Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.31 | 22.13 | 20.45 | 21.86 | 1,027,150 | +1.74(+8.65%) |
Apr 28, 2011 | 19.90 | 20.21 | 19.90 | 20.12 | 331,432 | +0.20(+1.00%) |
Apr 27, 2011 | 19.65 | 20.04 | 19.65 | 19.92 | 293,395 | +0.30(+1.53%) |
Apr 26, 2011 | 19.49 | 19.80 | 19.40 | 19.62 | 284,273 | +0.15(+0.77%) |
Apr 25, 2011 | 19.06 | 19.50 | 19.04 | 19.47 | 147,722 | +0.33(+1.72%) |
Apr 21, 2011 | 19.11 | 19.19 | 18.96 | 19.14 | 166,487 | +0.18(+0.95%) |
Apr 20, 2011 | 18.85 | 19.00 | 18.71 | 18.96 | 179,772 | +0.32(+1.72%) |
Apr 19, 2011 | 18.58 | 18.87 | 18.30 | 18.64 | 468,776 | +0.11(+0.59%) |
Apr 18, 2011 | 19.10 | 19.20 | 18.32 | 18.53 | 199,623 | -0.71(-3.69%) |
Apr 15, 2011 | 19.68 | 19.68 | 19.15 | 19.24 | 222,502 | -0.49(-2.48%) |
Apr 14, 2011 | 19.78 | 20.00 | 19.53 | 19.73 | 173,465 | -0.19(-0.95%) |
Apr 13, 2011 | 21.50 | 21.50 | 19.79 | 19.92 | 185,789 | +0.15(+0.76%) |
Apr 12, 2011 | 19.86 | 19.92 | 19.63 | 19.77 | 479,701 | -0.14(-0.70%) |
Apr 11, 2011 | 20.25 | 20.25 | 19.83 | 19.91 | 178,705 | -0.27(-1.34%) |
Apr 08, 2011 | 20.05 | 20.49 | 19.93 | 20.18 | 560,804 | +0.04(+0.20%) |
Apr 07, 2011 | 20.24 | 20.40 | 19.80 | 20.14 | 486,144 | -0.07(-0.35%) |
Apr 06, 2011 | 20.12 | 20.50 | 20.00 | 20.21 | 233,332 | +0.14(+0.70%) |
Apr 05, 2011 | 20.25 | 20.49 | 19.59 | 20.07 | 571,584 | -0.35(-1.71%) |
Apr 04, 2011 | 20.51 | 20.69 | 20.11 | 20.42 | 266,670 | -0.04(-0.20%) |
Apr 01, 2011 | 20.44 | 20.77 | 20.13 | 20.46 | 503,747 | +0.15(+0.74%) |
Mar 31, 2011 | 20.52 | 20.58 | 20.26 | 20.31 | 89,265 | -0.16(-0.78%) |
Mar 30, 2011 | 20.05 | 20.85 | 20.00 | 20.47 | 394,696 | +0.52(+2.61%) |
Mar 29, 2011 | 19.64 | 20.15 | 19.51 | 19.95 | 226,173 | +0.28(+1.42%) |
Mar 28, 2011 | 19.18 | 19.93 | 19.12 | 19.67 | 509,821 | +0.56(+2.93%) |
Mar 25, 2011 | 19.27 | 19.45 | 19.00 | 19.11 | 204,057 | +0.11(+0.58%) |
Mar 24, 2011 | 19.16 | 19.53 | 18.72 | 19.00 | 296,094 | -0.15(-0.78%) |
Mar 23, 2011 | 18.49 | 19.24 | 18.40 | 19.15 | 244,529 | +0.68(+3.68%) |
Mar 22, 2011 | 18.92 | 19.00 | 18.26 | 18.47 | 154,834 | -0.39(-2.07%) |
Mar 21, 2011 | 18.82 | 18.95 | 18.70 | 18.86 | 101,365 | +0.29(+1.56%) |
Mar 18, 2011 | 18.65 | 18.69 | 18.13 | 18.57 | 232,374 | +0.07(+0.38%) |
Mar 17, 2011 | 17.45 | 18.55 | 17.45 | 18.50 | 239,499 | +1.06(+6.08%) |
Mar 16, 2011 | 17.60 | 18.09 | 17.29 | 17.44 | 383,934 | -0.24(-1.36%) |
Mar 15, 2011 | 17.56 | 18.25 | 17.43 | 17.68 | 309,781 | -0.57(-3.12%) |
Mar 14, 2011 | 15.43 | 19.10 | 15.43 | 18.25 | 272,864 | -0.96(-5.00%) |
Mar 11, 2011 | 18.80 | 19.35 | 18.74 | 19.21 | 184,425 | +0.22(+1.16%) |
Mar 10, 2011 | 19.48 | 19.48 | 18.85 | 18.99 | 225,372 | -0.61(-3.11%) |
Mar 09, 2011 | 20.25 | 20.25 | 18.65 | 19.60 | 347,706 | -0.61(-3.02%) |
Mar 08, 2011 | 20.37 | 20.65 | 20.00 | 20.21 | 163,385 | -0.20(-0.98%) |
Mar 07, 2011 | 22.53 | 22.53 | 19.65 | 20.41 | 852,323 | +0.78(+3.97%) |
Mar 04, 2011 | 19.98 | 20.10 | 19.33 | 19.63 | 157,493 | -0.37(-1.85%) |
Mar 03, 2011 | 19.28 | 20.49 | 19.15 | 20.00 | 766,682 | +0.93(+4.88%) |
Mar 02, 2011 | 18.38 | 19.12 | 18.05 | 19.07 | 369,125 | +0.79(+4.32%) |
Mar 01, 2011 | 17.94 | 18.59 | 17.50 | 18.28 | 927,487 | +0.49(+2.75%) |
Feb 28, 2011 | 19.06 | 19.12 | 17.78 | 17.79 | 689,495 | -1.32(-6.91%) |
Feb 25, 2011 | 19.78 | 19.90 | 18.95 | 19.11 | 326,284 | -0.64(-3.24%) |
Feb 24, 2011 | 19.10 | 19.75 | 18.84 | 19.75 | 356,520 | +0.65(+3.40%) |
Feb 23, 2011 | 18.51 | 19.11 | 18.41 | 19.10 | 585,856 | +0.66(+3.58%) |
Feb 22, 2011 | 19.00 | 19.44 | 18.41 | 18.44 | 190,776 | -0.71(-3.71%) |
Feb 18, 2011 | 19.30 | 19.50 | 18.81 | 19.15 | 221,957 | +0.05(+0.26%) |
Feb 17, 2011 | 19.86 | 19.94 | 19.02 | 19.10 | 177,254 | -0.74(-3.73%) |
Feb 16, 2011 | 19.95 | 20.00 | 19.44 | 19.84 | 243,485 | -0.20(-1.00%) |
Feb 15, 2011 | 19.98 | 20.36 | 19.79 | 20.04 | 243,812 | +0.03(+0.15%) |
Feb 14, 2011 | 18.55 | 20.80 | 18.55 | 20.01 | 770,566 | +1.42(+7.64%) |
Feb 11, 2011 | 18.13 | 18.66 | 18.03 | 18.59 | 156,602 | +0.44(+2.42%) |
Feb 10, 2011 | 17.79 | 18.25 | 17.63 | 18.15 | 131,055 | +0.17(+0.95%) |
Feb 09, 2011 | 18.00 | 18.18 | 17.72 | 17.98 | 132,418 | -0.12(-0.66%) |
Feb 08, 2011 | 17.70 | 18.21 | 17.58 | 18.10 | 292,348 | +0.11(+0.61%) |
Feb 07, 2011 | 17.45 | 18.95 | 17.27 | 17.99 | 590,770 | +0.61(+3.51%) |
Feb 04, 2011 | 16.11 | 17.48 | 15.88 | 17.38 | 743,713 | +1.57(+9.93%) |
Feb 03, 2011 | 15.88 | 16.00 | 15.32 | 15.81 | 340,688 | -0.19(-1.19%) |
Feb 02, 2011 | 16.33 | 16.70 | 15.91 | 16.00 | 187,259 | -0.31(-1.90%) |
Feb 01, 2011 | 16.49 | 16.49 | 16.20 | 16.31 | 200,259 | +0.01(+0.06%) |
Jan 31, 2011 | 15.78 | 16.44 | 15.78 | 16.30 | 615,835 | +0.49(+3.10%) |
Jan 28, 2011 | 15.66 | 15.97 | 15.50 | 15.81 | 148,209 | +0.17(+1.09%) |
Jan 27, 2011 | 15.73 | 15.73 | 15.41 | 15.64 | 75,353 | -0.06(-0.38%) |
Jan 26, 2011 | 15.47 | 15.89 | 15.47 | 15.70 | 38,504 | +0.29(+1.88%) |
Jan 25, 2011 | 15.50 | 15.83 | 15.26 | 15.41 | 133,272 | -0.20(-1.28%) |
Jan 24, 2011 | 15.90 | 15.90 | 15.59 | 15.61 | 75,788 | -0.17(-1.08%) |
Jan 21, 2011 | 16.10 | 16.10 | 15.50 | 15.78 | 71,915 | -0.21(-1.31%) |
Jan 20, 2011 | 15.51 | 16.21 | 14.99 | 15.99 | 186,578 | +0.35(+2.24%) |
Jan 19, 2011 | 16.20 | 16.28 | 15.38 | 15.64 | 216,974 | -0.54(-3.34%) |
Jan 18, 2011 | 16.37 | 16.43 | 15.95 | 16.18 | 111,272 | -0.31(-1.88%) |
Jan 14, 2011 | 16.66 | 16.85 | 15.49 | 16.49 | 228,711 | -0.28(-1.67%) |
Jan 13, 2011 | 16.75 | 16.86 | 16.70 | 16.77 | 103,905 | +0.02(+0.12%) |
Jan 12, 2011 | 16.78 | 16.90 | 16.66 | 16.75 | 61,560 | +0.11(+0.66%) |
Jan 11, 2011 | 16.46 | 16.85 | 16.32 | 16.64 | 168,943 | +0.28(+1.71%) |
Jan 10, 2011 | 16.13 | 16.42 | 16.00 | 16.36 | 120,657 | +0.11(+0.68%) |
Jan 07, 2011 | 16.35 | 16.43 | 16.00 | 16.25 | 95,116 | -0.05(-0.31%) |
Jan 06, 2011 | 16.22 | 16.30 | 15.79 | 16.30 | 235,180 | -0.23(-1.39%) |
Jan 05, 2011 | 16.39 | 16.82 | 16.29 | 16.53 | 254,699 | +0.05(+0.30%) |
Jan 04, 2011 | 16.30 | 16.87 | 16.10 | 16.48 | 454,326 | -0.57(-3.34%) |
Jan 03, 2011 | 16.96 | 17.23 | 16.50 | 17.05 | 229,820 | +0.15(+0.89%) |
Dec 31, 2010 | 17.05 | 17.05 | 16.68 | 16.90 | 63,409 | -0.14(-0.82%) |
Dec 30, 2010 | 17.08 | 17.15 | 16.75 | 17.04 | 57,433 | +0.01(+0.06%) |
Dec 29, 2010 | 17.18 | 17.30 | 16.97 | 17.03 | 98,138 | -0.14(-0.82%) |
Dec 28, 2010 | 17.18 | 17.40 | 16.97 | 17.17 | 135,385 | +0.06(+0.35%) |
Dec 27, 2010 | 16.94 | 17.36 | 16.94 | 17.11 | 137,320 | +0.16(+0.94%) |
Dec 23, 2010 | 16.86 | 17.00 | 16.71 | 16.95 | 97,054 | +0.09(+0.53%) |
Dec 22, 2010 | 16.30 | 16.97 | 16.30 | 16.86 | 282,850 | +0.54(+3.31%) |
Dec 21, 2010 | 15.99 | 16.33 | 15.85 | 16.32 | 88,852 | +0.36(+2.26%) |
Dec 20, 2010 | 15.89 | 16.06 | 15.85 | 15.96 | 111,006 | +0.07(+0.44%) |
Dec 17, 2010 | 15.80 | 16.25 | 15.68 | 15.89 | 549,362 | +0.23(+1.47%) |
Dec 16, 2010 | 15.97 | 16.15 | 15.46 | 15.66 | 304,010 | -0.31(-1.94%) |
Dec 15, 2010 | 16.27 | 16.27 | 15.77 | 15.97 | 222,919 | -0.25(-1.54%) |
Dec 14, 2010 | 16.15 | 16.63 | 16.15 | 16.22 | 446,245 | +0.32(+2.01%) |
Dec 13, 2010 | 15.91 | 16.39 | 15.77 | 15.90 | 381,773 | -0.01(-0.06%) |
Dec 10, 2010 | 15.99 | 16.01 | 15.75 | 15.91 | 244,845 | -0.10(-0.62%) |
Dec 09, 2010 | 15.78 | 16.37 | 15.65 | 16.01 | 430,567 | +0.23(+1.46%) |
Dec 08, 2010 | 15.19 | 15.80 | 15.07 | 15.78 | 237,776 | +0.58(+3.82%) |
Dec 07, 2010 | 15.60 | 15.63 | 15.11 | 15.20 | 391,321 | -0.28(-1.81%) |
Dec 06, 2010 | 15.27 | 15.95 | 15.20 | 15.48 | 514,662 | +0.25(+1.64%) |
Dec 03, 2010 | 14.27 | 15.49 | 14.27 | 15.23 | 535,954 | +0.84(+5.84%) |
Dec 02, 2010 | 13.61 | 14.42 | 13.60 | 14.39 | 697,418 | +0.66(+4.81%) |
Dec 01, 2010 | 13.00 | 13.73 | 12.91 | 13.73 | 1,167,615 | +0.96(+7.52%) |
Nov 30, 2010 | 12.60 | 12.83 | 12.52 | 12.77 | 855,283 | -0.05(-0.39%) |
Nov 29, 2010 | 12.74 | 12.88 | 12.43 | 12.82 | 235,819 | -0.03(-0.23%) |
Nov 26, 2010 | 12.77 | 12.93 | 12.56 | 12.85 | 52,488 | -0.05(-0.39%) |
Nov 24, 2010 | 12.73 | 12.90 | 12.90 | 12.90 | 160,352 | +0.28(+2.22%) |
Nov 23, 2010 | 12.72 | 12.87 | 12.43 | 12.62 | 276,003 | -0.30(-2.32%) |
Nov 22, 2010 | 12.85 | 12.95 | 12.57 | 12.92 | 200,112 | +0.07(+0.54%) |
Nov 19, 2010 | 12.79 | 12.86 | 12.42 | 12.85 | 79,825 | -0.01(-0.08%) |
Nov 18, 2010 | 12.63 | 13.00 | 12.52 | 12.86 | 140,725 | +0.32(+2.55%) |
Nov 17, 2010 | 12.57 | 12.71 | 12.46 | 12.54 | 90,295 | +0.00(+0.00%) |
Nov 16, 2010 | 12.35 | 12.71 | 12.17 | 12.54 | 143,921 | +0.07(+0.56%) |
Nov 15, 2010 | 12.79 | 12.92 | 12.30 | 12.47 | 120,581 | -0.28(-2.20%) |
Nov 12, 2010 | 12.88 | 13.06 | 12.39 | 12.75 | 152,774 | -0.24(-1.85%) |
Nov 11, 2010 | 12.60 | 13.31 | 12.60 | 12.99 | 472,132 | +0.32(+2.53%) |
Nov 10, 2010 | 12.57 | 12.78 | 12.35 | 12.67 | 158,888 | -0.03(-0.24%) |
Nov 09, 2010 | 13.66 | 13.66 | 12.52 | 12.70 | 226,608 | +0.18(+1.44%) |
Nov 08, 2010 | 12.44 | 12.57 | 12.36 | 12.52 | 151,467 | +0.06(+0.48%) |
Nov 05, 2010 | 12.40 | 12.54 | 12.29 | 12.46 | 109,500 | -0.04(-0.32%) |
Nov 04, 2010 | 12.45 | 12.61 | 12.30 | 12.50 | 163,063 | +0.05(+0.40%) |
Nov 03, 2010 | 12.58 | 12.63 | 12.25 | 12.45 | 113,710 | -0.13(-1.03%) |
Nov 02, 2010 | 12.62 | 12.73 | 12.39 | 12.58 | 231,777 | +0.08(+0.64%) |
Nov 01, 2010 | 12.59 | 12.70 | 12.40 | 12.50 | 267,316 | -0.14(-1.11%) |
Oct 29, 2010 | 12.32 | 12.84 | 12.25 | 12.64 | 204,153 | +0.10(+0.80%) |
Oct 28, 2010 | 12.55 | 12.65 | 12.26 | 12.54 | 208,724 | +0.00(+0.00%) |
Oct 27, 2010 | 12.72 | 12.79 | 12.44 | 12.54 | 325,280 | -0.31(-2.41%) |
Oct 25, 2010 | 13.10 | 13.44 | 12.84 | 12.85 | 186,110 | -0.08(-0.62%) |
Oct 22, 2010 | 12.70 | 12.94 | 12.54 | 12.93 | 306,952 | +0.27(+2.13%) |
Oct 21, 2010 | 12.71 | 12.85 | 12.35 | 12.66 | 354,772 | +0.02(+0.16%) |
Oct 20, 2010 | 12.85 | 12.97 | 12.51 | 12.64 | 309,985 | -0.13(-1.02%) |
Oct 19, 2010 | 12.85 | 13.07 | 12.72 | 12.77 | 310,571 | -0.18(-1.39%) |
Oct 18, 2010 | 13.00 | 13.09 | 12.85 | 12.95 | 196,520 | -0.04(-0.31%) |
Oct 15, 2010 | 13.14 | 13.14 | 12.89 | 12.99 | 208,103 | +0.04(+0.31%) |
Oct 14, 2010 | 13.51 | 13.58 | 12.77 | 12.95 | 211,143 | -0.52(-3.86%) |
Oct 13, 2010 | 13.39 | 13.67 | 13.25 | 13.47 | 388,374 | +0.11(+0.82%) |
Oct 12, 2010 | 12.97 | 13.50 | 12.87 | 13.36 | 280,103 | +0.36(+2.77%) |
Oct 11, 2010 | 12.99 | 13.16 | 12.87 | 13.00 | 219,996 | +0.04(+0.31%) |
Oct 08, 2010 | 12.96 | 13.00 | 12.56 | 12.96 | 289,976 | +0.25(+1.97%) |
Oct 07, 2010 | 13.13 | 13.16 | 12.54 | 12.71 | 147 | -0.37(-2.83%) |
Oct 06, 2010 | 13.43 | 13.43 | 12.90 | 13.08 | 391,605 | -0.32(-2.39%) |
Oct 05, 2010 | 13.54 | 13.60 | 12.88 | 13.40 | 506,660 | -0.10(-0.74%) |
Oct 04, 2010 | 13.75 | 13.90 | 13.41 | 13.50 | 635,364 | -0.40(-2.88%) |
Oct 01, 2010 | 13.90 | 14.45 | 13.26 | 13.90 | 256,344 | -0.45(-3.14%) |
Sep 30, 2010 | 14.08 | 14.41 | 13.92 | 14.35 | 503,531 | +0.37(+2.65%) |
Sep 29, 2010 | 13.57 | 14.37 | 13.56 | 13.98 | 305,746 | +0.30(+2.19%) |
Sep 28, 2010 | 13.14 | 13.86 | 12.96 | 13.68 | 356,835 | +0.61(+4.67%) |
Sep 27, 2010 | 13.05 | 13.15 | 12.63 | 13.07 | 498,957 | +0.04(+0.31%) |
Sep 24, 2010 | 12.28 | 13.08 | 12.28 | 13.03 | 312,201 | +0.80(+6.54%) |
Sep 23, 2010 | 11.96 | 12.50 | 11.87 | 12.23 | 189 | +0.19(+1.58%) |
Sep 22, 2010 | 12.02 | 12.25 | 11.71 | 12.04 | 164,112 | +0.00(+0.00%) |
Sep 21, 2010 | 12.48 | 12.48 | 11.97 | 12.04 | 340,534 | -0.43(-3.45%) |
Sep 20, 2010 | 12.36 | 12.89 | 12.03 | 12.47 | 190,407 | +0.02(+0.16%) |
Sep 17, 2010 | 12.45 | 12.90 | 12.26 | 12.45 | 277,749 | -0.85(-6.39%) |
Sep 15, 2010 | 13.33 | 13.50 | 13.00 | 13.30 | 129,514 | -0.08(-0.60%) |
Sep 14, 2010 | 13.16 | 13.55 | 13.10 | 13.38 | 100,358 | +0.22(+1.67%) |
Sep 13, 2010 | 13.23 | 13.23 | 13.01 | 13.16 | 86,459 | +0.05(+0.38%) |
Sep 10, 2010 | 13.04 | 13.17 | 12.76 | 13.11 | 100,366 | +0.06(+0.46%) |
Sep 09, 2010 | 13.24 | 13.25 | 12.99 | 13.05 | 50,096 | -0.10(-0.76%) |
Sep 08, 2010 | 13.05 | 13.25 | 12.95 | 13.15 | 140,277 | +0.13(+1.00%) |
Sep 07, 2010 | 13.30 | 13.30 | 12.90 | 13.02 | 234 | -0.27(-2.03%) |
Sep 03, 2010 | 13.37 | 13.55 | 13.10 | 13.29 | 137,543 | +0.13(+0.99%) |
Sep 02, 2010 | 12.67 | 13.23 | 12.67 | 13.16 | 116 | +0.44(+3.46%) |
Sep 01, 2010 | 12.40 | 13.18 | 12.36 | 12.72 | 265,363 | +0.56(+4.61%) |
Aug 31, 2010 | 11.46 | 12.46 | 11.46 | 12.16 | 294,159 | +0.70(+6.11%) |
Aug 30, 2010 | 11.17 | 11.74 | 11.16 | 11.46 | 204,012 | +0.28(+2.50%) |
Aug 27, 2010 | 11.18 | 11.29 | 10.47 | 11.18 | 560,302 | +0.78(+7.50%) |
Aug 26, 2010 | 9.870 | 10.40 | 9.851 | 10.40 | 164 | +0.49(+4.94%) |
Aug 25, 2010 | 9.860 | 9.950 | 9.770 | 9.910 | 162 | +0.01(+0.10%) |
Aug 24, 2010 | 9.850 | 10.00 | 9.570 | 9.900 | 659 | -0.09(-0.90%) |
Aug 23, 2010 | 9.950 | 10.21 | 9.840 | 9.990 | 153,350 | +0.06(+0.60%) |
Aug 20, 2010 | 10.02 | 10.09 | 9.800 | 9.930 | 113,663 | -0.11(-1.10%) |
Aug 19, 2010 | 10.28 | 10.28 | 9.980 | 10.04 | 245 | -0.27(-2.62%) |
Aug 18, 2010 | 10.50 | 10.51 | 10.26 | 10.31 | 2,400 | -0.09(-0.87%) |
Aug 17, 2010 | 10.27 | 10.55 | 10.02 | 10.40 | 391 | +0.21(+2.06%) |
Aug 16, 2010 | 10.21 | 10.41 | 9.770 | 10.19 | 276,896 | -0.05(-0.49%) |
Aug 13, 2010 | 10.24 | 10.32 | 10.13 | 10.24 | 77,892 | -0.11(-1.06%) |
Aug 12, 2010 | 9.870 | 10.36 | 9.870 | 10.35 | 74,400 | +0.40(+4.02%) |
Aug 11, 2010 | 10.07 | 10.12 | 9.810 | 9.950 | 83,933 | -0.28(-2.74%) |
Aug 10, 2010 | 10.39 | 10.43 | 10.10 | 10.23 | 303 | -0.23(-2.20%) |
Aug 09, 2010 | 10.56 | 10.70 | 10.43 | 10.46 | 210,958 | -0.06(-0.57%) |
Aug 06, 2010 | 10.52 | 10.79 | 10.37 | 10.52 | 82,521 | -0.18(-1.68%) |
Aug 05, 2010 | 10.67 | 10.78 | 10.61 | 10.70 | 71,112 | -0.05(-0.47%) |
Aug 04, 2010 | 10.53 | 10.75 | 10.53 | 10.75 | 53,012 | +0.25(+2.38%) |
Aug 03, 2010 | 10.59 | 10.75 | 10.49 | 10.50 | 362,010 | -0.13(-1.22%) |
Aug 02, 2010 | 10.78 | 10.83 | 10.60 | 10.63 | 115,433 | -0.05(-0.47%) |
Jul 30, 2010 | 10.68 | 10.78 | 10.52 | 10.68 | 118,571 | +0.07(+0.66%) |
Jul 29, 2010 | 10.65 | 10.75 | 10.56 | 10.61 | 19,831 | +0.03(+0.28%) |
Jul 28, 2010 | 10.58 | 10.71 | 10.40 | 10.58 | 263 | +0.10(+0.95%) |
Jul 27, 2010 | 10.43 | 10.58 | 10.22 | 10.48 | 160,608 | +0.04(+0.38%) |
Jul 26, 2010 | 10.43 | 10.58 | 10.05 | 10.44 | 196,620 | -0.01(-0.10%) |
Jul 23, 2010 | 11.61 | 11.63 | 9.750 | 10.45 | 569,312 | -0.35(-3.24%) |
Jul 22, 2010 | 10.84 | 10.93 | 10.67 | 10.80 | 100 | +0.09(+0.84%) |
Jul 21, 2010 | 10.88 | 11.12 | 10.66 | 10.71 | 23,094 | -0.14(-1.29%) |
Jul 20, 2010 | 10.75 | 10.93 | 10.66 | 10.85 | 145,922 | -0.02(-0.18%) |
Jul 19, 2010 | 11.37 | 11.44 | 10.86 | 10.87 | 79,277 | -0.48(-4.23%) |
Jul 16, 2010 | 11.35 | 11.65 | 11.18 | 11.35 | 123,147 | -0.16(-1.39%) |
Jul 15, 2010 | 11.62 | 11.69 | 11.36 | 11.51 | 83,282 | -0.14(-1.20%) |
Jul 14, 2010 | 11.67 | 12.27 | 11.28 | 11.65 | 248,868 | -0.09(-0.77%) |
Jul 13, 2010 | 11.74 | 12.37 | 11.69 | 11.74 | 644 | -0.65(-5.25%) |
Jul 12, 2010 | 12.38 | 12.64 | 12.20 | 12.39 | 144,194 | +0.00(+0.00%) |
Jul 09, 2010 | 12.39 | 12.44 | 11.69 | 12.39 | 81,556 | +0.36(+2.99%) |
Jul 08, 2010 | 12.03 | 12.04 | 11.36 | 12.03 | 196 | +0.65(+5.71%) |
Jul 07, 2010 | 11.38 | 11.40 | 10.68 | 11.38 | 180,419 | +0.51(+4.69%) |
Jul 06, 2010 | 10.87 | 11.15 | 10.40 | 10.87 | 329 | +0.56(+5.43%) |
Jul 02, 2010 | 10.31 | 10.53 | 10.07 | 10.31 | 127,003 | +0.09(+0.88%) |
Jul 01, 2010 | 10.28 | 10.39 | 9.930 | 10.22 | 93,293 | -0.04(-0.39%) |
Jun 30, 2010 | 10.26 | 10.52 | 10.24 | 10.26 | 516 | -0.12(-1.16%) |
Jun 29, 2010 | 10.75 | 10.75 | 10.35 | 10.38 | 113,035 | +0.03(+0.29%) |
Jun 25, 2010 | 10.35 | 11.53 | 10.25 | 10.35 | 1,166,934 | -1.06(-9.29%) |
Jun 24, 2010 | 11.22 | 11.62 | 11.07 | 11.41 | 216,413 | +0.34(+3.07%) |
Jun 23, 2010 | 10.94 | 11.16 | 10.79 | 11.07 | 115,561 | +0.15(+1.37%) |
Jun 22, 2010 | 11.21 | 11.46 | 10.86 | 10.92 | 67,215 | -0.27(-2.41%) |
Jun 21, 2010 | 11.22 | 11.53 | 11.14 | 11.19 | 77,314 | +0.06(+0.54%) |
Jun 18, 2010 | 11.13 | 11.34 | 11.10 | 11.13 | 83,136 | -0.15(-1.33%) |
Jun 17, 2010 | 11.40 | 11.44 | 11.01 | 11.28 | 45,977 | -0.13(-1.14%) |
Jun 16, 2010 | 11.42 | 11.58 | 11.35 | 11.41 | 67,443 | -0.09(-0.78%) |
Jun 15, 2010 | 11.38 | 11.62 | 11.08 | 11.50 | 46,801 | +0.12(+1.05%) |
Jun 14, 2010 | 11.40 | 11.78 | 11.33 | 11.38 | 36,673 | -0.02(-0.18%) |
Jun 11, 2010 | 11.35 | 11.50 | 11.04 | 11.40 | 71,500 | -0.07(-0.61%) |
Jun 10, 2010 | 11.14 | 11.52 | 11.07 | 11.47 | 95,717 | +0.33(+2.96%) |
Jun 09, 2010 | 11.00 | 11.37 | 11.00 | 11.14 | 72,689 | +0.18(+1.64%) |
Jun 08, 2010 | 10.83 | 10.99 | 10.47 | 10.96 | 92,096 | +0.03(+0.27%) |
Jun 07, 2010 | 11.45 | 11.77 | 10.85 | 10.93 | 114,647 | -0.63(-5.45%) |
Jun 04, 2010 | 11.56 | 12.08 | 11.13 | 11.56 | 105,433 | -0.70(-5.71%) |
Jun 03, 2010 | 12.11 | 12.31 | 11.97 | 12.26 | 55,877 | +0.22(+1.83%) |
Jun 02, 2010 | 11.67 | 12.13 | 11.57 | 12.04 | 67,809 | +0.36(+3.08%) |
Jun 01, 2010 | 12.11 | 12.35 | 11.68 | 11.68 | 2,000 | -0.55(-4.50%) |
May 28, 2010 | 12.23 | 12.62 | 11.90 | 12.23 | 90,071 | +0.34(+2.86%) |
May 27, 2010 | 11.67 | 12.06 | 11.58 | 11.89 | 84,190 | +0.49(+4.30%) |
May 26, 2010 | 11.00 | 11.56 | 11.00 | 11.40 | 49,089 | +0.47(+4.30%) |
May 25, 2010 | 10.80 | 11.02 | 10.70 | 10.93 | 71,579 | -0.09(-0.82%) |
May 24, 2010 | 10.80 | 11.12 | 10.80 | 11.02 | 172,075 | +0.17(+1.57%) |
May 21, 2010 | 10.60 | 11.22 | 10.51 | 10.85 | 95,001 | +0.21(+1.97%) |
May 20, 2010 | 10.89 | 11.00 | 10.39 | 10.64 | 100 | -0.42(-3.80%) |
May 19, 2010 | 11.15 | 11.40 | 10.90 | 11.06 | 148,109 | -0.09(-0.81%) |
May 18, 2010 | 11.46 | 11.90 | 11.09 | 11.15 | 222,192 | -0.16(-1.41%) |
May 17, 2010 | 10.90 | 11.31 | 10.75 | 11.31 | 121,817 | +0.41(+3.76%) |
May 14, 2010 | 10.90 | 11.37 | 10.71 | 10.90 | 318,043 | +0.07(+0.65%) |
May 13, 2010 | 10.32 | 10.87 | 10.30 | 10.83 | 242,870 | +0.65(+6.39%) |
May 12, 2010 | 10.16 | 10.75 | 10.05 | 10.18 | 246,456 | -0.02(-0.20%) |
May 11, 2010 | 9.780 | 10.21 | 9.750 | 10.20 | 411,644 | -0.04(-0.39%) |
May 10, 2010 | 10.30 | 10.57 | 10.02 | 10.24 | 362,788 | -0.16(-1.54%) |
May 07, 2010 | 10.93 | 11.25 | 10.14 | 10.40 | 653,064 | -1.20(-10.34%) |
May 06, 2010 | 11.74 | 11.98 | 10.83 | 11.60 | 363,168 | -0.30(-2.52%) |
May 05, 2010 | 12.24 | 12.24 | 11.58 | 11.90 | 205,956 | -0.39(-3.17%) |
May 04, 2010 | 12.25 | 12.47 | 11.90 | 12.29 | 1,000 | +0.25(+2.08%) |