Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.46 | 14.81 | 14.40 | 14.70 | 20,801 | +0.25(+1.74%) |
Apr 28, 2011 | 14.14 | 14.51 | 14.12 | 14.45 | 22,243 | +0.34(+2.38%) |
Apr 27, 2011 | 14.16 | 14.18 | 13.97 | 14.12 | 9,918 | -0.02(-0.16%) |
Apr 26, 2011 | 14.28 | 14.35 | 13.93 | 14.14 | 44,427 | -0.14(-0.96%) |
Apr 25, 2011 | 14.31 | 14.31 | 14.15 | 14.28 | 13,270 | -0.04(-0.27%) |
Apr 21, 2011 | 14.50 | 14.50 | 13.65 | 14.31 | 11,814 | -0.08(-0.58%) |
Apr 20, 2011 | 14.60 | 14.67 | 14.28 | 14.40 | 32,392 | +0.02(+0.16%) |
Apr 19, 2011 | 14.48 | 14.52 | 14.31 | 14.38 | 12,978 | -0.02(-0.16%) |
Apr 18, 2011 | 14.18 | 14.48 | 14.18 | 14.40 | 10,260 | -0.03(-0.21%) |
Apr 15, 2011 | 14.25 | 14.53 | 14.09 | 14.43 | 33,995 | +0.13(+0.91%) |
Apr 14, 2011 | 14.12 | 14.43 | 14.12 | 14.30 | 18,685 | +0.07(+0.48%) |
Apr 13, 2011 | 14.32 | 14.41 | 14.23 | 14.23 | 25,548 | -0.04(-0.27%) |
Apr 12, 2011 | 14.41 | 14.64 | 14.22 | 14.27 | 16,431 | -0.25(-1.73%) |
Apr 11, 2011 | 14.49 | 14.55 | 14.43 | 14.52 | 15,688 | +0.04(+0.26%) |
Apr 08, 2011 | 14.91 | 14.91 | 14.46 | 14.48 | 21,826 | -0.28(-1.91%) |
Apr 07, 2011 | 14.97 | 15.02 | 14.73 | 14.76 | 16,207 | -0.17(-1.12%) |
Apr 06, 2011 | 14.87 | 15.02 | 14.86 | 14.93 | 15,499 | +0.14(+0.98%) |
Apr 05, 2011 | 14.60 | 14.87 | 14.60 | 14.79 | 13,802 | +0.15(+1.04%) |
Apr 04, 2011 | 14.39 | 14.65 | 14.34 | 14.63 | 24,702 | +0.24(+1.70%) |
Apr 01, 2011 | 14.51 | 14.51 | 14.32 | 14.39 | 12,978 | +0.02(+0.11%) |
Mar 31, 2011 | 14.25 | 14.53 | 14.15 | 14.38 | 58,528 | +0.11(+0.80%) |
Mar 30, 2011 | 14.26 | 14.26 | 14.26 | 14.26 | 16,232 | +0.05(+0.38%) |
Mar 29, 2011 | 14.09 | 14.25 | 13.97 | 14.21 | 13,995 | +0.15(+1.09%) |
Mar 28, 2011 | 14.11 | 14.18 | 13.82 | 14.06 | 38,367 | -0.02(-0.11%) |
Mar 25, 2011 | 13.64 | 14.24 | 13.59 | 14.07 | 38,682 | +0.54(+4.00%) |
Mar 24, 2011 | 14.25 | 14.25 | 13.49 | 13.53 | 46,130 | -0.66(-4.62%) |
Mar 23, 2011 | 13.70 | 14.29 | 13.32 | 14.18 | 72,669 | +0.43(+3.16%) |
Mar 22, 2011 | 13.59 | 13.80 | 13.48 | 13.75 | 17,122 | +0.15(+1.12%) |
Mar 21, 2011 | 13.40 | 13.61 | 13.35 | 13.60 | 14,412 | +0.53(+4.09%) |
Mar 18, 2011 | 12.70 | 13.06 | 12.58 | 13.06 | 46,034 | +0.47(+3.76%) |
Mar 17, 2011 | 13.07 | 13.07 | 12.56 | 12.59 | 26,471 | -0.21(-1.61%) |
Mar 16, 2011 | 12.95 | 13.03 | 12.74 | 12.80 | 37,296 | -0.23(-1.76%) |
Mar 15, 2011 | 12.99 | 13.19 | 12.98 | 13.03 | 35,607 | -0.17(-1.27%) |
Mar 14, 2011 | 12.90 | 13.25 | 12.80 | 13.19 | 23,088 | +0.10(+0.76%) |
Mar 11, 2011 | 12.96 | 13.11 | 12.26 | 13.09 | 154,067 | +0.21(+1.60%) |
Mar 10, 2011 | 13.12 | 13.12 | 12.87 | 12.89 | 25,989 | -0.37(-2.82%) |
Mar 09, 2011 | 13.09 | 13.27 | 13.01 | 13.26 | 4,992 | +0.19(+1.46%) |
Mar 08, 2011 | 13.01 | 13.32 | 13.00 | 13.07 | 33,404 | +0.12(+0.94%) |
Mar 07, 2011 | 13.73 | 13.73 | 12.93 | 12.95 | 20,358 | -0.68(-4.98%) |
Mar 04, 2011 | 13.80 | 14.00 | 13.62 | 13.63 | 11,908 | -0.22(-1.60%) |
Mar 03, 2011 | 13.53 | 13.85 | 13.53 | 13.85 | 10,029 | +0.43(+3.18%) |
Mar 02, 2011 | 13.38 | 13.57 | 13.32 | 13.42 | 10,848 | -0.02(-0.11%) |
Mar 01, 2011 | 13.44 | 13.57 | 13.35 | 13.44 | 36,118 | +0.09(+0.69%) |
Feb 28, 2011 | 13.46 | 13.61 | 13.35 | 13.35 | 89,688 | -0.07(-0.51%) |
Feb 25, 2011 | 13.38 | 13.48 | 13.35 | 13.41 | 34,266 | +0.15(+1.15%) |
Feb 24, 2011 | 13.88 | 13.88 | 13.05 | 13.26 | 87,608 | -0.54(-3.89%) |
Feb 23, 2011 | 14.49 | 14.65 | 13.75 | 13.80 | 30,284 | -0.72(-4.95%) |
Feb 22, 2011 | 14.55 | 14.71 | 14.46 | 14.52 | 13,790 | -0.22(-1.49%) |
Feb 18, 2011 | 14.88 | 14.88 | 14.62 | 14.74 | 13,478 | -0.08(-0.51%) |
Feb 17, 2011 | 15.12 | 15.27 | 14.40 | 14.81 | 25,848 | -0.39(-2.59%) |
Feb 16, 2011 | 15.45 | 15.61 | 15.14 | 15.21 | 8,199 | -0.11(-0.69%) |
Feb 15, 2011 | 15.36 | 15.54 | 15.20 | 15.31 | 21,285 | -0.03(-0.20%) |
Feb 14, 2011 | 15.48 | 15.50 | 15.14 | 15.34 | 10,850 | -0.13(-0.83%) |
Feb 11, 2011 | 15.30 | 15.48 | 15.18 | 15.47 | 11,129 | +0.17(+1.14%) |
Feb 10, 2011 | 15.03 | 15.39 | 14.89 | 15.30 | 32,940 | -0.08(-0.54%) |
Feb 09, 2011 | 15.30 | 15.54 | 15.29 | 15.38 | 13,381 | +0.07(+0.44%) |
Feb 08, 2011 | 14.97 | 15.32 | 14.97 | 15.31 | 14,277 | +0.26(+1.71%) |
Feb 07, 2011 | 14.55 | 15.05 | 14.45 | 15.05 | 20,888 | +0.42(+2.89%) |
Feb 04, 2011 | 14.18 | 14.68 | 14.09 | 14.63 | 20,382 | +0.47(+3.31%) |
Feb 03, 2011 | 13.97 | 14.18 | 13.97 | 14.16 | 4,550 | +0.10(+0.70%) |
Feb 02, 2011 | 14.35 | 14.49 | 13.84 | 14.06 | 21,200 | -0.26(-1.80%) |
Feb 01, 2011 | 14.08 | 14.39 | 13.88 | 14.32 | 13,138 | +0.44(+3.16%) |
Jan 31, 2011 | 13.72 | 14.21 | 13.68 | 13.88 | 19,538 | +0.34(+2.51%) |
Jan 28, 2011 | 14.38 | 14.38 | 13.46 | 13.54 | 38,677 | -0.85(-5.89%) |
Jan 27, 2011 | 14.51 | 14.51 | 14.34 | 14.39 | 8,166 | -0.08(-0.52%) |
Jan 26, 2011 | 14.17 | 14.52 | 14.12 | 14.46 | 8,091 | +0.42(+2.96%) |
Jan 25, 2011 | 13.85 | 14.18 | 13.85 | 14.05 | 13,126 | +0.15(+1.09%) |
Jan 24, 2011 | 14.10 | 14.33 | 13.89 | 13.90 | 13,375 | -0.05(-0.38%) |
Jan 21, 2011 | 14.33 | 14.43 | 13.84 | 13.95 | 39,140 | -0.33(-2.28%) |
Jan 20, 2011 | 14.47 | 14.73 | 14.28 | 14.28 | 10,576 | -0.25(-1.72%) |
Jan 19, 2011 | 15.27 | 15.27 | 14.48 | 14.52 | 24,953 | -0.80(-5.23%) |
Jan 18, 2011 | 15.58 | 15.58 | 15.29 | 15.33 | 29,784 | -0.26(-1.70%) |
Jan 14, 2011 | 15.61 | 15.61 | 15.40 | 15.59 | 15,226 | -0.11(-0.67%) |
Jan 13, 2011 | 15.30 | 15.72 | 15.29 | 15.70 | 14,110 | +0.38(+2.47%) |
Jan 12, 2011 | 15.42 | 15.42 | 15.21 | 15.32 | 14,578 | +0.06(+0.40%) |
Jan 11, 2011 | 14.87 | 15.28 | 14.80 | 15.26 | 14,773 | +0.44(+2.96%) |
Jan 10, 2011 | 14.72 | 14.83 | 14.32 | 14.82 | 20,206 | +0.02(+0.10%) |
Jan 07, 2011 | 15.39 | 15.39 | 14.63 | 14.80 | 20,554 | -0.51(-3.36%) |
Jan 06, 2011 | 15.41 | 15.48 | 15.27 | 15.32 | 8,616 | -0.15(-0.98%) |
Jan 05, 2011 | 15.46 | 15.60 | 15.26 | 15.47 | 17,114 | +0.02(+0.15%) |
Jan 04, 2011 | 16.09 | 16.09 | 15.42 | 15.45 | 14,957 | -0.69(-4.26%) |
Jan 03, 2011 | 15.69 | 16.29 | 15.41 | 16.14 | 17,208 | +0.55(+3.54%) |
Dec 31, 2010 | 15.56 | 15.88 | 15.46 | 15.58 | 33,241 | -0.06(-0.39%) |
Dec 30, 2010 | 15.93 | 15.93 | 15.52 | 15.64 | 24,949 | -0.28(-1.76%) |
Dec 29, 2010 | 15.92 | 16.29 | 15.88 | 15.92 | 27,931 | +0.08(+0.52%) |
Dec 28, 2010 | 16.07 | 16.17 | 15.77 | 15.84 | 15,004 | -0.33(-2.06%) |
Dec 27, 2010 | 15.61 | 16.26 | 15.61 | 16.17 | 8,752 | +0.42(+2.69%) |
Dec 23, 2010 | 15.82 | 15.84 | 15.73 | 15.75 | 12,786 | -0.05(-0.29%) |
Dec 22, 2010 | 16.01 | 16.01 | 15.74 | 15.79 | 5,613 | -0.17(-1.04%) |
Dec 21, 2010 | 16.09 | 16.09 | 15.79 | 15.96 | 11,899 | +0.00(+0.00%) |
Dec 20, 2010 | 15.79 | 16.03 | 15.76 | 15.96 | 13,135 | +0.29(+1.83%) |
Dec 17, 2010 | 15.97 | 15.97 | 15.62 | 15.67 | 45,406 | -0.32(-1.99%) |
Dec 16, 2010 | 15.49 | 16.00 | 15.38 | 15.99 | 18,292 | +0.49(+3.17%) |
Dec 15, 2010 | 15.26 | 15.58 | 15.10 | 15.50 | 26,156 | +0.26(+1.74%) |
Dec 14, 2010 | 15.30 | 15.30 | 15.08 | 15.24 | 13,351 | +0.03(+0.20%) |
Dec 13, 2010 | 15.58 | 15.58 | 14.97 | 15.21 | 20,544 | -0.40(-2.57%) |
Dec 10, 2010 | 15.23 | 15.61 | 15.22 | 15.61 | 20,337 | +0.36(+2.33%) |
Dec 09, 2010 | 15.48 | 15.48 | 14.99 | 15.25 | 19,713 | -0.16(-1.03%) |
Dec 08, 2010 | 15.27 | 15.43 | 15.12 | 15.41 | 14,882 | +0.26(+1.75%) |
Dec 07, 2010 | 14.60 | 15.16 | 14.42 | 15.14 | 38,313 | +0.65(+4.49%) |
Dec 06, 2010 | 14.44 | 14.64 | 14.23 | 14.49 | 33,104 | -0.02(-0.10%) |
Dec 03, 2010 | 14.21 | 14.54 | 14.13 | 14.51 | 47,257 | +0.26(+1.86%) |
Dec 02, 2010 | 14.18 | 14.29 | 14.03 | 14.24 | 19,033 | +0.12(+0.86%) |
Dec 01, 2010 | 14.04 | 14.25 | 14.02 | 14.12 | 19,847 | +0.31(+2.24%) |
Nov 30, 2010 | 13.63 | 13.81 | 13.52 | 13.81 | 68,874 | +0.13(+0.94%) |
Nov 29, 2010 | 13.54 | 13.69 | 13.21 | 13.69 | 25,663 | +0.11(+0.78%) |
Nov 26, 2010 | 13.44 | 13.80 | 13.44 | 13.58 | 5,394 | +0.01(+0.06%) |
Nov 24, 2010 | 13.41 | 13.57 | 13.57 | 13.57 | 27,819 | +0.15(+1.12%) |
Nov 23, 2010 | 13.56 | 13.64 | 13.28 | 13.42 | 20,777 | -0.22(-1.65%) |
Nov 22, 2010 | 13.55 | 13.79 | 13.36 | 13.65 | 23,699 | -0.02(-0.16%) |
Nov 19, 2010 | 13.98 | 13.98 | 13.56 | 13.67 | 24,973 | -0.30(-2.15%) |
Nov 18, 2010 | 13.83 | 14.16 | 13.77 | 13.97 | 21,864 | +0.23(+1.69%) |
Nov 17, 2010 | 13.51 | 13.81 | 13.50 | 13.74 | 21,554 | +0.23(+1.72%) |
Nov 16, 2010 | 13.55 | 13.55 | 13.46 | 13.50 | 28,890 | -0.15(-1.10%) |
Nov 15, 2010 | 13.45 | 13.76 | 13.45 | 13.65 | 9,347 | +0.24(+1.79%) |
Nov 12, 2010 | 13.50 | 13.59 | 13.41 | 13.41 | 17,377 | -0.18(-1.32%) |
Nov 11, 2010 | 13.49 | 13.68 | 13.49 | 13.59 | 29,627 | +0.01(+0.06%) |
Nov 10, 2010 | 14.02 | 14.02 | 13.57 | 13.59 | 66,029 | -0.37(-2.69%) |
Nov 09, 2010 | 14.07 | 14.10 | 13.94 | 13.96 | 46,952 | -0.09(-0.64%) |
Nov 08, 2010 | 13.86 | 14.12 | 13.85 | 14.05 | 9,912 | +0.04(+0.27%) |
Nov 05, 2010 | 14.12 | 14.12 | 13.43 | 14.01 | 45,392 | -0.04(-0.27%) |
Nov 04, 2010 | 13.71 | 14.05 | 13.53 | 14.05 | 88,598 | +0.49(+3.59%) |
Nov 03, 2010 | 13.41 | 13.56 | 13.38 | 13.56 | 26,024 | +0.13(+0.95%) |
Nov 02, 2010 | 12.87 | 13.46 | 12.87 | 13.44 | 19,153 | +0.73(+5.79%) |
Nov 01, 2010 | 12.55 | 12.75 | 12.50 | 12.70 | 22,922 | +0.16(+1.25%) |
Oct 29, 2010 | 12.54 | 12.62 | 12.32 | 12.54 | 18,984 | -0.01(-0.12%) |
Oct 28, 2010 | 12.66 | 12.72 | 12.41 | 12.56 | 22,262 | +0.04(+0.30%) |
Oct 27, 2010 | 12.02 | 12.57 | 11.95 | 12.52 | 29,367 | +0.40(+3.34%) |
Oct 25, 2010 | 12.45 | 12.54 | 12.01 | 12.12 | 21,378 | -0.28(-2.24%) |
Oct 22, 2010 | 12.39 | 12.57 | 12.38 | 12.39 | 28,138 | +0.04(+0.30%) |
Oct 21, 2010 | 13.39 | 13.42 | 12.29 | 12.36 | 34,480 | -0.92(-6.95%) |
Oct 20, 2010 | 13.16 | 13.44 | 13.13 | 13.28 | 8,337 | +0.20(+1.49%) |
Oct 19, 2010 | 13.23 | 13.49 | 13.00 | 13.08 | 20,545 | -0.38(-2.79%) |
Oct 18, 2010 | 13.11 | 13.50 | 13.02 | 13.46 | 16,304 | +0.46(+3.58%) |
Oct 15, 2010 | 13.81 | 13.81 | 12.84 | 12.99 | 44,090 | -0.65(-4.78%) |
Oct 14, 2010 | 13.67 | 13.87 | 13.57 | 13.65 | 36,287 | +0.01(+0.05%) |
Oct 13, 2010 | 13.41 | 13.71 | 13.09 | 13.64 | 32,257 | +0.25(+1.90%) |
Oct 12, 2010 | 13.02 | 13.43 | 12.88 | 13.38 | 11,685 | +0.29(+2.18%) |
Oct 11, 2010 | 13.47 | 13.47 | 13.05 | 13.10 | 16,230 | -0.36(-2.67%) |
Oct 08, 2010 | 13.46 | 13.55 | 13.02 | 13.46 | 29,305 | +0.22(+1.70%) |
Oct 07, 2010 | 13.80 | 13.80 | 13.22 | 13.23 | 196 | -0.51(-3.71%) |
Oct 06, 2010 | 13.62 | 13.77 | 13.23 | 13.74 | 17,621 | +0.08(+0.60%) |
Oct 05, 2010 | 13.03 | 13.66 | 12.99 | 13.66 | 19,424 | +0.73(+5.62%) |
Oct 04, 2010 | 12.99 | 13.11 | 12.81 | 12.93 | 15,766 | -0.05(-0.40%) |
Oct 01, 2010 | 12.99 | 13.06 | 12.69 | 12.99 | 13,032 | +0.03(+0.23%) |
Sep 30, 2010 | 12.87 | 13.02 | 12.66 | 12.96 | 328 | +0.22(+1.71%) |
Sep 29, 2010 | 13.35 | 13.35 | 12.74 | 12.74 | 69,601 | -0.65(-4.87%) |
Sep 28, 2010 | 12.79 | 13.40 | 12.63 | 13.39 | 33,279 | +0.68(+5.37%) |
Sep 27, 2010 | 12.75 | 12.84 | 12.56 | 12.71 | 14,875 | -0.04(-0.35%) |
Sep 24, 2010 | 12.40 | 12.75 | 12.30 | 12.75 | 35,590 | +0.48(+3.91%) |
Sep 23, 2010 | 12.27 | 12.48 | 12.26 | 12.27 | 10,647 | -0.10(-0.79%) |
Sep 22, 2010 | 12.52 | 12.61 | 12.28 | 12.37 | 67,669 | -0.16(-1.26%) |
Sep 21, 2010 | 12.63 | 13.00 | 12.43 | 12.53 | 42,973 | -0.14(-1.12%) |
Sep 20, 2010 | 12.55 | 12.70 | 12.55 | 12.67 | 32,120 | +0.08(+0.66%) |
Sep 17, 2010 | 12.59 | 12.65 | 12.29 | 12.59 | 43,580 | -0.06(-0.47%) |
Sep 15, 2010 | 12.42 | 12.69 | 12.30 | 12.65 | 22,989 | +0.20(+1.63%) |
Sep 14, 2010 | 12.29 | 12.48 | 12.13 | 12.45 | 16,184 | +0.17(+1.34%) |
Sep 13, 2010 | 12.06 | 12.33 | 12.06 | 12.28 | 29,322 | +0.27(+2.25%) |
Sep 10, 2010 | 12.03 | 12.13 | 12.00 | 12.01 | 18,250 | -0.02(-0.12%) |
Sep 09, 2010 | 12.15 | 12.15 | 11.99 | 12.03 | 20,861 | -0.04(-0.37%) |
Sep 08, 2010 | 12.02 | 12.21 | 12.00 | 12.07 | 14,632 | +0.07(+0.56%) |
Sep 07, 2010 | 12.12 | 12.21 | 11.92 | 12.00 | 312 | -0.12(-0.99%) |
Sep 03, 2010 | 12.03 | 12.12 | 11.64 | 12.12 | 39,125 | +0.20(+1.70%) |
Sep 02, 2010 | 12.03 | 12.29 | 11.64 | 11.92 | 156 | -0.18(-1.49%) |
Sep 01, 2010 | 11.76 | 12.11 | 11.55 | 12.10 | 31,404 | +0.54(+4.67%) |
Aug 31, 2010 | 11.56 | 11.67 | 11.38 | 11.56 | 133 | +0.15(+1.31%) |
Aug 30, 2010 | 11.53 | 11.53 | 11.37 | 11.41 | 48,889 | -0.11(-0.91%) |
Aug 27, 2010 | 11.52 | 11.58 | 11.04 | 11.52 | 22,330 | +0.39(+3.47%) |
Aug 26, 2010 | 11.70 | 11.70 | 11.11 | 11.13 | 220 | -0.56(-4.77%) |
Aug 25, 2010 | 11.29 | 11.70 | 11.19 | 11.69 | 219 | +0.35(+3.08%) |
Aug 24, 2010 | 11.14 | 11.53 | 11.10 | 11.34 | 890 | +0.10(+0.93%) |
Aug 23, 2010 | 11.64 | 11.79 | 11.20 | 11.24 | 41,208 | -0.36(-3.07%) |
Aug 20, 2010 | 11.39 | 11.64 | 11.06 | 11.59 | 49,875 | +0.10(+0.90%) |
Aug 19, 2010 | 11.47 | 11.61 | 11.14 | 11.49 | 329 | -0.04(-0.39%) |
Aug 18, 2010 | 11.41 | 11.67 | 11.27 | 11.53 | 3,231 | +0.09(+0.78%) |
Aug 17, 2010 | 11.54 | 11.73 | 11.29 | 11.44 | 527 | +0.15(+1.31%) |
Aug 16, 2010 | 11.18 | 11.35 | 11.10 | 11.29 | 25,267 | +0.04(+0.40%) |
Aug 13, 2010 | 11.25 | 11.62 | 11.15 | 11.25 | 50,262 | -0.26(-2.26%) |
Aug 12, 2010 | 11.71 | 11.84 | 11.27 | 11.51 | 46,658 | -0.13(-1.08%) |
Aug 11, 2010 | 12.04 | 12.27 | 11.58 | 11.64 | 64,289 | -0.56(-4.63%) |
Aug 10, 2010 | 12.46 | 12.68 | 12.16 | 12.20 | 409 | -0.36(-2.90%) |
Aug 09, 2010 | 12.65 | 12.70 | 12.44 | 12.56 | 29,743 | -0.04(-0.35%) |
Aug 06, 2010 | 12.61 | 12.61 | 12.16 | 12.61 | 32,288 | +0.16(+1.31%) |
Aug 05, 2010 | 12.74 | 12.74 | 12.45 | 12.45 | 30,982 | -0.39(-3.07%) |
Aug 04, 2010 | 12.64 | 12.89 | 12.64 | 12.84 | 16,472 | +0.23(+1.83%) |
Aug 03, 2010 | 13.15 | 13.15 | 12.59 | 12.61 | 26,370 | -0.63(-4.77%) |
Aug 02, 2010 | 13.52 | 13.52 | 13.01 | 13.24 | 21,128 | -0.14(-1.05%) |
Jul 30, 2010 | 13.38 | 13.52 | 12.98 | 13.38 | 19,375 | +0.00(+0.00%) |
Jul 29, 2010 | 13.40 | 13.49 | 13.04 | 13.38 | 14,947 | +0.10(+0.73%) |
Jul 28, 2010 | 13.28 | 13.63 | 13.08 | 13.28 | 355 | -0.36(-2.61%) |
Jul 27, 2010 | 14.21 | 14.21 | 13.49 | 13.64 | 21,841 | -0.41(-2.91%) |
Jul 26, 2010 | 13.89 | 14.12 | 13.89 | 14.05 | 31,086 | +0.13(+0.91%) |
Jul 23, 2010 | 12.91 | 13.95 | 12.79 | 13.92 | 30,019 | +0.90(+6.90%) |
Jul 22, 2010 | 12.39 | 13.05 | 12.29 | 13.02 | 41,801 | +0.82(+6.76%) |
Jul 21, 2010 | 12.57 | 12.57 | 12.04 | 12.20 | 35,325 | -0.25(-1.97%) |
Jul 20, 2010 | 12.08 | 12.45 | 12.03 | 12.45 | 11,920 | +0.25(+2.07%) |
Jul 19, 2010 | 12.02 | 12.19 | 11.92 | 12.19 | 14,660 | +0.18(+1.48%) |
Jul 16, 2010 | 12.02 | 12.33 | 11.94 | 12.02 | 54,466 | -0.34(-2.76%) |
Jul 15, 2010 | 12.39 | 12.45 | 12.21 | 12.36 | 25,263 | -0.19(-1.54%) |
Jul 14, 2010 | 12.34 | 12.85 | 12.32 | 12.55 | 74,585 | +0.14(+1.14%) |
Jul 13, 2010 | 12.41 | 12.44 | 11.93 | 12.41 | 868 | +0.59(+5.03%) |
Jul 12, 2010 | 12.04 | 12.08 | 11.62 | 11.81 | 17,171 | -0.25(-2.03%) |
Jul 09, 2010 | 12.06 | 12.08 | 11.58 | 12.06 | 19,595 | +0.44(+3.77%) |
Jul 08, 2010 | 11.62 | 11.66 | 11.29 | 11.62 | 263 | +0.04(+0.38%) |
Jul 07, 2010 | 11.35 | 11.59 | 11.16 | 11.58 | 58,658 | +0.21(+1.83%) |
Jul 06, 2010 | 11.37 | 12.17 | 11.15 | 11.37 | 444 | -0.50(-4.25%) |
Jul 02, 2010 | 11.87 | 12.25 | 11.69 | 11.87 | 46,610 | -0.36(-2.91%) |
Jul 01, 2010 | 12.25 | 12.35 | 12.07 | 12.23 | 52,942 | -0.02(-0.18%) |
Jun 30, 2010 | 12.25 | 12.33 | 12.11 | 12.25 | 1,908 | -0.01(-0.06%) |
Jun 29, 2010 | 12.33 | 12.33 | 12.10 | 12.26 | 49,711 | -0.14(-1.14%) |
Jun 25, 2010 | 12.40 | 12.99 | 12.30 | 12.40 | 233,246 | -0.52(-4.02%) |
Jun 24, 2010 | 12.91 | 13.15 | 12.81 | 12.92 | 24,869 | -0.09(-0.68%) |
Jun 23, 2010 | 13.14 | 13.20 | 12.86 | 13.01 | 55,541 | -0.17(-1.30%) |
Jun 22, 2010 | 13.18 | 13.36 | 12.95 | 13.18 | 258 | +0.21(+1.60%) |
Jun 21, 2010 | 13.18 | 13.18 | 12.88 | 12.97 | 24,875 | -0.04(-0.29%) |
Jun 18, 2010 | 13.01 | 13.18 | 12.77 | 13.01 | 42,150 | -0.13(-1.02%) |
Jun 17, 2010 | 12.85 | 13.18 | 12.85 | 13.14 | 17,909 | +0.30(+2.31%) |
Jun 16, 2010 | 12.88 | 12.94 | 12.76 | 12.85 | 16,337 | -0.08(-0.63%) |
Jun 15, 2010 | 12.93 | 13.18 | 12.77 | 12.93 | 449 | -0.07(-0.57%) |
Jun 14, 2010 | 12.90 | 13.08 | 12.72 | 13.00 | 27,019 | +0.29(+2.28%) |
Jun 11, 2010 | 12.30 | 13.20 | 12.30 | 12.71 | 71,959 | +0.16(+1.30%) |
Jun 10, 2010 | 12.55 | 12.64 | 12.33 | 12.55 | 418 | +0.22(+1.75%) |
Jun 09, 2010 | 12.62 | 12.62 | 12.13 | 12.33 | 39,999 | -0.10(-0.78%) |
Jun 08, 2010 | 12.66 | 12.84 | 12.36 | 12.43 | 49,358 | -0.16(-1.29%) |
Jun 07, 2010 | 13.21 | 13.21 | 12.51 | 12.59 | 44,465 | -0.57(-4.31%) |
Jun 04, 2010 | 13.16 | 13.33 | 13.13 | 13.16 | 45,699 | -0.45(-3.30%) |
Jun 03, 2010 | 13.62 | 13.70 | 13.53 | 13.61 | 15,704 | +0.04(+0.33%) |
Jun 02, 2010 | 13.56 | 13.56 | 13.12 | 13.56 | 23,550 | +0.57(+4.42%) |
Jun 01, 2010 | 12.99 | 13.87 | 12.99 | 12.99 | 368 | -0.91(-6.56%) |
May 28, 2010 | 13.90 | 14.15 | 13.82 | 13.90 | 33,591 | -0.35(-2.48%) |
May 27, 2010 | 13.78 | 14.26 | 13.67 | 14.26 | 28,391 | +0.77(+5.67%) |
May 26, 2010 | 13.49 | 13.84 | 13.26 | 13.49 | 369 | -0.28(-2.03%) |
May 25, 2010 | 13.88 | 14.06 | 13.31 | 13.77 | 36,390 | -0.42(-2.96%) |
May 24, 2010 | 14.88 | 15.09 | 14.18 | 14.19 | 81,066 | -0.69(-4.65%) |
May 21, 2010 | 14.96 | 15.26 | 14.38 | 14.88 | 60,985 | -0.23(-1.51%) |
May 20, 2010 | 15.20 | 15.88 | 14.97 | 15.11 | 61,392 | -0.32(-2.05%) |
May 19, 2010 | 15.48 | 15.53 | 14.76 | 15.43 | 23,577 | -0.06(-0.38%) |
May 18, 2010 | 16.11 | 16.11 | 15.49 | 15.49 | 12,477 | -0.44(-2.77%) |
May 17, 2010 | 15.89 | 16.01 | 15.61 | 15.93 | 36,798 | +0.12(+0.75%) |
May 14, 2010 | 15.81 | 15.90 | 15.63 | 15.81 | 15,144 | -0.13(-0.83%) |
May 13, 2010 | 15.89 | 16.01 | 15.58 | 15.94 | 25,747 | +0.05(+0.32%) |
May 12, 2010 | 15.23 | 15.95 | 15.07 | 15.89 | 42,348 | +0.68(+4.50%) |
May 11, 2010 | 15.18 | 15.25 | 15.04 | 15.21 | 25,823 | -0.17(-1.10%) |
May 10, 2010 | 15.12 | 15.44 | 15.05 | 15.37 | 30,706 | +0.79(+5.40%) |
May 07, 2010 | 15.02 | 15.12 | 14.59 | 14.59 | 44,743 | -0.43(-2.84%) |
May 06, 2010 | 15.04 | 15.24 | 14.88 | 15.01 | 42,652 | -0.08(-0.54%) |
May 05, 2010 | 15.12 | 15.25 | 15.07 | 15.10 | 41,741 | -0.14(-0.92%) |
May 04, 2010 | 15.49 | 15.49 | 14.95 | 15.23 | 34,904 | -0.46(-2.95%) |