.12 | 551,213 | -0.14(-0.98%) |
Nov 11, 2010 | 14.16 | 14.46 | 14.08 | 14.26 | 585,008 | -0.08(-0.56%) |
Nov 10, 2010 | 14.30 | 14.45 | 14.05 | 14.34 | 702,090 | +0.07(+0.49%) |
Nov 09, 2010 | 14.50 | 14.75 | 14.15 | 14.27 | 1,103,357 | -0.38(-2.59%) |
Nov 08, 2010 | 14.59 | 14.79 | 14.51 | 14.65 | 774,492 | -0.06(-0.41%) |
Nov 05, 2010 | 14.92 | 15.05 | 14.56 | 14.71 | 804,910 | -0.12(-0.81%) |
Nov 04, 2010 | 14.57 | 14.89 | 14.57 | 14.83 | 1,286,723 | +0.41(+2.84%) |
Nov 03, 2010 | 14.50 | 14.76 | 14.13 | 14.42 | 2,433,301 | +0.28(+1.98%) |
Nov 02, 2010 | 15.17 | 15.34 | 14.01 | 14.14 | 3,895,001 | -1.49(-9.53%) |
Nov 01, 2010 | 16.04 | 16.05 | 15.20 | 15.63 | 1,653,549 | -0.78(-4.75%) |
Oct 29, 2010 | 16.42 | 16.61 | 16.36 | 16.41 | 687,534 | -0.07(-0.42%) |
Oct 28, 2010 | 16.82 | 16.95 | 16.39 | 16.48 | 882,584 | -0.19(-1.14%) |
Oct 27, 2010 | 16.69 | 17.02 | 16.28 | 16.67 | 806,784 | -0.27(-1.59%) |
Oct 25, 2010 | 17.10 | 17.20 | 16.90 | 16.94 | 672,117 | -0.04(-0.24%) |
Oct 22, 2010 | 17.02 | 17.23 | 16.81 | 16.98 | 507,282 | +0.05(+0.30%) |
Oct 21, 2010 | 17.03 | 17.34 | 16.72 | 16.93 | 817,669 | +0.04(+0.24%) |
Oct 20, 2010 | 17.34 | 17.53 | 16.86 | 16.89 | 821,594 | -0.40(-2.31%) |
Oct 19, 2010 | 17.09 | 17.56 | 17.00 | 17.29 | 1,208,056 | -0.06(-0.35%) |
Oct 18, 2010 | 17.13 | 17.36 | 16.90 | 17.35 | 604,529 | +0.31(+1.82%) |
Oct 15, 2010 | 17.20 | 17.20 | 16.66 | 17.04 | 1,179,763 | +0.05(+0.29%) |
Oct 14, 2010 | 17.31 | 17.34 | 16.80 | 16.99 | 1,637,821 | -0.18(-1.05%) |
Oct 13, 2010 | 17.34 | 17.74 | 16.99 | 17.17 | 1,377,768 | -0.02(-0.12%) |
Oct 12, 2010 | 16.80 | 17.31 | 16.70 | 17.19 | 1,408,288 | +0.39(+2.32%) |
Oct 11, 2010 | 16.95 | 18.05 | 16.43 | 16.80 | 4,073,211 | +0.03(+0.18%) |
Oct 08, 2010 | 16.40 | 16.80 | 16.37 | 16.77 | 875,640 | +0.45(+2.76%) |
Oct 07, 2010 | 16.21 | 16.43 | 15.99 | 16.32 | 667,427 | +0.27(+1.68%) |
Oct 06, 2010 | 16.29 | 16.32 | 15.80 | 16.05 | 1,306,385 | -0.32(-1.95%) |
Oct 05, 2010 | 16.49 | 16.50 | 16.05 | 16.37 | 1,357,743 | +0.08(+0.49%) |
Oct 04, 2010 | 15.97 | 16.55 | 15.85 | 16.29 | 2,222,496 | +0.32(+2.00%) |
Oct 01, 2010 | 15.81 | 16.02 | 15.60 | 15.97 | 2,308,420 | +0.44(+2.83%) |
Sep 30, 2010 | 15.09 | 15.68 | 15.05 | 15.53 | 2,069,451 | +0.45(+2.98%) |
Sep 29, 2010 | 14.49 | 15.20 | 14.31 | 15.08 | 4,394,939 | +0.97(+6.87%) |
Sep 28, 2010 | 14.49 | 14.50 | 13.68 | 14.11 | 2,783,516 | -0.19(-1.33%) |
Sep 27, 2010 | 13.75 | 15.08 | 13.66 | 14.30 | 12,177,419 | +2.14(+17.60%) |
Sep 24, 2010 | 11.93 | 12.20 | 11.83 | 12.16 | 1,229,737 | +0.41(+3.49%) |
Sep 23, 2010 | 11.80 | 11.96 | 11.65 | 11.75 | 799,821 | -0.15(-1.26%) |
Sep 22, 2010 | 11.90 | 12.11 | 11.80 | 11.90 | 762,053 | -0.06(-0.50%) |
Sep 21, 2010 | 11.98 | 12.06 | 11.88 | 11.96 | 1,219,920 | -0.02(-0.17%) |
Sep 20, 2010 | 12.00 | 12.04 | 11.81 | 11.98 | 1,552,058 | +0.01(+0.08%) |
Sep 17, 2010 | 12.03 | 12.19 | 11.82 | 11.97 | 2,460,928 | -0.07(-0.58%) |
Sep 15, 2010 | 12.05 | 12.23 | 11.99 | 12.04 | 895,662 | -0.05(-0.41%) |
Sep 14, 2010 | 12.08 | 12.29 | 11.96 | 12.09 | 1,020,500 | -0.11(-0.90%) |
Sep 13, 2010 | 12.29 | 12.70 | 12.10 | 12.20 | 3,339,046 | -0.52(-4.09%) |
Sep 10, 2010 | 12.48 | 12.80 | 12.34 | 12.72 | 432,796 | +0.25(+2.00%) |
Sep 09, 2010 | 12.51 | 12.69 | 12.37 | 12.47 | 270,082 | +0.03(+0.24%) |
Sep 08, 2010 | 12.06 | 12.44 | 12.06 | 12.44 | 453,748 | +0.45(+3.75%) |
Sep 07, 2010 | 12.36 | 12.39 | 11.95 | 11.99 | 351,731 | -0.42(-3.38%) |
Sep 03, 2010 | 12.23 | 12.46 | 12.16 | 12.41 | 569,340 | +0.30(+2.48%) |
Sep 02, 2010 | 11.71 | 12.15 | 11.48 | 12.11 | 775,630 | +0.56(+4.85%) |
Sep 01, 2010 | 11.63 | 11.66 | 11.47 | 11.55 | 719,882 | +0.10(+0.87%) |
Aug 31, 2010 | 11.61 | 11.69 | 11.36 | 11.45 | 611,086 | -0.11(-0.95%) |
Aug 30, 2010 | 11.97 | 12.04 | 11.55 | 11.56 | 536,371 | -0.44(-3.67%) |
Aug 27, 2010 | 11.84 | 12.09 | 11.60 | 12.00 | 836,576 | +0.35(+3.00%) |
Aug 26, 2010 | 12.09 | 12.09 | 11.62 | 11.65 | 820,046 | -0.35(-2.92%) |
Aug 25, 2010 | 11.58 | 12.06 | 11.56 | 12.00 | 549,583 | +0.30(+2.56%) |
Aug 24, 2010 | 11.44 | 11.79 | 11.39 | 11.70 | 525,988 | +0.03(+0.26%) |
Aug 23, 2010 | 11.76 | 11.84 | 11.56 | 11.67 | 443,440 | -0.02(-0.17%) |
Aug 20, 2010 | 11.36 | 11.87 | 11.35 | 11.69 | 861,752 | +0.25(+2.19%) |
Aug 19, 2010 | 11.84 | 11.90 | 11.40 | 11.44 | 1,178,354 | -0.47(-3.95%) |
Aug 18, 2010 | 12.11 | 12.22 | 11.83 | 11.91 | 655,225 | -0.16(-1.33%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.91 | 12.07 | 491,416 | +0.06(+0.50%) |
Aug 16, 2010 | 11.94 | 12.24 | 11.85 | 12.01 | 534,547 | +0.04(+0.33%) |
Aug 13, 2010 | 12.05 | 12.32 | 11.89 | 11.97 | 341,949 | -0.17(-1.40%) |
Aug 12, 2010 | 11.82 | 12.32 | 11.70 | 12.14 | 424,071 | +0.15(+1.25%) |
Aug 11, 2010 | 12.32 | 12.50 | 11.90 | 11.99 | 641,345 | -0.65(-5.14%) |
Aug 10, 2010 | 12.60 | 12.81 | 12.36 | 12.64 | 419,786 | -0.13(-1.02%) |
Aug 09, 2010 | 12.40 | 12.81 | 12.25 | 12.77 | 465,309 | +0.50(+4.07%) |
Aug 06, 2010 | 12.03 | 12.35 | 11.81 | 12.27 | 343,821 | +0.07(+0.57%) |
Aug 05, 2010 | 12.65 | 12.74 | 12.14 | 12.20 | 403,777 | -0.55(-4.31%) |
Aug 04, 2010 | 12.65 | 12.93 | 12.63 | 12.75 | 495,536 | +0.15(+1.19%) |
Aug 03, 2010 | 12.43 | 12.82 | 12.42 | 12.60 | 451,378 | +0.14(+1.12%) |
Aug 02, 2010 | 12.46 | 12.77 | 12.25 | 12.46 | 787,676 | +0.28(+2.30%) |
Jul 30, 2010 | 11.78 | 12.43 | 11.73 | 12.18 | 625,582 | +0.17(+1.42%) |
Jul 29, 2010 | 12.38 | 12.59 | 11.66 | 12.01 | 384,949 | -0.27(-2.20%) |
Jul 28, 2010 | 12.80 | 13.30 | 12.15 | 12.28 | 860,327 | -0.52(-4.06%) |
Jul 27, 2010 | 13.07 | 13.23 | 12.60 | 12.80 | 416,198 | -0.20(-1.54%) |
Jul 26, 2010 | 12.50 | 13.11 | 12.20 | 13.00 | 386,602 | +0.52(+4.17%) |
Jul 23, 2010 | 12.05 | 12.65 | 11.92 | 12.48 | 603,477 | +0.34(+2.80%) |
Jul 22, 2010 | 11.78 | 12.19 | 11.58 | 12.14 | 844,670 | +0.58(+5.02%) |
Jul 21, 2010 | 11.82 | 11.88 | 11.46 | 11.56 | 384,137 | -0.19(-1.62%) |
Jul 20, 2010 | 11.54 | 11.81 | 11.34 | 11.75 | 314,498 | +0.00(+0.00%) |
Jul 19, 2010 | 11.78 | 11.98 | 11.46 | 11.75 | 393,260 | -0.04(-0.34%) |
Jul 16, 2010 | 12.16 | 12.17 | 11.66 | 11.79 | 575,164 | -0.51(-4.15%) |
Jul 15, 2010 | 12.29 | 12.41 | 12.15 | 12.30 | 187,640 | +0.00(+0.00%) |
Jul 14, 2010 | 12.21 | 12.35 | 12.05 | 12.30 | 280,387 | +0.00(+0.00%) |
Jul 13, 2010 | 12.43 | 12.43 | 12.18 | 12.30 | 731,623 | +0.10(+0.82%) |
Jul 12, 2010 | 12.43 | 12.62 | 12.13 | 12.20 | 470,383 | -0.32(-2.56%) |
Jul 09, 2010 | 12.29 | 12.62 | 12.17 | 12.52 | 678,961 | +0.24(+1.95%) |
Jul 08, 2010 | 12.22 | 12.31 | 12.02 | 12.28 | 327,296 | +0.17(+1.40%) |
Jul 07, 2010 | 11.75 | 12.15 | 11.63 | 12.11 | 457,851 | +0.39(+3.33%) |
Jul 06, 2010 | 12.04 | 12.28 | 11.65 | 11.72 | 514,825 | -0.12(-1.01%) |
Jul 02, 2010 | 11.90 | 12.21 | 11.63 | 11.84 | 325,915 | +0.07(+0.59%) |
Jul 01, 2010 | 11.99 | 11.99 | 11.27 | 11.77 | 707,618 | -0.22(-1.83%) |
Jun 30, 2010 | 12.04 | 12.37 | 11.99 | 11.99 | 398,413 | -0.08(-0.66%) |
Jun 29, 2010 | 12.45 | 12.59 | 12.01 | 12.07 | 507,048 | -0.73(-5.70%) |
Jun 25, 2010 | 12.66 | 12.91 | 12.47 | 12.80 | 798,658 | +0.21(+1.67%) |
Jun 24, 2010 | 12.71 | 12.94 | 12.57 | 12.59 | 352,045 | -0.25(-1.95%) |
Jun 23, 2010 | 12.63 | 13.05 | 12.60 | 12.84 | 375,068 | +0.15(+1.18%) |
Jun 22, 2010 | 12.87 | 13.20 | 12.67 | 12.69 | 363,820 | -0.09(-0.70%) |
Jun 21, 2010 | 13.21 | 13.39 | 12.70 | 12.78 | 467,043 | -0.18(-1.39%) |
Jun 18, 2010 | 13.50 | 13.52 | 12.83 | 12.96 | 2,047,414 | -0.48(-3.57%) |
Jun 17, 2010 | 13.57 | 13.60 | 13.07 | 13.44 | 405,421 | +0.01(+0.07%) |
Jun 16, 2010 | 13.30 | 13.68 | 13.30 | 13.43 | 409,045 | +0.03(+0.22%) |
Jun 15, 2010 | 13.04 | 13.46 | 12.90 | 13.40 | 658,851 | +0.50(+3.88%) |
Jun 14, 2010 | 13.16 | 13.30 | 12.85 | 12.90 | 735,212 | -0.09(-0.69%) |
Jun 11, 2010 | 12.33 | 13.00 | 12.26 | 12.99 | 732,751 | +0.52(+4.13%) |
Jun 10, 2010 | 12.34 | 12.49 | 12.00 | 12.47 | 1,083,562 | +0.40(+3.36%) |
Jun 09, 2010 | 12.18 | 12.81 | 12.01 | 12.07 | 896,573 | +0.17(+1.43%) |
Jun 08, 2010 | 11.88 | 12.04 | 11.78 | 11.90 | 1,270,939 | +0.04(+0.34%) |
Jun 07, 2010 | 12.41 | 12.51 | 11.80 | 11.86 | 864,923 | -0.52(-4.20%) |
Jun 04, 2010 | 13.06 | 13.26 | 12.38 | 12.38 | 1,241,981 | -1.12(-8.30%) |
Jun 03, 2010 | 13.36 | 13.52 | 13.00 | 13.50 | 586,122 | +0.20(+1.50%) |
Jun 02, 2010 | 13.04 | 13.30 | 12.60 | 13.30 | 1,155,212 | +0.40(+3.10%) |
Jun 01, 2010 | 13.07 | 13.39 | 12.87 | 12.90 | 595,400 | -0.33(-2.49%) |
May 28, 2010 | 13.05 | 13.41 | 12.69 | 13.23 | 855,094 | +0.18(+1.38%) |
May 27, 2010 | 12.93 | 13.05 | 12.64 | 13.05 | 399,349 | +0.48(+3.82%) |
May 26, 2010 | 12.75 | 13.11 | 12.53 | 12.57 | 540,152 | -0.12(-0.95%) |
May 25, 2010 | 12.13 | 12.76 | 11.85 | 12.69 | 724,803 | +0.18(+1.44%) |
May 24, 2010 | 12.71 | 13.02 | 12.49 | 12.51 | 374,713 | -0.25(-1.96%) |
May 21, 2010 | 12.06 | 13.05 | 12.01 | 12.76 | 1,163,046 | +0.48(+3.91%) |
May 20, 2010 | 12.20 | 12.81 | 12.06 | 12.28 | 890,941 | -0.78(-5.97%) |
May 19, 2010 | 13.12 | 13.53 | 12.80 | 13.06 | 703,726 | -0.08(-0.61%) |
May 18, 2010 | 13.02 | 13.66 | 12.86 | 13.14 | 1,805,026 | +0.26(+2.02%) |
May 17, 2010 | 12.73 | 13.04 | 12.48 | 12.88 | 822,705 | +0.23(+1.82%) |
May 14, 2010 | 13.06 | 13.06 | 12.33 | 12.65 | 820,042 | -0.53(-4.02%) |
May 13, 2010 | 13.00 | 13.45 | 13.00 | 13.18 | 987,412 | +0.17(+1.31%) |
May 12, 2010 | 12.77 | 13.04 | 12.61 | 13.01 | 847,259 | +0.25(+1.96%) |
May 11, 2010 | 12.81 | 13.00 | 11.66 | 12.76 | 1,185,132 | +0.56(+4.59%) |
May 10, 2010 | 11.95 | 12.23 | 11.18 | 12.20 | 1,545,233 | +1.59(+14.99%) |
May 07, 2010 | 11.46 | 11.60 | 10.50 | 10.61 | 1,331,187 | -0.95(-8.22%) |
May 06, 2010 | 11.99 | 12.25 | 10.25 | 11.56 | 1,063,159 | -0.48(-3.99%) |
May 05, 2010 | 12.10 | 12.71 | 11.51 | 12.04 | 1,402,972 | -0.74(-5.79%) |
May 04, 2010 | 12.84 | 12.84 | 12.56 | 12.78 | 1,339,599 | -0.26(-1.99%) |