Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.83 | 13.89 | 13.43 | 13.76 | 241,525 | -0.13(-0.94%) |
Apr 28, 2011 | 13.80 | 13.91 | 13.51 | 13.89 | 433,887 | +0.08(+0.58%) |
Apr 27, 2011 | 13.74 | 13.84 | 13.63 | 13.81 | 52,018 | +0.10(+0.73%) |
Apr 26, 2011 | 13.73 | 13.80 | 13.68 | 13.71 | 41,317 | +0.00(+0.00%) |
Apr 25, 2011 | 13.83 | 13.91 | 13.69 | 13.71 | 69,793 | +0.06(+0.44%) |
Apr 21, 2011 | 13.67 | 13.80 | 13.45 | 13.65 | 59,102 | +0.07(+0.52%) |
Apr 20, 2011 | 13.59 | 13.87 | 13.54 | 13.58 | 120,913 | +0.24(+1.80%) |
Apr 19, 2011 | 13.61 | 13.68 | 13.20 | 13.34 | 175,220 | -0.15(-1.11%) |
Apr 18, 2011 | 13.60 | 13.60 | 13.26 | 13.49 | 68,027 | -0.32(-2.32%) |
Apr 15, 2011 | 13.73 | 14.02 | 13.63 | 13.81 | 66,128 | +0.07(+0.51%) |
Apr 14, 2011 | 13.79 | 13.92 | 13.70 | 13.74 | 94,195 | -0.16(-1.15%) |
Apr 13, 2011 | 14.18 | 14.36 | 13.83 | 13.90 | 141,935 | -0.15(-1.07%) |
Apr 12, 2011 | 13.92 | 14.16 | 13.66 | 14.05 | 102,301 | +0.02(+0.14%) |
Apr 11, 2011 | 13.73 | 14.03 | 13.72 | 14.03 | 249,584 | +0.37(+2.71%) |
Apr 08, 2011 | 14.10 | 14.10 | 13.57 | 13.66 | 140,403 | -0.36(-2.57%) |
Apr 07, 2011 | 14.21 | 14.39 | 14.01 | 14.02 | 119,853 | -0.18(-1.27%) |
Apr 06, 2011 | 14.47 | 14.67 | 14.16 | 14.20 | 140,342 | -0.10(-0.70%) |
Apr 05, 2011 | 14.70 | 14.70 | 14.24 | 14.30 | 144,539 | -0.40(-2.72%) |
Apr 04, 2011 | 14.53 | 14.71 | 14.47 | 14.70 | 84,337 | +0.20(+1.38%) |
Apr 01, 2011 | 14.65 | 15.01 | 14.39 | 14.50 | 190,196 | -0.05(-0.34%) |
Mar 31, 2011 | 14.30 | 14.67 | 14.09 | 14.55 | 409,809 | +0.27(+1.89%) |
Mar 30, 2011 | 14.17 | 14.46 | 14.03 | 14.28 | 304,279 | +0.17(+1.20%) |
Mar 29, 2011 | 14.08 | 14.23 | 14.05 | 14.11 | 41,244 | +0.03(+0.21%) |
Mar 28, 2011 | 14.21 | 14.28 | 14.08 | 14.08 | 151,626 | -0.09(-0.64%) |
Mar 25, 2011 | 14.23 | 14.49 | 14.16 | 14.17 | 172,381 | +0.04(+0.28%) |
Mar 24, 2011 | 14.02 | 14.19 | 13.96 | 14.13 | 101,786 | +0.21(+1.51%) |
Mar 23, 2011 | 14.05 | 14.05 | 13.77 | 13.92 | 131,032 | -0.20(-1.42%) |
Mar 22, 2011 | 14.32 | 14.38 | 14.04 | 14.12 | 71,313 | -0.15(-1.05%) |
Mar 21, 2011 | 14.42 | 14.45 | 14.27 | 14.27 | 200,315 | +0.12(+0.85%) |
Mar 18, 2011 | 13.57 | 14.26 | 13.56 | 14.15 | 529,475 | +0.88(+6.63%) |
Mar 17, 2011 | 13.30 | 13.34 | 12.91 | 13.27 | 198,029 | +0.22(+1.69%) |
Mar 16, 2011 | 13.47 | 13.51 | 12.95 | 13.05 | 221,722 | -0.43(-3.19%) |
Mar 15, 2011 | 13.24 | 13.56 | 13.19 | 13.48 | 305,940 | -0.21(-1.53%) |
Mar 14, 2011 | 14.09 | 14.17 | 13.50 | 13.69 | 172,394 | -0.60(-4.20%) |
Mar 11, 2011 | 13.98 | 14.43 | 13.88 | 14.29 | 142,104 | +0.23(+1.64%) |
Mar 10, 2011 | 14.60 | 14.82 | 14.01 | 14.06 | 94,383 | -0.50(-3.43%) |
Mar 09, 2011 | 14.34 | 14.61 | 14.30 | 14.56 | 140,469 | +0.15(+1.04%) |
Mar 08, 2011 | 14.16 | 14.56 | 13.99 | 14.41 | 60,994 | +0.27(+1.91%) |
Mar 07, 2011 | 14.61 | 14.61 | 13.99 | 14.14 | 129,165 | -0.44(-3.02%) |
Mar 04, 2011 | 14.91 | 14.91 | 14.39 | 14.58 | 360,222 | -0.28(-1.88%) |
Mar 03, 2011 | 15.02 | 15.02 | 14.76 | 14.86 | 127,942 | +0.14(+0.95%) |
Mar 02, 2011 | 14.56 | 14.81 | 14.43 | 14.72 | 79,086 | +0.12(+0.82%) |
Mar 01, 2011 | 14.85 | 15.00 | 14.51 | 14.60 | 548,272 | -0.14(-0.95%) |
Feb 28, 2011 | 14.34 | 14.99 | 14.34 | 14.74 | 259,733 | +0.63(+4.46%) |
Feb 25, 2011 | 14.07 | 14.15 | 13.88 | 14.11 | 81,387 | +0.15(+1.07%) |
Feb 24, 2011 | 13.78 | 14.09 | 13.65 | 13.96 | 114,033 | +0.16(+1.16%) |
Feb 23, 2011 | 14.27 | 14.35 | 13.70 | 13.80 | 241,341 | -0.45(-3.16%) |
Feb 22, 2011 | 14.89 | 14.90 | 14.20 | 14.25 | 200,280 | -0.81(-5.38%) |
Feb 18, 2011 | 15.37 | 15.38 | 15.02 | 15.06 | 116,117 | -0.30(-1.95%) |
Feb 17, 2011 | 15.23 | 15.47 | 15.21 | 15.36 | 169,127 | +0.05(+0.33%) |
Feb 16, 2011 | 15.20 | 15.35 | 15.16 | 15.31 | 117,634 | +0.16(+1.06%) |
Feb 15, 2011 | 15.18 | 15.21 | 15.11 | 15.15 | 116,457 | +0.00(+0.00%) |
Feb 14, 2011 | 14.83 | 15.30 | 14.83 | 15.15 | 404,518 | +0.29(+1.95%) |
Feb 11, 2011 | 14.78 | 15.25 | 14.75 | 14.86 | 365,554 | +0.11(+0.75%) |
Feb 10, 2011 | 14.69 | 14.83 | 14.68 | 14.75 | 106,881 | -0.02(-0.14%) |
Feb 09, 2011 | 14.62 | 14.97 | 14.62 | 14.77 | 333,353 | +0.07(+0.48%) |
Feb 08, 2011 | 14.43 | 14.83 | 14.31 | 14.70 | 436,242 | -0.12(-0.81%) |
Feb 07, 2011 | 14.35 | 14.92 | 14.24 | 14.82 | 323,089 | +0.53(+3.71%) |
Feb 04, 2011 | 14.08 | 14.30 | 13.86 | 14.29 | 111,301 | +0.19(+1.35%) |
Feb 03, 2011 | 14.29 | 14.35 | 13.86 | 14.10 | 159,504 | -0.26(-1.81%) |
Feb 02, 2011 | 14.08 | 14.39 | 13.98 | 14.36 | 144,432 | +0.20(+1.41%) |
Feb 01, 2011 | 13.99 | 14.25 | 13.92 | 14.16 | 96,046 | +0.27(+1.94%) |
Jan 31, 2011 | 13.66 | 13.89 | 13.66 | 13.89 | 276,587 | +0.29(+2.13%) |
Jan 28, 2011 | 13.87 | 13.94 | 13.56 | 13.60 | 180,522 | -0.30(-2.16%) |
Jan 27, 2011 | 13.86 | 14.06 | 13.86 | 13.90 | 67,985 | -0.01(-0.07%) |
Jan 26, 2011 | 13.65 | 13.96 | 13.64 | 13.91 | 49,828 | +0.31(+2.28%) |
Jan 25, 2011 | 13.70 | 13.70 | 13.47 | 13.60 | 131,873 | -0.16(-1.16%) |
Jan 24, 2011 | 13.86 | 13.86 | 13.51 | 13.76 | 157,932 | -0.14(-1.01%) |
Jan 21, 2011 | 13.87 | 13.97 | 13.54 | 13.90 | 197,852 | +0.10(+0.72%) |
Jan 20, 2011 | 13.58 | 13.85 | 13.52 | 13.80 | 134,472 | +0.15(+1.10%) |
Jan 19, 2011 | 14.06 | 14.34 | 13.49 | 13.65 | 282,277 | -0.32(-2.29%) |
Jan 18, 2011 | 13.98 | 14.05 | 13.80 | 13.97 | 121,109 | -0.03(-0.21%) |
Jan 14, 2011 | 14.08 | 14.08 | 13.91 | 14.00 | 167,785 | -0.13(-0.92%) |
Jan 13, 2011 | 14.23 | 14.33 | 14.00 | 14.13 | 152,142 | -0.13(-0.91%) |
Jan 12, 2011 | 14.50 | 14.58 | 14.21 | 14.26 | 81,757 | -0.01(-0.07%) |
Jan 11, 2011 | 14.13 | 14.35 | 13.93 | 14.27 | 239,318 | +0.21(+1.49%) |
Jan 10, 2011 | 14.28 | 14.29 | 14.02 | 14.06 | 112,498 | -0.28(-1.95%) |
Jan 07, 2011 | 14.45 | 14.86 | 13.98 | 14.34 | 362,674 | -0.31(-2.12%) |
Jan 06, 2011 | 14.73 | 14.74 | 14.48 | 14.65 | 119,720 | -0.10(-0.68%) |
Jan 05, 2011 | 14.72 | 14.91 | 14.66 | 14.75 | 121,615 | -0.05(-0.34%) |
Jan 04, 2011 | 14.67 | 14.93 | 14.53 | 14.80 | 321,882 | +0.13(+0.89%) |
Jan 03, 2011 | 14.16 | 14.68 | 14.10 | 14.67 | 180,494 | +0.63(+4.49%) |
Dec 31, 2010 | 14.18 | 14.23 | 14.00 | 14.04 | 46,849 | -0.15(-1.06%) |
Dec 30, 2010 | 14.23 | 14.33 | 14.17 | 14.19 | 51,039 | -0.03(-0.21%) |
Dec 29, 2010 | 14.08 | 14.26 | 13.96 | 14.22 | 68,244 | +0.14(+0.99%) |
Dec 28, 2010 | 14.19 | 14.21 | 13.93 | 14.08 | 77,852 | -0.09(-0.64%) |
Dec 27, 2010 | 13.86 | 14.21 | 13.86 | 14.17 | 86,458 | +0.23(+1.65%) |
Dec 23, 2010 | 14.35 | 14.36 | 13.89 | 13.94 | 73,087 | -0.30(-2.11%) |
Dec 22, 2010 | 14.12 | 14.29 | 14.03 | 14.24 | 79,761 | +0.18(+1.28%) |
Dec 21, 2010 | 14.09 | 14.20 | 13.91 | 14.06 | 100,479 | +0.12(+0.86%) |
Dec 20, 2010 | 13.77 | 14.15 | 13.77 | 13.94 | 168,898 | +0.17(+1.23%) |
Dec 17, 2010 | 13.53 | 13.77 | 13.32 | 13.77 | 448,729 | +0.24(+1.77%) |
Dec 16, 2010 | 13.57 | 13.60 | 13.34 | 13.53 | 111,453 | -0.04(-0.29%) |
Dec 15, 2010 | 13.66 | 13.90 | 13.47 | 13.57 | 164,481 | -0.12(-0.88%) |
Dec 14, 2010 | 13.75 | 13.96 | 13.68 | 13.69 | 103,821 | -0.06(-0.44%) |
Dec 13, 2010 | 13.93 | 14.01 | 13.74 | 13.75 | 90,936 | -0.13(-0.94%) |
Dec 10, 2010 | 13.92 | 14.03 | 13.88 | 13.88 | 182,045 | -0.02(-0.14%) |
Dec 09, 2010 | 13.95 | 13.95 | 13.80 | 13.90 | 157,311 | +0.02(+0.14%) |
Dec 08, 2010 | 13.90 | 14.02 | 13.83 | 13.88 | 164,670 | -0.01(-0.07%) |
Dec 07, 2010 | 14.08 | 14.08 | 13.77 | 13.89 | 182,862 | -0.01(-0.07%) |
Dec 06, 2010 | 14.02 | 14.02 | 13.81 | 13.90 | 122,574 | -0.16(-1.14%) |
Dec 03, 2010 | 13.84 | 14.11 | 13.80 | 14.06 | 148,032 | +0.14(+1.01%) |
Dec 02, 2010 | 13.88 | 14.00 | 13.83 | 13.92 | 192,879 | +0.03(+0.22%) |
Dec 01, 2010 | 14.00 | 14.01 | 13.81 | 13.89 | 187,352 | +0.15(+1.09%) |
Nov 30, 2010 | 13.75 | 13.83 | 13.55 | 13.74 | 197,391 | -0.19(-1.36%) |
Nov 29, 2010 | 14.04 | 14.25 | 13.75 | 13.93 | 197,361 | -0.32(-2.25%) |
Nov 26, 2010 | 13.77 | 14.46 | 13.59 | 14.25 | 187,388 | +0.52(+3.79%) |
Nov 24, 2010 | 13.19 | 13.73 | 13.73 | 13.73 | 171,022 | +0.61(+4.65%) |
Nov 23, 2010 | 13.49 | 13.61 | 12.99 | 13.12 | 159,054 | -0.55(-4.02%) |
Nov 22, 2010 | 13.66 | 13.83 | 13.55 | 13.67 | 167,266 | -0.05(-0.36%) |
Nov 19, 2010 | 13.67 | 13.82 | 13.14 | 13.72 | 149,898 | -0.13(-0.94%) |
Nov 18, 2010 | 13.72 | 14.12 | 13.72 | 13.85 | 212,815 | +0.34(+2.52%) |
Nov 17, 2010 | 12.90 | 13.69 | 12.90 | 13.51 | 151,155 | +0.66(+5.14%) |
Nov 16, 2010 | 13.32 | 13.32 | 12.69 | 12.85 | 164,111 | -0.60(-4.46%) |
Nov 15, 2010 | 13.22 | 13.64 | 13.00 | 13.45 | 134,552 | +0.33(+2.52%) |
Nov 12, 2010 | 13.39 | 13.61 | 13.00 | 13.12 | 106,410 | -0.46(-3.39%) |
Nov 11, 2010 | 13.68 | 13.89 | 13.53 | 13.58 | 111,020 | -0.25(-1.81%) |
Nov 10, 2010 | 13.30 | 13.84 | 13.10 | 13.83 | 219,836 | +0.56(+4.22%) |
Nov 09, 2010 | 12.86 | 13.33 | 12.77 | 13.27 | 277,458 | +0.41(+3.19%) |
Nov 08, 2010 | 13.01 | 13.01 | 12.63 | 12.86 | 160,051 | -0.16(-1.23%) |
Nov 05, 2010 | 13.01 | 13.29 | 12.95 | 13.02 | 127,645 | +0.06(+0.46%) |
Nov 04, 2010 | 13.10 | 13.22 | 12.75 | 12.96 | 195,371 | +0.26(+2.05%) |
Nov 03, 2010 | 12.47 | 12.85 | 12.47 | 12.70 | 220,449 | +0.23(+1.84%) |
Nov 02, 2010 | 12.20 | 12.58 | 12.12 | 12.47 | 166,087 | +0.47(+3.92%) |
Nov 01, 2010 | 11.93 | 12.16 | 11.87 | 12.00 | 259,657 | +0.12(+1.01%) |
Oct 29, 2010 | 11.38 | 11.93 | 11.35 | 11.88 | 229,991 | +0.47(+4.12%) |
Oct 28, 2010 | 11.57 | 11.69 | 11.19 | 11.41 | 208,061 | -0.04(-0.35%) |
Oct 27, 2010 | 11.45 | 11.48 | 11.20 | 11.45 | 99,200 | -0.34(-2.88%) |
Oct 25, 2010 | 11.74 | 11.84 | 11.74 | 11.79 | 110,851 | +0.14(+1.20%) |
Oct 22, 2010 | 11.61 | 11.67 | 11.47 | 11.65 | 39,465 | +0.07(+0.60%) |
Oct 21, 2010 | 11.55 | 11.87 | 11.40 | 11.58 | 78,674 | +0.16(+1.40%) |
Oct 20, 2010 | 11.50 | 11.55 | 11.35 | 11.42 | 118,565 | -0.03(-0.26%) |
Oct 19, 2010 | 11.46 | 11.66 | 11.30 | 11.45 | 139,651 | -0.27(-2.30%) |
Oct 18, 2010 | 11.63 | 11.80 | 11.47 | 11.72 | 178,511 | +0.07(+0.60%) |
Oct 15, 2010 | 12.07 | 12.07 | 11.65 | 11.65 | 160,712 | -0.37(-3.08%) |
Oct 14, 2010 | 12.00 | 12.12 | 11.88 | 12.02 | 171,292 | +0.08(+0.67%) |
Oct 13, 2010 | 11.97 | 11.98 | 11.75 | 11.94 | 65,142 | +0.08(+0.67%) |
Oct 12, 2010 | 11.58 | 11.99 | 11.51 | 11.86 | 119,806 | +0.26(+2.24%) |
Oct 11, 2010 | 11.50 | 11.76 | 11.50 | 11.60 | 111,197 | +0.17(+1.49%) |
Oct 08, 2010 | 11.43 | 11.47 | 11.24 | 11.43 | 107,066 | +0.11(+0.97%) |
Oct 07, 2010 | 11.12 | 11.36 | 10.98 | 11.32 | 115,130 | +0.24(+2.17%) |
Oct 06, 2010 | 11.50 | 11.54 | 11.02 | 11.08 | 220,567 | -0.42(-3.65%) |
Oct 05, 2010 | 11.30 | 11.59 | 11.06 | 11.50 | 178,008 | +0.38(+3.42%) |
Oct 04, 2010 | 11.19 | 11.27 | 10.97 | 11.12 | 134,581 | -0.07(-0.63%) |
Oct 01, 2010 | 11.19 | 11.50 | 11.19 | 11.19 | 88,229 | -0.24(-2.07%) |
Sep 30, 2010 | 11.43 | 11.50 | 11.28 | 11.43 | 1,600 | +0.05(+0.41%) |
Sep 29, 2010 | 11.27 | 11.45 | 11.10 | 11.38 | 120,999 | +0.03(+0.26%) |
Sep 28, 2010 | 11.21 | 11.48 | 11.17 | 11.35 | 208,337 | +0.12(+1.07%) |
Sep 27, 2010 | 11.12 | 11.25 | 11.07 | 11.23 | 86,308 | +0.09(+0.81%) |
Sep 24, 2010 | 10.98 | 11.19 | 10.98 | 11.14 | 85,985 | +0.36(+3.34%) |
Sep 23, 2010 | 10.64 | 10.95 | 10.56 | 10.78 | 69,686 | +0.02(+0.19%) |
Sep 22, 2010 | 10.95 | 10.99 | 10.68 | 10.76 | 56,383 | -0.18(-1.65%) |
Sep 21, 2010 | 11.20 | 11.25 | 10.80 | 10.94 | 154,817 | -0.20(-1.80%) |
Sep 20, 2010 | 10.83 | 11.18 | 10.79 | 11.14 | 96,787 | +0.39(+3.63%) |
Sep 17, 2010 | 10.75 | 10.88 | 10.45 | 10.75 | 105,247 | +0.04(+0.37%) |
Sep 15, 2010 | 10.48 | 10.85 | 10.48 | 10.71 | 92,396 | +0.13(+1.23%) |
Sep 14, 2010 | 10.78 | 10.92 | 10.50 | 10.58 | 119,455 | -0.27(-2.49%) |
Sep 13, 2010 | 10.53 | 10.91 | 10.53 | 10.85 | 167,163 | +0.45(+4.33%) |
Sep 10, 2010 | 10.43 | 10.60 | 10.37 | 10.40 | 227,049 | +0.01(+0.10%) |
Sep 09, 2010 | 10.81 | 10.81 | 10.37 | 10.39 | 169,383 | -0.21(-1.98%) |
Sep 08, 2010 | 10.72 | 10.80 | 10.52 | 10.60 | 215,849 | -0.12(-1.12%) |
Sep 07, 2010 | 11.13 | 11.16 | 10.67 | 10.72 | 125,573 | -0.48(-4.29%) |
Sep 03, 2010 | 11.08 | 11.20 | 10.84 | 11.20 | 90,430 | +0.29(+2.66%) |
Sep 02, 2010 | 10.63 | 10.97 | 10.59 | 10.91 | 165,022 | +0.35(+3.31%) |
Sep 01, 2010 | 10.33 | 10.60 | 10.17 | 10.56 | 116,121 | +0.49(+4.87%) |
Aug 31, 2010 | 10.02 | 10.26 | 9.890 | 10.07 | 7,450 | -0.08(-0.79%) |
Aug 30, 2010 | 10.66 | 10.66 | 10.05 | 10.15 | 186,023 | -0.52(-4.87%) |
Aug 27, 2010 | 10.67 | 10.69 | 10.31 | 10.67 | 147,408 | +0.38(+3.69%) |
Aug 26, 2010 | 10.34 | 10.54 | 10.16 | 10.29 | 137,203 | +0.04(+0.39%) |
Aug 25, 2010 | 10.15 | 10.31 | 9.860 | 10.25 | 195,815 | +0.05(+0.49%) |
Aug 24, 2010 | 10.18 | 10.49 | 10.10 | 10.20 | 180,472 | -0.23(-2.21%) |
Aug 23, 2010 | 11.00 | 11.10 | 10.36 | 10.43 | 193,850 | -0.48(-4.40%) |
Aug 20, 2010 | 10.85 | 10.92 | 10.57 | 10.91 | 133,415 | +0.04(+0.37%) |
Aug 19, 2010 | 11.12 | 11.22 | 10.70 | 10.87 | 212,595 | -0.29(-2.60%) |
Aug 18, 2010 | 10.90 | 11.32 | 10.88 | 11.16 | 164,759 | +0.21(+1.92%) |
Aug 17, 2010 | 10.75 | 11.23 | 10.75 | 10.95 | 194,864 | +0.33(+3.11%) |
Aug 16, 2010 | 10.65 | 10.86 | 10.50 | 10.62 | 121,368 | -0.10(-0.93%) |
Aug 13, 2010 | 10.72 | 10.85 | 10.47 | 10.72 | 345,740 | +0.10(+0.94%) |
Aug 12, 2010 | 10.25 | 10.92 | 10.10 | 10.62 | 357,552 | +0.04(+0.38%) |
Aug 11, 2010 | 11.00 | 11.12 | 10.57 | 10.58 | 462,082 | -0.85(-7.44%) |
Aug 10, 2010 | 11.87 | 11.87 | 10.56 | 11.43 | 459,332 | -0.44(-3.71%) |
Aug 09, 2010 | 11.91 | 11.99 | 11.59 | 11.87 | 373,142 | +0.22(+1.89%) |
Aug 06, 2010 | 11.65 | 11.76 | 11.41 | 11.65 | 213,832 | +0.01(+0.09%) |
Aug 05, 2010 | 11.42 | 11.81 | 11.26 | 11.64 | 258,810 | +0.14(+1.22%) |
Aug 04, 2010 | 11.31 | 11.51 | 11.27 | 11.50 | 224,467 | +0.21(+1.86%) |
Aug 03, 2010 | 11.43 | 11.50 | 11.11 | 11.29 | 136,066 | -0.21(-1.83%) |
Aug 02, 2010 | 11.30 | 11.54 | 11.25 | 11.50 | 283,415 | +0.49(+4.45%) |
Jul 30, 2010 | 11.01 | 11.19 | 10.63 | 11.01 | 204,739 | +0.05(+0.46%) |
Jul 29, 2010 | 11.18 | 11.33 | 10.84 | 10.96 | 161,871 | -0.03(-0.27%) |
Jul 28, 2010 | 11.16 | 11.38 | 10.95 | 10.99 | 396,916 | -0.14(-1.26%) |
Jul 27, 2010 | 11.68 | 11.87 | 10.82 | 11.13 | 587,185 | -0.43(-3.72%) |
Jul 26, 2010 | 11.30 | 11.64 | 11.21 | 11.56 | 437,102 | +0.37(+3.31%) |
Jul 23, 2010 | 10.60 | 11.25 | 10.51 | 11.19 | 255,060 | +0.54(+5.07%) |
Jul 22, 2010 | 10.20 | 10.66 | 10.16 | 10.65 | 388,746 | +0.64(+6.39%) |
Jul 21, 2010 | 10.03 | 10.10 | 9.770 | 10.01 | 643,089 | +0.01(+0.10%) |
Jul 20, 2010 | 9.680 | 10.10 | 9.490 | 10.00 | 344,837 | +0.20(+2.04%) |
Jul 19, 2010 | 9.450 | 9.890 | 9.340 | 9.800 | 410,669 | +0.36(+3.81%) |
Jul 16, 2010 | 9.440 | 9.600 | 9.330 | 9.440 | 253,824 | -0.22(-2.28%) |
Jul 15, 2010 | 9.650 | 9.710 | 9.410 | 9.660 | 291,306 | +0.06(+0.63%) |
Jul 14, 2010 | 9.450 | 9.660 | 9.250 | 9.600 | 225,663 | +0.10(+1.05%) |
Jul 13, 2010 | 9.230 | 9.550 | 9.070 | 9.500 | 228,972 | +0.11(+1.12%) |
Jul 12, 2010 | 9.230 | 9.480 | 9.080 | 9.395 | 244,161 | +0.12(+1.35%) |
Jul 09, 2010 | 9.270 | 9.310 | 9.070 | 9.270 | 204,941 | +0.06(+0.65%) |
Jul 08, 2010 | 8.990 | 9.250 | 8.980 | 9.210 | 132,721 | +0.34(+3.83%) |
Jul 07, 2010 | 8.440 | 8.880 | 8.340 | 8.870 | 263,970 | +0.50(+5.97%) |
Jul 06, 2010 | 8.540 | 8.810 | 8.300 | 8.370 | 272,219 | -0.01(-0.12%) |
Jul 02, 2010 | 8.380 | 8.540 | 8.260 | 8.380 | 231,428 | -0.01(-0.12%) |
Jul 01, 2010 | 8.650 | 8.660 | 8.075 | 8.390 | 464,084 | -0.29(-3.34%) |
Jun 30, 2010 | 9.020 | 9.040 | 8.580 | 8.680 | 525,681 | -0.46(-5.03%) |
Jun 29, 2010 | 9.610 | 9.660 | 9.070 | 9.140 | 231,800 | -0.46(-4.79%) |
Jun 25, 2010 | 9.600 | 9.700 | 9.260 | 9.600 | 473,255 | +0.11(+1.16%) |
Jun 24, 2010 | 9.380 | 9.730 | 9.140 | 9.490 | 270,594 | +0.02(+0.21%) |
Jun 23, 2010 | 9.210 | 9.600 | 8.950 | 9.470 | 278,173 | +0.16(+1.72%) |
Jun 22, 2010 | 9.670 | 9.780 | 9.290 | 9.310 | 237,159 | -0.38(-3.92%) |
Jun 21, 2010 | 9.950 | 10.01 | 9.640 | 9.690 | 170,111 | -0.11(-1.12%) |
Jun 18, 2010 | 9.800 | 9.870 | 9.640 | 9.800 | 227,440 | +0.02(+0.20%) |
Jun 17, 2010 | 9.880 | 9.930 | 9.560 | 9.780 | 361,131 | -0.04(-0.41%) |
Jun 16, 2010 | 9.760 | 9.870 | 9.490 | 9.820 | 362,566 | -0.13(-1.31%) |
Jun 15, 2010 | 9.420 | 9.960 | 9.370 | 9.950 | 250,701 | +0.54(+5.74%) |
Jun 14, 2010 | 9.430 | 9.770 | 9.395 | 9.410 | 227,400 | +0.15(+1.62%) |
Jun 11, 2010 | 9.000 | 9.280 | 9.000 | 9.260 | 178,037 | +0.13(+1.42%) |
Jun 10, 2010 | 8.870 | 9.160 | 8.830 | 9.130 | 301,343 | +0.39(+4.46%) |
Jun 09, 2010 | 8.890 | 9.070 | 8.700 | 8.740 | 273,446 | -0.14(-1.58%) |
Jun 08, 2010 | 8.830 | 9.000 | 8.660 | 8.880 | 480,099 | +0.17(+1.95%) |
Jun 07, 2010 | 8.810 | 9.160 | 8.640 | 8.710 | 595,358 | -0.12(-1.36%) |
Jun 04, 2010 | 8.830 | 9.380 | 8.700 | 8.830 | 504,288 | -0.74(-7.73%) |
Jun 03, 2010 | 9.450 | 9.760 | 9.380 | 9.570 | 344,540 | +0.19(+2.03%) |
Jun 02, 2010 | 9.350 | 9.410 | 9.080 | 9.380 | 351 | +0.11(+1.19%) |
Jun 01, 2010 | 9.440 | 9.900 | 9.220 | 9.270 | 625,630 | -0.05(-0.54%) |
May 28, 2010 | 9.320 | 9.680 | 9.160 | 9.320 | 346,299 | -0.27(-2.82%) |
May 27, 2010 | 9.020 | 9.610 | 8.960 | 9.590 | 505,262 | +0.73(+8.24%) |
May 26, 2010 | 8.620 | 9.070 | 8.620 | 8.860 | 427,713 | +0.27(+3.14%) |
May 25, 2010 | 8.610 | 8.700 | 8.430 | 8.590 | 658,205 | -0.38(-4.24%) |
May 24, 2010 | 9.010 | 9.290 | 8.940 | 8.970 | 220,039 | -0.05(-0.55%) |
May 21, 2010 | 8.610 | 9.080 | 8.610 | 9.020 | 610,167 | +0.21(+2.38%) |
May 20, 2010 | 8.960 | 9.030 | 8.760 | 8.810 | 841,204 | -0.62(-6.57%) |
May 19, 2010 | 9.540 | 9.770 | 9.250 | 9.430 | 487,042 | -0.20(-2.08%) |
May 18, 2010 | 9.990 | 10.25 | 9.560 | 9.630 | 1,495,619 | -0.28(-2.83%) |
May 17, 2010 | 10.07 | 10.43 | 9.670 | 9.910 | 781,135 | -0.09(-0.90%) |
May 14, 2010 | 10.00 | 10.34 | 9.660 | 10.00 | 1,375,746 | -0.35(-3.38%) |
May 13, 2010 | 10.80 | 11.05 | 10.32 | 10.35 | 472,253 | -0.45(-4.17%) |
May 12, 2010 | 10.87 | 11.01 | 10.52 | 10.80 | 719,827 | -0.08(-0.74%) |
May 11, 2010 | 11.03 | 11.14 | 10.85 | 10.88 | 723,617 | +0.15(+1.40%) |
May 10, 2010 | 10.75 | 10.86 | 10.59 | 10.73 | 536,235 | +0.55(+5.40%) |
May 07, 2010 | 10.80 | 11.13 | 10.10 | 10.18 | 608,316 | -1.43(-12.32%) |
May 06, 2010 | 11.79 | 12.45 | 9.670 | 11.61 | 530,131 | +0.00(+0.00%) |
May 05, 2010 | 11.80 | 12.12 | 11.51 | 11.61 | 249,188 | -0.42(-3.49%) |
May 04, 2010 | 12.13 | 12.21 | 11.81 | 12.03 | 461,566 | +0.22(+1.86%) |