Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.25 | 11.26 | 10.61 | 10.91 | 1,022,172 | -0.37(-3.28%) |
Apr 28, 2011 | 11.68 | 11.68 | 10.94 | 11.28 | 3,007,977 | +0.85(+8.14%) |
Apr 27, 2011 | 10.17 | 10.44 | 10.10 | 10.43 | 1,351,468 | +0.30(+2.94%) |
Apr 26, 2011 | 10.15 | 10.18 | 10.02 | 10.13 | 613,692 | +0.00(+0.00%) |
Apr 25, 2011 | 10.29 | 10.38 | 10.08 | 10.13 | 589,424 | -0.28(-2.72%) |
Apr 21, 2011 | 10.26 | 10.42 | 10.22 | 10.42 | 325,821 | +0.19(+1.84%) |
Apr 20, 2011 | 10.20 | 10.26 | 10.15 | 10.23 | 348,202 | +0.08(+0.79%) |
Apr 19, 2011 | 10.22 | 10.28 | 10.07 | 10.15 | 311,951 | -0.08(-0.78%) |
Apr 18, 2011 | 10.34 | 10.35 | 10.19 | 10.23 | 318,506 | -0.16(-1.54%) |
Apr 15, 2011 | 10.36 | 10.46 | 10.31 | 10.39 | 466,652 | +0.09(+0.92%) |
Apr 14, 2011 | 10.34 | 10.37 | 10.20 | 10.29 | 421,217 | -0.08(-0.77%) |
Apr 13, 2011 | 10.42 | 10.55 | 10.36 | 10.37 | 651,822 | +0.05(+0.49%) |
Apr 12, 2011 | 10.26 | 10.36 | 10.24 | 10.32 | 310,418 | +0.01(+0.14%) |
Apr 11, 2011 | 10.43 | 10.45 | 10.30 | 10.31 | 220,773 | -0.13(-1.25%) |
Apr 08, 2011 | 10.50 | 10.50 | 10.34 | 10.44 | 389,770 | -0.01(-0.07%) |
Apr 07, 2011 | 10.44 | 10.49 | 10.31 | 10.44 | 400,189 | +0.00(+0.00%) |
Apr 06, 2011 | 10.44 | 10.61 | 10.42 | 10.44 | 474,009 | +0.09(+0.91%) |
Apr 05, 2011 | 10.21 | 10.46 | 10.15 | 10.35 | 429,582 | +0.03(+0.28%) |
Apr 04, 2011 | 10.33 | 10.36 | 10.12 | 10.32 | 468,941 | +0.02(+0.21%) |
Apr 01, 2011 | 10.54 | 10.55 | 10.23 | 10.30 | 537,175 | -0.21(-2.00%) |
Mar 31, 2011 | 10.47 | 10.57 | 10.18 | 10.51 | 625,418 | +0.04(+0.35%) |
Mar 30, 2011 | 10.47 | 10.55 | 10.01 | 10.47 | 936,238 | +0.48(+4.79%) |
Mar 29, 2011 | 9.966 | 10.05 | 9.828 | 9.995 | 591,821 | +0.03(+0.29%) |
Mar 28, 2011 | 10.01 | 10.13 | 9.944 | 9.966 | 465,563 | -0.01(-0.07%) |
Mar 25, 2011 | 9.995 | 10.14 | 9.951 | 9.973 | 305,878 | +0.01(+0.15%) |
Mar 24, 2011 | 10.00 | 10.23 | 9.937 | 9.958 | 328,377 | -0.06(-0.62%) |
Mar 23, 2011 | 9.937 | 10.02 | 9.821 | 10.02 | 329,713 | +0.04(+0.40%) |
Mar 22, 2011 | 9.864 | 10.09 | 9.749 | 9.980 | 541,385 | +0.13(+1.33%) |
Mar 21, 2011 | 9.891 | 9.937 | 9.784 | 9.850 | 390,091 | +0.01(+0.15%) |
Mar 18, 2011 | 9.770 | 9.900 | 9.654 | 9.835 | 527,723 | +0.16(+1.65%) |
Mar 17, 2011 | 9.632 | 9.842 | 9.632 | 9.676 | 495,051 | +0.11(+1.14%) |
Mar 16, 2011 | 9.654 | 9.770 | 9.545 | 9.567 | 534,390 | -0.05(-0.53%) |
Mar 15, 2011 | 9.676 | 9.755 | 9.465 | 9.618 | 905,101 | -0.17(-1.78%) |
Mar 14, 2011 | 9.886 | 10.02 | 9.770 | 9.792 | 552,835 | -0.12(-1.17%) |
Mar 11, 2011 | 10.09 | 10.15 | 9.864 | 9.908 | 472,931 | -0.25(-2.50%) |
Mar 10, 2011 | 10.15 | 10.23 | 9.973 | 10.16 | 708,197 | -0.07(-0.64%) |
Mar 09, 2011 | 10.05 | 10.24 | 9.944 | 10.23 | 854,448 | +0.23(+2.32%) |
Mar 08, 2011 | 9.828 | 10.05 | 9.828 | 9.995 | 852,939 | +0.17(+1.70%) |
Mar 07, 2011 | 10.06 | 10.08 | 9.639 | 9.828 | 810,364 | -0.19(-1.88%) |
Mar 04, 2011 | 9.929 | 10.08 | 9.835 | 10.02 | 1,103,058 | +0.08(+0.80%) |
Mar 03, 2011 | 9.922 | 10.26 | 9.828 | 9.937 | 1,490,261 | +0.11(+1.07%) |
Mar 02, 2011 | 9.774 | 10.08 | 9.692 | 9.832 | 1,454,697 | +0.15(+1.55%) |
Mar 01, 2011 | 9.538 | 10.00 | 9.445 | 9.681 | 3,387,273 | +0.21(+2.19%) |
Feb 28, 2011 | 10.10 | 10.13 | 9.402 | 9.473 | 4,673,624 | -0.47(-4.75%) |
Feb 25, 2011 | 10.64 | 10.64 | 9.939 | 9.946 | 10,743,079 | -4.52(-31.24%) |
Feb 24, 2011 | 14.29 | 15.00 | 14.14 | 14.46 | 2,075,105 | +0.21(+1.51%) |
Feb 23, 2011 | 14.59 | 14.95 | 13.91 | 14.25 | 1,348,960 | -0.24(-1.63%) |
Feb 22, 2011 | 15.40 | 15.55 | 14.39 | 14.49 | 1,278,005 | -1.19(-7.58%) |
Feb 18, 2011 | 15.44 | 16.21 | 15.35 | 15.67 | 1,459,158 | +0.56(+3.70%) |
Feb 17, 2011 | 15.11 | 15.22 | 14.23 | 15.12 | 2,625,705 | +1.12(+8.03%) |
Feb 16, 2011 | 14.26 | 14.31 | 13.96 | 13.99 | 492,049 | -0.24(-1.66%) |
Feb 15, 2011 | 14.27 | 14.40 | 14.16 | 14.23 | 402,332 | -0.06(-0.40%) |
Feb 14, 2011 | 14.32 | 14.43 | 14.25 | 14.29 | 298,106 | -0.02(-0.15%) |
Feb 11, 2011 | 14.02 | 14.39 | 13.93 | 14.31 | 310,993 | +0.27(+1.94%) |
Feb 10, 2011 | 13.90 | 14.16 | 13.88 | 14.03 | 199,375 | +0.09(+0.62%) |
Feb 09, 2011 | 13.84 | 13.98 | 13.71 | 13.95 | 326,446 | +0.13(+0.93%) |
Feb 08, 2011 | 13.63 | 13.91 | 13.61 | 13.82 | 410,904 | +0.21(+1.53%) |
Feb 07, 2011 | 13.60 | 13.78 | 13.50 | 13.61 | 519,537 | +0.00(+0.00%) |
Feb 04, 2011 | 13.69 | 13.76 | 13.48 | 13.61 | 184,829 | -0.06(-0.47%) |
Feb 03, 2011 | 13.50 | 13.76 | 13.45 | 13.68 | 305,548 | +0.19(+1.38%) |
Feb 02, 2011 | 13.56 | 13.71 | 13.45 | 13.49 | 301,064 | -0.13(-0.95%) |
Feb 01, 2011 | 13.61 | 13.84 | 13.56 | 13.62 | 262,734 | +0.04(+0.32%) |
Jan 31, 2011 | 13.53 | 13.81 | 13.44 | 13.58 | 305,553 | +0.07(+0.53%) |
Jan 28, 2011 | 13.82 | 13.85 | 13.49 | 13.50 | 275,002 | -0.28(-2.03%) |
Jan 27, 2011 | 13.76 | 13.88 | 13.71 | 13.78 | 245,258 | +0.06(+0.42%) |
Jan 26, 2011 | 13.77 | 13.77 | 13.51 | 13.73 | 310,022 | +0.06(+0.42%) |
Jan 25, 2011 | 13.78 | 13.94 | 13.51 | 13.67 | 252,973 | -0.11(-0.83%) |
Jan 24, 2011 | 13.61 | 14.00 | 13.61 | 13.78 | 528,743 | +0.26(+1.91%) |
Jan 21, 2011 | 13.68 | 13.72 | 13.40 | 13.53 | 527,274 | +0.01(+0.11%) |
Jan 20, 2011 | 13.51 | 13.71 | 13.40 | 13.51 | 383,617 | +0.01(+0.05%) |
Jan 19, 2011 | 13.96 | 14.01 | 13.43 | 13.50 | 595,691 | -0.49(-3.48%) |
Jan 18, 2011 | 13.94 | 14.05 | 13.84 | 13.99 | 279,046 | -0.04(-0.26%) |
Jan 14, 2011 | 14.04 | 14.19 | 13.88 | 14.03 | 239,731 | -0.04(-0.31%) |
Jan 13, 2011 | 14.04 | 14.19 | 14.01 | 14.07 | 318,242 | +0.03(+0.23%) |
Jan 12, 2011 | 14.27 | 14.32 | 13.97 | 14.04 | 321,287 | -0.13(-0.93%) |
Jan 11, 2011 | 14.25 | 14.29 | 14.03 | 14.17 | 319,083 | +0.01(+0.05%) |
Jan 10, 2011 | 14.25 | 14.36 | 13.94 | 14.16 | 453,528 | -0.08(-0.55%) |
Jan 07, 2011 | 14.56 | 14.56 | 13.89 | 14.24 | 471,491 | -0.33(-2.26%) |
Jan 06, 2011 | 14.50 | 14.72 | 14.32 | 14.57 | 324,729 | +0.03(+0.20%) |
Jan 05, 2011 | 14.62 | 14.73 | 14.36 | 14.54 | 395,465 | -0.08(-0.54%) |
Jan 04, 2011 | 15.27 | 15.29 | 14.59 | 14.62 | 430,015 | -0.68(-4.45%) |
Jan 03, 2011 | 15.18 | 15.46 | 15.18 | 15.30 | 250,182 | +0.24(+1.62%) |
Dec 31, 2010 | 15.27 | 15.38 | 15.06 | 15.06 | 316,544 | -0.24(-1.59%) |
Dec 30, 2010 | 15.32 | 15.45 | 15.18 | 15.30 | 134,678 | -0.05(-0.33%) |
Dec 29, 2010 | 15.09 | 15.39 | 15.02 | 15.35 | 213,831 | +0.27(+1.80%) |
Dec 28, 2010 | 15.46 | 15.50 | 14.99 | 15.08 | 360,708 | -0.39(-2.55%) |
Dec 27, 2010 | 15.68 | 15.68 | 15.39 | 15.47 | 134,442 | -0.19(-1.23%) |
Dec 23, 2010 | 15.56 | 15.77 | 15.38 | 15.67 | 332,439 | +0.15(+0.97%) |
Dec 22, 2010 | 15.50 | 15.63 | 15.32 | 15.52 | 269,506 | +0.06(+0.37%) |
Dec 21, 2010 | 15.39 | 15.50 | 15.22 | 15.46 | 242,027 | +0.14(+0.89%) |
Dec 20, 2010 | 15.60 | 15.61 | 15.22 | 15.32 | 546,596 | -0.18(-1.15%) |
Dec 17, 2010 | 15.67 | 15.68 | 15.27 | 15.50 | 973,753 | +0.04(+0.23%) |
Dec 16, 2010 | 15.17 | 15.70 | 15.04 | 15.47 | 690,824 | +0.34(+2.27%) |
Dec 15, 2010 | 14.92 | 15.47 | 14.84 | 15.12 | 674,690 | +0.26(+1.73%) |
Dec 14, 2010 | 14.64 | 14.92 | 14.47 | 14.87 | 326,845 | +0.32(+2.17%) |
Dec 13, 2010 | 14.87 | 14.99 | 14.54 | 14.55 | 248,385 | -0.32(-2.12%) |
Dec 10, 2010 | 14.66 | 14.93 | 14.61 | 14.87 | 295,419 | +0.29(+2.01%) |
Dec 09, 2010 | 14.48 | 14.82 | 14.46 | 14.57 | 313,401 | +0.19(+1.29%) |
Dec 08, 2010 | 14.49 | 14.60 | 14.27 | 14.39 | 405,195 | -0.01(-0.10%) |
Dec 07, 2010 | 14.26 | 14.71 | 14.16 | 14.40 | 488,579 | +0.24(+1.72%) |
Dec 06, 2010 | 13.76 | 14.25 | 13.63 | 14.16 | 416,544 | +0.40(+2.92%) |
Dec 03, 2010 | 14.09 | 14.09 | 13.52 | 13.76 | 718,005 | -0.37(-2.59%) |
Dec 02, 2010 | 14.54 | 14.62 | 14.05 | 14.12 | 483,043 | -0.47(-3.24%) |
Dec 01, 2010 | 14.97 | 14.99 | 14.49 | 14.59 | 428,219 | -0.21(-1.40%) |
Nov 30, 2010 | 14.76 | 14.80 | 14.40 | 14.80 | 675,902 | -0.10(-0.67%) |
Nov 29, 2010 | 14.79 | 14.94 | 14.51 | 14.90 | 297,839 | -0.01(-0.10%) |
Nov 26, 2010 | 15.08 | 15.21 | 14.89 | 14.92 | 92,249 | -0.24(-1.61%) |
Nov 24, 2010 | 15.06 | 15.16 | 15.16 | 15.16 | 303,094 | +0.19(+1.29%) |
Nov 23, 2010 | 14.97 | 15.00 | 14.77 | 14.97 | 198,493 | -0.16(-1.04%) |
Nov 22, 2010 | 15.04 | 15.37 | 14.88 | 15.12 | 321,711 | +0.09(+0.57%) |
Nov 19, 2010 | 14.97 | 15.10 | 14.80 | 15.04 | 321,801 | +0.10(+0.67%) |
Nov 18, 2010 | 14.99 | 15.03 | 14.84 | 14.94 | 251,960 | +0.11(+0.72%) |
Nov 17, 2010 | 14.67 | 14.87 | 14.63 | 14.83 | 351,538 | +0.15(+1.02%) |
Nov 16, 2010 | 14.77 | 14.87 | 14.49 | 14.68 | 500,311 | -0.20(-1.35%) |
Nov 15, 2010 | 14.92 | 15.12 | 14.64 | 14.88 | 378,736 | +0.07(+0.48%) |
Nov 12, 2010 | 14.92 | 15.13 | 14.73 | 14.81 | 284,318 | -0.24(-1.57%) |
Nov 11, 2010 | 15.03 | 15.22 | 14.82 | 15.04 | 294,189 | -0.10(-0.66%) |
Nov 10, 2010 | 15.03 | 15.16 | 14.89 | 15.14 | 438,889 | +0.16(+1.05%) |
Nov 09, 2010 | 15.03 | 15.08 | 14.87 | 14.99 | 539,500 | -0.03(-0.22%) |
Nov 08, 2010 | 14.65 | 15.03 | 14.65 | 15.02 | 459,383 | +0.30(+2.03%) |
Nov 05, 2010 | 14.80 | 14.91 | 14.63 | 14.72 | 423,061 | -0.08(-0.53%) |
Nov 04, 2010 | 14.93 | 15.15 | 14.66 | 14.80 | 684,136 | -0.01(-0.05%) |
Nov 03, 2010 | 14.61 | 14.98 | 14.39 | 14.81 | 723,579 | +0.24(+1.66%) |
Nov 02, 2010 | 14.27 | 14.84 | 13.71 | 14.56 | 2,693,269 | +1.22(+9.15%) |
Nov 01, 2010 | 13.61 | 13.74 | 13.07 | 13.34 | 1,060,588 | -0.23(-1.73%) |
Oct 29, 2010 | 13.53 | 13.77 | 13.50 | 13.58 | 373,506 | +0.02(+0.16%) |
Oct 28, 2010 | 13.81 | 14.03 | 13.54 | 13.56 | 334,337 | -0.18(-1.29%) |
Oct 27, 2010 | 13.79 | 13.82 | 13.54 | 13.73 | 260,035 | +0.06(+0.47%) |
Oct 25, 2010 | 13.96 | 14.07 | 13.62 | 13.67 | 361,249 | -0.19(-1.38%) |
Oct 22, 2010 | 13.69 | 14.10 | 13.68 | 13.86 | 280,628 | +0.13(+0.93%) |
Oct 21, 2010 | 13.67 | 14.20 | 13.59 | 13.73 | 676,593 | +0.14(+1.04%) |
Oct 20, 2010 | 13.45 | 13.78 | 13.44 | 13.59 | 357,962 | +0.22(+1.65%) |
Oct 19, 2010 | 13.56 | 13.66 | 13.21 | 13.37 | 467,767 | -0.28(-2.03%) |
Oct 18, 2010 | 14.15 | 14.20 | 13.56 | 13.65 | 432,185 | -0.43(-3.03%) |
Oct 15, 2010 | 13.88 | 14.29 | 13.83 | 14.07 | 703,716 | +0.33(+2.38%) |
Oct 14, 2010 | 13.73 | 13.93 | 13.53 | 13.75 | 289,035 | +0.04(+0.26%) |
Oct 13, 2010 | 13.49 | 13.89 | 13.48 | 13.71 | 407,050 | +0.28(+2.06%) |
Oct 12, 2010 | 13.29 | 13.51 | 13.14 | 13.44 | 197,054 | +0.13(+1.01%) |
Oct 11, 2010 | 13.49 | 13.58 | 13.30 | 13.30 | 324,590 | -0.23(-1.73%) |
Oct 08, 2010 | 13.45 | 13.61 | 13.27 | 13.54 | 234,401 | +0.05(+0.37%) |
Oct 07, 2010 | 13.67 | 13.88 | 13.46 | 13.49 | 508,454 | -0.06(-0.47%) |
Oct 06, 2010 | 13.62 | 13.76 | 13.43 | 13.55 | 237,067 | -0.04(-0.31%) |
Oct 05, 2010 | 13.51 | 13.62 | 13.36 | 13.59 | 427,300 | +0.23(+1.75%) |
Oct 04, 2010 | 13.40 | 13.68 | 13.19 | 13.36 | 287,849 | -0.13(-0.95%) |
Oct 01, 2010 | 13.80 | 13.80 | 13.29 | 13.49 | 298,999 | -0.18(-1.30%) |
Sep 30, 2010 | 14.16 | 14.16 | 13.56 | 13.66 | 450,190 | -0.40(-2.83%) |
Sep 29, 2010 | 13.78 | 14.10 | 13.68 | 14.06 | 485,000 | +0.23(+1.70%) |
Sep 28, 2010 | 13.42 | 13.86 | 13.34 | 13.83 | 485,814 | +0.39(+2.87%) |
Sep 27, 2010 | 13.43 | 13.44 | 13.27 | 13.44 | 255,530 | -0.00(-0.01%) |
Sep 24, 2010 | 13.13 | 13.51 | 13.13 | 13.44 | 409,624 | +0.43(+3.33%) |
Sep 23, 2010 | 12.89 | 13.29 | 12.89 | 13.01 | 383,224 | +0.02(+0.16%) |
Sep 22, 2010 | 13.13 | 13.27 | 12.80 | 12.99 | 374,266 | -0.17(-1.29%) |
Sep 21, 2010 | 12.92 | 13.22 | 12.90 | 13.16 | 545,425 | +0.26(+2.04%) |
Sep 20, 2010 | 12.43 | 12.92 | 12.43 | 12.90 | 558,558 | +0.44(+3.53%) |
Sep 17, 2010 | 12.78 | 12.78 | 12.43 | 12.46 | 522,310 | -0.37(-2.88%) |
Sep 15, 2010 | 12.70 | 12.90 | 12.70 | 12.82 | 279,912 | +0.05(+0.39%) |
Sep 14, 2010 | 12.71 | 12.90 | 12.68 | 12.78 | 392,857 | +0.05(+0.39%) |
Sep 13, 2010 | 12.89 | 13.01 | 12.70 | 12.73 | 753,522 | -0.13(-0.99%) |
Sep 10, 2010 | 12.75 | 12.94 | 12.70 | 12.85 | 497,792 | +0.09(+0.72%) |
Sep 09, 2010 | 13.11 | 13.14 | 12.66 | 12.76 | 242,383 | -0.23(-1.75%) |
Sep 08, 2010 | 12.70 | 13.13 | 12.70 | 12.99 | 425,074 | +0.28(+2.18%) |
Sep 07, 2010 | 12.90 | 13.05 | 12.68 | 12.71 | 531,874 | -0.27(-2.08%) |
Sep 03, 2010 | 12.95 | 13.12 | 12.80 | 12.98 | 307,103 | +0.14(+1.11%) |
Sep 02, 2010 | 12.70 | 12.95 | 12.64 | 12.84 | 397,383 | +0.18(+1.46%) |
Sep 01, 2010 | 12.60 | 12.73 | 12.52 | 12.65 | 438,999 | +0.18(+1.48%) |
Aug 31, 2010 | 12.37 | 12.54 | 12.22 | 12.47 | 1,038,087 | +0.13(+1.04%) |
Aug 30, 2010 | 12.60 | 12.84 | 12.33 | 12.34 | 486,814 | -0.32(-2.52%) |
Aug 27, 2010 | 12.83 | 12.89 | 12.54 | 12.66 | 498,175 | -0.06(-0.50%) |
Aug 26, 2010 | 12.63 | 12.87 | 12.41 | 12.73 | 762,326 | +0.11(+0.84%) |
Aug 25, 2010 | 12.63 | 12.75 | 12.37 | 12.62 | 494,641 | -0.12(-0.95%) |
Aug 24, 2010 | 12.78 | 12.92 | 12.45 | 12.74 | 476,324 | -0.13(-0.99%) |
Aug 23, 2010 | 13.17 | 13.31 | 12.85 | 12.87 | 502,808 | -0.21(-1.63%) |
Aug 20, 2010 | 13.00 | 13.10 | 12.84 | 13.08 | 291,303 | +0.06(+0.49%) |
Aug 19, 2010 | 12.81 | 13.17 | 12.75 | 13.02 | 688,064 | +0.20(+1.55%) |
Aug 18, 2010 | 13.00 | 13.03 | 12.53 | 12.82 | 1,826,337 | -0.17(-1.31%) |
Aug 17, 2010 | 13.09 | 13.31 | 12.97 | 12.99 | 438,313 | -0.05(-0.38%) |
Aug 16, 2010 | 12.95 | 13.18 | 12.89 | 13.04 | 422,440 | +0.01(+0.11%) |
Aug 13, 2010 | 13.09 | 13.17 | 12.89 | 13.02 | 392,587 | -0.09(-0.70%) |
Aug 12, 2010 | 12.92 | 13.29 | 12.81 | 13.12 | 466,042 | -0.01(-0.05%) |
Aug 11, 2010 | 13.19 | 13.31 | 13.03 | 13.12 | 573,703 | -0.30(-2.22%) |
Aug 10, 2010 | 13.51 | 13.63 | 13.37 | 13.42 | 566,138 | -0.23(-1.72%) |
Aug 09, 2010 | 13.55 | 13.71 | 13.46 | 13.66 | 654,475 | +0.21(+1.53%) |
Aug 06, 2010 | 13.38 | 13.54 | 13.22 | 13.45 | 706,557 | -0.05(-0.37%) |
Aug 05, 2010 | 13.62 | 13.74 | 13.44 | 13.50 | 851,873 | -0.17(-1.27%) |
Aug 04, 2010 | 13.56 | 13.88 | 13.56 | 13.67 | 1,022,417 | +0.20(+1.46%) |
Aug 03, 2010 | 13.57 | 13.72 | 13.37 | 13.48 | 974,106 | -0.20(-1.44%) |
Aug 02, 2010 | 14.13 | 14.18 | 13.58 | 13.67 | 1,818,959 | -0.09(-0.66%) |
Jul 30, 2010 | 14.78 | 14.78 | 13.61 | 13.77 | 4,880,081 | -1.89(-12.09%) |
Jul 29, 2010 | 15.93 | 16.19 | 15.57 | 15.66 | 928,300 | -0.11(-0.71%) |
Jul 28, 2010 | 15.78 | 16.14 | 15.66 | 15.77 | 873,585 | +0.01(+0.04%) |
Jul 27, 2010 | 15.93 | 16.01 | 15.67 | 15.76 | 826,486 | -0.05(-0.31%) |
Jul 26, 2010 | 15.99 | 16.19 | 15.76 | 15.81 | 1,166,968 | -0.21(-1.32%) |
Jul 23, 2010 | 16.23 | 16.47 | 15.76 | 16.02 | 1,233,553 | -0.20(-1.26%) |
Jul 22, 2010 | 16.26 | 16.74 | 16.09 | 16.23 | 1,152,836 | +0.20(+1.23%) |
Jul 21, 2010 | 16.71 | 16.96 | 15.93 | 16.03 | 629,911 | -0.61(-3.68%) |
Jul 20, 2010 | 16.03 | 16.75 | 15.78 | 16.64 | 700,566 | +0.44(+2.74%) |
Jul 19, 2010 | 16.18 | 16.47 | 15.83 | 16.20 | 673,870 | -0.03(-0.17%) |
Jul 16, 2010 | 16.92 | 17.29 | 16.02 | 16.23 | 1,143,786 | -0.80(-4.71%) |
Jul 15, 2010 | 16.63 | 17.09 | 16.21 | 17.03 | 734,108 | +0.34(+2.07%) |
Jul 14, 2010 | 16.35 | 16.96 | 16.35 | 16.69 | 688,060 | +0.27(+1.63%) |
Jul 13, 2010 | 16.16 | 16.54 | 16.12 | 16.42 | 666,622 | +0.39(+2.41%) |
Jul 12, 2010 | 16.04 | 16.31 | 15.96 | 16.03 | 547,651 | -0.06(-0.39%) |
Jul 09, 2010 | 15.86 | 16.24 | 15.50 | 16.09 | 463,555 | +0.23(+1.46%) |
Jul 08, 2010 | 15.75 | 15.93 | 15.52 | 15.86 | 871,676 | +0.21(+1.35%) |
Jul 07, 2010 | 15.49 | 15.88 | 15.29 | 15.65 | 1,076,462 | +0.27(+1.79%) |
Jul 06, 2010 | 16.24 | 16.32 | 15.37 | 15.38 | 782,547 | -0.61(-3.83%) |
Jul 02, 2010 | 16.33 | 16.46 | 15.97 | 15.99 | 463,204 | -0.24(-1.47%) |
Jul 01, 2010 | 16.13 | 16.36 | 15.38 | 16.23 | 851,180 | +0.08(+0.52%) |
Jun 30, 2010 | 16.03 | 16.70 | 15.93 | 16.14 | 563,544 | +0.08(+0.48%) |
Jun 29, 2010 | 16.50 | 16.88 | 15.94 | 16.07 | 629,622 | -0.82(-4.87%) |
Jun 25, 2010 | 16.48 | 17.01 | 16.09 | 16.89 | 681,022 | +0.41(+2.48%) |
Jun 24, 2010 | 16.75 | 17.03 | 16.40 | 16.48 | 453,680 | -0.40(-2.38%) |
Jun 23, 2010 | 16.70 | 17.52 | 16.51 | 16.88 | 1,108,867 | +0.13(+0.80%) |
Jun 22, 2010 | 16.18 | 17.19 | 16.18 | 16.75 | 1,170,946 | +0.65(+4.07%) |
Jun 21, 2010 | 16.73 | 16.81 | 16.07 | 16.09 | 635,312 | -0.39(-2.35%) |
Jun 18, 2010 | 16.44 | 16.71 | 16.22 | 16.48 | 1,017,156 | +0.08(+0.52%) |
Jun 17, 2010 | 16.47 | 16.56 | 16.05 | 16.40 | 465,794 | -0.01(-0.09%) |
Jun 16, 2010 | 16.18 | 16.60 | 16.00 | 16.41 | 519,630 | +0.14(+0.87%) |
Jun 15, 2010 | 16.27 | 16.49 | 15.86 | 16.27 | 730,088 | +0.18(+1.09%) |
Jun 14, 2010 | 15.48 | 16.40 | 15.48 | 16.09 | 962,160 | +0.73(+4.76%) |
Jun 11, 2010 | 14.92 | 15.45 | 14.75 | 15.36 | 497,309 | +0.28(+1.87%) |
Jun 10, 2010 | 14.93 | 15.10 | 14.74 | 15.08 | 686,746 | +0.35(+2.39%) |
Jun 09, 2010 | 14.34 | 14.98 | 14.29 | 14.73 | 760,500 | +0.43(+3.00%) |
Jun 08, 2010 | 14.53 | 14.69 | 13.81 | 14.30 | 1,012,787 | -0.19(-1.31%) |
Jun 07, 2010 | 14.84 | 14.97 | 14.36 | 14.49 | 676,043 | -0.42(-2.79%) |
Jun 04, 2010 | 15.29 | 15.45 | 14.76 | 14.91 | 800,140 | -0.89(-5.66%) |
Jun 03, 2010 | 15.74 | 15.86 | 15.42 | 15.80 | 527,530 | +0.17(+1.08%) |
Jun 02, 2010 | 15.14 | 15.63 | 14.96 | 15.63 | 727,575 | +0.42(+2.73%) |
Jun 01, 2010 | 15.52 | 15.75 | 15.15 | 15.21 | 579,734 | -0.44(-2.83%) |
May 28, 2010 | 16.00 | 16.20 | 15.48 | 15.66 | 372,308 | -0.34(-2.11%) |
May 27, 2010 | 15.57 | 16.18 | 15.40 | 16.00 | 518,172 | +0.75(+4.94%) |
May 26, 2010 | 15.29 | 15.87 | 15.21 | 15.24 | 556,690 | +0.07(+0.46%) |
May 25, 2010 | 14.93 | 15.25 | 14.67 | 15.17 | 903,863 | -0.06(-0.37%) |
May 24, 2010 | 15.00 | 15.56 | 14.79 | 15.23 | 846,970 | +0.28(+1.88%) |
May 21, 2010 | 14.67 | 15.18 | 14.58 | 14.95 | 1,283,846 | +0.11(+0.71%) |
May 20, 2010 | 14.66 | 15.29 | 14.59 | 14.84 | 983,118 | -0.62(-4.00%) |
May 19, 2010 | 15.59 | 15.84 | 15.27 | 15.46 | 899,805 | -0.20(-1.26%) |
May 18, 2010 | 16.05 | 16.50 | 15.48 | 15.66 | 1,703,254 | -0.35(-2.20%) |
May 17, 2010 | 15.90 | 16.18 | 15.46 | 16.01 | 594,989 | +0.18(+1.16%) |
May 14, 2010 | 16.38 | 16.46 | 15.30 | 15.83 | 1,431,198 | -0.70(-4.22%) |
May 13, 2010 | 16.80 | 17.23 | 16.44 | 16.52 | 1,278,867 | -0.22(-1.30%) |
May 12, 2010 | 16.00 | 16.75 | 15.95 | 16.74 | 1,941,796 | +0.95(+6.02%) |
May 11, 2010 | 15.63 | 16.00 | 14.97 | 15.79 | 1,600,557 | +0.63(+4.15%) |
May 10, 2010 | 14.67 | 15.20 | 13.68 | 15.16 | 3,611,187 | +0.16(+1.07%) |
May 07, 2010 | 15.57 | 16.03 | 14.67 | 15.00 | 2,219,008 | -0.76(-4.83%) |
May 06, 2010 | 15.76 | 16.07 | 15.40 | 15.76 | 1,788,619 | +0.05(+0.31%) |
May 05, 2010 | 15.67 | 16.17 | 15.11 | 15.71 | 2,739,356 | -0.08(-0.49%) |
May 04, 2010 | 14.60 | 15.96 | 14.52 | 15.79 | 12,441,635 | +2.88(+22.27%) |