Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.78 | 23.32 | 22.58 | 23.01 | 171,929 | +0.46(+2.05%) |
Apr 28, 2011 | 22.36 | 23.35 | 20.87 | 22.55 | 322,113 | +0.58(+2.62%) |
Apr 27, 2011 | 22.11 | 22.23 | 21.62 | 21.97 | 187,380 | -0.07(-0.33%) |
Apr 26, 2011 | 21.46 | 22.39 | 21.01 | 22.05 | 179,478 | +0.82(+3.86%) |
Apr 25, 2011 | 20.83 | 21.44 | 20.71 | 21.23 | 81,997 | +0.54(+2.59%) |
Apr 21, 2011 | 19.90 | 20.76 | 19.77 | 20.69 | 136,639 | +0.80(+4.04%) |
Apr 20, 2011 | 20.02 | 20.21 | 19.63 | 19.89 | 102,314 | +0.31(+1.58%) |
Apr 19, 2011 | 19.10 | 19.72 | 19.10 | 19.58 | 90,569 | +0.63(+3.30%) |
Apr 18, 2011 | 18.89 | 19.20 | 18.67 | 18.95 | 58,779 | -0.36(-1.85%) |
Apr 15, 2011 | 18.95 | 19.34 | 18.77 | 19.31 | 53,801 | +0.26(+1.36%) |
Apr 14, 2011 | 18.97 | 19.37 | 18.52 | 19.05 | 55,620 | -0.20(-1.05%) |
Apr 13, 2011 | 18.95 | 19.46 | 18.21 | 19.25 | 110,415 | +0.36(+1.89%) |
Apr 12, 2011 | 18.22 | 19.06 | 18.16 | 18.89 | 91,594 | +0.54(+2.92%) |
Apr 11, 2011 | 18.43 | 18.59 | 18.02 | 18.36 | 54,983 | -0.04(-0.22%) |
Apr 08, 2011 | 19.37 | 19.37 | 18.14 | 18.40 | 147,245 | -0.76(-3.94%) |
Apr 07, 2011 | 19.40 | 19.69 | 18.91 | 19.15 | 65,642 | -0.08(-0.42%) |
Apr 06, 2011 | 19.79 | 19.82 | 19.17 | 19.24 | 100,378 | -0.41(-2.07%) |
Apr 05, 2011 | 19.94 | 20.24 | 19.59 | 19.64 | 83,034 | -0.51(-2.54%) |
Apr 04, 2011 | 20.65 | 20.65 | 19.95 | 20.15 | 122,987 | -0.28(-1.35%) |
Apr 01, 2011 | 20.38 | 20.83 | 20.14 | 20.43 | 155,695 | +0.15(+0.76%) |
Mar 31, 2011 | 20.28 | 20.35 | 20.04 | 20.28 | 88,458 | -0.02(-0.08%) |
Mar 30, 2011 | 19.54 | 20.38 | 19.54 | 20.29 | 215,272 | +0.76(+3.91%) |
Mar 29, 2011 | 19.98 | 19.98 | 18.95 | 19.53 | 200,335 | +0.02(+0.13%) |
Mar 28, 2011 | 17.12 | 19.84 | 17.12 | 19.50 | 435,308 | +2.51(+14.77%) |
Mar 25, 2011 | 17.06 | 17.10 | 16.56 | 16.99 | 93,621 | +0.11(+0.67%) |
Mar 24, 2011 | 16.62 | 17.27 | 16.43 | 16.88 | 62,645 | +0.23(+1.37%) |
Mar 23, 2011 | 16.95 | 16.95 | 16.47 | 16.65 | 42,948 | -0.31(-1.82%) |
Mar 22, 2011 | 17.21 | 17.38 | 16.87 | 16.96 | 32,689 | -0.24(-1.42%) |
Mar 21, 2011 | 17.18 | 17.32 | 16.87 | 17.21 | 100,846 | +0.37(+2.22%) |
Mar 18, 2011 | 17.06 | 17.16 | 16.72 | 16.83 | 89,558 | +0.11(+0.63%) |
Mar 17, 2011 | 16.74 | 16.99 | 16.59 | 16.73 | 44,754 | +0.41(+2.49%) |
Mar 16, 2011 | 16.56 | 17.06 | 16.08 | 16.32 | 70,804 | -0.24(-1.47%) |
Mar 15, 2011 | 15.74 | 16.74 | 15.56 | 16.56 | 89,366 | +0.38(+2.36%) |
Mar 14, 2011 | 16.13 | 16.75 | 15.99 | 16.18 | 25,191 | -0.24(-1.48%) |
Mar 11, 2011 | 16.57 | 17.04 | 16.39 | 16.43 | 72,882 | -0.34(-2.03%) |
Mar 10, 2011 | 17.08 | 17.67 | 16.46 | 16.77 | 60,921 | -0.70(-4.00%) |
Mar 09, 2011 | 17.22 | 17.57 | 17.22 | 17.47 | 37,911 | +0.16(+0.94%) |
Mar 08, 2011 | 16.33 | 17.47 | 16.21 | 17.30 | 82,711 | +0.96(+5.87%) |
Mar 07, 2011 | 17.27 | 17.27 | 16.08 | 16.34 | 73,140 | -0.84(-4.92%) |
Mar 04, 2011 | 17.67 | 17.70 | 16.34 | 17.19 | 78,713 | -0.52(-2.94%) |
Mar 03, 2011 | 17.24 | 17.98 | 17.16 | 17.71 | 195,194 | +0.80(+4.71%) |
Mar 02, 2011 | 16.02 | 17.06 | 15.99 | 16.91 | 135,745 | +1.15(+7.32%) |
Mar 01, 2011 | 16.49 | 16.73 | 15.71 | 15.76 | 47,214 | -0.66(-4.01%) |
Feb 28, 2011 | 16.94 | 17.15 | 16.03 | 16.42 | 112,879 | -0.30(-1.80%) |
Feb 25, 2011 | 16.12 | 16.73 | 15.99 | 16.72 | 184,087 | +0.63(+3.94%) |
Feb 24, 2011 | 16.52 | 16.91 | 15.54 | 16.08 | 261,111 | -0.42(-2.56%) |
Feb 23, 2011 | 17.17 | 17.48 | 16.36 | 16.51 | 142,567 | -0.95(-5.44%) |
Feb 22, 2011 | 18.20 | 18.71 | 17.35 | 17.46 | 82,836 | -1.08(-5.83%) |
Feb 18, 2011 | 18.42 | 18.60 | 18.36 | 18.54 | 108,887 | +0.15(+0.79%) |
Feb 17, 2011 | 17.67 | 18.41 | 17.63 | 18.39 | 85,683 | +0.61(+3.43%) |
Feb 16, 2011 | 17.86 | 17.94 | 17.49 | 17.78 | 79,166 | +0.05(+0.28%) |
Feb 15, 2011 | 17.80 | 17.94 | 17.57 | 17.73 | 30,018 | -0.22(-1.22%) |
Feb 14, 2011 | 18.21 | 18.32 | 17.75 | 17.95 | 30,281 | -0.35(-1.91%) |
Feb 11, 2011 | 18.12 | 18.33 | 17.83 | 18.30 | 96,115 | +0.11(+0.63%) |
Feb 10, 2011 | 18.27 | 18.65 | 18.12 | 18.19 | 60,755 | +0.11(+0.58%) |
Feb 09, 2011 | 17.39 | 18.13 | 16.92 | 18.08 | 98,727 | +0.55(+3.15%) |
Feb 08, 2011 | 16.91 | 17.57 | 16.26 | 17.53 | 119,266 | +0.63(+3.70%) |
Feb 07, 2011 | 16.72 | 17.20 | 16.65 | 16.90 | 58,059 | +0.28(+1.66%) |
Feb 04, 2011 | 16.56 | 16.95 | 16.43 | 16.63 | 59,482 | -0.02(-0.10%) |
Feb 03, 2011 | 16.59 | 16.94 | 16.35 | 16.64 | 56,886 | -0.02(-0.15%) |
Feb 02, 2011 | 16.52 | 16.79 | 15.83 | 16.67 | 28,555 | +0.06(+0.34%) |
Feb 01, 2011 | 15.59 | 16.79 | 15.47 | 16.61 | 75,050 | +1.20(+7.80%) |
Jan 31, 2011 | 15.69 | 15.79 | 15.23 | 15.41 | 82,588 | -0.19(-1.20%) |
Jan 28, 2011 | 16.33 | 16.33 | 15.51 | 15.60 | 97,549 | -0.69(-4.24%) |
Jan 27, 2011 | 16.30 | 16.47 | 15.93 | 16.29 | 88,508 | -0.01(-0.05%) |
Jan 26, 2011 | 15.64 | 16.36 | 15.62 | 16.30 | 92,941 | +0.71(+4.53%) |
Jan 25, 2011 | 15.39 | 15.66 | 14.91 | 15.59 | 72,532 | +0.02(+0.10%) |
Jan 24, 2011 | 15.61 | 15.88 | 15.49 | 15.57 | 51,583 | -0.21(-1.34%) |
Jan 21, 2011 | 16.09 | 16.09 | 15.65 | 15.78 | 60,519 | -0.15(-0.92%) |
Jan 20, 2011 | 16.11 | 16.32 | 15.89 | 15.93 | 40,566 | -0.34(-2.10%) |
Jan 19, 2011 | 16.77 | 16.90 | 16.19 | 16.27 | 71,663 | -0.58(-3.47%) |
Jan 18, 2011 | 17.32 | 17.37 | 16.55 | 16.86 | 57,568 | -0.63(-3.58%) |
Jan 14, 2011 | 17.82 | 17.83 | 17.43 | 17.48 | 69,966 | -0.32(-1.82%) |
Jan 13, 2011 | 17.44 | 17.84 | 17.44 | 17.81 | 50,550 | +0.34(+1.95%) |
Jan 12, 2011 | 17.51 | 17.68 | 17.38 | 17.47 | 27,413 | +0.24(+1.37%) |
Jan 11, 2011 | 17.26 | 17.87 | 16.96 | 17.23 | 129,284 | +0.12(+0.71%) |
Jan 10, 2011 | 17.10 | 17.26 | 16.86 | 17.11 | 39,300 | -0.11(-0.61%) |
Jan 07, 2011 | 16.49 | 17.26 | 16.38 | 17.21 | 100,295 | +0.73(+4.44%) |
Jan 06, 2011 | 16.67 | 16.95 | 16.20 | 16.48 | 75,099 | -0.24(-1.46%) |
Jan 05, 2011 | 16.25 | 16.90 | 16.04 | 16.73 | 85,189 | +0.46(+2.85%) |
Jan 04, 2011 | 18.38 | 18.38 | 16.17 | 16.26 | 179,166 | -2.05(-11.18%) |
Jan 03, 2011 | 18.20 | 18.58 | 17.99 | 18.31 | 36,071 | +0.33(+1.85%) |
Dec 31, 2010 | 17.88 | 18.26 | 17.80 | 17.98 | 27,038 | +0.09(+0.50%) |
Dec 30, 2010 | 18.19 | 18.25 | 17.86 | 17.89 | 31,073 | -0.24(-1.30%) |
Dec 29, 2010 | 17.60 | 18.25 | 17.48 | 18.12 | 38,130 | +0.52(+2.95%) |
Dec 28, 2010 | 18.00 | 18.00 | 17.53 | 17.60 | 32,353 | -0.32(-1.77%) |
Dec 27, 2010 | 17.70 | 18.22 | 17.47 | 17.92 | 74,813 | +0.10(+0.55%) |
Dec 23, 2010 | 17.56 | 17.87 | 17.56 | 17.82 | 72,873 | +0.32(+1.81%) |
Dec 22, 2010 | 16.90 | 17.60 | 16.77 | 17.51 | 68,637 | +0.61(+3.61%) |
Dec 21, 2010 | 16.57 | 17.05 | 16.32 | 16.90 | 92,299 | +0.43(+2.61%) |
Dec 20, 2010 | 16.81 | 16.81 | 16.03 | 16.47 | 110,098 | -0.32(-1.89%) |
Dec 17, 2010 | 16.89 | 17.08 | 16.47 | 16.78 | 127,488 | -0.12(-0.72%) |
Dec 16, 2010 | 16.82 | 17.25 | 16.43 | 16.90 | 53,687 | +0.06(+0.39%) |
Dec 15, 2010 | 17.37 | 17.64 | 16.53 | 16.84 | 92,318 | -0.63(-3.58%) |
Dec 14, 2010 | 17.12 | 17.57 | 16.95 | 17.47 | 98,241 | +0.11(+0.61%) |
Dec 13, 2010 | 17.66 | 17.79 | 17.27 | 17.36 | 53,058 | -0.15(-0.84%) |
Dec 10, 2010 | 16.73 | 17.60 | 16.60 | 17.51 | 71,174 | +0.78(+4.66%) |
Dec 09, 2010 | 16.89 | 16.89 | 16.58 | 16.73 | 90,914 | +0.11(+0.64%) |
Dec 08, 2010 | 16.87 | 17.07 | 16.36 | 16.62 | 156,321 | -0.26(-1.54%) |
Dec 07, 2010 | 15.76 | 17.33 | 15.48 | 16.88 | 267,814 | +1.41(+9.14%) |
Dec 06, 2010 | 14.70 | 15.76 | 14.66 | 15.47 | 335,757 | +1.27(+8.92%) |
Dec 03, 2010 | 13.66 | 14.25 | 13.46 | 14.20 | 114,760 | +0.67(+4.99%) |
Dec 02, 2010 | 13.03 | 13.61 | 12.78 | 13.53 | 64,172 | +0.66(+5.11%) |
Dec 01, 2010 | 12.53 | 12.98 | 12.32 | 12.87 | 67,700 | +0.67(+5.53%) |
Nov 30, 2010 | 12.22 | 12.51 | 12.01 | 12.19 | 59,108 | -0.28(-2.22%) |
Nov 29, 2010 | 12.28 | 12.50 | 11.89 | 12.47 | 24,086 | +0.09(+0.72%) |
Nov 26, 2010 | 12.49 | 12.72 | 12.38 | 12.38 | 9,819 | -0.22(-1.74%) |
Nov 24, 2010 | 12.73 | 12.60 | 12.60 | 12.60 | 71,469 | +0.04(+0.32%) |
Nov 23, 2010 | 12.74 | 12.93 | 12.36 | 12.56 | 124,583 | -0.41(-3.19%) |
Nov 22, 2010 | 12.83 | 13.01 | 12.54 | 12.97 | 39,657 | +0.11(+0.82%) |
Nov 19, 2010 | 12.89 | 13.17 | 12.76 | 12.87 | 46,153 | -0.02(-0.13%) |
Nov 18, 2010 | 12.68 | 13.26 | 12.68 | 12.88 | 77,112 | +0.45(+3.59%) |
Nov 17, 2010 | 12.72 | 12.85 | 12.42 | 12.44 | 52,122 | -0.28(-2.23%) |
Nov 16, 2010 | 13.01 | 13.01 | 12.42 | 12.72 | 47,628 | -0.37(-2.79%) |
Nov 15, 2010 | 13.21 | 13.46 | 13.05 | 13.09 | 70,931 | +0.10(+0.75%) |
Nov 12, 2010 | 13.19 | 13.35 | 12.82 | 12.99 | 52,669 | -0.44(-3.27%) |
Nov 11, 2010 | 12.89 | 13.57 | 12.89 | 13.43 | 49,565 | +0.28(+2.16%) |
Nov 10, 2010 | 12.98 | 13.28 | 12.43 | 13.14 | 46,859 | +0.43(+3.39%) |
Nov 09, 2010 | 12.81 | 13.12 | 12.61 | 12.71 | 57,984 | -0.11(-0.89%) |
Nov 08, 2010 | 13.01 | 13.16 | 12.70 | 12.83 | 72,464 | -0.28(-2.11%) |
Nov 05, 2010 | 13.62 | 13.62 | 13.03 | 13.10 | 76,025 | -0.44(-3.24%) |
Nov 04, 2010 | 13.50 | 13.73 | 13.30 | 13.54 | 92,424 | +0.42(+3.22%) |
Nov 03, 2010 | 13.35 | 13.39 | 12.92 | 13.12 | 49,159 | -0.26(-1.94%) |
Nov 02, 2010 | 12.91 | 13.45 | 12.65 | 13.38 | 81,608 | +0.75(+5.92%) |
Nov 01, 2010 | 12.58 | 12.82 | 12.27 | 12.63 | 67,958 | +0.11(+0.91%) |
Oct 29, 2010 | 12.75 | 12.76 | 12.02 | 12.52 | 132,656 | -0.37(-2.84%) |
Oct 28, 2010 | 13.81 | 13.81 | 12.13 | 12.88 | 146,675 | -0.98(-7.09%) |
Oct 27, 2010 | 14.22 | 14.23 | 13.40 | 13.87 | 51,792 | -0.79(-5.38%) |
Oct 25, 2010 | 14.70 | 14.94 | 14.59 | 14.65 | 69,256 | +0.10(+0.67%) |
Oct 22, 2010 | 14.31 | 14.67 | 14.01 | 14.56 | 73,553 | +0.30(+2.11%) |
Oct 21, 2010 | 14.51 | 14.75 | 13.78 | 14.26 | 70,117 | -0.18(-1.24%) |
Oct 20, 2010 | 13.92 | 14.76 | 13.76 | 14.44 | 33,511 | +0.57(+4.10%) |
Oct 19, 2010 | 13.87 | 14.15 | 13.56 | 13.87 | 50,911 | -0.37(-2.62%) |
Oct 18, 2010 | 14.29 | 14.59 | 14.15 | 14.24 | 40,228 | +0.05(+0.34%) |
Oct 15, 2010 | 14.87 | 14.87 | 14.07 | 14.19 | 85,049 | -0.37(-2.57%) |
Oct 14, 2010 | 14.91 | 15.02 | 14.19 | 14.57 | 65,758 | -0.32(-2.18%) |
Oct 13, 2010 | 14.32 | 15.03 | 14.16 | 14.89 | 109,375 | +0.80(+5.65%) |
Oct 12, 2010 | 14.22 | 14.38 | 13.96 | 14.09 | 55,768 | -0.24(-1.70%) |
Oct 11, 2010 | 14.06 | 14.52 | 13.92 | 14.34 | 83,805 | +0.21(+1.50%) |
Oct 08, 2010 | 13.66 | 14.22 | 13.53 | 14.13 | 74,555 | +0.51(+3.76%) |
Oct 07, 2010 | 13.97 | 14.00 | 13.61 | 13.61 | 78,496 | -0.14(-1.00%) |
Oct 06, 2010 | 13.25 | 13.91 | 13.22 | 13.75 | 78,967 | +0.34(+2.54%) |
Oct 05, 2010 | 12.92 | 13.44 | 12.22 | 13.41 | 74,673 | +0.76(+6.04%) |
Oct 04, 2010 | 12.92 | 13.13 | 12.57 | 12.65 | 75,786 | -0.30(-2.32%) |
Oct 01, 2010 | 12.93 | 13.02 | 12.69 | 12.95 | 53,789 | +0.21(+1.66%) |
Sep 30, 2010 | 13.06 | 13.11 | 12.61 | 12.74 | 110,820 | -0.15(-1.20%) |
Sep 29, 2010 | 13.16 | 13.16 | 12.74 | 12.89 | 100,346 | -0.21(-1.61%) |
Sep 28, 2010 | 12.59 | 13.14 | 12.04 | 13.10 | 161,592 | +0.63(+5.08%) |
Sep 27, 2010 | 10.37 | 12.49 | 10.37 | 12.47 | 151,257 | +1.32(+11.80%) |
Sep 24, 2010 | 10.76 | 11.27 | 10.61 | 11.15 | 54,564 | +0.63(+6.02%) |
Sep 23, 2010 | 10.67 | 10.92 | 10.50 | 10.52 | 70,917 | -0.29(-2.70%) |
Sep 22, 2010 | 11.17 | 11.34 | 10.54 | 10.81 | 74,142 | -0.43(-3.83%) |
Sep 21, 2010 | 11.19 | 11.61 | 11.19 | 11.24 | 35,839 | -0.33(-2.81%) |
Sep 20, 2010 | 11.49 | 11.75 | 11.29 | 11.57 | 66,898 | +0.11(+0.99%) |
Sep 17, 2010 | 11.98 | 11.98 | 11.19 | 11.45 | 92,304 | -0.16(-1.40%) |
Sep 15, 2010 | 10.63 | 11.84 | 10.63 | 11.62 | 102,116 | +0.89(+8.25%) |
Sep 14, 2010 | 10.59 | 10.80 | 10.46 | 10.73 | 46,468 | +0.14(+1.30%) |
Sep 13, 2010 | 10.29 | 10.68 | 10.29 | 10.59 | 63,281 | +0.39(+3.82%) |
Sep 10, 2010 | 10.38 | 10.38 | 10.15 | 10.20 | 30,454 | -0.07(-0.71%) |
Sep 09, 2010 | 10.56 | 10.66 | 10.19 | 10.28 | 50,469 | -0.11(-1.09%) |
Sep 08, 2010 | 10.50 | 10.52 | 10.23 | 10.39 | 40,164 | +0.14(+1.35%) |
Sep 07, 2010 | 10.39 | 10.42 | 10.11 | 10.25 | 48,018 | -0.24(-2.25%) |
Sep 03, 2010 | 10.55 | 10.68 | 10.17 | 10.49 | 53,211 | +0.15(+1.49%) |
Sep 02, 2010 | 9.959 | 10.42 | 9.732 | 10.33 | 85,116 | +0.30(+3.00%) |
Sep 01, 2010 | 9.626 | 10.07 | 9.536 | 10.03 | 92,803 | +0.65(+6.93%) |
Aug 31, 2010 | 8.854 | 9.594 | 8.749 | 9.383 | 110,334 | +0.52(+5.82%) |
Aug 30, 2010 | 9.675 | 9.675 | 8.822 | 8.867 | 83,960 | -0.91(-9.27%) |
Aug 27, 2010 | 9.261 | 9.772 | 8.936 | 9.772 | 77,408 | +0.68(+7.51%) |
Aug 26, 2010 | 8.919 | 9.204 | 8.919 | 9.090 | 124,998 | +0.19(+2.19%) |
Aug 25, 2010 | 8.383 | 8.936 | 8.302 | 8.895 | 150,748 | +0.45(+5.39%) |
Aug 24, 2010 | 8.603 | 8.895 | 8.367 | 8.440 | 965,022 | -0.28(-3.17%) |
Aug 23, 2010 | 9.106 | 9.269 | 8.700 | 8.716 | 55,121 | -0.30(-3.33%) |
Aug 20, 2010 | 8.952 | 9.074 | 8.773 | 9.017 | 97,916 | +0.04(+0.45%) |
Aug 19, 2010 | 9.504 | 9.598 | 8.976 | 8.976 | 94,368 | -0.61(-6.36%) |
Aug 18, 2010 | 9.350 | 9.707 | 9.139 | 9.586 | 65,983 | +0.24(+2.61%) |
Aug 17, 2010 | 9.309 | 9.488 | 9.123 | 9.342 | 73,140 | +0.19(+2.04%) |
Aug 16, 2010 | 8.936 | 9.480 | 8.936 | 9.155 | 57,110 | +0.15(+1.62%) |
Aug 13, 2010 | 9.074 | 9.423 | 8.976 | 9.009 | 58,417 | -0.14(-1.51%) |
Aug 12, 2010 | 8.952 | 9.318 | 8.952 | 9.147 | 118,576 | -0.06(-0.62%) |
Aug 11, 2010 | 9.772 | 9.992 | 9.163 | 9.204 | 145,694 | -1.02(-10.01%) |
Aug 10, 2010 | 10.37 | 10.40 | 9.976 | 10.23 | 131,366 | -0.35(-3.30%) |
Aug 09, 2010 | 10.54 | 10.71 | 10.36 | 10.58 | 47,163 | +0.11(+1.09%) |
Aug 06, 2010 | 10.24 | 10.60 | 10.08 | 10.46 | 105,808 | +0.20(+1.98%) |
Aug 05, 2010 | 10.56 | 10.82 | 10.24 | 10.26 | 63,844 | -0.45(-4.25%) |
Aug 04, 2010 | 10.50 | 10.98 | 10.28 | 10.71 | 71,483 | +0.23(+2.17%) |
Aug 03, 2010 | 11.18 | 11.23 | 10.46 | 10.49 | 90,712 | -0.79(-6.99%) |
Aug 02, 2010 | 11.39 | 11.46 | 10.81 | 11.28 | 89,685 | +0.19(+1.68%) |
Jul 30, 2010 | 11.17 | 11.41 | 10.91 | 11.09 | 83,716 | -0.34(-2.99%) |
Jul 29, 2010 | 11.66 | 11.92 | 10.80 | 11.43 | 91,501 | -0.05(-0.42%) |
Jul 28, 2010 | 12.01 | 12.26 | 11.31 | 11.48 | 103,335 | -0.58(-4.85%) |
Jul 27, 2010 | 12.54 | 12.83 | 12.02 | 12.06 | 90,219 | -0.31(-2.50%) |
Jul 26, 2010 | 12.34 | 12.42 | 11.89 | 12.37 | 86,771 | +0.05(+0.40%) |
Jul 23, 2010 | 11.59 | 12.38 | 11.47 | 12.32 | 112,235 | +0.63(+5.35%) |
Jul 22, 2010 | 11.38 | 11.84 | 11.34 | 11.70 | 92,722 | +0.58(+5.26%) |
Jul 21, 2010 | 11.12 | 11.40 | 10.71 | 11.11 | 111,633 | +0.11(+1.03%) |
Jul 20, 2010 | 10.11 | 11.00 | 10.11 | 11.00 | 76,025 | +0.69(+6.70%) |
Jul 19, 2010 | 10.06 | 10.33 | 9.626 | 10.31 | 87,984 | +0.22(+2.17%) |
Jul 16, 2010 | 10.78 | 11.06 | 9.902 | 10.09 | 98,135 | -0.84(-7.66%) |
Jul 15, 2010 | 11.03 | 11.03 | 10.24 | 10.93 | 60,999 | +0.28(+2.59%) |
Jul 14, 2010 | 11.00 | 11.00 | 10.50 | 10.65 | 83,439 | -0.36(-3.25%) |
Jul 13, 2010 | 9.634 | 11.02 | 9.634 | 11.01 | 129,713 | +1.58(+16.71%) |
Jul 12, 2010 | 9.464 | 9.732 | 9.309 | 9.431 | 43,853 | -0.14(-1.44%) |
Jul 09, 2010 | 9.472 | 9.602 | 9.309 | 9.569 | 70,325 | +0.11(+1.12%) |
Jul 08, 2010 | 9.041 | 9.529 | 9.033 | 9.464 | 108,434 | +0.54(+6.01%) |
Jul 07, 2010 | 8.521 | 8.960 | 8.359 | 8.928 | 140,641 | +0.43(+5.07%) |
Jul 06, 2010 | 9.740 | 9.740 | 8.432 | 8.497 | 142,951 | -1.05(-10.98%) |
Jul 02, 2010 | 9.732 | 9.894 | 9.326 | 9.545 | 58,254 | -0.14(-1.43%) |
Jul 01, 2010 | 9.886 | 10.09 | 9.577 | 9.683 | 132,646 | -0.13(-1.32%) |
Jun 30, 2010 | 10.17 | 10.30 | 9.781 | 9.813 | 89,950 | -0.32(-3.13%) |
Jun 29, 2010 | 10.68 | 10.87 | 10.07 | 10.13 | 130,288 | -1.10(-9.83%) |
Jun 25, 2010 | 10.92 | 11.32 | 10.74 | 11.23 | 290,861 | +0.40(+3.67%) |
Jun 24, 2010 | 10.93 | 11.18 | 10.68 | 10.84 | 103,514 | -0.23(-2.06%) |
Jun 23, 2010 | 11.23 | 11.30 | 10.85 | 11.06 | 72,099 | -0.21(-1.87%) |
Jun 22, 2010 | 11.91 | 12.23 | 11.19 | 11.28 | 44,791 | -0.54(-4.61%) |
Jun 21, 2010 | 12.20 | 12.53 | 11.77 | 11.82 | 38,506 | -0.17(-1.42%) |
Jun 18, 2010 | 11.83 | 12.16 | 11.71 | 11.99 | 95,878 | +0.25(+2.15%) |
Jun 17, 2010 | 11.81 | 12.06 | 11.54 | 11.74 | 36,366 | -0.06(-0.48%) |
Jun 16, 2010 | 11.89 | 12.14 | 11.01 | 11.80 | 75,675 | -0.20(-1.63%) |
Jun 15, 2010 | 11.31 | 12.07 | 11.31 | 11.99 | 110,930 | +0.76(+6.72%) |
Jun 14, 2010 | 11.37 | 11.68 | 11.19 | 11.23 | 106,373 | +0.05(+0.44%) |
Jun 11, 2010 | 10.64 | 11.22 | 10.64 | 11.19 | 136,586 | +0.33(+3.03%) |
Jun 10, 2010 | 10.16 | 10.89 | 10.02 | 10.86 | 130,706 | +0.87(+8.75%) |
Jun 09, 2010 | 10.37 | 10.65 | 9.789 | 9.984 | 100,316 | -0.23(-2.23%) |
Jun 08, 2010 | 10.31 | 10.48 | 9.986 | 10.21 | 116,188 | +0.01(+0.08%) |
Jun 07, 2010 | 10.84 | 10.84 | 10.17 | 10.20 | 118,120 | -0.59(-5.49%) |
Jun 04, 2010 | 11.59 | 11.76 | 10.74 | 10.80 | 191,243 | -1.15(-9.65%) |
Jun 03, 2010 | 11.23 | 12.01 | 11.22 | 11.95 | 123,634 | +0.79(+7.06%) |
Jun 02, 2010 | 11.04 | 11.40 | 10.57 | 11.16 | 299,807 | +0.25(+2.31%) |
Jun 01, 2010 | 11.38 | 11.79 | 10.85 | 10.91 | 155,990 | -0.60(-5.22%) |
May 28, 2010 | 12.19 | 12.49 | 11.36 | 11.51 | 170,473 | -0.67(-5.53%) |
May 27, 2010 | 11.25 | 12.20 | 11.23 | 12.19 | 175,171 | +1.21(+11.03%) |
May 26, 2010 | 11.02 | 11.80 | 10.93 | 10.97 | 164,474 | +0.06(+0.52%) |
May 25, 2010 | 10.74 | 11.22 | 10.40 | 10.92 | 198,245 | +0.38(+3.62%) |
May 24, 2010 | 9.967 | 10.57 | 9.805 | 10.54 | 187,510 | +0.53(+5.28%) |
May 21, 2010 | 10.11 | 10.43 | 9.951 | 10.01 | 197,634 | -0.22(-2.14%) |
May 20, 2010 | 10.29 | 10.63 | 10.20 | 10.23 | 179,160 | -0.56(-5.20%) |
May 19, 2010 | 11.65 | 11.71 | 10.67 | 10.79 | 116,944 | -0.87(-7.46%) |
May 18, 2010 | 11.67 | 12.00 | 11.58 | 11.66 | 145,263 | +0.16(+1.41%) |
May 17, 2010 | 11.46 | 11.66 | 11.40 | 11.49 | 113,497 | +0.02(+0.21%) |
May 14, 2010 | 11.92 | 11.93 | 11.25 | 11.47 | 72,705 | -0.50(-4.21%) |
May 13, 2010 | 11.93 | 12.21 | 11.86 | 11.97 | 90,748 | +0.07(+0.55%) |
May 12, 2010 | 11.63 | 12.17 | 11.44 | 11.91 | 120,859 | +0.43(+3.75%) |
May 11, 2010 | 11.57 | 11.91 | 11.10 | 11.48 | 158,916 | -0.04(-0.35%) |
May 10, 2010 | 11.53 | 11.59 | 11.01 | 11.52 | 176,414 | +1.15(+11.13%) |
May 07, 2010 | 11.44 | 11.59 | 10.36 | 10.37 | 226,444 | -1.23(-10.64%) |
May 06, 2010 | 11.29 | 11.90 | 10.72 | 11.60 | 352,544 | +0.32(+2.81%) |
May 05, 2010 | 12.38 | 13.03 | 11.03 | 11.28 | 384,318 | -1.83(-13.94%) |
May 04, 2010 | 13.52 | 13.53 | 13.01 | 13.11 | 204,886 | -0.53(-3.87%) |