Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.37 | 19.65 | 19.37 | 19.63 | 128,789 | +0.45(+2.33%) |
Apr 28, 2011 | 19.21 | 19.32 | 19.00 | 19.18 | 102,382 | -0.03(-0.14%) |
Apr 27, 2011 | 19.36 | 19.36 | 18.85 | 19.21 | 94,378 | -0.03(-0.16%) |
Apr 26, 2011 | 19.27 | 19.28 | 19.11 | 19.24 | 57,078 | +0.10(+0.53%) |
Apr 25, 2011 | 19.25 | 19.26 | 19.05 | 19.14 | 141,110 | -0.13(-0.69%) |
Apr 21, 2011 | 19.14 | 19.27 | 19.02 | 19.27 | 127,438 | +0.18(+0.94%) |
Apr 20, 2011 | 19.11 | 19.11 | 18.90 | 19.09 | 157,801 | +0.40(+2.13%) |
Apr 19, 2011 | 18.53 | 18.70 | 18.49 | 18.69 | 83,250 | +0.21(+1.16%) |
Apr 18, 2011 | 18.49 | 18.57 | 18.28 | 18.48 | 125,458 | -0.32(-1.68%) |
Apr 15, 2011 | 18.64 | 18.82 | 18.50 | 18.79 | 60,594 | +0.20(+1.07%) |
Apr 14, 2011 | 18.38 | 18.63 | 18.28 | 18.59 | 88,869 | +0.14(+0.74%) |
Apr 13, 2011 | 18.52 | 18.57 | 18.28 | 18.46 | 73,732 | +0.16(+0.85%) |
Apr 12, 2011 | 18.64 | 18.64 | 18.15 | 18.30 | 137,854 | -0.54(-2.86%) |
Apr 11, 2011 | 19.39 | 19.39 | 18.79 | 18.84 | 100,998 | -0.46(-2.38%) |
Apr 08, 2011 | 19.41 | 19.52 | 19.21 | 19.30 | 89,480 | +0.06(+0.31%) |
Apr 07, 2011 | 19.35 | 19.35 | 19.08 | 19.24 | 105,460 | -0.05(-0.23%) |
Apr 06, 2011 | 19.81 | 19.81 | 19.20 | 19.29 | 256,280 | -0.34(-1.71%) |
Apr 05, 2011 | 19.61 | 19.72 | 19.51 | 19.62 | 89,177 | +0.07(+0.36%) |
Apr 04, 2011 | 19.68 | 19.68 | 19.50 | 19.55 | 142,004 | +0.03(+0.16%) |
Apr 01, 2011 | 19.65 | 19.67 | 19.45 | 19.52 | 227,543 | +0.11(+0.56%) |
Mar 31, 2011 | 19.50 | 19.64 | 19.41 | 19.41 | 177,521 | -0.01(-0.04%) |
Mar 30, 2011 | 19.47 | 19.54 | 19.19 | 19.42 | 163,551 | +0.16(+0.81%) |
Mar 29, 2011 | 18.92 | 19.28 | 18.88 | 19.26 | 143,873 | +0.30(+1.61%) |
Mar 28, 2011 | 19.14 | 19.29 | 18.96 | 18.96 | 70,132 | -0.16(-0.82%) |
Mar 25, 2011 | 18.86 | 19.18 | 18.80 | 19.11 | 292,311 | +0.27(+1.45%) |
Mar 24, 2011 | 18.90 | 18.90 | 18.54 | 18.84 | 570,393 | +0.09(+0.46%) |
Mar 23, 2011 | 18.64 | 18.82 | 18.60 | 18.75 | 312,003 | +0.01(+0.04%) |
Mar 22, 2011 | 18.86 | 18.86 | 18.68 | 18.75 | 138,178 | -0.05(-0.29%) |
Mar 21, 2011 | 18.75 | 18.81 | 18.68 | 18.80 | 92,390 | +0.57(+3.13%) |
Mar 18, 2011 | 18.60 | 18.61 | 18.18 | 18.23 | 71,943 | -0.11(-0.60%) |
Mar 17, 2011 | 18.14 | 18.36 | 18.04 | 18.34 | 140,756 | +0.56(+3.17%) |
Mar 16, 2011 | 18.11 | 18.36 | 17.61 | 17.78 | 159,891 | -0.25(-1.39%) |
Mar 15, 2011 | 17.99 | 18.18 | 17.94 | 18.03 | 125,902 | -0.13(-0.69%) |
Mar 14, 2011 | 17.82 | 18.18 | 17.82 | 18.15 | 70,880 | +0.13(+0.69%) |
Mar 11, 2011 | 17.42 | 18.10 | 17.42 | 18.03 | 108,498 | +0.38(+2.13%) |
Mar 10, 2011 | 18.11 | 18.11 | 17.53 | 17.65 | 558,872 | -0.69(-3.75%) |
Mar 09, 2011 | 18.43 | 18.55 | 18.30 | 18.34 | 126,009 | -0.12(-0.64%) |
Mar 08, 2011 | 18.74 | 18.74 | 18.32 | 18.46 | 79,795 | -0.23(-1.21%) |
Mar 07, 2011 | 19.61 | 19.61 | 18.52 | 18.68 | 126,943 | -0.22(-1.16%) |
Mar 04, 2011 | 19.03 | 19.03 | 18.76 | 18.90 | 52,731 | -0.06(-0.33%) |
Mar 03, 2011 | 18.82 | 18.97 | 18.74 | 18.96 | 95,103 | +0.31(+1.68%) |
Mar 02, 2011 | 18.43 | 18.67 | 18.36 | 18.65 | 116,832 | +0.14(+0.76%) |
Mar 01, 2011 | 19.06 | 19.06 | 18.48 | 18.51 | 250,991 | -0.36(-1.91%) |
Feb 28, 2011 | 18.93 | 18.95 | 18.62 | 18.87 | 95,934 | +0.09(+0.46%) |
Feb 25, 2011 | 18.51 | 18.82 | 18.41 | 18.79 | 148,347 | +0.47(+2.56%) |
Feb 24, 2011 | 18.66 | 18.66 | 18.20 | 18.32 | 202,415 | -0.21(-1.14%) |
Feb 23, 2011 | 18.36 | 18.63 | 18.32 | 18.53 | 147,167 | +0.30(+1.67%) |
Feb 22, 2011 | 18.50 | 18.74 | 18.12 | 18.22 | 90,230 | -0.32(-1.73%) |
Feb 18, 2011 | 18.81 | 18.81 | 18.45 | 18.54 | 120,868 | -0.20(-1.08%) |
Feb 17, 2011 | 18.57 | 18.81 | 18.50 | 18.75 | 85,508 | +0.25(+1.35%) |
Feb 16, 2011 | 18.35 | 18.60 | 18.23 | 18.50 | 228,709 | +0.30(+1.68%) |
Feb 15, 2011 | 18.39 | 18.39 | 18.13 | 18.19 | 184,914 | -0.18(-0.98%) |
Feb 14, 2011 | 17.86 | 18.39 | 17.86 | 18.37 | 112,201 | +0.45(+2.53%) |
Feb 11, 2011 | 17.79 | 17.95 | 17.79 | 17.92 | 112,197 | +0.02(+0.13%) |
Feb 10, 2011 | 17.67 | 17.93 | 17.63 | 17.89 | 224,699 | +0.16(+0.93%) |
Feb 09, 2011 | 17.96 | 18.00 | 17.63 | 17.73 | 162,735 | -0.26(-1.43%) |
Feb 08, 2011 | 18.03 | 18.03 | 17.72 | 17.99 | 154,684 | +0.00(+0.00%) |
Feb 07, 2011 | 17.96 | 18.16 | 17.94 | 17.99 | 110,318 | +0.17(+0.97%) |
Feb 04, 2011 | 17.97 | 17.97 | 17.67 | 17.82 | 166,510 | -0.06(-0.35%) |
Feb 03, 2011 | 17.80 | 17.92 | 17.60 | 17.88 | 242,330 | -0.01(-0.04%) |
Feb 02, 2011 | 17.84 | 18.06 | 17.78 | 17.89 | 211,654 | +0.05(+0.31%) |
Feb 01, 2011 | 17.75 | 17.89 | 17.68 | 17.83 | 188,387 | +0.23(+1.29%) |
Jan 31, 2011 | 17.14 | 17.61 | 17.14 | 17.60 | 105,407 | +0.47(+2.73%) |
Jan 28, 2011 | 17.05 | 17.25 | 17.02 | 17.14 | 92,099 | +0.03(+0.19%) |
Jan 27, 2011 | 17.17 | 17.23 | 17.01 | 17.10 | 373,692 | -0.09(-0.55%) |
Jan 26, 2011 | 16.73 | 17.22 | 16.73 | 17.20 | 72,501 | +0.56(+3.38%) |
Jan 25, 2011 | 16.76 | 16.76 | 16.45 | 16.64 | 37,065 | -0.12(-0.70%) |
Jan 24, 2011 | 16.71 | 16.80 | 16.63 | 16.75 | 66,623 | +0.06(+0.38%) |
Jan 21, 2011 | 16.85 | 16.93 | 16.64 | 16.69 | 71,171 | -0.07(-0.42%) |
Jan 20, 2011 | 16.82 | 16.82 | 16.48 | 16.76 | 233,324 | -0.14(-0.83%) |
Jan 19, 2011 | 17.12 | 17.12 | 16.86 | 16.90 | 103,422 | -0.30(-1.73%) |
Jan 18, 2011 | 17.06 | 17.20 | 17.06 | 17.20 | 106,701 | +0.13(+0.78%) |
Jan 14, 2011 | 16.92 | 17.07 | 16.87 | 17.07 | 67,677 | +0.05(+0.32%) |
Jan 13, 2011 | 17.12 | 17.13 | 16.92 | 17.01 | 306,604 | -0.02(-0.09%) |
Jan 12, 2011 | 17.08 | 17.08 | 16.87 | 17.03 | 51,577 | +0.16(+0.93%) |
Jan 11, 2011 | 16.74 | 16.88 | 16.69 | 16.87 | 114,656 | +0.32(+1.93%) |
Jan 10, 2011 | 16.55 | 16.58 | 16.35 | 16.55 | 86,143 | +0.01(+0.06%) |
Jan 07, 2011 | 16.53 | 16.54 | 16.36 | 16.54 | 70,096 | +0.13(+0.76%) |
Jan 06, 2011 | 16.71 | 16.71 | 16.34 | 16.42 | 69,868 | -0.18(-1.08%) |
Jan 05, 2011 | 16.44 | 16.60 | 16.32 | 16.60 | 114,733 | +0.13(+0.76%) |
Jan 04, 2011 | 16.82 | 16.82 | 16.30 | 16.47 | 222,227 | -0.19(-1.13%) |
Jan 03, 2011 | 16.82 | 16.82 | 16.66 | 16.66 | 76,804 | +0.11(+0.66%) |
Dec 31, 2010 | 16.58 | 16.61 | 16.49 | 16.55 | 49,038 | +0.02(+0.09%) |
Dec 30, 2010 | 16.60 | 16.66 | 16.48 | 16.53 | 30,312 | +0.02(+0.09%) |
Dec 29, 2010 | 16.41 | 16.56 | 16.36 | 16.52 | 47,014 | +0.20(+1.20%) |
Dec 28, 2010 | 16.39 | 16.39 | 16.30 | 16.32 | 37,104 | +0.04(+0.24%) |
Dec 27, 2010 | 16.39 | 16.39 | 16.20 | 16.28 | 15,750 | -0.09(-0.53%) |
Dec 23, 2010 | 16.39 | 16.39 | 16.32 | 16.37 | 44,357 | +0.02(+0.10%) |
Dec 22, 2010 | 16.42 | 16.42 | 16.30 | 16.35 | 33,346 | +0.04(+0.24%) |
Dec 21, 2010 | 16.23 | 16.31 | 16.07 | 16.31 | 48,525 | +0.23(+1.42%) |
Dec 20, 2010 | 16.05 | 16.11 | 15.89 | 16.09 | 42,183 | +0.16(+0.98%) |
Dec 17, 2010 | 15.93 | 15.95 | 15.82 | 15.93 | 50,458 | +0.05(+0.34%) |
Dec 16, 2010 | 15.84 | 15.88 | 15.68 | 15.88 | 62,518 | +0.09(+0.54%) |
Dec 15, 2010 | 15.94 | 16.02 | 15.77 | 15.79 | 55,637 | -0.15(-0.93%) |
Dec 14, 2010 | 16.05 | 16.09 | 15.88 | 15.94 | 29,505 | -0.08(-0.49%) |
Dec 13, 2010 | 16.16 | 16.16 | 16.01 | 16.02 | 89,096 | +0.09(+0.59%) |
Dec 10, 2010 | 15.88 | 15.94 | 15.79 | 15.92 | 73,716 | +0.12(+0.75%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.64 | 15.80 | 38,034 | +0.06(+0.39%) |
Dec 08, 2010 | 15.84 | 15.96 | 15.69 | 15.74 | 36,259 | -0.16(-1.03%) |
Dec 07, 2010 | 16.05 | 16.20 | 15.88 | 15.91 | 107,293 | -0.05(-0.34%) |
Dec 06, 2010 | 15.83 | 15.99 | 15.83 | 15.96 | 50,051 | +0.08(+0.49%) |
Dec 03, 2010 | 15.73 | 15.90 | 15.69 | 15.88 | 196,097 | +0.14(+0.89%) |
Dec 02, 2010 | 15.53 | 15.74 | 15.53 | 15.74 | 76,582 | +0.29(+1.86%) |
Dec 01, 2010 | 15.39 | 15.49 | 15.29 | 15.46 | 180,545 | +0.41(+2.74%) |
Nov 30, 2010 | 15.02 | 15.18 | 14.91 | 15.04 | 319,850 | -0.09(-0.62%) |
Nov 29, 2010 | 14.88 | 15.17 | 14.82 | 15.14 | 138,990 | +0.12(+0.80%) |
Nov 26, 2010 | 15.11 | 15.11 | 14.97 | 15.02 | 21,480 | -0.18(-1.20%) |
Nov 24, 2010 | 15.07 | 15.20 | 15.20 | 15.20 | 64,034 | +0.33(+2.25%) |
Nov 23, 2010 | 15.06 | 15.06 | 14.77 | 14.86 | 122,639 | -0.36(-2.35%) |
Nov 22, 2010 | 15.20 | 15.22 | 14.99 | 15.22 | 45,998 | -0.02(-0.15%) |
Nov 19, 2010 | 15.14 | 15.25 | 14.94 | 15.25 | 24,605 | +0.14(+0.93%) |
Nov 18, 2010 | 14.96 | 15.14 | 14.96 | 15.11 | 23,963 | +0.40(+2.70%) |
Nov 17, 2010 | 14.68 | 14.80 | 14.56 | 14.71 | 56,816 | +0.05(+0.37%) |
Nov 16, 2010 | 15.02 | 15.02 | 14.49 | 14.65 | 46,376 | -0.27(-1.83%) |
Nov 15, 2010 | 15.05 | 15.08 | 14.90 | 14.93 | 35,917 | -0.05(-0.36%) |
Nov 12, 2010 | 15.21 | 15.21 | 14.86 | 14.98 | 46,076 | -0.33(-2.14%) |
Nov 11, 2010 | 15.08 | 15.32 | 15.07 | 15.31 | 34,501 | +0.16(+1.08%) |
Nov 10, 2010 | 14.96 | 15.16 | 14.84 | 15.14 | 53,835 | +0.24(+1.62%) |
Nov 09, 2010 | 15.09 | 15.20 | 14.90 | 14.90 | 76,606 | -0.02(-0.16%) |
Nov 08, 2010 | 14.75 | 14.93 | 14.75 | 14.93 | 46,834 | +0.16(+1.11%) |
Nov 05, 2010 | 14.73 | 14.76 | 14.65 | 14.76 | 62,254 | +0.07(+0.48%) |
Nov 04, 2010 | 14.56 | 14.71 | 14.56 | 14.69 | 73,092 | +0.44(+3.06%) |
Nov 03, 2010 | 14.31 | 14.31 | 14.09 | 14.26 | 45,645 | +0.05(+0.38%) |
Nov 02, 2010 | 14.09 | 14.23 | 14.08 | 14.20 | 31,760 | +0.12(+0.83%) |
Nov 01, 2010 | 14.12 | 14.26 | 14.00 | 14.09 | 25,982 | +0.07(+0.50%) |
Oct 29, 2010 | 13.91 | 14.05 | 13.87 | 14.02 | 53,114 | +0.07(+0.50%) |
Oct 28, 2010 | 14.16 | 14.16 | 13.85 | 13.95 | 21,364 | -0.05(-0.33%) |
Oct 27, 2010 | 13.89 | 13.99 | 13.78 | 13.99 | 20,553 | +0.05(+0.33%) |
Oct 25, 2010 | 13.96 | 14.16 | 13.94 | 13.95 | 29,492 | +0.03(+0.22%) |
Oct 22, 2010 | 13.97 | 13.97 | 13.83 | 13.91 | 55,026 | +0.08(+0.56%) |
Oct 21, 2010 | 13.88 | 14.06 | 13.69 | 13.84 | 94,276 | -0.09(-0.67%) |
Oct 20, 2010 | 13.84 | 14.00 | 13.79 | 13.93 | 96,770 | +0.15(+1.07%) |
Oct 19, 2010 | 13.91 | 13.96 | 13.67 | 13.78 | 63,977 | -0.40(-2.80%) |
Oct 18, 2010 | 14.19 | 14.23 | 14.09 | 14.18 | 16,386 | +0.05(+0.33%) |
Oct 15, 2010 | 14.14 | 14.16 | 13.97 | 14.13 | 176,775 | +0.05(+0.39%) |
Oct 14, 2010 | 14.10 | 14.20 | 14.00 | 14.08 | 24,097 | -0.02(-0.11%) |
Oct 13, 2010 | 14.04 | 14.15 | 13.97 | 14.09 | 78,142 | +0.25(+1.80%) |
Oct 12, 2010 | 13.65 | 13.91 | 13.65 | 13.84 | 49,296 | +0.03(+0.19%) |
Oct 11, 2010 | 13.94 | 13.94 | 13.74 | 13.82 | 34,331 | +0.02(+0.15%) |
Oct 08, 2010 | 13.80 | 13.82 | 13.50 | 13.80 | 20,689 | +0.26(+1.90%) |
Oct 07, 2010 | 13.77 | 13.77 | 13.42 | 13.54 | 23,464 | -0.05(-0.34%) |
Oct 06, 2010 | 13.59 | 13.67 | 13.50 | 13.59 | 24,773 | +0.06(+0.46%) |
Oct 05, 2010 | 13.32 | 13.59 | 13.32 | 13.52 | 50,998 | +0.33(+2.54%) |
Oct 04, 2010 | 13.45 | 13.45 | 13.12 | 13.19 | 8,684 | -0.23(-1.68%) |
Oct 01, 2010 | 13.42 | 13.46 | 13.32 | 13.42 | 61,599 | +0.09(+0.70%) |
Sep 30, 2010 | 13.43 | 13.43 | 13.13 | 13.32 | 12,318 | +0.01(+0.06%) |
Sep 29, 2010 | 13.12 | 13.35 | 13.12 | 13.31 | 51,447 | +0.19(+1.48%) |
Sep 28, 2010 | 12.94 | 13.12 | 12.89 | 13.12 | 24,605 | +0.11(+0.81%) |
Sep 27, 2010 | 13.10 | 13.15 | 13.01 | 13.01 | 18,075 | -0.08(-0.60%) |
Sep 24, 2010 | 13.03 | 13.13 | 12.98 | 13.09 | 16,606 | +0.26(+2.03%) |
Sep 23, 2010 | 12.73 | 12.92 | 12.73 | 12.83 | 9,994 | -0.02(-0.15%) |
Sep 22, 2010 | 12.95 | 13.05 | 12.84 | 12.85 | 36,868 | -0.07(-0.58%) |
Sep 21, 2010 | 12.91 | 13.00 | 12.83 | 12.93 | 112,747 | -0.03(-0.23%) |
Sep 20, 2010 | 12.71 | 12.98 | 12.65 | 12.96 | 41,603 | +0.29(+2.26%) |
Sep 17, 2010 | 12.67 | 12.73 | 12.61 | 12.67 | 13,625 | -0.14(-1.13%) |
Sep 15, 2010 | 12.74 | 12.82 | 12.66 | 12.81 | 27,662 | -0.01(-0.07%) |
Sep 14, 2010 | 12.82 | 12.95 | 12.81 | 12.82 | 14,640 | -0.03(-0.24%) |
Sep 13, 2010 | 12.86 | 12.88 | 12.79 | 12.85 | 5,663 | +0.18(+1.39%) |
Sep 10, 2010 | 12.56 | 12.72 | 12.56 | 12.68 | 11,880 | +0.14(+1.14%) |
Sep 09, 2010 | 12.61 | 12.66 | 12.46 | 12.54 | 32,317 | +0.06(+0.50%) |
Sep 08, 2010 | 12.36 | 12.55 | 12.36 | 12.47 | 16,395 | +0.11(+0.88%) |
Sep 07, 2010 | 12.53 | 12.53 | 12.33 | 12.36 | 14,461 | -0.20(-1.60%) |
Sep 03, 2010 | 12.57 | 12.63 | 12.48 | 12.57 | 19,118 | +0.18(+1.43%) |
Sep 02, 2010 | 12.28 | 12.40 | 12.28 | 12.39 | 15,232 | +0.11(+0.89%) |
Sep 01, 2010 | 12.08 | 12.31 | 12.08 | 12.28 | 23,236 | +0.45(+3.82%) |
Aug 31, 2010 | 11.80 | 11.86 | 11.73 | 11.83 | 86,470 | -0.02(-0.20%) |
Aug 30, 2010 | 11.89 | 12.00 | 11.84 | 11.85 | 7,689 | -0.12(-0.98%) |
Aug 27, 2010 | 11.97 | 11.98 | 11.52 | 11.97 | 25,273 | +0.39(+3.36%) |
Aug 26, 2010 | 11.79 | 11.82 | 11.55 | 11.58 | 48,579 | -0.12(-1.00%) |
Aug 25, 2010 | 11.61 | 11.69 | 11.41 | 11.69 | 29,814 | -0.02(-0.13%) |
Aug 24, 2010 | 11.66 | 11.84 | 11.66 | 11.71 | 29,377 | -0.19(-1.60%) |
Aug 23, 2010 | 12.06 | 12.06 | 11.88 | 11.90 | 23,268 | -0.04(-0.30%) |
Aug 20, 2010 | 12.10 | 12.10 | 11.83 | 11.94 | 26,524 | -0.22(-1.79%) |
Aug 19, 2010 | 12.28 | 12.30 | 12.07 | 12.15 | 15,307 | -0.20(-1.64%) |
Aug 18, 2010 | 12.38 | 12.39 | 12.26 | 12.36 | 16,038 | -0.09(-0.69%) |
Aug 17, 2010 | 12.31 | 12.52 | 12.31 | 12.44 | 35,477 | +0.24(+1.99%) |
Aug 16, 2010 | 12.15 | 12.25 | 12.14 | 12.20 | 13,956 | -0.02(-0.14%) |
Aug 13, 2010 | 12.22 | 12.33 | 12.22 | 12.22 | 6,212 | -0.02(-0.19%) |
Aug 12, 2010 | 12.05 | 12.33 | 12.05 | 12.24 | 40,758 | -0.08(-0.68%) |
Aug 11, 2010 | 12.48 | 12.50 | 12.29 | 12.32 | 33,758 | -0.49(-3.84%) |
Aug 10, 2010 | 12.76 | 12.88 | 12.70 | 12.82 | 24,273 | -0.20(-1.55%) |
Aug 09, 2010 | 13.12 | 13.12 | 12.95 | 13.02 | 33,727 | +0.05(+0.36%) |
Aug 06, 2010 | 12.97 | 13.00 | 12.81 | 12.97 | 30,238 | -0.06(-0.46%) |
Aug 05, 2010 | 13.14 | 13.14 | 12.94 | 13.03 | 65,728 | -0.06(-0.49%) |
Aug 04, 2010 | 13.01 | 13.12 | 12.91 | 13.10 | 42,978 | +0.20(+1.55%) |
Aug 03, 2010 | 12.93 | 12.94 | 12.79 | 12.90 | 22,477 | -0.03(-0.22%) |
Aug 02, 2010 | 12.75 | 12.96 | 12.74 | 12.93 | 30,247 | +0.39(+3.11%) |
Jul 30, 2010 | 12.54 | 12.54 | 12.27 | 12.54 | 5,915 | +0.05(+0.44%) |
Jul 29, 2010 | 12.61 | 12.61 | 12.36 | 12.48 | 16,394 | +0.06(+0.48%) |
Jul 28, 2010 | 12.57 | 12.57 | 12.36 | 12.42 | 14,357 | -0.14(-1.15%) |
Jul 27, 2010 | 12.86 | 12.86 | 12.47 | 12.57 | 21,674 | -0.14(-1.10%) |
Jul 26, 2010 | 12.63 | 12.71 | 12.60 | 12.71 | 34,610 | +0.17(+1.37%) |
Jul 23, 2010 | 12.40 | 12.54 | 12.25 | 12.54 | 44,643 | +0.16(+1.32%) |
Jul 22, 2010 | 12.23 | 12.42 | 12.23 | 12.37 | 37,444 | +0.30(+2.52%) |
Jul 21, 2010 | 12.31 | 12.31 | 11.97 | 12.07 | 29,235 | -0.13(-1.07%) |
Jul 20, 2010 | 11.75 | 12.21 | 11.75 | 12.20 | 13,810 | +0.36(+3.01%) |
Jul 19, 2010 | 11.92 | 11.94 | 11.68 | 11.84 | 25,768 | +0.03(+0.29%) |
Jul 16, 2010 | 11.81 | 11.97 | 11.78 | 11.81 | 13,694 | -0.38(-3.16%) |
Jul 15, 2010 | 12.24 | 12.24 | 11.92 | 12.19 | 22,418 | +0.03(+0.26%) |
Jul 14, 2010 | 12.09 | 12.28 | 12.06 | 12.16 | 6,348 | -0.06(-0.51%) |
Jul 13, 2010 | 12.21 | 12.28 | 12.16 | 12.22 | 35,204 | +0.15(+1.26%) |
Jul 12, 2010 | 12.21 | 12.22 | 11.95 | 12.07 | 24,663 | -0.08(-0.68%) |
Jul 09, 2010 | 12.15 | 12.18 | 12.06 | 12.15 | 30,933 | +0.04(+0.32%) |
Jul 08, 2010 | 12.11 | 12.13 | 11.85 | 12.12 | 37,782 | +0.21(+1.77%) |
Jul 07, 2010 | 11.48 | 11.90 | 11.48 | 11.90 | 44,074 | +0.54(+4.75%) |
Jul 06, 2010 | 11.55 | 11.70 | 11.34 | 11.37 | 21,027 | +0.04(+0.39%) |
Jul 02, 2010 | 11.32 | 11.50 | 11.24 | 11.32 | 95,044 | -0.09(-0.75%) |
Jul 01, 2010 | 11.45 | 11.47 | 11.08 | 11.41 | 67,648 | -0.04(-0.34%) |
Jun 30, 2010 | 11.68 | 11.69 | 11.43 | 11.45 | 51,226 | -0.02(-0.20%) |
Jun 29, 2010 | 11.80 | 11.80 | 11.43 | 11.47 | 41,698 | -0.72(-5.94%) |
Jun 25, 2010 | 12.19 | 12.27 | 11.98 | 12.19 | 22,396 | +0.16(+1.37%) |
Jun 24, 2010 | 12.22 | 12.26 | 11.98 | 12.03 | 48,628 | -0.30(-2.44%) |
Jun 23, 2010 | 12.39 | 12.39 | 12.16 | 12.33 | 39,036 | -0.03(-0.23%) |
Jun 22, 2010 | 12.74 | 12.74 | 12.33 | 12.36 | 21,283 | -0.41(-3.21%) |
Jun 21, 2010 | 12.97 | 13.08 | 12.67 | 12.77 | 27,831 | -0.01(-0.09%) |
Jun 18, 2010 | 12.78 | 12.80 | 12.63 | 12.78 | 37,515 | +0.10(+0.77%) |
Jun 17, 2010 | 12.77 | 12.77 | 12.61 | 12.68 | 19,690 | -0.08(-0.61%) |
Jun 16, 2010 | 12.71 | 12.89 | 12.64 | 12.76 | 120,048 | -0.04(-0.30%) |
Jun 15, 2010 | 12.54 | 12.80 | 12.54 | 12.80 | 29,321 | +0.44(+3.58%) |
Jun 14, 2010 | 12.52 | 12.66 | 12.35 | 12.35 | 35,854 | +0.01(+0.06%) |
Jun 11, 2010 | 12.21 | 12.38 | 12.18 | 12.35 | 97,112 | +0.05(+0.44%) |
Jun 10, 2010 | 11.87 | 12.29 | 11.87 | 12.29 | 20,981 | +0.66(+5.68%) |
Jun 09, 2010 | 11.87 | 12.13 | 11.58 | 11.63 | 43,698 | -0.05(-0.47%) |
Jun 08, 2010 | 11.56 | 11.71 | 11.41 | 11.69 | 65,573 | +0.16(+1.43%) |
Jun 07, 2010 | 11.80 | 11.87 | 11.50 | 11.52 | 87,464 | -0.14(-1.21%) |
Jun 04, 2010 | 11.66 | 12.17 | 11.61 | 11.66 | 210,933 | -0.47(-3.91%) |
Jun 03, 2010 | 12.07 | 12.14 | 11.82 | 12.14 | 94,626 | +0.13(+1.10%) |
Jun 02, 2010 | 11.49 | 12.01 | 11.49 | 12.01 | 54,118 | +0.54(+4.75%) |
Jun 01, 2010 | 12.01 | 12.01 | 11.42 | 11.46 | 53,477 | -0.71(-5.85%) |
May 28, 2010 | 12.17 | 12.46 | 12.12 | 12.17 | 24,740 | -0.23(-1.89%) |
May 27, 2010 | 12.18 | 12.41 | 12.18 | 12.41 | 59,050 | +0.57(+4.78%) |
May 26, 2010 | 11.96 | 12.13 | 11.81 | 11.84 | 121,110 | +0.06(+0.53%) |
May 25, 2010 | 11.31 | 11.78 | 11.28 | 11.78 | 161,360 | +0.07(+0.63%) |
May 24, 2010 | 11.95 | 12.04 | 11.71 | 11.71 | 99,882 | -0.31(-2.61%) |
May 21, 2010 | 11.54 | 12.08 | 11.42 | 12.02 | 348,678 | +0.33(+2.79%) |
May 20, 2010 | 11.73 | 11.97 | 11.66 | 11.69 | 580,100 | -0.66(-5.35%) |
May 19, 2010 | 12.60 | 12.60 | 12.10 | 12.35 | 159,326 | -0.19(-1.49%) |
May 18, 2010 | 12.98 | 12.98 | 12.49 | 12.54 | 31,468 | -0.15(-1.17%) |
May 17, 2010 | 12.97 | 12.97 | 12.43 | 12.69 | 123,417 | -0.27(-2.09%) |
May 14, 2010 | 12.96 | 13.12 | 12.74 | 12.96 | 124,107 | -0.28(-2.11%) |
May 13, 2010 | 13.32 | 13.46 | 13.21 | 13.24 | 56,841 | -0.10(-0.76%) |
May 12, 2010 | 13.22 | 13.36 | 13.17 | 13.34 | 100,947 | +0.29(+2.20%) |
May 11, 2010 | 13.21 | 13.26 | 13.04 | 13.05 | 74,933 | -0.12(-0.88%) |
May 10, 2010 | 13.09 | 13.19 | 12.95 | 13.17 | 32,883 | +0.63(+5.02%) |
May 07, 2010 | 12.85 | 13.00 | 12.37 | 12.54 | 365,833 | -0.23(-1.77%) |
May 06, 2010 | 13.43 | 27.03 | 0.0777 | 12.77 | 14,736 | -0.75(-5.52%) |
May 05, 2010 | 13.51 | 13.74 | 13.37 | 13.51 | 156,129 | -0.22(-1.58%) |
May 04, 2010 | 14.02 | 14.02 | 13.64 | 13.73 | 31,687 | -0.47(-3.34%) |