Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.24 | 14.24 | 13.83 | 14.14 | 177,018 | -0.03(-0.21%) |
Apr 28, 2011 | 14.01 | 14.17 | 13.75 | 14.17 | 166,203 | +0.21(+1.50%) |
Apr 27, 2011 | 13.78 | 14.02 | 13.70 | 13.96 | 134,174 | -0.01(-0.07%) |
Apr 26, 2011 | 13.80 | 14.06 | 13.60 | 13.97 | 158,064 | +0.23(+1.67%) |
Apr 25, 2011 | 13.73 | 13.79 | 13.67 | 13.74 | 72,552 | -0.05(-0.36%) |
Apr 21, 2011 | 13.66 | 13.79 | 13.49 | 13.79 | 130,799 | +0.16(+1.17%) |
Apr 20, 2011 | 13.61 | 13.68 | 13.49 | 13.63 | 141,589 | +0.18(+1.34%) |
Apr 19, 2011 | 13.48 | 13.60 | 13.36 | 13.45 | 114,391 | +0.03(+0.22%) |
Apr 18, 2011 | 13.53 | 13.59 | 13.36 | 13.42 | 138,336 | -0.27(-1.97%) |
Apr 15, 2011 | 13.53 | 13.69 | 13.41 | 13.69 | 191,956 | +0.09(+0.66%) |
Apr 14, 2011 | 13.25 | 13.60 | 13.17 | 13.60 | 165,385 | +0.26(+1.95%) |
Apr 13, 2011 | 13.59 | 13.65 | 13.32 | 13.34 | 174,674 | -0.20(-1.48%) |
Apr 12, 2011 | 13.71 | 13.85 | 13.54 | 13.54 | 145,415 | -0.22(-1.60%) |
Apr 11, 2011 | 13.82 | 14.00 | 13.73 | 13.76 | 289,653 | -0.04(-0.29%) |
Apr 08, 2011 | 14.00 | 14.10 | 13.77 | 13.80 | 199,109 | -0.14(-1.00%) |
Apr 07, 2011 | 14.12 | 14.23 | 13.84 | 13.94 | 288,613 | -0.19(-1.34%) |
Apr 06, 2011 | 14.07 | 14.21 | 14.03 | 14.13 | 217,616 | +0.07(+0.50%) |
Apr 05, 2011 | 14.03 | 14.11 | 13.95 | 14.06 | 255,510 | -0.01(-0.07%) |
Apr 04, 2011 | 13.83 | 14.11 | 13.83 | 14.07 | 394,806 | +0.18(+1.30%) |
Apr 01, 2011 | 14.02 | 14.09 | 13.82 | 13.89 | 284,075 | -0.18(-1.28%) |
Mar 31, 2011 | 13.84 | 14.08 | 13.84 | 14.07 | 261,778 | +0.04(+0.29%) |
Mar 30, 2011 | 14.03 | 14.03 | 14.03 | 14.03 | 201,245 | +0.15(+1.08%) |
Mar 29, 2011 | 13.87 | 13.96 | 13.72 | 13.88 | 129,432 | -0.03(-0.22%) |
Mar 28, 2011 | 14.03 | 14.04 | 13.89 | 13.91 | 93,522 | -0.09(-0.64%) |
Mar 25, 2011 | 13.86 | 14.07 | 13.79 | 14.00 | 269,763 | +0.14(+1.01%) |
Mar 24, 2011 | 14.00 | 14.00 | 13.82 | 13.86 | 259,611 | -0.06(-0.43%) |
Mar 23, 2011 | 14.04 | 14.09 | 13.73 | 13.92 | 213,321 | -0.12(-0.85%) |
Mar 22, 2011 | 14.00 | 14.14 | 13.97 | 14.04 | 144,307 | +0.02(+0.14%) |
Mar 21, 2011 | 13.91 | 14.02 | 13.91 | 14.02 | 700,745 | +0.30(+2.19%) |
Mar 18, 2011 | 13.64 | 14.02 | 13.56 | 13.72 | 514,487 | +0.13(+0.96%) |
Mar 17, 2011 | 13.76 | 13.86 | 13.52 | 13.59 | 488,015 | +0.05(+0.37%) |
Mar 16, 2011 | 13.90 | 13.95 | 13.54 | 13.54 | 584,667 | -0.43(-3.08%) |
Mar 15, 2011 | 13.90 | 14.18 | 13.86 | 13.97 | 289,563 | -0.21(-1.48%) |
Mar 14, 2011 | 14.14 | 14.24 | 14.08 | 14.18 | 233,463 | -0.11(-0.77%) |
Mar 11, 2011 | 14.28 | 14.57 | 14.24 | 14.29 | 446,573 | -0.15(-1.04%) |
Mar 10, 2011 | 14.72 | 14.74 | 14.44 | 14.44 | 321,843 | -0.41(-2.76%) |
Mar 09, 2011 | 14.95 | 14.95 | 14.81 | 14.85 | 214,878 | -0.10(-0.67%) |
Mar 08, 2011 | 14.85 | 15.02 | 14.71 | 14.95 | 429,869 | +0.15(+1.01%) |
Mar 07, 2011 | 14.96 | 15.06 | 14.74 | 14.80 | 225,249 | -0.14(-0.94%) |
Mar 04, 2011 | 15.00 | 15.00 | 14.78 | 14.94 | 290,504 | -0.05(-0.33%) |
Mar 03, 2011 | 14.83 | 14.99 | 14.76 | 14.99 | 268,572 | +0.34(+2.32%) |
Mar 02, 2011 | 14.79 | 14.99 | 14.59 | 14.65 | 642,796 | -0.20(-1.35%) |
Mar 01, 2011 | 15.09 | 15.13 | 14.80 | 14.85 | 435,938 | -0.18(-1.20%) |
Feb 28, 2011 | 14.92 | 15.05 | 14.80 | 15.03 | 314,019 | +0.18(+1.21%) |
Feb 25, 2011 | 14.57 | 14.91 | 13.98 | 14.85 | 562,902 | -0.10(-0.67%) |
Feb 24, 2011 | 15.18 | 15.27 | 14.78 | 14.95 | 273,279 | -0.27(-1.77%) |
Feb 23, 2011 | 15.25 | 15.43 | 15.19 | 15.22 | 286,297 | -0.02(-0.13%) |
Feb 22, 2011 | 15.14 | 15.40 | 15.09 | 15.24 | 339,875 | -0.05(-0.33%) |
Feb 18, 2011 | 15.63 | 15.63 | 15.04 | 15.29 | 334,337 | +0.09(+0.59%) |
Feb 17, 2011 | 15.21 | 15.34 | 15.15 | 15.20 | 249,893 | -0.05(-0.33%) |
Feb 16, 2011 | 15.15 | 15.25 | 15.13 | 15.25 | 201,809 | +0.11(+0.73%) |
Feb 15, 2011 | 15.22 | 15.25 | 15.07 | 15.14 | 296,185 | -0.16(-1.05%) |
Feb 14, 2011 | 15.35 | 15.40 | 15.19 | 15.30 | 104,509 | -0.08(-0.52%) |
Feb 11, 2011 | 15.25 | 15.38 | 15.02 | 15.38 | 228,634 | +0.11(+0.72%) |
Feb 10, 2011 | 15.10 | 15.28 | 15.10 | 15.27 | 222,876 | +0.07(+0.46%) |
Feb 09, 2011 | 15.11 | 15.25 | 15.08 | 15.20 | 167,660 | -0.02(-0.13%) |
Feb 08, 2011 | 15.15 | 15.22 | 15.11 | 15.22 | 139,816 | +0.02(+0.13%) |
Feb 07, 2011 | 14.96 | 15.25 | 14.96 | 15.20 | 208,044 | +0.21(+1.40%) |
Feb 04, 2011 | 15.05 | 15.09 | 14.87 | 14.99 | 194,118 | -0.11(-0.73%) |
Feb 03, 2011 | 15.08 | 15.11 | 14.87 | 15.10 | 155,288 | +0.02(+0.13%) |
Feb 02, 2011 | 15.00 | 15.21 | 15.00 | 15.08 | 179,009 | -0.02(-0.13%) |
Feb 01, 2011 | 15.05 | 15.10 | 14.72 | 15.10 | 291,953 | +0.11(+0.73%) |
Jan 31, 2011 | 14.86 | 15.04 | 14.81 | 14.99 | 251,137 | +0.20(+1.35%) |
Jan 28, 2011 | 15.12 | 15.12 | 14.71 | 14.79 | 322,055 | -0.18(-1.20%) |
Jan 27, 2011 | 14.65 | 15.02 | 14.65 | 14.97 | 181,607 | +0.28(+1.91%) |
Jan 26, 2011 | 14.86 | 14.89 | 14.54 | 14.69 | 351,428 | -0.40(-2.65%) |
Jan 25, 2011 | 14.77 | 15.09 | 14.71 | 15.09 | 233,831 | +0.25(+1.68%) |
Jan 24, 2011 | 14.59 | 14.90 | 14.57 | 14.84 | 177,239 | +0.23(+1.57%) |
Jan 21, 2011 | 14.70 | 14.70 | 14.57 | 14.61 | 280,736 | -0.06(-0.41%) |
Jan 20, 2011 | 14.69 | 14.83 | 14.60 | 14.67 | 188,077 | -0.03(-0.20%) |
Jan 19, 2011 | 14.99 | 15.00 | 14.62 | 14.70 | 363,923 | -0.30(-2.00%) |
Jan 18, 2011 | 14.90 | 15.00 | 14.84 | 15.00 | 219,465 | +0.05(+0.33%) |
Jan 14, 2011 | 14.74 | 14.95 | 14.66 | 14.95 | 187,193 | +0.18(+1.22%) |
Jan 13, 2011 | 14.62 | 14.77 | 14.60 | 14.77 | 128,545 | +0.09(+0.61%) |
Jan 12, 2011 | 14.70 | 14.74 | 14.55 | 14.68 | 139,763 | +0.14(+0.96%) |
Jan 11, 2011 | 14.61 | 14.61 | 14.40 | 14.54 | 130,071 | +0.04(+0.28%) |
Jan 10, 2011 | 14.29 | 14.57 | 14.18 | 14.50 | 225,050 | +0.11(+0.76%) |
Jan 07, 2011 | 14.51 | 14.67 | 14.18 | 14.39 | 168,804 | -0.05(-0.35%) |
Jan 06, 2011 | 14.53 | 14.60 | 14.37 | 14.44 | 158,932 | -0.07(-0.48%) |
Jan 05, 2011 | 14.42 | 14.78 | 14.35 | 14.51 | 206,592 | +0.04(+0.28%) |
Jan 04, 2011 | 14.78 | 14.79 | 14.31 | 14.47 | 299,732 | -0.29(-1.96%) |
Jan 03, 2011 | 14.39 | 14.77 | 14.35 | 14.76 | 348,263 | +0.51(+3.58%) |
Dec 31, 2010 | 14.26 | 14.42 | 14.25 | 14.25 | 222,374 | -0.06(-0.42%) |
Dec 30, 2010 | 14.27 | 14.39 | 14.15 | 14.31 | 143,491 | +0.01(+0.07%) |
Dec 29, 2010 | 14.35 | 14.39 | 14.24 | 14.30 | 131,804 | +0.02(+0.14%) |
Dec 28, 2010 | 14.20 | 14.28 | 14.01 | 14.28 | 152,542 | +0.11(+0.78%) |
Dec 27, 2010 | 13.95 | 14.20 | 13.87 | 14.17 | 140,915 | +0.15(+1.07%) |
Dec 23, 2010 | 13.95 | 14.02 | 13.91 | 14.02 | 116,275 | +0.07(+0.50%) |
Dec 22, 2010 | 13.90 | 14.03 | 13.76 | 13.95 | 169,949 | +0.11(+0.79%) |
Dec 21, 2010 | 13.56 | 13.84 | 13.55 | 13.84 | 236,438 | +0.30(+2.22%) |
Dec 20, 2010 | 13.49 | 13.60 | 13.39 | 13.54 | 232,400 | +0.04(+0.30%) |
Dec 17, 2010 | 13.20 | 13.50 | 13.12 | 13.50 | 650,437 | +0.33(+2.51%) |
Dec 16, 2010 | 13.05 | 13.33 | 13.03 | 13.17 | 154,736 | +0.12(+0.92%) |
Dec 15, 2010 | 13.16 | 13.47 | 13.05 | 13.05 | 281,050 | -0.11(-0.84%) |
Dec 14, 2010 | 13.15 | 13.32 | 13.03 | 13.16 | 266,576 | +0.12(+0.92%) |
Dec 13, 2010 | 13.15 | 13.19 | 13.00 | 13.04 | 155,822 | -0.06(-0.46%) |
Dec 10, 2010 | 13.26 | 13.26 | 13.00 | 13.10 | 217,241 | +0.13(+1.00%) |
Dec 09, 2010 | 13.33 | 13.33 | 12.96 | 12.97 | 1,893,161 | -0.21(-1.59%) |
Dec 08, 2010 | 13.49 | 13.50 | 13.15 | 13.18 | 166,511 | -0.25(-1.86%) |
Dec 07, 2010 | 13.30 | 13.47 | 12.96 | 13.43 | 206,246 | +0.22(+1.67%) |
Dec 06, 2010 | 13.03 | 13.21 | 12.92 | 13.21 | 154,249 | +0.11(+0.84%) |
Dec 03, 2010 | 12.99 | 13.12 | 12.82 | 13.10 | 132,014 | +0.06(+0.46%) |
Dec 02, 2010 | 13.03 | 13.08 | 12.86 | 13.04 | 181,390 | +0.01(+0.08%) |
Dec 01, 2010 | 13.02 | 13.04 | 12.88 | 13.03 | 208,929 | +0.20(+1.56%) |
Nov 30, 2010 | 12.64 | 12.96 | 12.62 | 12.83 | 542,747 | +0.04(+0.31%) |
Nov 29, 2010 | 12.54 | 12.80 | 12.44 | 12.79 | 158,947 | +0.13(+1.03%) |
Nov 26, 2010 | 12.61 | 12.73 | 12.51 | 12.66 | 56,086 | -0.02(-0.16%) |
Nov 24, 2010 | 12.41 | 12.68 | 12.68 | 12.68 | 169,962 | +0.40(+3.26%) |
Nov 23, 2010 | 12.26 | 12.46 | 12.20 | 12.28 | 261,793 | -0.19(-1.52%) |
Nov 22, 2010 | 12.40 | 12.54 | 12.29 | 12.47 | 198,727 | +0.00(+0.00%) |
Nov 19, 2010 | 12.54 | 12.54 | 12.33 | 12.47 | 226,337 | -0.05(-0.40%) |
Nov 18, 2010 | 12.57 | 12.73 | 12.39 | 12.52 | 222,061 | +0.14(+1.13%) |
Nov 17, 2010 | 12.42 | 12.45 | 12.27 | 12.38 | 146,891 | +0.03(+0.24%) |
Nov 16, 2010 | 12.56 | 12.59 | 12.20 | 12.35 | 370,414 | -0.30(-2.37%) |
Nov 15, 2010 | 12.78 | 12.87 | 12.57 | 12.65 | 187,090 | -0.06(-0.47%) |
Nov 12, 2010 | 12.67 | 12.93 | 12.67 | 12.71 | 180,923 | -0.09(-0.70%) |
Nov 11, 2010 | 12.66 | 12.98 | 12.54 | 12.80 | 161,627 | -0.04(-0.31%) |
Nov 10, 2010 | 12.71 | 12.85 | 12.58 | 12.84 | 245,582 | +0.19(+1.50%) |
Nov 09, 2010 | 12.91 | 12.93 | 12.50 | 12.65 | 352,439 | -0.25(-1.94%) |
Nov 08, 2010 | 12.93 | 13.00 | 12.65 | 12.90 | 188,856 | -0.01(-0.08%) |
Nov 05, 2010 | 13.20 | 13.22 | 12.88 | 12.91 | 538,925 | -0.24(-1.83%) |
Nov 04, 2010 | 13.09 | 13.34 | 13.01 | 13.15 | 438,222 | +0.28(+2.18%) |
Nov 03, 2010 | 12.99 | 13.06 | 12.82 | 12.87 | 122,789 | -0.08(-0.62%) |
Nov 02, 2010 | 13.18 | 13.20 | 12.81 | 12.95 | 300,160 | -0.05(-0.38%) |
Nov 01, 2010 | 13.43 | 13.54 | 12.90 | 13.00 | 349,998 | -0.36(-2.69%) |
Oct 29, 2010 | 13.62 | 13.62 | 13.31 | 13.36 | 140,554 | +0.02(+0.15%) |
Oct 28, 2010 | 13.45 | 13.58 | 13.19 | 13.34 | 138,034 | +0.04(+0.30%) |
Oct 27, 2010 | 13.46 | 13.52 | 13.20 | 13.30 | 247,380 | -0.45(-3.27%) |
Oct 25, 2010 | 13.90 | 13.90 | 13.62 | 13.75 | 158,317 | -0.05(-0.36%) |
Oct 22, 2010 | 13.79 | 13.91 | 13.68 | 13.80 | 172,879 | +0.10(+0.73%) |
Oct 21, 2010 | 13.98 | 14.13 | 13.57 | 13.70 | 203,426 | -0.17(-1.23%) |
Oct 20, 2010 | 13.72 | 14.26 | 13.67 | 13.87 | 369,573 | +0.27(+1.99%) |
Oct 19, 2010 | 13.74 | 14.03 | 13.35 | 13.60 | 263,193 | -0.40(-2.86%) |
Oct 18, 2010 | 13.48 | 14.00 | 13.48 | 14.00 | 262,778 | +0.50(+3.70%) |
Oct 15, 2010 | 13.57 | 13.59 | 13.35 | 13.50 | 254,716 | +0.13(+0.97%) |
Oct 14, 2010 | 13.40 | 13.46 | 13.23 | 13.37 | 172,176 | -0.01(-0.07%) |
Oct 13, 2010 | 13.10 | 13.55 | 12.92 | 13.38 | 245,947 | +0.34(+2.61%) |
Oct 12, 2010 | 12.92 | 13.08 | 12.84 | 13.04 | 141,513 | +0.09(+0.69%) |
Oct 11, 2010 | 12.97 | 13.10 | 12.89 | 12.95 | 85,568 | -0.06(-0.46%) |
Oct 08, 2010 | 13.01 | 13.01 | 12.83 | 13.01 | 189,596 | +0.16(+1.25%) |
Oct 07, 2010 | 13.00 | 13.07 | 12.82 | 12.85 | 1,369 | -0.11(-0.85%) |
Oct 06, 2010 | 12.89 | 12.99 | 12.73 | 12.96 | 224,679 | +0.05(+0.39%) |
Oct 05, 2010 | 12.60 | 12.93 | 12.49 | 12.91 | 292,660 | +0.43(+3.45%) |
Oct 04, 2010 | 12.45 | 12.53 | 12.30 | 12.48 | 177,553 | +0.00(+0.00%) |
Oct 01, 2010 | 12.48 | 12.55 | 12.26 | 12.48 | 191,953 | +0.06(+0.51%) |
Sep 30, 2010 | 12.42 | 12.58 | 12.28 | 12.42 | 3,891 | +0.04(+0.30%) |
Sep 29, 2010 | 12.53 | 12.57 | 12.30 | 12.38 | 234,677 | -0.23(-1.82%) |
Sep 28, 2010 | 12.61 | 12.62 | 12.21 | 12.61 | 13,921 | +0.23(+1.86%) |
Sep 27, 2010 | 12.20 | 12.60 | 12.20 | 12.38 | 160,573 | -0.18(-1.43%) |
Sep 24, 2010 | 12.19 | 12.59 | 12.19 | 12.56 | 404,310 | +0.51(+4.23%) |
Sep 23, 2010 | 12.32 | 12.46 | 12.00 | 12.05 | 2,678 | -0.39(-3.14%) |
Sep 22, 2010 | 12.53 | 12.69 | 12.39 | 12.44 | 211,732 | -0.16(-1.27%) |
Sep 21, 2010 | 12.84 | 12.84 | 12.59 | 12.60 | 271,373 | -0.26(-2.02%) |
Sep 20, 2010 | 12.18 | 12.86 | 12.05 | 12.86 | 577,243 | +0.68(+5.58%) |
Sep 17, 2010 | 12.18 | 12.18 | 11.86 | 12.18 | 385,540 | +0.03(+0.25%) |
Sep 15, 2010 | 12.02 | 12.19 | 11.87 | 12.15 | 161,847 | +0.04(+0.33%) |
Sep 14, 2010 | 12.10 | 12.20 | 11.98 | 12.11 | 173,326 | -0.01(-0.08%) |
Sep 13, 2010 | 11.91 | 12.15 | 11.87 | 12.12 | 253,506 | +0.37(+3.15%) |
Sep 10, 2010 | 11.75 | 11.83 | 11.69 | 11.75 | 145,320 | +0.08(+0.69%) |
Sep 09, 2010 | 11.97 | 12.03 | 11.59 | 11.67 | 120,220 | -0.08(-0.68%) |
Sep 08, 2010 | 11.80 | 11.95 | 11.74 | 11.75 | 2,068 | +0.02(+0.17%) |
Sep 07, 2010 | 11.87 | 12.01 | 11.72 | 11.73 | 2,178 | -0.22(-1.84%) |
Sep 03, 2010 | 12.12 | 12.15 | 11.77 | 11.95 | 297,596 | +0.02(+0.17%) |
Sep 02, 2010 | 11.91 | 12.04 | 11.75 | 11.93 | 1,084 | -0.08(-0.67%) |
Sep 01, 2010 | 11.97 | 12.04 | 11.77 | 12.01 | 493,209 | +0.31(+2.65%) |
Aug 31, 2010 | 11.70 | 11.93 | 11.63 | 11.70 | 2,300 | -0.15(-1.27%) |
Aug 30, 2010 | 12.09 | 12.15 | 11.85 | 11.85 | 249,806 | -0.33(-2.71%) |
Aug 27, 2010 | 12.18 | 12.24 | 11.82 | 12.18 | 226,009 | +0.02(+0.16%) |
Aug 26, 2010 | 12.16 | 12.24 | 12.03 | 12.16 | 1,726 | +0.04(+0.33%) |
Aug 25, 2010 | 11.56 | 12.15 | 11.53 | 12.12 | 1,511 | +0.49(+4.21%) |
Aug 24, 2010 | 11.26 | 11.81 | 11.17 | 11.63 | 6,139 | +0.22(+1.93%) |
Aug 23, 2010 | 11.45 | 11.59 | 11.35 | 11.41 | 328,301 | +0.08(+0.71%) |
Aug 20, 2010 | 11.24 | 11.35 | 11.17 | 11.33 | 280,687 | +0.07(+0.62%) |
Aug 19, 2010 | 11.56 | 11.60 | 11.15 | 11.26 | 2,284 | -0.38(-3.26%) |
Aug 18, 2010 | 11.55 | 11.76 | 11.38 | 11.64 | 23,622 | +0.09(+0.78%) |
Aug 17, 2010 | 11.46 | 11.60 | 11.33 | 11.55 | 3,643 | +0.26(+2.30%) |
Aug 16, 2010 | 11.10 | 11.47 | 11.07 | 11.29 | 211,288 | +0.09(+0.80%) |
Aug 13, 2010 | 11.20 | 11.29 | 11.11 | 11.20 | 225,103 | -0.05(-0.44%) |
Aug 12, 2010 | 11.32 | 11.44 | 11.17 | 11.25 | 233,311 | -0.08(-0.71%) |
Aug 11, 2010 | 11.69 | 11.85 | 11.29 | 11.33 | 6,613 | -0.58(-4.87%) |
Aug 10, 2010 | 12.12 | 12.15 | 11.88 | 11.91 | 17,645 | -0.37(-3.01%) |
Aug 09, 2010 | 12.36 | 12.41 | 12.18 | 12.28 | 234,365 | +0.06(+0.49%) |
Aug 06, 2010 | 12.22 | 12.30 | 11.95 | 12.22 | 195,504 | -0.16(-1.29%) |
Aug 05, 2010 | 12.40 | 12.56 | 12.35 | 12.38 | 517,628 | -0.10(-0.80%) |
Aug 04, 2010 | 12.33 | 12.49 | 12.25 | 12.48 | 6,662 | +0.25(+2.04%) |
Aug 03, 2010 | 12.36 | 12.61 | 12.21 | 12.23 | 245,952 | -0.25(-2.00%) |
Aug 02, 2010 | 12.45 | 12.62 | 12.36 | 12.48 | 298,220 | +0.27(+2.21%) |
Jul 30, 2010 | 12.21 | 12.53 | 12.07 | 12.21 | 219,013 | -0.07(-0.57%) |
Jul 29, 2010 | 12.38 | 12.46 | 12.01 | 12.28 | 163,627 | -0.13(-1.05%) |
Jul 28, 2010 | 12.41 | 12.70 | 12.31 | 12.41 | 2,951 | -0.28(-2.21%) |
Jul 27, 2010 | 12.86 | 12.86 | 12.54 | 12.69 | 867 | +0.04(+0.32%) |
Jul 26, 2010 | 12.29 | 12.66 | 12.13 | 12.65 | 310,274 | +0.39(+3.18%) |
Jul 23, 2010 | 11.98 | 12.26 | 11.75 | 12.26 | 295,726 | +0.18(+1.49%) |
Jul 22, 2010 | 11.65 | 12.18 | 11.46 | 12.08 | 792 | +0.62(+5.41%) |
Jul 21, 2010 | 12.08 | 12.08 | 11.40 | 11.46 | 287,403 | -0.51(-4.26%) |
Jul 20, 2010 | 11.42 | 11.97 | 11.37 | 11.97 | 3,464 | +0.34(+2.92%) |
Jul 19, 2010 | 11.55 | 11.64 | 11.00 | 11.63 | 247,469 | +0.16(+1.39%) |
Jul 16, 2010 | 11.47 | 11.82 | 11.38 | 11.47 | 487,819 | -0.43(-3.61%) |
Jul 15, 2010 | 12.07 | 12.07 | 11.69 | 11.90 | 160,073 | -0.17(-1.41%) |
Jul 14, 2010 | 12.17 | 12.22 | 11.95 | 12.07 | 4,908 | -0.16(-1.31%) |
Jul 13, 2010 | 12.23 | 12.29 | 11.79 | 12.23 | 5,991 | +0.47(+4.00%) |
Jul 12, 2010 | 11.61 | 11.82 | 11.52 | 11.76 | 237,347 | +0.00(+0.00%) |
Jul 09, 2010 | 11.76 | 11.76 | 11.41 | 11.76 | 239,382 | +0.13(+1.12%) |
Jul 08, 2010 | 11.63 | 11.90 | 11.38 | 11.63 | 4,306 | -0.09(-0.77%) |
Jul 07, 2010 | 11.27 | 11.72 | 11.15 | 11.72 | 3,090 | +0.67(+6.06%) |
Jul 06, 2010 | 11.05 | 11.96 | 10.99 | 11.05 | 3,824 | -0.46(-4.00%) |
Jul 02, 2010 | 11.51 | 11.95 | 11.51 | 11.51 | 273,761 | -0.36(-3.03%) |
Jul 01, 2010 | 11.91 | 11.99 | 11.55 | 11.87 | 1,609 | +0.06(+0.51%) |
Jun 30, 2010 | 11.81 | 12.14 | 11.73 | 11.81 | 5,526 | +0.00(+0.00%) |
Jun 29, 2010 | 11.95 | 12.13 | 11.67 | 11.81 | 100 | -0.46(-3.75%) |
Jun 25, 2010 | 12.27 | 12.33 | 11.95 | 12.27 | 657,150 | +0.34(+2.85%) |
Jun 24, 2010 | 11.93 | 12.28 | 11.92 | 11.93 | 283,105 | -0.27(-2.21%) |
Jun 23, 2010 | 12.30 | 12.50 | 12.15 | 12.20 | 264,800 | -0.12(-0.97%) |
Jun 22, 2010 | 12.32 | 12.85 | 12.31 | 12.32 | 1,712 | -0.37(-2.92%) |
Jun 21, 2010 | 13.16 | 13.25 | 12.64 | 12.69 | 169,043 | -0.31(-2.38%) |
Jun 18, 2010 | 13.00 | 13.25 | 12.86 | 13.00 | 372,157 | -0.16(-1.22%) |
Jun 17, 2010 | 13.16 | 13.54 | 13.15 | 13.16 | 332 | -0.09(-0.68%) |
Jun 16, 2010 | 13.36 | 13.45 | 13.17 | 13.25 | 194,190 | -0.26(-1.92%) |
Jun 15, 2010 | 13.51 | 13.52 | 13.03 | 13.51 | 2,975 | +0.41(+3.13%) |
Jun 14, 2010 | 12.98 | 13.21 | 12.88 | 13.10 | 679,426 | +0.17(+1.31%) |
Jun 11, 2010 | 12.52 | 12.94 | 12.45 | 12.93 | 354,024 | +0.32(+2.54%) |
Jun 10, 2010 | 12.61 | 12.62 | 12.29 | 12.61 | 2,764 | +0.41(+3.36%) |
Jun 09, 2010 | 11.98 | 12.36 | 11.95 | 12.20 | 399,526 | +0.37(+3.13%) |
Jun 08, 2010 | 11.50 | 11.87 | 11.04 | 11.83 | 486,548 | +0.34(+2.96%) |
Jun 07, 2010 | 11.45 | 11.76 | 11.26 | 11.49 | 513,926 | +0.10(+0.88%) |
Jun 04, 2010 | 11.39 | 12.02 | 11.34 | 11.39 | 596,502 | -0.83(-6.79%) |
Jun 03, 2010 | 12.22 | 12.40 | 12.14 | 12.22 | 241,644 | -0.10(-0.81%) |
Jun 02, 2010 | 12.32 | 12.36 | 11.83 | 12.32 | 303,468 | +0.47(+3.97%) |
Jun 01, 2010 | 11.85 | 12.30 | 11.85 | 11.85 | 2,413 | -0.50(-4.05%) |
May 28, 2010 | 12.35 | 12.64 | 12.21 | 12.35 | 410,187 | -0.04(-0.32%) |
May 27, 2010 | 12.03 | 12.42 | 11.82 | 12.39 | 350,531 | +0.65(+5.54%) |
May 26, 2010 | 11.74 | 12.28 | 11.73 | 11.74 | 2,421 | -0.23(-1.92%) |
May 25, 2010 | 11.87 | 12.05 | 11.58 | 11.97 | 250,544 | -0.02(-0.17%) |
May 24, 2010 | 12.44 | 12.45 | 11.99 | 11.99 | 255,269 | -0.41(-3.31%) |
May 21, 2010 | 11.94 | 12.51 | 11.83 | 12.40 | 530,104 | +0.27(+2.23%) |
May 20, 2010 | 12.26 | 12.49 | 12.10 | 12.13 | 1,883 | -0.58(-4.56%) |
May 19, 2010 | 12.54 | 12.80 | 12.39 | 12.71 | 296,809 | +0.05(+0.39%) |
May 18, 2010 | 13.14 | 13.14 | 12.60 | 12.66 | 412,095 | -0.17(-1.33%) |
May 17, 2010 | 12.80 | 12.98 | 12.39 | 12.83 | 301,809 | +0.05(+0.39%) |
May 14, 2010 | 12.78 | 12.99 | 12.64 | 12.78 | 341,202 | -0.31(-2.37%) |
May 13, 2010 | 13.16 | 13.21 | 12.97 | 13.09 | 280,553 | -0.11(-0.83%) |
May 12, 2010 | 13.15 | 13.30 | 13.07 | 13.20 | 341,682 | +0.04(+0.30%) |
May 11, 2010 | 13.25 | 13.32 | 13.09 | 13.16 | 260,358 | -0.11(-0.83%) |
May 10, 2010 | 13.13 | 13.32 | 13.05 | 13.27 | 638,806 | +0.57(+4.49%) |
May 07, 2010 | 12.82 | 13.25 | 12.57 | 12.70 | 499,334 | -0.39(-2.98%) |
May 06, 2010 | 13.51 | 13.87 | 12.39 | 13.09 | 896,655 | -1.05(-7.46%) |
May 05, 2010 | 14.07 | 14.22 | 13.76 | 14.14 | 446,574 | -0.26(-1.77%) |
May 04, 2010 | 14.80 | 14.84 | 14.28 | 14.40 | 468,525 | -0.61(-4.06%) |