Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.14 | 18.22 | 18.07 | 18.17 | 129,552 | +0.04(+0.19%) |
Apr 28, 2011 | 18.09 | 18.19 | 17.99 | 18.13 | 173,283 | +0.21(+1.18%) |
Apr 27, 2011 | 17.72 | 17.93 | 17.60 | 17.92 | 620,340 | +0.49(+2.78%) |
Apr 26, 2011 | 17.43 | 17.48 | 17.36 | 17.43 | 131,442 | +0.05(+0.28%) |
Apr 25, 2011 | 17.38 | 17.42 | 17.29 | 17.39 | 117,836 | -0.06(-0.32%) |
Apr 21, 2011 | 17.42 | 17.52 | 17.34 | 17.44 | 338,326 | +0.39(+2.31%) |
Apr 20, 2011 | 16.99 | 17.08 | 16.98 | 17.05 | 108,232 | +0.44(+2.62%) |
Apr 19, 2011 | 16.56 | 16.65 | 16.50 | 16.61 | 65,917 | +0.20(+1.20%) |
Apr 18, 2011 | 16.37 | 16.49 | 16.20 | 16.42 | 250,929 | -0.56(-3.31%) |
Apr 15, 2011 | 16.96 | 17.04 | 16.94 | 16.98 | 109,458 | -0.04(-0.25%) |
Apr 14, 2011 | 16.86 | 17.04 | 16.79 | 17.02 | 383,745 | +0.11(+0.67%) |
Apr 13, 2011 | 17.06 | 17.06 | 16.83 | 16.91 | 185,709 | +0.15(+0.92%) |
Apr 12, 2011 | 16.84 | 16.84 | 16.68 | 16.75 | 320,227 | -0.27(-1.57%) |
Apr 11, 2011 | 17.10 | 17.23 | 16.99 | 17.02 | 153,950 | -0.06(-0.37%) |
Apr 08, 2011 | 17.34 | 17.34 | 16.98 | 17.08 | 296,278 | +0.21(+1.25%) |
Apr 07, 2011 | 16.96 | 17.05 | 16.77 | 16.87 | 290,523 | -0.11(-0.66%) |
Apr 06, 2011 | 16.88 | 17.01 | 16.87 | 16.98 | 164,187 | +0.32(+1.90%) |
Apr 05, 2011 | 16.58 | 16.71 | 16.56 | 16.67 | 164,402 | +0.20(+1.24%) |
Apr 04, 2011 | 16.54 | 16.57 | 16.42 | 16.46 | 188,852 | +0.00(+0.00%) |
Apr 01, 2011 | 16.30 | 16.56 | 16.23 | 16.46 | 300,301 | +0.49(+3.08%) |
Mar 31, 2011 | 16.06 | 16.13 | 15.94 | 15.97 | 263,656 | -0.37(-2.28%) |
Mar 30, 2011 | 16.26 | 16.39 | 16.21 | 16.35 | 249,042 | +0.30(+1.86%) |
Mar 29, 2011 | 15.92 | 16.05 | 15.86 | 16.05 | 238,178 | +0.26(+1.65%) |
Mar 28, 2011 | 15.86 | 15.95 | 15.79 | 15.79 | 136,768 | +0.05(+0.35%) |
Mar 25, 2011 | 16.01 | 16.03 | 15.72 | 15.73 | 422,503 | -0.45(-2.80%) |
Mar 24, 2011 | 16.12 | 16.24 | 16.09 | 16.18 | 196,437 | -0.07(-0.42%) |
Mar 23, 2011 | 16.26 | 16.32 | 16.20 | 16.25 | 179,662 | -0.12(-0.71%) |
Mar 22, 2011 | 16.40 | 16.52 | 16.35 | 16.37 | 268,041 | +0.20(+1.23%) |
Mar 21, 2011 | 16.14 | 16.20 | 16.12 | 16.17 | 200,503 | +0.47(+2.97%) |
Mar 18, 2011 | 15.69 | 15.80 | 15.64 | 15.70 | 238,802 | +0.46(+3.02%) |
Mar 17, 2011 | 15.42 | 15.49 | 15.16 | 15.24 | 492,119 | +0.62(+4.22%) |
Mar 16, 2011 | 15.05 | 15.06 | 14.48 | 14.63 | 783,130 | -0.80(-5.20%) |
Mar 15, 2011 | 15.33 | 15.48 | 15.31 | 15.43 | 834,644 | -0.58(-3.64%) |
Mar 14, 2011 | 15.88 | 16.03 | 15.85 | 16.01 | 462,338 | +0.06(+0.39%) |
Mar 11, 2011 | 15.81 | 16.00 | 15.80 | 15.95 | 155,972 | -0.16(-1.02%) |
Mar 10, 2011 | 16.31 | 16.31 | 16.07 | 16.12 | 211,278 | -0.57(-3.41%) |
Mar 09, 2011 | 16.55 | 16.74 | 16.49 | 16.69 | 450,061 | +0.95(+6.02%) |
Mar 08, 2011 | 15.60 | 15.86 | 15.51 | 15.74 | 247,416 | +0.21(+1.32%) |
Mar 07, 2011 | 15.78 | 15.84 | 15.49 | 15.53 | 202,825 | -0.34(-2.16%) |
Mar 04, 2011 | 15.92 | 15.95 | 15.75 | 15.88 | 148,535 | +0.09(+0.57%) |
Mar 03, 2011 | 15.64 | 15.81 | 15.58 | 15.79 | 193,436 | +0.27(+1.72%) |
Mar 02, 2011 | 15.43 | 15.62 | 15.42 | 15.52 | 213,062 | +0.09(+0.58%) |
Mar 01, 2011 | 15.83 | 15.91 | 15.40 | 15.43 | 255,742 | -0.41(-2.60%) |
Feb 28, 2011 | 15.75 | 15.88 | 15.75 | 15.84 | 215,911 | +0.42(+2.71%) |
Feb 25, 2011 | 15.34 | 15.42 | 15.29 | 15.42 | 201,662 | +0.31(+2.04%) |
Feb 24, 2011 | 15.35 | 15.39 | 15.00 | 15.11 | 508,244 | -0.49(-3.12%) |
Feb 23, 2011 | 15.83 | 15.89 | 15.49 | 15.60 | 235,880 | -0.10(-0.66%) |
Feb 22, 2011 | 15.83 | 16.05 | 15.65 | 15.70 | 259,656 | -0.54(-3.30%) |
Feb 18, 2011 | 16.36 | 16.36 | 16.20 | 16.24 | 141,401 | -0.16(-1.00%) |
Feb 17, 2011 | 16.34 | 16.46 | 16.32 | 16.40 | 194,266 | +0.20(+1.23%) |
Feb 16, 2011 | 16.08 | 16.22 | 16.05 | 16.21 | 226,779 | +0.45(+2.87%) |
Feb 15, 2011 | 15.81 | 15.85 | 15.70 | 15.75 | 227,350 | -0.03(-0.17%) |
Feb 14, 2011 | 15.75 | 15.80 | 15.68 | 15.78 | 114,705 | -0.16(-0.99%) |
Feb 11, 2011 | 15.80 | 15.99 | 15.77 | 15.94 | 546,846 | +0.13(+0.82%) |
Feb 10, 2011 | 15.72 | 15.89 | 15.64 | 15.81 | 614,824 | -0.33(-2.04%) |
Feb 09, 2011 | 16.12 | 16.26 | 16.07 | 16.14 | 213,572 | +0.34(+2.17%) |
Feb 08, 2011 | 15.70 | 15.81 | 15.66 | 15.79 | 86,071 | -0.03(-0.17%) |
Feb 07, 2011 | 15.83 | 15.93 | 15.77 | 15.82 | 140,434 | +0.05(+0.35%) |
Feb 04, 2011 | 15.62 | 15.79 | 15.59 | 15.77 | 146,237 | +0.26(+1.68%) |
Feb 03, 2011 | 15.51 | 15.52 | 15.35 | 15.51 | 117,491 | +0.01(+0.04%) |
Feb 02, 2011 | 15.32 | 15.54 | 15.29 | 15.50 | 382,126 | +0.29(+1.94%) |
Feb 01, 2011 | 15.03 | 15.22 | 14.96 | 15.20 | 268,987 | +0.34(+2.31%) |
Jan 31, 2011 | 14.87 | 15.00 | 14.83 | 14.86 | 325,274 | -0.29(-1.95%) |
Jan 28, 2011 | 15.40 | 15.46 | 15.07 | 15.16 | 1,177,474 | -0.31(-2.00%) |
Jan 27, 2011 | 15.51 | 15.51 | 15.33 | 15.46 | 2,026,057 | +0.54(+3.58%) |
Jan 26, 2011 | 14.93 | 15.03 | 14.87 | 14.93 | 194,427 | +0.32(+2.16%) |
Jan 25, 2011 | 14.37 | 14.61 | 14.32 | 14.61 | 205,093 | +0.16(+1.09%) |
Jan 24, 2011 | 14.33 | 14.46 | 14.30 | 14.46 | 218,162 | -0.21(-1.40%) |
Jan 21, 2011 | 14.73 | 14.76 | 14.58 | 14.66 | 116,938 | +0.05(+0.38%) |
Jan 20, 2011 | 14.61 | 14.72 | 14.51 | 14.61 | 218,803 | -0.07(-0.47%) |
Jan 19, 2011 | 15.03 | 15.07 | 14.65 | 14.68 | 216,888 | -0.47(-3.13%) |
Jan 18, 2011 | 15.10 | 15.24 | 15.06 | 15.15 | 210,630 | -0.12(-0.76%) |
Jan 14, 2011 | 14.90 | 15.28 | 14.90 | 15.27 | 162,432 | +0.23(+1.51%) |
Jan 13, 2011 | 15.07 | 15.13 | 15.00 | 15.04 | 105,566 | -0.08(-0.50%) |
Jan 12, 2011 | 14.98 | 15.12 | 14.92 | 15.11 | 172,119 | +0.36(+2.46%) |
Jan 11, 2011 | 14.63 | 14.78 | 14.57 | 14.75 | 160,518 | +0.27(+1.90%) |
Jan 10, 2011 | 14.53 | 14.58 | 14.36 | 14.48 | 187,908 | -0.12(-0.80%) |
Jan 07, 2011 | 14.57 | 14.67 | 14.46 | 14.59 | 181,921 | -0.01(-0.09%) |
Jan 06, 2011 | 14.76 | 14.80 | 14.56 | 14.61 | 203,671 | +0.07(+0.47%) |
Jan 05, 2011 | 14.48 | 14.55 | 14.45 | 14.54 | 139,772 | +0.03(+0.19%) |
Jan 04, 2011 | 14.69 | 14.70 | 14.43 | 14.51 | 144,722 | +0.08(+0.52%) |
Jan 03, 2011 | 14.44 | 14.49 | 14.39 | 14.44 | 94,651 | +0.12(+0.86%) |
Dec 31, 2010 | 14.36 | 14.39 | 14.22 | 14.31 | 111,844 | +0.15(+1.07%) |
Dec 30, 2010 | 14.33 | 14.36 | 14.09 | 14.16 | 249,196 | -0.31(-2.13%) |
Dec 29, 2010 | 14.39 | 14.53 | 14.37 | 14.47 | 101,233 | +0.21(+1.49%) |
Dec 28, 2010 | 14.30 | 14.30 | 14.20 | 14.26 | 125,557 | +0.01(+0.10%) |
Dec 27, 2010 | 14.19 | 14.30 | 14.15 | 14.24 | 114,603 | -0.16(-1.10%) |
Dec 23, 2010 | 14.34 | 14.41 | 14.29 | 14.40 | 124,232 | +0.10(+0.72%) |
Dec 22, 2010 | 14.28 | 14.30 | 14.20 | 14.30 | 109,805 | -0.03(-0.19%) |
Dec 21, 2010 | 14.36 | 14.39 | 14.26 | 14.33 | 144,921 | -0.01(-0.05%) |
Dec 20, 2010 | 14.47 | 14.47 | 14.28 | 14.33 | 146,082 | +0.02(+0.14%) |
Dec 17, 2010 | 14.26 | 14.33 | 14.19 | 14.31 | 244,557 | -0.02(-0.14%) |
Dec 16, 2010 | 14.26 | 14.40 | 14.23 | 14.33 | 171,877 | +0.22(+1.56%) |
Dec 15, 2010 | 14.29 | 14.33 | 14.06 | 14.11 | 213,723 | -0.11(-0.77%) |
Dec 14, 2010 | 14.22 | 14.39 | 14.19 | 14.22 | 232,395 | -0.04(-0.29%) |
Dec 13, 2010 | 14.25 | 14.35 | 14.20 | 14.26 | 258,806 | -0.21(-1.47%) |
Dec 10, 2010 | 14.33 | 14.48 | 14.21 | 14.48 | 499,479 | +0.34(+2.38%) |
Dec 09, 2010 | 14.24 | 14.24 | 14.06 | 14.14 | 383,624 | +0.31(+2.23%) |
Dec 08, 2010 | 13.75 | 13.87 | 13.71 | 13.83 | 262,942 | +0.56(+4.24%) |
Dec 07, 2010 | 13.34 | 13.39 | 13.24 | 13.27 | 263,536 | +0.12(+0.89%) |
Dec 06, 2010 | 13.14 | 13.19 | 13.08 | 13.15 | 182,852 | +0.08(+0.58%) |
Dec 03, 2010 | 12.91 | 13.10 | 12.86 | 13.08 | 194,392 | +0.06(+0.47%) |
Dec 02, 2010 | 12.80 | 13.03 | 12.80 | 13.01 | 239,162 | +0.09(+0.69%) |
Dec 01, 2010 | 12.77 | 12.94 | 12.76 | 12.93 | 221,957 | +0.65(+5.31%) |
Nov 30, 2010 | 12.07 | 12.32 | 12.07 | 12.27 | 393,572 | -0.05(-0.39%) |
Nov 29, 2010 | 12.23 | 12.34 | 12.11 | 12.32 | 343,100 | -0.11(-0.88%) |
Nov 26, 2010 | 12.32 | 12.47 | 12.30 | 12.43 | 370,875 | -0.44(-3.41%) |
Nov 24, 2010 | 12.82 | 12.87 | 12.87 | 12.87 | 291,732 | +0.05(+0.43%) |
Nov 23, 2010 | 13.05 | 13.15 | 12.78 | 12.82 | 178,752 | -0.41(-3.11%) |
Nov 22, 2010 | 13.19 | 13.29 | 13.02 | 13.23 | 432,211 | -0.31(-2.28%) |
Nov 19, 2010 | 13.47 | 13.54 | 13.36 | 13.54 | 138,051 | -0.05(-0.35%) |
Nov 18, 2010 | 13.60 | 13.66 | 13.54 | 13.58 | 406,700 | +0.21(+1.54%) |
Nov 17, 2010 | 13.36 | 13.47 | 13.30 | 13.38 | 274,470 | +0.14(+1.04%) |
Nov 16, 2010 | 13.52 | 13.54 | 13.17 | 13.24 | 307,816 | -0.43(-3.16%) |
Nov 15, 2010 | 13.80 | 13.81 | 13.67 | 13.67 | 109,750 | -0.09(-0.65%) |
Nov 12, 2010 | 13.84 | 13.99 | 13.71 | 13.76 | 199,387 | -0.02(-0.15%) |
Nov 11, 2010 | 13.80 | 13.85 | 13.71 | 13.78 | 233,730 | -0.10(-0.74%) |
Nov 10, 2010 | 14.02 | 14.05 | 13.72 | 13.89 | 155,709 | +0.14(+1.00%) |
Nov 09, 2010 | 14.15 | 14.15 | 13.67 | 13.75 | 244,972 | -0.54(-3.79%) |
Nov 08, 2010 | 14.33 | 14.35 | 14.22 | 14.29 | 599,201 | -0.15(-1.04%) |
Nov 05, 2010 | 14.48 | 14.57 | 14.35 | 14.44 | 172,358 | -0.14(-0.99%) |
Nov 04, 2010 | 14.41 | 14.59 | 14.40 | 14.59 | 366,574 | +0.81(+5.88%) |
Nov 03, 2010 | 13.80 | 13.86 | 13.58 | 13.78 | 153,659 | +0.05(+0.40%) |
Nov 02, 2010 | 13.80 | 13.88 | 13.68 | 13.72 | 150,280 | -0.02(-0.15%) |
Nov 01, 2010 | 13.83 | 13.94 | 13.63 | 13.74 | 151,590 | -0.12(-0.84%) |
Oct 29, 2010 | 13.98 | 14.00 | 13.80 | 13.86 | 201,287 | +0.05(+0.35%) |
Oct 28, 2010 | 13.83 | 13.87 | 13.69 | 13.81 | 219,296 | +0.43(+3.18%) |
Oct 27, 2010 | 13.37 | 13.40 | 13.24 | 13.39 | 166,319 | -0.25(-1.81%) |
Oct 25, 2010 | 13.76 | 13.82 | 13.63 | 13.63 | 442,277 | -0.17(-1.24%) |
Oct 22, 2010 | 13.87 | 13.92 | 13.76 | 13.80 | 133,661 | -0.28(-2.00%) |
Oct 21, 2010 | 13.80 | 14.15 | 13.80 | 14.09 | 657,343 | +0.32(+2.29%) |
Oct 20, 2010 | 13.57 | 13.84 | 13.57 | 13.77 | 844,532 | +0.20(+1.47%) |
Oct 19, 2010 | 13.73 | 13.77 | 13.50 | 13.57 | 225,468 | -0.15(-1.10%) |
Oct 18, 2010 | 13.56 | 13.74 | 13.52 | 13.72 | 152,364 | +0.27(+2.04%) |
Oct 15, 2010 | 13.64 | 13.64 | 13.35 | 13.45 | 188,678 | -0.12(-0.91%) |
Oct 14, 2010 | 13.63 | 13.69 | 13.47 | 13.57 | 845,147 | -0.03(-0.20%) |
Oct 13, 2010 | 13.52 | 13.64 | 13.47 | 13.60 | 867,656 | +0.14(+1.02%) |
Oct 12, 2010 | 13.45 | 13.50 | 13.36 | 13.46 | 463,518 | -0.23(-1.65%) |
Oct 11, 2010 | 13.74 | 13.76 | 13.65 | 13.69 | 304,404 | -0.25(-1.82%) |
Oct 08, 2010 | 13.94 | 13.99 | 13.85 | 13.94 | 173,519 | -0.03(-0.25%) |
Oct 07, 2010 | 14.22 | 14.22 | 13.89 | 13.98 | 170,692 | -0.02(-0.15%) |
Oct 06, 2010 | 13.98 | 14.07 | 13.95 | 14.00 | 144,244 | +0.01(+0.05%) |
Oct 05, 2010 | 13.72 | 14.00 | 13.70 | 13.99 | 394,501 | +0.19(+1.39%) |
Oct 04, 2010 | 13.99 | 14.02 | 13.72 | 13.80 | 131,846 | -0.29(-2.05%) |
Oct 01, 2010 | 14.09 | 14.18 | 13.98 | 14.09 | 395,154 | +0.40(+2.91%) |
Sep 30, 2010 | 13.95 | 14.04 | 13.65 | 13.69 | 1,357,257 | -0.03(-0.25%) |
Sep 29, 2010 | 13.78 | 13.82 | 13.68 | 13.72 | 1,199,180 | -0.12(-0.84%) |
Sep 28, 2010 | 13.59 | 13.86 | 13.42 | 13.84 | 288,180 | +0.53(+3.97%) |
Sep 27, 2010 | 13.41 | 13.42 | 13.31 | 13.31 | 194,112 | -0.08(-0.61%) |
Sep 24, 2010 | 13.32 | 13.39 | 13.25 | 13.39 | 119,751 | +0.43(+3.33%) |
Sep 23, 2010 | 13.01 | 13.14 | 12.94 | 12.96 | 88,908 | -0.19(-1.41%) |
Sep 22, 2010 | 13.21 | 13.36 | 13.10 | 13.15 | 147,277 | -0.18(-1.34%) |
Sep 21, 2010 | 13.30 | 13.42 | 13.19 | 13.32 | 231,272 | -0.08(-0.61%) |
Sep 20, 2010 | 13.17 | 13.44 | 13.15 | 13.41 | 234,004 | +0.29(+2.20%) |
Sep 17, 2010 | 13.12 | 13.38 | 13.06 | 13.12 | 223,199 | -0.34(-2.50%) |
Sep 15, 2010 | 13.34 | 13.47 | 13.28 | 13.45 | 281,813 | +0.23(+1.71%) |
Sep 14, 2010 | 13.07 | 13.29 | 12.99 | 13.23 | 1,318,740 | +0.16(+1.21%) |
Sep 13, 2010 | 13.08 | 13.18 | 12.99 | 13.07 | 192,653 | +0.46(+3.65%) |
Sep 10, 2010 | 12.57 | 12.71 | 12.56 | 12.61 | 111,179 | +0.10(+0.82%) |
Sep 09, 2010 | 12.55 | 12.63 | 12.43 | 12.51 | 196,746 | +0.14(+1.11%) |
Sep 08, 2010 | 12.36 | 12.47 | 12.34 | 12.37 | 177,131 | +0.05(+0.39%) |
Sep 07, 2010 | 12.27 | 12.38 | 12.18 | 12.32 | 162,715 | -0.23(-1.86%) |
Sep 03, 2010 | 12.47 | 12.56 | 12.38 | 12.56 | 263,680 | +0.12(+0.94%) |
Sep 02, 2010 | 12.24 | 12.44 | 12.23 | 12.44 | 185,512 | +0.11(+0.89%) |
Sep 01, 2010 | 12.12 | 12.33 | 12.07 | 12.33 | 309,290 | +0.47(+3.99%) |
Aug 31, 2010 | 11.85 | 11.90 | 11.67 | 11.86 | 1,457 | +0.02(+0.17%) |
Aug 30, 2010 | 12.01 | 12.01 | 11.80 | 11.83 | 232,291 | -0.19(-1.54%) |
Aug 27, 2010 | 12.02 | 12.06 | 11.73 | 12.02 | 692,582 | +0.34(+2.88%) |
Aug 26, 2010 | 11.68 | 11.81 | 11.63 | 11.68 | 150,261 | -0.01(-0.06%) |
Aug 25, 2010 | 11.61 | 11.70 | 11.48 | 11.69 | 183,540 | -0.10(-0.87%) |
Aug 24, 2010 | 11.83 | 11.90 | 11.73 | 11.79 | 217,134 | -0.27(-2.22%) |
Aug 23, 2010 | 12.12 | 12.23 | 12.06 | 12.06 | 218,373 | +0.16(+1.33%) |
Aug 20, 2010 | 11.86 | 11.93 | 11.78 | 11.90 | 187,047 | -0.21(-1.70%) |
Aug 19, 2010 | 12.44 | 12.49 | 12.02 | 12.11 | 342,521 | -0.42(-3.34%) |
Aug 18, 2010 | 12.54 | 12.64 | 12.45 | 12.53 | 309,287 | +0.24(+1.94%) |
Aug 17, 2010 | 12.15 | 12.32 | 12.08 | 12.29 | 354,704 | +0.50(+4.26%) |
Aug 16, 2010 | 11.69 | 11.84 | 11.67 | 11.79 | 278,707 | +0.11(+0.93%) |
Aug 13, 2010 | 11.68 | 11.84 | 11.65 | 11.68 | 180,103 | -0.01(-0.12%) |
Aug 12, 2010 | 11.78 | 11.80 | 11.60 | 11.69 | 319,553 | -0.11(-0.92%) |
Aug 11, 2010 | 12.05 | 12.05 | 11.77 | 11.80 | 384,858 | -0.74(-5.90%) |
Aug 10, 2010 | 12.46 | 12.63 | 12.34 | 12.54 | 407,094 | -0.14(-1.07%) |
Aug 09, 2010 | 12.65 | 12.70 | 12.60 | 12.68 | 249,462 | +0.22(+1.74%) |
Aug 06, 2010 | 12.46 | 12.53 | 12.26 | 12.46 | 622,302 | -0.07(-0.60%) |
Aug 05, 2010 | 12.49 | 12.55 | 12.36 | 12.53 | 461,232 | +0.29(+2.38%) |
Aug 04, 2010 | 12.30 | 12.39 | 12.17 | 12.24 | 299,616 | -0.01(-0.06%) |
Aug 03, 2010 | 12.38 | 12.40 | 12.21 | 12.25 | 5,993,033 | +0.07(+0.61%) |
Aug 02, 2010 | 12.11 | 12.19 | 12.09 | 12.17 | 213,739 | +0.37(+3.10%) |
Jul 30, 2010 | 11.81 | 11.92 | 11.73 | 11.81 | 249,643 | -0.03(-0.29%) |
Jul 29, 2010 | 11.93 | 12.00 | 11.75 | 11.84 | 407,824 | +0.29(+2.52%) |
Jul 28, 2010 | 11.81 | 11.85 | 11.54 | 11.55 | 1,002,102 | -0.07(-0.64%) |
Jul 27, 2010 | 11.67 | 11.70 | 11.44 | 11.62 | 396,127 | +0.48(+4.32%) |
Jul 26, 2010 | 11.07 | 11.16 | 10.99 | 11.14 | 296,555 | +0.02(+0.18%) |
Jul 23, 2010 | 10.98 | 11.18 | 10.95 | 11.12 | 420,617 | +0.11(+0.99%) |
Jul 22, 2010 | 10.84 | 11.06 | 10.81 | 11.01 | 421,242 | +0.37(+3.44%) |
Jul 21, 2010 | 10.78 | 10.89 | 10.58 | 10.65 | 4,145,768 | -0.03(-0.25%) |
Jul 20, 2010 | 10.38 | 10.74 | 10.37 | 10.68 | 468,997 | +0.00(+0.00%) |
Jul 19, 2010 | 10.66 | 10.73 | 10.54 | 10.68 | 156,324 | -0.03(-0.32%) |
Jul 16, 2010 | 10.71 | 11.03 | 10.69 | 10.71 | 204,092 | -0.59(-5.22%) |
Jul 15, 2010 | 11.27 | 11.31 | 11.06 | 11.30 | 291,988 | +0.11(+0.97%) |
Jul 14, 2010 | 11.17 | 11.29 | 11.11 | 11.19 | 268,424 | +0.02(+0.18%) |
Jul 13, 2010 | 11.11 | 11.19 | 11.05 | 11.17 | 454,884 | +0.03(+0.24%) |
Jul 12, 2010 | 10.91 | 11.18 | 10.84 | 11.14 | 904,524 | +0.14(+1.29%) |
Jul 09, 2010 | 11.00 | 11.06 | 10.82 | 11.00 | 213,772 | +0.20(+1.82%) |
Jul 08, 2010 | 10.65 | 10.81 | 10.59 | 10.80 | 880,976 | +0.30(+2.84%) |
Jul 07, 2010 | 10.23 | 10.54 | 10.23 | 10.51 | 402,011 | +0.27(+2.65%) |
Jul 06, 2010 | 10.37 | 10.44 | 10.14 | 10.23 | 158,774 | +0.03(+0.27%) |
Jul 02, 2010 | 10.21 | 10.27 | 10.09 | 10.21 | 202,703 | +0.01(+0.07%) |
Jul 01, 2010 | 10.23 | 10.28 | 9.957 | 10.20 | 299,689 | +0.07(+0.67%) |
Jun 30, 2010 | 10.29 | 10.38 | 10.11 | 10.13 | 291,052 | -0.31(-2.99%) |
Jun 29, 2010 | 10.63 | 10.65 | 10.39 | 10.44 | 318,532 | -0.53(-4.82%) |
Jun 25, 2010 | 10.97 | 10.99 | 10.75 | 10.97 | 269,021 | -0.06(-0.55%) |
Jun 24, 2010 | 11.22 | 11.25 | 10.99 | 11.03 | 432,719 | -0.32(-2.81%) |
Jun 23, 2010 | 11.32 | 11.40 | 11.17 | 11.35 | 353,463 | +0.10(+0.84%) |
Jun 22, 2010 | 11.42 | 11.51 | 11.25 | 11.26 | 278,328 | -0.14(-1.19%) |
Jun 21, 2010 | 11.60 | 11.63 | 11.33 | 11.39 | 355,176 | +0.07(+0.66%) |
Jun 18, 2010 | 11.32 | 11.45 | 11.27 | 11.32 | 219,016 | +0.00(+0.00%) |
Jun 17, 2010 | 11.42 | 11.43 | 11.22 | 11.32 | 229,118 | -0.07(-0.60%) |
Jun 16, 2010 | 11.37 | 11.51 | 11.33 | 11.39 | 383,373 | +0.03(+0.24%) |
Jun 15, 2010 | 11.10 | 11.36 | 11.10 | 11.36 | 418,125 | +0.56(+5.21%) |
Jun 14, 2010 | 10.90 | 10.99 | 10.77 | 10.80 | 244,282 | +0.13(+1.21%) |
Jun 11, 2010 | 10.62 | 10.69 | 10.49 | 10.67 | 446,365 | -0.32(-2.90%) |
Jun 10, 2010 | 10.76 | 11.00 | 10.74 | 10.99 | 436,797 | +0.73(+7.07%) |
Jun 09, 2010 | 10.39 | 10.53 | 10.23 | 10.26 | 563,414 | -0.19(-1.82%) |
Jun 08, 2010 | 10.31 | 10.45 | 10.11 | 10.45 | 541,627 | +0.11(+1.05%) |
Jun 07, 2010 | 10.72 | 10.74 | 10.31 | 10.34 | 590,999 | -0.45(-4.21%) |
Jun 04, 2010 | 10.80 | 11.07 | 10.72 | 10.80 | 978,156 | -0.15(-1.36%) |
Jun 03, 2010 | 11.29 | 11.29 | 10.89 | 10.95 | 8,907,526 | -0.30(-2.65%) |
Jun 02, 2010 | 11.12 | 11.28 | 10.95 | 11.25 | 693,497 | +0.03(+0.30%) |
Jun 01, 2010 | 11.41 | 11.54 | 11.18 | 11.21 | 997,209 | +0.62(+5.89%) |
May 28, 2010 | 10.59 | 10.75 | 10.49 | 10.59 | 434,589 | -0.31(-2.80%) |
May 27, 2010 | 10.55 | 10.92 | 10.52 | 10.89 | 796,794 | +1.06(+10.76%) |
May 26, 2010 | 10.04 | 10.18 | 9.773 | 9.834 | 576,038 | -0.24(-2.36%) |
May 25, 2010 | 9.923 | 10.09 | 9.834 | 10.07 | 1,295,075 | -0.15(-1.46%) |
May 24, 2010 | 10.28 | 10.44 | 10.14 | 10.22 | 555,956 | +0.03(+0.33%) |
May 21, 2010 | 9.828 | 10.25 | 9.828 | 10.19 | 549,122 | +0.30(+3.02%) |
May 20, 2010 | 9.895 | 10.14 | 9.855 | 9.889 | 9,417,715 | -0.39(-3.83%) |
May 19, 2010 | 10.17 | 10.33 | 10.04 | 10.28 | 718,277 | +0.16(+1.54%) |
May 18, 2010 | 10.57 | 10.57 | 10.09 | 10.13 | 632,058 | -0.58(-5.45%) |
May 17, 2010 | 10.59 | 10.72 | 10.38 | 10.71 | 1,055,769 | -0.03(-0.32%) |
May 14, 2010 | 10.74 | 10.99 | 10.62 | 10.74 | 608,121 | -0.56(-4.98%) |
May 13, 2010 | 11.20 | 11.37 | 11.12 | 11.31 | 830,230 | -0.12(-1.07%) |
May 12, 2010 | 11.44 | 11.48 | 11.36 | 11.43 | 954,037 | +0.36(+3.25%) |
May 11, 2010 | 11.11 | 11.18 | 10.98 | 11.07 | 813,207 | +0.00(+0.00%) |
May 10, 2010 | 11.05 | 11.10 | 10.96 | 11.07 | 1,092,011 | +0.22(+2.00%) |
May 07, 2010 | 10.70 | 11.05 | 10.35 | 10.85 | 990,140 | +0.18(+1.72%) |
May 06, 2010 | 11.35 | 11.42 | 10.11 | 10.67 | 731,692 | -0.50(-4.43%) |
May 05, 2010 | 11.22 | 11.34 | 11.14 | 11.16 | 362,458 | -0.28(-2.49%) |
May 04, 2010 | 11.62 | 11.82 | 11.34 | 11.45 | 403,775 | -0.52(-4.31%) |