Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.60 | 11.60 | 11.25 | 11.28 | 1,233,207 | -0.32(-2.76%) |
Mar 30, 2011 | 11.60 | 11.60 | 11.30 | 11.60 | 1,267,778 | +0.13(+1.13%) |
Mar 29, 2011 | 11.41 | 11.68 | 11.30 | 11.47 | 788,626 | +0.09(+0.79%) |
Mar 28, 2011 | 11.31 | 11.77 | 11.30 | 11.38 | 1,380,962 | +0.26(+2.34%) |
Mar 25, 2011 | 11.30 | 11.34 | 11.06 | 11.12 | 574,949 | -0.10(-0.89%) |
Mar 24, 2011 | 11.39 | 11.39 | 11.06 | 11.22 | 713,892 | -0.10(-0.88%) |
Mar 23, 2011 | 11.12 | 11.33 | 11.11 | 11.32 | 682,080 | +0.17(+1.52%) |
Mar 22, 2011 | 11.05 | 11.18 | 10.92 | 11.15 | 955,326 | +0.17(+1.55%) |
Mar 21, 2011 | 11.02 | 11.17 | 10.92 | 10.98 | 1,267,258 | +0.04(+0.37%) |
Mar 18, 2011 | 11.25 | 11.73 | 10.84 | 10.94 | 1,575,830 | -0.17(-1.49%) |
Mar 17, 2011 | 11.17 | 11.37 | 11.01 | 11.11 | 1,378,181 | +0.12(+1.14%) |
Mar 16, 2011 | 11.90 | 11.95 | 10.83 | 10.98 | 3,446,265 | -0.88(-7.42%) |
Mar 15, 2011 | 10.79 | 11.96 | 10.70 | 11.86 | 3,449,640 | +1.11(+10.33%) |
Mar 14, 2011 | 11.39 | 11.55 | 10.57 | 10.75 | 3,174,794 | -0.30(-2.71%) |
Mar 11, 2011 | 10.95 | 11.06 | 10.20 | 11.05 | 2,865,934 | -0.17(-1.52%) |
Mar 10, 2011 | 12.37 | 12.47 | 11.21 | 11.22 | 5,607,588 | -2.48(-18.10%) |
Mar 09, 2011 | 13.43 | 13.80 | 13.18 | 13.70 | 1,453,512 | +0.32(+2.39%) |
Mar 08, 2011 | 13.21 | 13.52 | 12.93 | 13.38 | 1,450,482 | +0.20(+1.52%) |
Mar 07, 2011 | 13.56 | 13.81 | 13.13 | 13.18 | 1,443,698 | -0.36(-2.66%) |
Mar 04, 2011 | 14.07 | 14.07 | 13.50 | 13.54 | 1,726,495 | -0.38(-2.73%) |
Mar 03, 2011 | 14.31 | 14.38 | 13.71 | 13.92 | 1,960,856 | -0.01(-0.07%) |
Mar 02, 2011 | 14.05 | 14.39 | 13.70 | 13.93 | 964,202 | -0.11(-0.78%) |
Mar 01, 2011 | 14.50 | 14.79 | 13.98 | 14.04 | 1,410,294 | -0.49(-3.37%) |
Feb 28, 2011 | 15.50 | 15.56 | 14.23 | 14.53 | 1,816,702 | -0.87(-5.65%) |
Feb 25, 2011 | 15.97 | 16.05 | 15.07 | 15.40 | 1,179,083 | -0.37(-2.35%) |
Feb 24, 2011 | 15.22 | 15.94 | 15.10 | 15.77 | 1,118,409 | +0.49(+3.21%) |
Feb 23, 2011 | 15.11 | 15.57 | 14.78 | 15.28 | 1,101,826 | +0.21(+1.39%) |
Feb 22, 2011 | 15.60 | 16.11 | 15.00 | 15.07 | 1,355,297 | -0.73(-4.62%) |
Feb 18, 2011 | 16.61 | 16.79 | 15.65 | 15.80 | 2,152,176 | -0.58(-3.54%) |
Feb 17, 2011 | 16.34 | 16.65 | 16.09 | 16.38 | 1,491,674 | +0.01(+0.06%) |
Feb 16, 2011 | 15.60 | 16.39 | 15.60 | 16.37 | 2,294,070 | +0.85(+5.48%) |
Feb 15, 2011 | 15.02 | 15.67 | 15.02 | 15.52 | 1,889,678 | +0.42(+2.78%) |
Feb 14, 2011 | 14.38 | 15.15 | 14.32 | 15.10 | 1,561,933 | +0.73(+5.08%) |
Feb 11, 2011 | 13.68 | 14.71 | 13.61 | 14.37 | 1,427,837 | +0.56(+4.06%) |
Feb 10, 2011 | 13.77 | 14.02 | 13.51 | 13.81 | 757,534 | -0.07(-0.50%) |
Feb 09, 2011 | 14.18 | 14.47 | 13.70 | 13.88 | 936,953 | -0.35(-2.46%) |
Feb 08, 2011 | 14.32 | 14.48 | 14.06 | 14.23 | 539,079 | -0.13(-0.91%) |
Feb 07, 2011 | 14.15 | 14.67 | 14.14 | 14.36 | 950,727 | +0.28(+1.99%) |
Feb 04, 2011 | 14.45 | 14.45 | 13.86 | 14.08 | 1,206,679 | -0.41(-2.83%) |
Feb 03, 2011 | 14.86 | 14.89 | 14.20 | 14.49 | 1,364,077 | -0.33(-2.23%) |
Feb 02, 2011 | 14.41 | 15.02 | 14.27 | 14.82 | 1,438,650 | +0.46(+3.20%) |
Feb 01, 2011 | 14.14 | 14.57 | 14.13 | 14.36 | 1,110,892 | +0.34(+2.43%) |
Jan 31, 2011 | 13.92 | 14.29 | 13.72 | 14.02 | 1,407,303 | +0.31(+2.26%) |
Jan 28, 2011 | 14.28 | 14.48 | 13.70 | 13.71 | 1,225,610 | -0.57(-3.99%) |
Jan 27, 2011 | 14.25 | 14.39 | 14.00 | 14.28 | 752,496 | +0.19(+1.35%) |
Jan 26, 2011 | 14.47 | 14.50 | 13.93 | 14.09 | 982,398 | -0.23(-1.61%) |
Jan 25, 2011 | 14.99 | 15.23 | 14.20 | 14.32 | 1,808,837 | -0.83(-5.48%) |
Jan 24, 2011 | 14.48 | 15.28 | 14.35 | 15.15 | 2,210,595 | +0.87(+6.09%) |
Jan 21, 2011 | 14.89 | 15.09 | 14.10 | 14.28 | 1,495,528 | -0.48(-3.25%) |
Jan 20, 2011 | 14.86 | 15.18 | 14.46 | 14.76 | 1,253,177 | -0.35(-2.32%) |
Jan 19, 2011 | 15.05 | 15.24 | 14.68 | 15.11 | 2,714,539 | +0.14(+0.94%) |
Jan 18, 2011 | 13.75 | 15.05 | 13.61 | 14.97 | 3,111,584 | +1.27(+9.27%) |
Jan 14, 2011 | 14.20 | 14.20 | 13.55 | 13.70 | 1,201,955 | -0.54(-3.79%) |
Jan 13, 2011 | 14.28 | 14.33 | 13.87 | 14.24 | 1,321,684 | +0.01(+0.07%) |
Jan 12, 2011 | 14.30 | 14.44 | 14.06 | 14.23 | 853,727 | +0.04(+0.28%) |
Jan 11, 2011 | 14.10 | 14.32 | 13.92 | 14.19 | 2,013,736 | +0.58(+4.26%) |
Jan 10, 2011 | 13.40 | 13.78 | 13.40 | 13.61 | 1,372,907 | +0.31(+2.33%) |
Jan 07, 2011 | 13.26 | 13.35 | 12.93 | 13.30 | 813,804 | +0.04(+0.30%) |
Jan 06, 2011 | 13.56 | 13.88 | 13.15 | 13.26 | 1,277,686 | -0.21(-1.56%) |
Jan 05, 2011 | 12.89 | 13.58 | 12.79 | 13.47 | 1,364,053 | +0.58(+4.50%) |
Jan 04, 2011 | 12.53 | 13.10 | 12.52 | 12.89 | 1,172,270 | +0.40(+3.20%) |
Jan 03, 2011 | 12.54 | 12.65 | 12.46 | 12.49 | 707,124 | +0.10(+0.81%) |
Dec 31, 2010 | 12.23 | 12.41 | 12.12 | 12.39 | 510,673 | +0.04(+0.32%) |
Dec 30, 2010 | 12.30 | 12.38 | 12.11 | 12.35 | 867,249 | +0.01(+0.08%) |
Dec 29, 2010 | 12.32 | 12.44 | 12.25 | 12.34 | 568,936 | -0.03(-0.24%) |
Dec 28, 2010 | 12.62 | 12.70 | 12.31 | 12.37 | 408,280 | -0.29(-2.29%) |
Dec 27, 2010 | 12.95 | 12.97 | 12.51 | 12.66 | 568,253 | -0.31(-2.39%) |
Dec 23, 2010 | 12.76 | 13.10 | 12.76 | 12.97 | 496,864 | +0.14(+1.09%) |
Dec 22, 2010 | 12.88 | 12.95 | 12.78 | 12.83 | 276,894 | -0.01(-0.08%) |
Dec 21, 2010 | 12.92 | 12.93 | 12.70 | 12.84 | 485,880 | -0.06(-0.47%) |
Dec 20, 2010 | 12.66 | 12.97 | 12.64 | 12.90 | 651,811 | +0.22(+1.74%) |
Dec 17, 2010 | 12.61 | 12.78 | 12.42 | 12.68 | 756,207 | +0.01(+0.08%) |
Dec 16, 2010 | 12.54 | 12.67 | 12.38 | 12.67 | 887,766 | +0.13(+1.04%) |
Dec 15, 2010 | 12.77 | 12.93 | 12.51 | 12.54 | 1,025,101 | -0.29(-2.24%) |
Dec 14, 2010 | 12.97 | 13.09 | 12.82 | 12.83 | 784,853 | -0.19(-1.48%) |
Dec 13, 2010 | 13.52 | 13.53 | 12.95 | 13.02 | 691,510 | -0.35(-2.62%) |
Dec 10, 2010 | 13.07 | 13.43 | 13.07 | 13.37 | 919,901 | +0.28(+2.14%) |
Dec 09, 2010 | 13.23 | 13.29 | 12.84 | 13.09 | 579,506 | +0.00(+0.00%) |
Dec 08, 2010 | 13.20 | 13.27 | 12.86 | 13.09 | 769,720 | -0.12(-0.91%) |
Dec 07, 2010 | 14.02 | 14.20 | 13.16 | 13.21 | 964,022 | -0.59(-4.28%) |
Dec 06, 2010 | 13.64 | 14.08 | 13.50 | 13.80 | 990,315 | +0.20(+1.47%) |
Dec 03, 2010 | 13.04 | 13.78 | 13.04 | 13.60 | 1,290,522 | +0.22(+1.64%) |
Dec 02, 2010 | 13.11 | 13.40 | 12.81 | 13.38 | 1,974,736 | +0.36(+2.76%) |
Dec 01, 2010 | 13.52 | 13.52 | 12.94 | 13.02 | 1,768,104 | +0.00(+0.00%) |
Nov 30, 2010 | 13.75 | 13.84 | 13.00 | 13.02 | 1,933,223 | -0.79(-5.72%) |
Nov 29, 2010 | 14.52 | 14.71 | 13.80 | 13.81 | 1,511,527 | -0.71(-4.89%) |
Nov 26, 2010 | 14.60 | 14.83 | 14.44 | 14.52 | 331,640 | -0.22(-1.49%) |
Nov 24, 2010 | 14.50 | 14.74 | 14.74 | 14.74 | 1,039,350 | +0.45(+3.15%) |
Nov 23, 2010 | 14.20 | 14.45 | 14.07 | 14.29 | 1,128,462 | -0.25(-1.72%) |
Nov 22, 2010 | 14.47 | 14.64 | 14.20 | 14.54 | 1,095,566 | -0.02(-0.14%) |
Nov 19, 2010 | 13.96 | 14.65 | 13.51 | 14.56 | 2,666,818 | +1.02(+7.53%) |
Nov 18, 2010 | 13.90 | 14.75 | 13.33 | 13.54 | 5,423,913 | +0.28(+2.11%) |
Nov 17, 2010 | 13.55 | 13.55 | 13.05 | 13.26 | 1,475,986 | -0.52(-3.77%) |
Nov 16, 2010 | 14.22 | 14.26 | 13.57 | 13.78 | 1,751,369 | -0.62(-4.31%) |
Nov 15, 2010 | 14.32 | 14.81 | 14.20 | 14.40 | 987,552 | +0.24(+1.69%) |
Nov 12, 2010 | 14.52 | 15.11 | 14.01 | 14.16 | 1,629,139 | -0.79(-5.28%) |
Nov 11, 2010 | 14.78 | 15.25 | 14.70 | 14.95 | 946,077 | -0.27(-1.77%) |
Nov 10, 2010 | 15.83 | 15.87 | 14.78 | 15.22 | 1,626,161 | -0.38(-2.44%) |
Nov 09, 2010 | 16.62 | 16.75 | 15.55 | 15.60 | 1,395,619 | -0.68(-4.18%) |
Nov 08, 2010 | 15.78 | 16.41 | 15.63 | 16.28 | 1,862,596 | +0.43(+2.71%) |
Nov 05, 2010 | 16.04 | 16.10 | 15.51 | 15.85 | 1,292,085 | -0.05(-0.31%) |
Nov 04, 2010 | 15.00 | 16.05 | 14.58 | 15.90 | 3,499,869 | +1.25(+8.53%) |
Nov 03, 2010 | 14.12 | 14.69 | 13.80 | 14.65 | 1,716,202 | +0.70(+5.02%) |
Nov 02, 2010 | 13.66 | 14.06 | 13.49 | 13.95 | 755,988 | +0.46(+3.41%) |
Nov 01, 2010 | 14.12 | 14.24 | 13.34 | 13.49 | 977,321 | -0.48(-3.44%) |
Oct 29, 2010 | 14.62 | 14.64 | 13.89 | 13.97 | 1,738,681 | -0.79(-5.35%) |
Oct 28, 2010 | 15.19 | 15.20 | 14.52 | 14.76 | 909,451 | -0.17(-1.14%) |
Oct 27, 2010 | 14.70 | 14.98 | 14.60 | 14.93 | 624,920 | +0.28(+1.91%) |
Oct 25, 2010 | 14.70 | 15.07 | 14.55 | 14.65 | 924,146 | +0.13(+0.90%) |
Oct 22, 2010 | 14.66 | 14.94 | 14.41 | 14.52 | 898,798 | -0.27(-1.83%) |
Oct 21, 2010 | 15.20 | 15.39 | 14.37 | 14.79 | 1,527,153 | -0.45(-2.95%) |
Oct 20, 2010 | 14.99 | 15.53 | 14.99 | 15.24 | 992,117 | +0.30(+2.01%) |
Oct 19, 2010 | 15.33 | 15.55 | 14.70 | 14.94 | 1,999,754 | -0.81(-5.14%) |
Oct 18, 2010 | 15.34 | 16.11 | 15.30 | 15.75 | 1,525,043 | +0.27(+1.74%) |
Oct 15, 2010 | 16.95 | 16.95 | 15.40 | 15.48 | 2,899,069 | -1.18(-7.08%) |
Oct 14, 2010 | 16.88 | 17.63 | 16.51 | 16.66 | 3,185,491 | -0.19(-1.13%) |
Oct 13, 2010 | 16.48 | 17.00 | 16.42 | 16.85 | 2,040,354 | +0.67(+4.14%) |
Oct 12, 2010 | 16.25 | 16.52 | 15.68 | 16.18 | 1,981,274 | -0.06(-0.37%) |
Oct 11, 2010 | 15.81 | 16.56 | 15.33 | 16.24 | 2,151,109 | +0.75(+4.84%) |
Oct 08, 2010 | 15.72 | 15.86 | 15.21 | 15.49 | 1,361,674 | -0.12(-0.77%) |
Oct 07, 2010 | 15.61 | 15.73 | 15.00 | 15.61 | 1,399,058 | +0.33(+2.16%) |
Oct 06, 2010 | 14.61 | 15.87 | 14.60 | 15.28 | 2,236,648 | +0.65(+4.44%) |
Oct 05, 2010 | 15.00 | 15.34 | 14.56 | 14.63 | 2,040,427 | +0.02(+0.14%) |
Oct 04, 2010 | 15.73 | 15.80 | 14.60 | 14.61 | 2,107,678 | -1.23(-7.77%) |
Oct 01, 2010 | 16.40 | 16.61 | 15.55 | 15.84 | 2,357,802 | -0.46(-2.82%) |
Sep 30, 2010 | 15.00 | 16.35 | 15.00 | 16.30 | 6,188,846 | +1.82(+12.57%) |
Sep 29, 2010 | 13.44 | 14.77 | 13.44 | 14.48 | 3,079,860 | +0.93(+6.86%) |
Sep 28, 2010 | 13.10 | 13.55 | 12.95 | 13.55 | 1,172,074 | +0.53(+4.07%) |
Sep 27, 2010 | 13.00 | 13.42 | 12.90 | 13.02 | 1,159,590 | +0.04(+0.31%) |
Sep 24, 2010 | 12.60 | 13.00 | 12.60 | 12.98 | 616,831 | +0.62(+5.02%) |
Sep 23, 2010 | 12.51 | 12.67 | 12.30 | 12.36 | 782,149 | -0.35(-2.75%) |
Sep 22, 2010 | 13.16 | 13.37 | 12.66 | 12.71 | 762,937 | -0.43(-3.27%) |
Sep 21, 2010 | 13.34 | 13.45 | 13.10 | 13.14 | 989,061 | -0.20(-1.50%) |
Sep 20, 2010 | 13.00 | 13.53 | 13.00 | 13.34 | 1,013,546 | +0.31(+2.38%) |
Sep 17, 2010 | 13.23 | 13.25 | 12.90 | 13.03 | 549,520 | +0.23(+1.80%) |
Sep 15, 2010 | 12.74 | 12.89 | 12.59 | 12.80 | 477,888 | -0.09(-0.70%) |
Sep 14, 2010 | 12.67 | 12.97 | 12.48 | 12.89 | 758,488 | +0.20(+1.58%) |
Sep 13, 2010 | 12.58 | 12.83 | 12.56 | 12.69 | 660,573 | +0.25(+2.01%) |
Sep 10, 2010 | 12.40 | 12.70 | 12.20 | 12.44 | 722,405 | +0.06(+0.48%) |
Sep 09, 2010 | 12.66 | 13.00 | 12.37 | 12.38 | 818,727 | -0.09(-0.72%) |
Sep 08, 2010 | 12.09 | 12.49 | 12.09 | 12.47 | 788,373 | +0.43(+3.57%) |
Sep 07, 2010 | 12.10 | 12.15 | 11.87 | 12.04 | 941,095 | -0.16(-1.31%) |
Sep 03, 2010 | 12.40 | 12.67 | 12.14 | 12.20 | 1,290,486 | -0.06(-0.49%) |
Sep 02, 2010 | 11.90 | 12.29 | 11.65 | 12.26 | 1,241,943 | +0.06(+0.49%) |
Sep 01, 2010 | 11.96 | 12.34 | 11.78 | 12.20 | 1,090,628 | +0.45(+3.83%) |
Aug 31, 2010 | 11.24 | 11.77 | 11.20 | 11.75 | 715,406 | +0.44(+3.89%) |
Aug 30, 2010 | 11.54 | 11.64 | 11.29 | 11.31 | 666,816 | -0.18(-1.57%) |
Aug 27, 2010 | 11.10 | 11.50 | 10.72 | 11.49 | 1,003,786 | +0.47(+4.26%) |
Aug 26, 2010 | 11.15 | 11.42 | 10.79 | 11.02 | 802,128 | -0.12(-1.08%) |
Aug 25, 2010 | 10.99 | 11.22 | 10.56 | 11.14 | 1,141,421 | -0.05(-0.45%) |
Aug 24, 2010 | 11.18 | 11.34 | 10.88 | 11.19 | 961,241 | -0.35(-3.03%) |
Aug 23, 2010 | 12.06 | 12.06 | 11.40 | 11.54 | 1,103,754 | -0.24(-2.04%) |
Aug 20, 2010 | 11.65 | 11.89 | 10.88 | 11.78 | 2,770,603 | -0.74(-5.91%) |
Aug 19, 2010 | 11.80 | 12.89 | 11.73 | 12.52 | 2,390,702 | +0.81(+6.92%) |
Aug 18, 2010 | 11.70 | 11.89 | 11.55 | 11.71 | 436,933 | +0.06(+0.52%) |
Aug 17, 2010 | 11.41 | 11.90 | 11.31 | 11.65 | 976,707 | +0.35(+3.10%) |
Aug 16, 2010 | 11.50 | 11.59 | 11.23 | 11.30 | 823,188 | -0.29(-2.50%) |
Aug 13, 2010 | 11.70 | 12.01 | 11.51 | 11.59 | 646,587 | +0.00(+0.00%) |
Aug 12, 2010 | 11.31 | 11.85 | 10.85 | 11.59 | 687,767 | -0.19(-1.61%) |
Aug 11, 2010 | 12.50 | 12.50 | 11.76 | 11.78 | 899,936 | -0.86(-6.80%) |
Aug 10, 2010 | 12.96 | 13.04 | 12.50 | 12.64 | 898,863 | -0.60(-4.53%) |
Aug 09, 2010 | 13.40 | 13.59 | 13.01 | 13.24 | 734,688 | -0.12(-0.90%) |
Aug 06, 2010 | 12.94 | 13.37 | 12.90 | 13.36 | 872,767 | +0.40(+3.09%) |
Aug 05, 2010 | 12.61 | 13.27 | 12.60 | 12.96 | 777,367 | +0.12(+0.93%) |
Aug 04, 2010 | 13.11 | 13.12 | 12.58 | 12.84 | 574,814 | -0.08(-0.62%) |
Aug 03, 2010 | 12.85 | 13.28 | 12.74 | 12.92 | 1,604,746 | +0.51(+4.11%) |
Aug 02, 2010 | 12.35 | 12.55 | 12.24 | 12.41 | 786,027 | +0.31(+2.56%) |
Jul 30, 2010 | 12.42 | 12.50 | 11.90 | 12.10 | 1,505,513 | -0.64(-5.02%) |
Jul 29, 2010 | 13.20 | 13.42 | 12.70 | 12.74 | 1,079,109 | -0.41(-3.12%) |
Jul 28, 2010 | 13.15 | 13.60 | 13.10 | 13.15 | 785,785 | -0.08(-0.60%) |
Jul 27, 2010 | 13.93 | 13.99 | 13.15 | 13.23 | 1,159,203 | -0.64(-4.61%) |
Jul 26, 2010 | 13.75 | 14.29 | 13.69 | 13.87 | 986,578 | +0.13(+0.95%) |
Jul 23, 2010 | 13.72 | 13.88 | 13.50 | 13.74 | 751,920 | +0.06(+0.44%) |
Jul 22, 2010 | 13.94 | 14.16 | 13.56 | 13.68 | 1,089,769 | +0.05(+0.37%) |
Jul 21, 2010 | 13.61 | 13.95 | 13.30 | 13.63 | 1,663,429 | +0.37(+2.79%) |
Jul 20, 2010 | 12.46 | 13.41 | 12.25 | 13.26 | 971,921 | +0.55(+4.33%) |
Jul 19, 2010 | 12.51 | 12.75 | 12.11 | 12.71 | 889,247 | +0.09(+0.71%) |
Jul 16, 2010 | 12.99 | 12.99 | 12.45 | 12.62 | 938,092 | -0.45(-3.44%) |
Jul 15, 2010 | 13.26 | 13.47 | 12.73 | 13.07 | 2,119,278 | +0.15(+1.16%) |
Jul 14, 2010 | 11.98 | 12.96 | 11.83 | 12.92 | 2,680,628 | +0.94(+7.85%) |
Jul 13, 2010 | 11.30 | 11.99 | 11.30 | 11.98 | 1,380,940 | +0.72(+6.39%) |
Jul 12, 2010 | 11.45 | 11.75 | 10.95 | 11.26 | 856,957 | -0.19(-1.66%) |
Jul 09, 2010 | 11.37 | 11.48 | 11.00 | 11.45 | 866,574 | +0.14(+1.24%) |
Jul 08, 2010 | 11.38 | 11.57 | 10.82 | 11.31 | 973,402 | +0.19(+1.71%) |
Jul 07, 2010 | 10.52 | 11.18 | 10.34 | 11.12 | 1,378,362 | +0.60(+5.70%) |
Jul 06, 2010 | 10.45 | 10.84 | 10.04 | 10.52 | 1,266,008 | +0.38(+3.75%) |
Jul 02, 2010 | 10.15 | 10.44 | 10.02 | 10.14 | 1,043,565 | +0.03(+0.30%) |
Jul 01, 2010 | 9.780 | 10.18 | 9.280 | 10.11 | 1,325,549 | +0.33(+3.37%) |
Jun 30, 2010 | 10.09 | 10.35 | 9.740 | 9.780 | 1,249,775 | -0.28(-2.78%) |
Jun 29, 2010 | 10.27 | 10.32 | 9.920 | 10.06 | 2,253,900 | -0.46(-4.37%) |
Jun 25, 2010 | 10.33 | 10.60 | 10.03 | 10.52 | 842,076 | +0.10(+0.96%) |
Jun 24, 2010 | 10.87 | 11.10 | 10.31 | 10.42 | 971,657 | -0.68(-6.13%) |
Jun 23, 2010 | 11.35 | 11.39 | 10.63 | 11.10 | 1,211,391 | -0.31(-2.72%) |
Jun 22, 2010 | 11.61 | 11.77 | 11.24 | 11.41 | 823,180 | -0.21(-1.81%) |
Jun 21, 2010 | 12.08 | 12.17 | 11.45 | 11.62 | 1,078,713 | -0.17(-1.44%) |
Jun 18, 2010 | 11.79 | 11.89 | 11.52 | 11.79 | 870,933 | -0.01(-0.08%) |
Jun 17, 2010 | 12.18 | 12.19 | 11.47 | 11.80 | 1,751,891 | +0.40(+3.51%) |
Jun 16, 2010 | 11.24 | 12.23 | 11.10 | 11.40 | 2,351,381 | +0.11(+0.97%) |
Jun 15, 2010 | 10.75 | 11.33 | 10.60 | 11.29 | 1,894,720 | +0.88(+8.45%) |
Jun 14, 2010 | 10.70 | 10.78 | 10.36 | 10.41 | 1,195,700 | +0.03(+0.29%) |
Jun 11, 2010 | 9.690 | 10.60 | 9.510 | 10.38 | 1,890,168 | +0.59(+6.03%) |
Jun 10, 2010 | 9.470 | 9.835 | 9.264 | 9.790 | 1,192,405 | +0.59(+6.41%) |
Jun 09, 2010 | 9.350 | 9.500 | 9.040 | 9.200 | 1,435,440 | +0.00(+0.00%) |
Jun 08, 2010 | 9.700 | 9.800 | 8.990 | 9.200 | 2,206,706 | -0.49(-5.06%) |
Jun 07, 2010 | 9.670 | 10.00 | 9.510 | 9.690 | 1,206,404 | +0.09(+0.94%) |
Jun 04, 2010 | 9.690 | 10.31 | 9.500 | 9.600 | 2,210,248 | -0.58(-5.70%) |
Jun 03, 2010 | 10.23 | 10.78 | 9.940 | 10.18 | 2,831,818 | +0.01(+0.10%) |
Jun 02, 2010 | 9.370 | 10.47 | 9.250 | 10.17 | 8,574,909 | -1.69(-14.25%) |
Jun 01, 2010 | 12.77 | 12.95 | 11.84 | 11.86 | 2,101,211 | -1.09(-8.42%) |
May 28, 2010 | 13.25 | 13.45 | 12.69 | 12.95 | 1,456,257 | -0.30(-2.26%) |
May 27, 2010 | 12.70 | 13.27 | 12.44 | 13.25 | 2,271,153 | +1.16(+9.59%) |
May 26, 2010 | 12.58 | 12.90 | 12.00 | 12.09 | 1,616,629 | -0.08(-0.66%) |
May 25, 2010 | 11.33 | 12.25 | 11.21 | 12.17 | 1,922,561 | -0.03(-0.25%) |
May 24, 2010 | 12.75 | 13.20 | 12.06 | 12.20 | 2,142,869 | -0.75(-5.79%) |
May 21, 2010 | 12.00 | 13.65 | 11.77 | 12.95 | 3,100,201 | +0.66(+5.37%) |
May 20, 2010 | 11.42 | 13.06 | 11.12 | 12.29 | 3,534,770 | +0.29(+2.42%) |
May 19, 2010 | 12.67 | 12.75 | 11.29 | 12.00 | 3,088,717 | -0.79(-6.18%) |
May 18, 2010 | 13.58 | 13.84 | 12.70 | 12.79 | 1,899,121 | -0.48(-3.62%) |
May 17, 2010 | 14.27 | 14.27 | 12.82 | 13.27 | 1,971,741 | -0.98(-6.88%) |
May 14, 2010 | 14.74 | 14.74 | 13.80 | 14.25 | 1,529,691 | -0.71(-4.75%) |
May 13, 2010 | 14.89 | 15.39 | 14.75 | 14.96 | 1,142,225 | -0.07(-0.47%) |
May 12, 2010 | 14.92 | 15.17 | 14.82 | 15.03 | 1,043,596 | +0.29(+1.97%) |
May 11, 2010 | 14.95 | 15.17 | 14.71 | 14.74 | 1,503,463 | -0.43(-2.83%) |
May 10, 2010 | 15.21 | 15.69 | 15.05 | 15.17 | 1,966,984 | +1.06(+7.51%) |
May 07, 2010 | 14.23 | 14.88 | 13.37 | 14.11 | 3,073,743 | +0.02(+0.14%) |
May 06, 2010 | 16.00 | 16.08 | 12.65 | 14.09 | 6,902,440 | -2.05(-12.70%) |
May 05, 2010 | 16.57 | 17.35 | 16.00 | 16.14 | 3,368,799 | -0.70(-4.16%) |
May 04, 2010 | 17.46 | 17.60 | 16.80 | 16.84 | 2,098,356 | -1.18(-6.55%) |
May 03, 2010 | 17.49 | 18.08 | 17.43 | 18.02 | 1,522,046 | +0.76(+4.40%) |
Apr 30, 2010 | 18.21 | 18.29 | 17.22 | 17.26 | 2,155,428 | -1.05(-5.73%) |
Apr 29, 2010 | 18.49 | 18.76 | 18.04 | 18.31 | 2,189,823 | +0.55(+3.10%) |
Apr 28, 2010 | 16.98 | 17.87 | 16.88 | 17.76 | 2,195,224 | +0.92(+5.46%) |
Apr 27, 2010 | 17.94 | 18.17 | 16.84 | 16.84 | 2,364,971 | -1.10(-6.12%) |
Apr 26, 2010 | 18.29 | 18.74 | 17.82 | 17.94 | 2,276,314 | -0.38(-2.09%) |
Apr 23, 2010 | 18.50 | 18.60 | 18.25 | 18.32 | 1,724,697 | -0.13(-0.70%) |
Apr 22, 2010 | 18.00 | 18.74 | 17.46 | 18.45 | 5,846,009 | +0.19(+1.04%) |
Apr 21, 2010 | 19.32 | 19.40 | 17.66 | 18.26 | 8,472,382 | -3.07(-14.39%) |
Apr 20, 2010 | 21.11 | 21.48 | 20.72 | 21.33 | 2,574,789 | +0.40(+1.91%) |
Apr 19, 2010 | 21.17 | 21.38 | 20.35 | 20.93 | 3,757,864 | -1.16(-5.25%) |
Apr 16, 2010 | 23.50 | 23.54 | 21.64 | 22.09 | 4,387,144 | -1.45(-6.16%) |
Apr 15, 2010 | 23.50 | 24.44 | 22.88 | 23.54 | 3,252,760 | -0.17(-0.72%) |
Apr 14, 2010 | 24.60 | 24.65 | 23.50 | 23.71 | 2,244,172 | -0.61(-2.51%) |
Apr 13, 2010 | 24.70 | 24.73 | 24.14 | 24.32 | 1,200,691 | +0.08(+0.33%) |
Apr 12, 2010 | 23.91 | 24.75 | 23.87 | 24.24 | 1,765,791 | +0.14(+0.58%) |
Apr 09, 2010 | 25.60 | 25.64 | 24.01 | 24.10 | 2,650,837 | -1.55(-6.04%) |
Apr 08, 2010 | 25.85 | 25.95 | 25.25 | 25.65 | 2,074,410 | -0.32(-1.23%) |
Apr 07, 2010 | 25.01 | 26.26 | 24.89 | 25.97 | 3,692,808 | +1.56(+6.39%) |
Apr 06, 2010 | 23.93 | 24.48 | 23.85 | 24.41 | 1,383,480 | +0.26(+1.08%) |
Apr 05, 2010 | 24.11 | 24.45 | 23.45 | 24.15 | 2,059,583 | +0.09(+0.37%) |