Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.12 | 10.43 | 10.01 | 10.32 | 889,227 | +0.20(+1.98%) |
Jan 28, 2011 | 10.49 | 10.56 | 9.920 | 10.12 | 930,949 | -0.37(-3.53%) |
Jan 27, 2011 | 10.77 | 10.77 | 10.38 | 10.49 | 660,068 | -0.28(-2.60%) |
Jan 26, 2011 | 10.66 | 10.97 | 10.61 | 10.77 | 697,089 | +0.11(+0.98%) |
Jan 25, 2011 | 10.60 | 10.74 | 10.55 | 10.66 | 726,849 | -0.02(-0.14%) |
Jan 24, 2011 | 10.49 | 11.00 | 10.46 | 10.68 | 1,357,410 | +0.55(+5.43%) |
Jan 21, 2011 | 10.43 | 10.50 | 10.08 | 10.13 | 501,144 | -0.25(-2.41%) |
Jan 20, 2011 | 10.46 | 10.51 | 10.13 | 10.38 | 675,126 | -0.19(-1.80%) |
Jan 19, 2011 | 10.85 | 11.27 | 10.45 | 10.57 | 1,254,928 | +0.00(+0.00%) |
Jan 18, 2011 | 10.32 | 10.59 | 10.32 | 10.57 | 807,815 | +0.18(+1.73%) |
Jan 14, 2011 | 10.02 | 10.41 | 10.02 | 10.39 | 475,778 | +0.33(+3.28%) |
Jan 13, 2011 | 10.13 | 10.24 | 10.01 | 10.06 | 383,401 | -0.01(-0.12%) |
Jan 12, 2011 | 10.29 | 10.41 | 9.960 | 10.07 | 1,032,376 | -0.18(-1.73%) |
Jan 11, 2011 | 10.46 | 10.47 | 10.18 | 10.25 | 423,075 | -0.18(-1.73%) |
Jan 10, 2011 | 10.17 | 10.53 | 9.850 | 10.43 | 786,385 | +0.23(+2.25%) |
Jan 07, 2011 | 10.31 | 10.49 | 10.00 | 10.20 | 440,893 | -0.07(-0.68%) |
Jan 06, 2011 | 10.40 | 10.49 | 10.22 | 10.27 | 726,006 | -0.09(-0.87%) |
Jan 05, 2011 | 9.940 | 10.40 | 9.910 | 10.36 | 558,486 | +0.41(+4.12%) |
Jan 04, 2011 | 10.15 | 10.15 | 9.880 | 9.950 | 538,654 | -0.15(-1.51%) |
Jan 03, 2011 | 10.06 | 10.26 | 9.950 | 10.10 | 635,694 | +0.14(+1.43%) |
Dec 31, 2010 | 9.960 | 10.07 | 9.890 | 9.960 | 414,077 | -0.04(-0.40%) |
Dec 30, 2010 | 9.740 | 10.07 | 9.700 | 10.00 | 446,464 | +0.21(+2.15%) |
Dec 29, 2010 | 9.730 | 9.840 | 9.550 | 9.790 | 406,017 | +0.14(+1.45%) |
Dec 28, 2010 | 9.830 | 9.840 | 9.530 | 9.650 | 411,176 | -0.17(-1.73%) |
Dec 27, 2010 | 9.620 | 9.890 | 9.550 | 9.820 | 355,333 | -0.05(-0.51%) |
Dec 23, 2010 | 9.870 | 9.960 | 9.720 | 9.870 | 285,254 | -0.04(-0.40%) |
Dec 22, 2010 | 9.870 | 10.09 | 9.850 | 9.910 | 644,265 | +0.10(+1.02%) |
Dec 21, 2010 | 9.660 | 9.820 | 9.530 | 9.810 | 568,472 | +0.22(+2.29%) |
Dec 20, 2010 | 9.640 | 9.740 | 9.490 | 9.590 | 686,888 | -0.04(-0.42%) |
Dec 17, 2010 | 9.500 | 9.700 | 9.440 | 9.630 | 1,193,946 | +0.21(+2.20%) |
Dec 16, 2010 | 9.340 | 9.480 | 9.250 | 9.422 | 591,278 | +0.09(+0.99%) |
Dec 15, 2010 | 9.740 | 9.780 | 9.330 | 9.330 | 1,106,164 | -0.05(-0.53%) |
Dec 14, 2010 | 9.550 | 9.940 | 9.280 | 9.380 | 1,596,492 | +0.27(+2.96%) |
Dec 13, 2010 | 9.460 | 9.460 | 9.060 | 9.110 | 543,394 | -0.28(-2.93%) |
Dec 10, 2010 | 9.220 | 9.430 | 8.930 | 9.385 | 917,743 | +0.20(+2.12%) |
Dec 09, 2010 | 9.490 | 9.490 | 8.900 | 9.190 | 1,082,804 | -0.20(-2.13%) |
Dec 08, 2010 | 9.280 | 9.880 | 9.190 | 9.390 | 2,721,704 | +0.68(+7.81%) |
Dec 07, 2010 | 8.850 | 8.900 | 8.660 | 8.710 | 1,333,194 | -0.10(-1.14%) |
Dec 06, 2010 | 8.660 | 8.840 | 8.160 | 8.810 | 5,345,922 | +0.17(+1.94%) |
Dec 03, 2010 | 7.870 | 8.686 | 7.820 | 8.643 | 1,747,999 | +0.71(+8.98%) |
Dec 02, 2010 | 7.840 | 7.960 | 7.770 | 7.930 | 602,681 | +0.07(+0.89%) |
Dec 01, 2010 | 8.200 | 8.360 | 7.750 | 7.860 | 1,481,768 | -0.19(-2.36%) |
Nov 30, 2010 | 6.830 | 8.170 | 6.830 | 8.050 | 3,518,805 | +1.33(+19.79%) |
Nov 29, 2010 | 6.770 | 6.840 | 6.580 | 6.720 | 964,842 | -0.05(-0.74%) |
Nov 26, 2010 | 6.810 | 6.930 | 6.770 | 6.770 | 406,455 | -0.06(-0.88%) |
Nov 24, 2010 | 7.000 | 6.830 | 6.830 | 6.830 | 707,937 | -0.07(-1.01%) |
Nov 23, 2010 | 7.060 | 7.060 | 6.880 | 6.900 | 564,144 | -0.28(-3.90%) |
Nov 22, 2010 | 7.300 | 7.350 | 7.020 | 7.180 | 779,728 | -0.18(-2.45%) |
Nov 19, 2010 | 7.390 | 7.450 | 7.260 | 7.360 | 535,818 | -0.03(-0.41%) |
Nov 18, 2010 | 7.430 | 7.480 | 7.340 | 7.390 | 910,243 | +0.03(+0.41%) |
Nov 17, 2010 | 7.450 | 7.500 | 7.330 | 7.360 | 465,698 | -0.03(-0.41%) |
Nov 16, 2010 | 7.640 | 7.700 | 7.350 | 7.390 | 760,474 | -0.28(-3.65%) |
Nov 15, 2010 | 7.510 | 7.730 | 7.510 | 7.670 | 872,536 | +0.24(+3.23%) |
Nov 12, 2010 | 7.800 | 7.950 | 7.420 | 7.430 | 2,231,298 | -0.42(-5.35%) |
Nov 11, 2010 | 7.930 | 8.030 | 7.830 | 7.850 | 793,351 | -0.15(-1.88%) |
Nov 10, 2010 | 7.950 | 8.060 | 7.655 | 8.000 | 1,572,691 | +0.10(+1.27%) |
Nov 09, 2010 | 8.060 | 8.100 | 7.900 | 7.900 | 862,973 | -0.19(-2.35%) |
Nov 08, 2010 | 8.080 | 8.200 | 7.960 | 8.090 | 1,160,733 | +0.22(+2.80%) |
Nov 05, 2010 | 8.180 | 8.180 | 7.800 | 7.870 | 1,611,345 | -0.27(-3.32%) |
Nov 04, 2010 | 8.190 | 8.440 | 7.990 | 8.140 | 1,128,826 | +0.05(+0.62%) |
Nov 03, 2010 | 7.770 | 8.220 | 7.720 | 8.090 | 1,457,566 | +0.36(+4.66%) |
Nov 02, 2010 | 7.860 | 7.925 | 7.640 | 7.730 | 1,256,390 | -0.01(-0.13%) |
Nov 01, 2010 | 7.960 | 7.960 | 7.680 | 7.740 | 1,107,828 | -0.18(-2.27%) |
Oct 29, 2010 | 8.550 | 8.600 | 7.860 | 7.920 | 2,327,560 | -0.84(-9.59%) |
Oct 28, 2010 | 8.940 | 9.140 | 8.690 | 8.760 | 586,991 | -0.15(-1.68%) |
Oct 27, 2010 | 8.940 | 8.975 | 8.770 | 8.910 | 830,681 | -0.34(-3.68%) |
Oct 25, 2010 | 9.140 | 9.420 | 9.020 | 9.250 | 447,240 | +0.18(+1.98%) |
Oct 22, 2010 | 9.200 | 9.273 | 8.990 | 9.070 | 712,866 | -0.08(-0.87%) |
Oct 21, 2010 | 9.490 | 9.590 | 9.140 | 9.150 | 660,978 | -0.28(-2.97%) |
Oct 20, 2010 | 9.320 | 9.500 | 9.260 | 9.430 | 500,257 | +0.18(+1.95%) |
Oct 19, 2010 | 9.350 | 9.560 | 9.200 | 9.250 | 661,064 | -0.24(-2.53%) |
Oct 18, 2010 | 9.450 | 9.620 | 9.440 | 9.490 | 417,045 | +0.06(+0.64%) |
Oct 15, 2010 | 9.540 | 9.710 | 9.250 | 9.430 | 920,411 | +0.04(+0.43%) |
Oct 14, 2010 | 9.540 | 9.670 | 9.310 | 9.390 | 916,754 | -0.17(-1.78%) |
Oct 13, 2010 | 9.570 | 9.750 | 9.500 | 9.560 | 724,106 | +0.01(+0.10%) |
Oct 12, 2010 | 9.510 | 9.670 | 9.430 | 9.550 | 474,436 | -0.02(-0.21%) |
Oct 11, 2010 | 9.530 | 9.720 | 9.470 | 9.570 | 381,080 | +0.01(+0.10%) |
Oct 08, 2010 | 9.460 | 9.620 | 9.340 | 9.560 | 376,617 | +0.12(+1.27%) |
Oct 07, 2010 | 9.500 | 9.590 | 9.370 | 9.440 | 349,543 | +0.02(+0.21%) |
Oct 06, 2010 | 9.530 | 9.567 | 9.340 | 9.420 | 519,746 | -0.11(-1.15%) |
Oct 05, 2010 | 9.330 | 9.580 | 9.210 | 9.530 | 668,541 | +0.34(+3.70%) |
Oct 04, 2010 | 9.550 | 9.690 | 9.150 | 9.190 | 833,130 | -0.44(-4.57%) |
Oct 01, 2010 | 9.800 | 9.960 | 9.540 | 9.630 | 510,452 | -0.06(-0.62%) |
Sep 30, 2010 | 9.860 | 9.930 | 9.540 | 9.690 | 614,166 | -0.12(-1.22%) |
Sep 29, 2010 | 9.610 | 9.840 | 9.610 | 9.810 | 803,961 | -0.07(-0.71%) |
Sep 28, 2010 | 9.860 | 9.990 | 9.600 | 9.880 | 602,420 | +0.08(+0.82%) |
Sep 27, 2010 | 10.06 | 10.17 | 9.730 | 9.800 | 586,192 | -0.23(-2.29%) |
Sep 24, 2010 | 9.960 | 10.06 | 9.890 | 10.03 | 918,001 | +0.25(+2.56%) |
Sep 23, 2010 | 9.940 | 10.11 | 9.720 | 9.780 | 669,549 | -0.27(-2.69%) |
Sep 22, 2010 | 10.21 | 10.46 | 9.870 | 10.05 | 626,343 | -0.21(-2.05%) |
Sep 21, 2010 | 10.58 | 10.58 | 10.20 | 10.26 | 669,035 | -0.36(-3.39%) |
Sep 20, 2010 | 10.41 | 10.74 | 10.40 | 10.62 | 911,755 | +0.30(+2.91%) |
Sep 17, 2010 | 10.25 | 10.48 | 9.950 | 10.32 | 1,398,592 | +0.32(+3.20%) |
Sep 15, 2010 | 10.00 | 10.14 | 9.864 | 10.00 | 571,295 | -0.06(-0.60%) |
Sep 14, 2010 | 10.21 | 10.35 | 9.980 | 10.06 | 363,073 | -0.16(-1.57%) |
Sep 13, 2010 | 10.16 | 10.36 | 10.06 | 10.22 | 471,901 | +0.16(+1.59%) |
Sep 10, 2010 | 10.17 | 10.37 | 10.04 | 10.06 | 281,329 | -0.11(-1.08%) |
Sep 09, 2010 | 10.42 | 10.53 | 10.07 | 10.17 | 425,473 | -0.07(-0.68%) |
Sep 08, 2010 | 10.22 | 10.49 | 10.21 | 10.24 | 529,095 | +0.02(+0.20%) |
Sep 07, 2010 | 10.59 | 10.65 | 10.16 | 10.22 | 596,388 | -0.46(-4.31%) |
Sep 03, 2010 | 10.76 | 10.84 | 10.48 | 10.68 | 525,962 | +0.04(+0.38%) |
Sep 02, 2010 | 10.52 | 10.65 | 10.34 | 10.64 | 638,669 | +0.15(+1.43%) |
Sep 01, 2010 | 10.49 | 10.55 | 10.30 | 10.49 | 988,561 | +0.30(+2.94%) |
Aug 31, 2010 | 10.39 | 10.49 | 10.13 | 10.19 | 656,022 | -0.24(-2.30%) |
Aug 30, 2010 | 10.43 | 10.59 | 10.40 | 10.43 | 542,549 | -0.08(-0.71%) |
Aug 27, 2010 | 10.57 | 10.67 | 10.29 | 10.51 | 671,199 | +0.10(+0.91%) |
Aug 26, 2010 | 10.43 | 10.68 | 10.29 | 10.41 | 555,932 | +0.04(+0.34%) |
Aug 25, 2010 | 9.770 | 10.44 | 9.660 | 10.38 | 577,307 | +0.54(+5.44%) |
Aug 24, 2010 | 10.09 | 10.16 | 9.830 | 9.840 | 456,433 | -0.44(-4.28%) |
Aug 23, 2010 | 10.25 | 10.57 | 10.14 | 10.28 | 667,495 | +0.07(+0.69%) |
Aug 20, 2010 | 10.35 | 10.51 | 9.960 | 10.21 | 656,170 | -0.16(-1.54%) |
Aug 19, 2010 | 10.76 | 10.97 | 10.30 | 10.37 | 549,637 | -0.49(-4.51%) |
Aug 18, 2010 | 10.90 | 11.05 | 10.73 | 10.86 | 448,641 | -0.03(-0.28%) |
Aug 17, 2010 | 10.87 | 11.15 | 10.65 | 10.89 | 544,124 | +0.11(+1.02%) |
Aug 16, 2010 | 11.13 | 11.15 | 10.66 | 10.78 | 747,647 | -0.46(-4.09%) |
Aug 13, 2010 | 10.90 | 11.35 | 10.90 | 11.24 | 793,992 | +0.42(+3.88%) |
Aug 12, 2010 | 10.59 | 10.95 | 10.47 | 10.82 | 553,544 | +0.19(+1.79%) |
Aug 11, 2010 | 11.00 | 11.07 | 10.60 | 10.63 | 729,259 | -0.61(-5.43%) |
Aug 10, 2010 | 11.66 | 11.66 | 11.10 | 11.24 | 752,883 | -0.56(-4.75%) |
Aug 09, 2010 | 11.89 | 11.89 | 11.54 | 11.80 | 806,444 | -0.00(-0.00%) |
Aug 06, 2010 | 10.80 | 11.99 | 10.46 | 11.80 | 1,982,206 | +0.88(+8.06%) |
Aug 05, 2010 | 10.66 | 11.15 | 10.61 | 10.92 | 1,074,385 | +0.29(+2.73%) |
Aug 04, 2010 | 10.69 | 10.75 | 10.52 | 10.63 | 791,331 | -0.05(-0.47%) |
Aug 03, 2010 | 10.76 | 10.79 | 10.44 | 10.68 | 426,597 | -0.17(-1.57%) |
Aug 02, 2010 | 10.79 | 10.86 | 10.57 | 10.85 | 441,619 | +0.26(+2.46%) |
Jul 30, 2010 | 10.32 | 10.69 | 10.18 | 10.59 | 470,266 | +0.09(+0.86%) |
Jul 29, 2010 | 10.73 | 10.90 | 10.27 | 10.50 | 445,364 | -0.11(-1.04%) |
Jul 28, 2010 | 11.10 | 11.10 | 10.53 | 10.61 | 577,356 | -0.57(-5.10%) |
Jul 27, 2010 | 11.30 | 11.47 | 11.11 | 11.18 | 673,892 | +0.00(+0.00%) |
Jul 26, 2010 | 10.72 | 11.38 | 10.71 | 11.18 | 652,653 | +0.53(+4.98%) |
Jul 23, 2010 | 10.31 | 10.69 | 10.15 | 10.65 | 475,069 | +0.32(+3.10%) |
Jul 22, 2010 | 9.760 | 10.37 | 9.760 | 10.33 | 753,525 | +0.67(+6.94%) |
Jul 21, 2010 | 10.17 | 10.25 | 9.660 | 9.660 | 718,345 | -0.42(-4.17%) |
Jul 20, 2010 | 9.580 | 10.12 | 9.580 | 10.08 | 777,083 | +0.35(+3.60%) |
Jul 19, 2010 | 9.810 | 9.980 | 9.540 | 9.730 | 450,998 | -0.07(-0.71%) |
Jul 16, 2010 | 10.33 | 10.53 | 9.750 | 9.800 | 681,183 | -0.63(-6.04%) |
Jul 15, 2010 | 10.71 | 10.73 | 10.29 | 10.43 | 577,674 | -0.30(-2.80%) |
Jul 14, 2010 | 10.47 | 10.88 | 10.32 | 10.73 | 848,823 | +0.21(+2.00%) |
Jul 13, 2010 | 10.41 | 10.60 | 10.29 | 10.52 | 1,139,616 | +0.25(+2.43%) |
Jul 12, 2010 | 10.51 | 10.79 | 10.18 | 10.27 | 957,919 | -0.27(-2.56%) |
Jul 09, 2010 | 9.950 | 10.55 | 9.950 | 10.54 | 914,167 | +0.53(+5.29%) |
Jul 08, 2010 | 10.03 | 10.25 | 9.810 | 10.01 | 1,028,279 | +0.10(+1.01%) |
Jul 07, 2010 | 9.200 | 9.930 | 9.130 | 9.910 | 1,197,247 | +0.80(+8.78%) |
Jul 06, 2010 | 9.410 | 9.660 | 9.060 | 9.110 | 1,072,904 | -0.16(-1.73%) |
Jul 02, 2010 | 9.440 | 9.500 | 9.160 | 9.270 | 732,266 | -0.11(-1.17%) |
Jul 01, 2010 | 9.580 | 9.590 | 9.040 | 9.380 | 1,000,172 | +0.18(+1.96%) |
Jun 30, 2010 | 9.470 | 10.03 | 9.180 | 9.200 | 1,388,575 | -0.26(-2.75%) |
Jun 29, 2010 | 9.940 | 9.940 | 9.410 | 9.460 | 1,192,771 | -0.99(-9.47%) |
Jun 25, 2010 | 10.24 | 10.46 | 9.950 | 10.45 | 8,804,862 | +0.21(+2.05%) |
Jun 24, 2010 | 10.16 | 10.47 | 10.02 | 10.24 | 955,410 | +0.01(+0.10%) |
Jun 23, 2010 | 10.26 | 10.29 | 10.05 | 10.23 | 453,203 | -0.01(-0.10%) |
Jun 22, 2010 | 10.17 | 10.57 | 10.17 | 10.24 | 708,419 | +0.13(+1.29%) |
Jun 21, 2010 | 10.40 | 10.40 | 10.06 | 10.11 | 460,087 | -0.15(-1.46%) |
Jun 18, 2010 | 10.38 | 10.43 | 10.10 | 10.26 | 461,355 | -0.05(-0.48%) |
Jun 17, 2010 | 10.45 | 10.56 | 10.17 | 10.31 | 433,970 | -0.14(-1.34%) |
Jun 16, 2010 | 10.54 | 10.60 | 10.28 | 10.45 | 385,767 | -0.23(-2.15%) |
Jun 15, 2010 | 10.47 | 10.72 | 10.32 | 10.68 | 389,490 | +0.33(+3.19%) |
Jun 14, 2010 | 10.51 | 10.66 | 10.28 | 10.35 | 691,559 | -0.04(-0.38%) |
Jun 11, 2010 | 10.03 | 10.56 | 10.03 | 10.39 | 931,963 | +0.33(+3.28%) |
Jun 10, 2010 | 9.930 | 10.07 | 9.740 | 10.06 | 531,747 | +0.28(+2.86%) |
Jun 09, 2010 | 10.00 | 10.09 | 9.660 | 9.780 | 815,576 | -0.11(-1.11%) |
Jun 08, 2010 | 9.960 | 10.02 | 9.450 | 9.890 | 1,344,790 | -0.06(-0.60%) |
Jun 07, 2010 | 10.80 | 10.87 | 9.940 | 9.950 | 852,848 | -0.79(-7.36%) |
Jun 04, 2010 | 10.83 | 11.17 | 10.65 | 10.74 | 1,818,715 | +0.01(+0.09%) |
Jun 03, 2010 | 10.26 | 10.73 | 10.19 | 10.73 | 1,373,266 | +0.42(+4.07%) |
Jun 02, 2010 | 9.890 | 10.31 | 9.650 | 10.31 | 1,321,632 | +0.45(+4.56%) |
Jun 01, 2010 | 10.17 | 10.17 | 9.830 | 9.860 | 1,009,775 | -0.36(-3.52%) |
May 28, 2010 | 10.54 | 10.55 | 10.04 | 10.22 | 936,783 | -0.32(-3.04%) |
May 27, 2010 | 10.31 | 10.54 | 10.18 | 10.54 | 901,113 | +0.41(+4.05%) |
May 26, 2010 | 10.12 | 10.36 | 10.06 | 10.13 | 1,051,747 | +0.03(+0.30%) |
May 25, 2010 | 10.04 | 10.14 | 9.790 | 10.10 | 1,445,312 | -0.16(-1.56%) |
May 24, 2010 | 10.32 | 10.52 | 10.25 | 10.26 | 870,593 | -0.05(-0.48%) |
May 21, 2010 | 9.940 | 10.48 | 9.930 | 10.31 | 1,718,761 | +0.21(+2.08%) |
May 20, 2010 | 9.960 | 10.38 | 9.900 | 10.10 | 1,882,712 | -0.29(-2.79%) |
May 19, 2010 | 10.65 | 10.73 | 10.29 | 10.39 | 1,114,737 | -0.35(-3.26%) |
May 18, 2010 | 10.82 | 11.03 | 10.64 | 10.74 | 1,099,420 | +0.02(+0.19%) |
May 17, 2010 | 10.99 | 11.03 | 10.53 | 10.72 | 1,549,289 | -0.19(-1.74%) |
May 14, 2010 | 11.09 | 11.18 | 10.80 | 10.91 | 2,024,237 | -0.29(-2.59%) |
May 13, 2010 | 11.28 | 11.35 | 11.11 | 11.20 | 906,959 | -0.17(-1.50%) |
May 12, 2010 | 11.43 | 11.50 | 11.21 | 11.37 | 1,665,100 | -0.07(-0.61%) |
May 11, 2010 | 11.62 | 11.73 | 11.36 | 11.44 | 1,934,351 | -0.11(-0.95%) |
May 10, 2010 | 11.54 | 12.04 | 11.34 | 11.55 | 2,691,633 | +0.24(+2.12%) |
May 07, 2010 | 13.00 | 13.24 | 11.21 | 11.31 | 4,533,072 | -2.25(-16.59%) |
May 06, 2010 | 13.41 | 13.96 | 11.93 | 13.56 | 1,329,338 | +0.08(+0.59%) |
May 05, 2010 | 13.74 | 14.11 | 13.48 | 13.48 | 1,013,702 | -0.51(-3.65%) |
May 04, 2010 | 14.51 | 14.65 | 13.93 | 13.99 | 919,155 | -0.73(-4.96%) |
May 03, 2010 | 14.79 | 14.94 | 14.60 | 14.72 | 693,203 | +0.01(+0.07%) |
Apr 30, 2010 | 14.73 | 15.09 | 14.62 | 14.71 | 1,268,484 | -0.02(-0.14%) |
Apr 29, 2010 | 14.49 | 14.75 | 14.41 | 14.73 | 1,591,455 | +0.33(+2.29%) |
Apr 28, 2010 | 14.55 | 14.55 | 14.21 | 14.40 | 742,212 | -0.04(-0.28%) |
Apr 27, 2010 | 14.51 | 14.74 | 14.40 | 14.44 | 814,068 | -0.22(-1.50%) |
Apr 26, 2010 | 14.58 | 14.74 | 14.48 | 14.66 | 398,441 | +0.12(+0.83%) |
Apr 23, 2010 | 14.41 | 14.63 | 14.29 | 14.54 | 798,962 | +0.14(+0.97%) |
Apr 22, 2010 | 14.29 | 14.46 | 14.14 | 14.40 | 535,555 | +0.00(+0.00%) |
Apr 21, 2010 | 14.33 | 14.46 | 14.28 | 14.40 | 495,962 | +0.08(+0.56%) |
Apr 20, 2010 | 14.32 | 14.55 | 14.09 | 14.32 | 534,093 | +0.04(+0.28%) |
Apr 19, 2010 | 14.35 | 14.50 | 14.00 | 14.28 | 549,724 | -0.17(-1.18%) |
Apr 16, 2010 | 14.52 | 14.71 | 14.21 | 14.45 | 721,798 | -0.10(-0.69%) |
Apr 15, 2010 | 14.40 | 14.61 | 14.22 | 14.55 | 392,557 | +0.08(+0.55%) |
Apr 14, 2010 | 14.38 | 14.51 | 14.21 | 14.47 | 567,349 | +0.15(+1.05%) |
Apr 13, 2010 | 14.28 | 14.37 | 14.08 | 14.32 | 444,122 | +0.00(+0.00%) |
Apr 12, 2010 | 14.32 | 14.47 | 14.20 | 14.32 | 593,649 | -0.03(-0.21%) |
Apr 09, 2010 | 14.14 | 14.41 | 14.01 | 14.35 | 1,494,218 | +0.21(+1.49%) |
Apr 08, 2010 | 14.04 | 14.16 | 13.85 | 14.14 | 1,988,031 | +0.02(+0.14%) |
Apr 07, 2010 | 14.25 | 14.34 | 13.95 | 14.12 | 760,087 | -0.18(-1.26%) |
Apr 06, 2010 | 14.32 | 14.41 | 14.19 | 14.30 | 735,895 | -0.17(-1.17%) |
Apr 05, 2010 | 14.55 | 14.55 | 14.33 | 14.47 | 680,060 | +0.17(+1.19%) |
Apr 01, 2010 | 14.20 | 14.30 | 14.30 | 14.30 | 917,500 | +0.19(+1.35%) |
Mar 31, 2010 | 13.98 | 14.17 | 13.88 | 14.11 | 967,272 | +0.11(+0.79%) |
Mar 30, 2010 | 14.02 | 14.23 | 13.96 | 14.00 | 888,930 | -0.07(-0.50%) |
Mar 29, 2010 | 14.23 | 14.37 | 13.96 | 14.07 | 942,373 | -0.11(-0.78%) |
Mar 26, 2010 | 14.27 | 14.39 | 14.13 | 14.18 | 650,407 | -0.08(-0.56%) |
Mar 25, 2010 | 14.62 | 14.65 | 14.26 | 14.26 | 694,195 | -0.21(-1.45%) |
Mar 24, 2010 | 14.68 | 14.70 | 14.46 | 14.47 | 526,715 | -0.23(-1.56%) |
Mar 23, 2010 | 14.80 | 14.84 | 14.51 | 14.70 | 869,670 | -0.09(-0.61%) |
Mar 22, 2010 | 14.46 | 14.84 | 14.28 | 14.79 | 787,349 | +0.24(+1.65%) |
Mar 19, 2010 | 14.75 | 14.89 | 14.53 | 14.55 | 932,516 | -0.20(-1.36%) |
Mar 18, 2010 | 14.89 | 14.90 | 14.61 | 14.75 | 428,966 | -0.10(-0.67%) |
Mar 17, 2010 | 14.88 | 14.99 | 14.65 | 14.85 | 554,534 | +0.06(+0.41%) |
Mar 16, 2010 | 14.60 | 14.80 | 14.54 | 14.79 | 754,522 | +0.24(+1.65%) |
Mar 15, 2010 | 14.46 | 14.66 | 14.43 | 14.55 | 1,029,229 | -0.11(-0.75%) |
Mar 12, 2010 | 14.01 | 14.68 | 14.01 | 14.66 | 612,277 | +0.00(+0.00%) |
Mar 11, 2010 | 14.60 | 14.68 | 14.41 | 14.66 | 625,819 | -0.03(-0.20%) |
Mar 10, 2010 | 14.69 | 14.83 | 14.57 | 14.69 | 893,871 | +0.00(+0.00%) |
Mar 09, 2010 | 14.54 | 14.81 | 14.50 | 14.69 | 1,168,787 | +0.24(+1.66%) |
Mar 08, 2010 | 14.55 | 14.71 | 14.44 | 14.45 | 654,750 | -0.14(-0.96%) |
Mar 05, 2010 | 14.32 | 14.81 | 14.22 | 14.59 | 1,760,929 | +0.33(+2.31%) |
Mar 04, 2010 | 14.41 | 14.49 | 14.10 | 14.26 | 1,516,934 | -0.16(-1.11%) |
Mar 03, 2010 | 15.36 | 15.36 | 14.16 | 14.42 | 2,989,046 | -1.04(-6.73%) |
Mar 02, 2010 | 15.48 | 16.39 | 15.19 | 15.46 | 2,153,089 | -0.06(-0.39%) |
Mar 01, 2010 | 15.60 | 16.07 | 15.13 | 15.52 | 4,416,172 | -1.37(-8.11%) |
Feb 26, 2010 | 16.54 | 17.01 | 16.38 | 16.89 | 1,385,868 | +0.32(+1.93%) |
Feb 25, 2010 | 16.57 | 16.57 | 15.78 | 16.57 | 1,414,758 | +0.41(+2.54%) |
Feb 24, 2010 | 15.91 | 16.17 | 15.71 | 16.16 | 1,168,612 | +0.29(+1.83%) |
Feb 23, 2010 | 15.77 | 15.99 | 15.50 | 15.87 | 623,986 | -0.04(-0.25%) |
Feb 22, 2010 | 15.94 | 15.96 | 15.79 | 15.91 | 625,555 | +0.05(+0.32%) |
Feb 19, 2010 | 15.52 | 15.93 | 15.36 | 15.86 | 528,982 | +0.32(+2.06%) |
Feb 18, 2010 | 15.50 | 15.61 | 15.29 | 15.54 | 751,477 | +0.01(+0.06%) |
Feb 17, 2010 | 15.57 | 15.64 | 15.29 | 15.53 | 451,208 | +0.05(+0.32%) |
Feb 16, 2010 | 15.35 | 15.61 | 15.13 | 15.48 | 519,950 | +0.23(+1.51%) |
Feb 12, 2010 | 14.48 | 15.25 | 15.25 | 15.25 | 1,504,500 | +0.61(+4.17%) |
Feb 11, 2010 | 14.14 | 14.65 | 14.11 | 14.64 | 549,089 | +0.43(+3.03%) |
Feb 10, 2010 | 14.07 | 14.32 | 14.01 | 14.21 | 476,755 | +0.09(+0.64%) |
Feb 09, 2010 | 13.88 | 14.16 | 13.66 | 14.12 | 752,823 | +0.41(+2.99%) |
Feb 08, 2010 | 13.77 | 14.02 | 13.64 | 13.71 | 555,309 | +0.00(+0.00%) |
Feb 05, 2010 | 13.48 | 13.72 | 13.21 | 13.71 | 977,736 | +0.17(+1.26%) |
Feb 04, 2010 | 14.06 | 14.26 | 13.51 | 13.54 | 1,187,277 | -0.65(-4.58%) |
Feb 03, 2010 | 14.47 | 14.47 | 14.12 | 14.19 | 463,425 | -0.33(-2.27%) |
Feb 02, 2010 | 14.57 | 14.64 | 14.39 | 14.52 | 486,920 | -0.06(-0.41%) |