Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.85 | 15.15 | 14.68 | 15.13 | 28,615 | +0.32(+2.16%) |
Apr 28, 2011 | 14.68 | 14.81 | 14.58 | 14.81 | 9,439 | +0.05(+0.33%) |
Apr 27, 2011 | 14.39 | 14.84 | 14.36 | 14.76 | 27,674 | +0.46(+3.18%) |
Apr 26, 2011 | 14.24 | 14.34 | 14.13 | 14.30 | 18,230 | +0.18(+1.27%) |
Apr 25, 2011 | 14.06 | 14.12 | 14.01 | 14.12 | 7,276 | +0.02(+0.16%) |
Apr 21, 2011 | 14.32 | 14.32 | 14.10 | 14.10 | 7,989 | -0.10(-0.71%) |
Apr 20, 2011 | 14.41 | 14.41 | 14.12 | 14.20 | 16,218 | +0.00(+0.00%) |
Apr 19, 2011 | 14.36 | 14.36 | 14.14 | 14.20 | 10,149 | -0.07(-0.52%) |
Apr 18, 2011 | 14.26 | 14.50 | 14.12 | 14.28 | 23,533 | -0.10(-0.67%) |
Apr 15, 2011 | 14.23 | 14.47 | 14.23 | 14.37 | 37,609 | +0.08(+0.58%) |
Apr 14, 2011 | 14.29 | 14.41 | 14.09 | 14.29 | 24,999 | -0.14(-0.94%) |
Apr 13, 2011 | 14.71 | 14.73 | 14.41 | 14.43 | 63,291 | -0.14(-0.96%) |
Apr 12, 2011 | 15.23 | 15.28 | 14.56 | 14.57 | 13,247 | -0.68(-4.49%) |
Apr 11, 2011 | 15.52 | 15.57 | 15.21 | 15.25 | 68,712 | -0.27(-1.75%) |
Apr 08, 2011 | 16.17 | 16.18 | 15.51 | 15.52 | 14,450 | -0.50(-3.12%) |
Apr 07, 2011 | 16.35 | 16.45 | 16.01 | 16.02 | 31,589 | -0.35(-2.12%) |
Apr 06, 2011 | 15.91 | 16.47 | 15.91 | 16.37 | 12,294 | +0.43(+2.73%) |
Apr 05, 2011 | 15.38 | 15.98 | 15.38 | 15.94 | 18,548 | +0.50(+3.27%) |
Apr 04, 2011 | 15.39 | 15.45 | 15.23 | 15.43 | 8,297 | +0.10(+0.62%) |
Apr 01, 2011 | 14.94 | 15.45 | 14.85 | 15.34 | 18,965 | +0.46(+3.07%) |
Mar 31, 2011 | 14.60 | 14.96 | 14.60 | 14.88 | 18,723 | +0.27(+1.87%) |
Mar 30, 2011 | 14.61 | 14.64 | 14.40 | 14.61 | 22,610 | +0.05(+0.36%) |
Mar 29, 2011 | 14.51 | 14.58 | 14.33 | 14.55 | 24,062 | -0.00(-0.03%) |
Mar 28, 2011 | 14.60 | 14.61 | 14.32 | 14.56 | 214,114 | -0.02(-0.15%) |
Mar 25, 2011 | 14.37 | 14.60 | 14.28 | 14.58 | 10,423 | +0.27(+1.85%) |
Mar 24, 2011 | 14.23 | 14.35 | 14.04 | 14.32 | 26,561 | +0.14(+0.98%) |
Mar 23, 2011 | 14.03 | 14.18 | 13.86 | 14.18 | 23,045 | +0.15(+1.05%) |
Mar 22, 2011 | 14.10 | 14.16 | 13.93 | 14.03 | 10,817 | -0.05(-0.34%) |
Mar 21, 2011 | 13.93 | 14.12 | 13.91 | 14.08 | 26,805 | +0.10(+0.68%) |
Mar 18, 2011 | 14.20 | 14.26 | 13.83 | 13.98 | 58,895 | -0.09(-0.62%) |
Mar 17, 2011 | 14.12 | 14.42 | 13.75 | 14.07 | 69,561 | +0.27(+1.98%) |
Mar 16, 2011 | 14.26 | 14.29 | 13.74 | 13.79 | 44,456 | -0.49(-3.44%) |
Mar 15, 2011 | 14.02 | 14.39 | 13.98 | 14.28 | 37,162 | -0.06(-0.39%) |
Mar 14, 2011 | 14.45 | 14.48 | 14.34 | 14.34 | 5,497 | -0.12(-0.81%) |
Mar 11, 2011 | 14.45 | 14.52 | 14.30 | 14.46 | 41,110 | +0.01(+0.06%) |
Mar 10, 2011 | 14.44 | 14.55 | 14.42 | 14.45 | 26,356 | -0.20(-1.34%) |
Mar 09, 2011 | 14.56 | 14.65 | 14.55 | 14.65 | 7,151 | +0.07(+0.51%) |
Mar 08, 2011 | 14.58 | 14.70 | 14.55 | 14.57 | 10,090 | +0.12(+0.84%) |
Mar 07, 2011 | 14.87 | 14.90 | 14.27 | 14.45 | 43,271 | -0.29(-1.98%) |
Mar 04, 2011 | 14.72 | 14.74 | 14.64 | 14.74 | 10,299 | +0.02(+0.15%) |
Mar 03, 2011 | 14.81 | 14.91 | 14.57 | 14.72 | 37,479 | +0.07(+0.50%) |
Mar 02, 2011 | 14.45 | 14.79 | 14.26 | 14.65 | 79,946 | +0.15(+1.02%) |
Mar 01, 2011 | 14.56 | 14.56 | 14.43 | 14.50 | 18,192 | -0.12(-0.83%) |
Feb 28, 2011 | 14.69 | 14.69 | 14.43 | 14.62 | 44,946 | +0.06(+0.42%) |
Feb 25, 2011 | 14.59 | 14.60 | 14.29 | 14.56 | 15,594 | -0.06(-0.39%) |
Feb 24, 2011 | 14.65 | 14.69 | 14.35 | 14.61 | 24,649 | +0.06(+0.39%) |
Feb 23, 2011 | 14.70 | 15.04 | 14.47 | 14.56 | 34,193 | -0.04(-0.30%) |
Feb 22, 2011 | 14.91 | 15.01 | 14.60 | 14.60 | 17,414 | -0.55(-3.61%) |
Feb 18, 2011 | 15.17 | 15.17 | 15.05 | 15.15 | 17,246 | +0.02(+0.14%) |
Feb 17, 2011 | 14.68 | 15.13 | 14.61 | 15.13 | 23,896 | +0.43(+2.93%) |
Feb 16, 2011 | 14.47 | 14.78 | 14.39 | 14.70 | 24,165 | +0.27(+1.90%) |
Feb 15, 2011 | 14.56 | 14.81 | 14.40 | 14.42 | 18,334 | -0.19(-1.31%) |
Feb 14, 2011 | 14.72 | 14.75 | 14.54 | 14.61 | 9,526 | -0.19(-1.29%) |
Feb 11, 2011 | 14.70 | 14.82 | 14.67 | 14.81 | 9,682 | +0.06(+0.41%) |
Feb 10, 2011 | 14.88 | 14.98 | 14.62 | 14.75 | 17,274 | -0.23(-1.51%) |
Feb 09, 2011 | 15.00 | 15.02 | 14.90 | 14.97 | 6,555 | -0.14(-0.92%) |
Feb 08, 2011 | 15.18 | 15.18 | 14.95 | 15.11 | 9,259 | -0.13(-0.88%) |
Feb 07, 2011 | 15.08 | 15.27 | 15.08 | 15.25 | 11,795 | +0.12(+0.78%) |
Feb 04, 2011 | 15.18 | 15.28 | 15.04 | 15.13 | 18,779 | -0.09(-0.57%) |
Feb 03, 2011 | 15.15 | 15.21 | 15.10 | 15.21 | 7,476 | -0.03(-0.20%) |
Feb 02, 2011 | 15.37 | 15.41 | 15.12 | 15.25 | 8,790 | -0.24(-1.54%) |
Feb 01, 2011 | 15.06 | 15.55 | 15.06 | 15.48 | 12,918 | +0.61(+4.09%) |
Jan 31, 2011 | 15.28 | 15.28 | 14.85 | 14.88 | 46,734 | -0.14(-0.95%) |
Jan 28, 2011 | 15.82 | 15.82 | 15.02 | 15.02 | 30,578 | -0.81(-5.13%) |
Jan 27, 2011 | 15.59 | 15.84 | 15.34 | 15.83 | 14,045 | +0.24(+1.56%) |
Jan 26, 2011 | 15.01 | 15.59 | 14.78 | 15.59 | 10,161 | +0.58(+3.85%) |
Jan 25, 2011 | 14.41 | 15.07 | 14.41 | 15.01 | 41,377 | +0.48(+3.29%) |
Jan 24, 2011 | 14.29 | 14.66 | 14.29 | 14.53 | 8,787 | +0.24(+1.70%) |
Jan 21, 2011 | 14.20 | 14.41 | 14.20 | 14.29 | 49,314 | +0.22(+1.54%) |
Jan 20, 2011 | 14.58 | 14.72 | 14.07 | 14.07 | 16,006 | -0.51(-3.52%) |
Jan 19, 2011 | 15.49 | 15.49 | 14.56 | 14.58 | 24,239 | -0.91(-5.86%) |
Jan 18, 2011 | 15.53 | 15.54 | 15.23 | 15.49 | 10,230 | -0.05(-0.31%) |
Jan 14, 2011 | 15.10 | 15.59 | 15.10 | 15.54 | 14,031 | +0.46(+3.06%) |
Jan 13, 2011 | 15.04 | 15.24 | 15.04 | 15.08 | 16,006 | +0.02(+0.14%) |
Jan 12, 2011 | 15.32 | 15.32 | 14.97 | 15.06 | 38,835 | -0.12(-0.77%) |
Jan 11, 2011 | 15.52 | 15.52 | 15.05 | 15.18 | 19,068 | +0.07(+0.49%) |
Jan 10, 2011 | 15.17 | 15.23 | 15.05 | 15.10 | 15,960 | -0.13(-0.85%) |
Jan 07, 2011 | 15.65 | 15.65 | 15.02 | 15.23 | 21,882 | -0.36(-2.32%) |
Jan 06, 2011 | 15.79 | 16.25 | 15.43 | 15.59 | 82,497 | -0.16(-0.99%) |
Jan 05, 2011 | 15.69 | 15.79 | 15.67 | 15.75 | 11,515 | +0.08(+0.50%) |
Jan 04, 2011 | 16.28 | 16.28 | 15.67 | 15.67 | 11,532 | -0.57(-3.48%) |
Jan 03, 2011 | 15.87 | 16.25 | 15.83 | 16.24 | 16,245 | +0.60(+3.86%) |
Dec 31, 2010 | 15.79 | 15.81 | 15.63 | 15.63 | 15,026 | -0.23(-1.47%) |
Dec 30, 2010 | 15.89 | 15.97 | 15.77 | 15.87 | 24,014 | +0.02(+0.11%) |
Dec 29, 2010 | 15.88 | 16.00 | 15.77 | 15.85 | 37,578 | -0.16(-1.00%) |
Dec 28, 2010 | 16.33 | 16.33 | 16.01 | 16.01 | 12,593 | -0.44(-2.65%) |
Dec 27, 2010 | 16.31 | 16.44 | 16.31 | 16.44 | 4,806 | +0.08(+0.50%) |
Dec 23, 2010 | 16.71 | 16.71 | 16.29 | 16.36 | 12,498 | -0.44(-2.64%) |
Dec 22, 2010 | 16.71 | 16.83 | 16.71 | 16.81 | 3,205 | +0.10(+0.59%) |
Dec 21, 2010 | 16.66 | 16.76 | 16.28 | 16.71 | 33,270 | +0.08(+0.47%) |
Dec 20, 2010 | 17.10 | 17.10 | 16.35 | 16.63 | 43,732 | -0.01(-0.05%) |
Dec 17, 2010 | 17.06 | 17.06 | 16.61 | 16.64 | 84,729 | -0.36(-2.11%) |
Dec 16, 2010 | 16.71 | 17.06 | 16.63 | 17.00 | 24,083 | +0.29(+1.73%) |
Dec 15, 2010 | 16.67 | 17.01 | 16.62 | 16.71 | 25,652 | -0.02(-0.10%) |
Dec 14, 2010 | 16.83 | 16.84 | 16.64 | 16.72 | 23,247 | -0.03(-0.18%) |
Dec 13, 2010 | 16.78 | 16.90 | 16.66 | 16.75 | 21,251 | -0.01(-0.08%) |
Dec 10, 2010 | 16.08 | 16.85 | 16.08 | 16.77 | 22,973 | +0.27(+1.62%) |
Dec 09, 2010 | 16.42 | 16.53 | 16.24 | 16.50 | 30,960 | +0.29(+1.81%) |
Dec 08, 2010 | 16.57 | 16.57 | 16.13 | 16.21 | 28,797 | -0.28(-1.68%) |
Dec 07, 2010 | 15.95 | 16.48 | 15.81 | 16.48 | 22,109 | +0.71(+4.51%) |
Dec 06, 2010 | 15.38 | 15.78 | 15.38 | 15.77 | 10,994 | -0.19(-1.19%) |
Dec 03, 2010 | 15.60 | 15.96 | 15.43 | 15.96 | 12,120 | +0.17(+1.07%) |
Dec 02, 2010 | 15.57 | 15.89 | 15.47 | 15.79 | 22,313 | +0.08(+0.52%) |
Dec 01, 2010 | 15.89 | 15.89 | 15.53 | 15.71 | 42,452 | +0.22(+1.42%) |
Nov 30, 2010 | 15.35 | 15.49 | 15.15 | 15.49 | 46,288 | -0.09(-0.61%) |
Nov 29, 2010 | 15.61 | 15.67 | 15.21 | 15.59 | 8,672 | -0.19(-1.18%) |
Nov 26, 2010 | 15.88 | 15.97 | 15.68 | 15.77 | 3,059 | -0.28(-1.77%) |
Nov 24, 2010 | 15.68 | 16.06 | 16.06 | 16.06 | 36,079 | +0.37(+2.37%) |
Nov 23, 2010 | 15.78 | 15.82 | 15.64 | 15.68 | 7,786 | -0.26(-1.65%) |
Nov 22, 2010 | 15.84 | 15.95 | 15.62 | 15.95 | 8,537 | -0.01(-0.08%) |
Nov 19, 2010 | 15.96 | 15.96 | 15.79 | 15.96 | 20,188 | +0.06(+0.35%) |
Nov 18, 2010 | 15.65 | 16.00 | 15.45 | 15.90 | 21,251 | +0.37(+2.36%) |
Nov 17, 2010 | 15.45 | 15.64 | 15.32 | 15.54 | 5,668 | +0.11(+0.70%) |
Nov 16, 2010 | 15.68 | 15.79 | 15.37 | 15.43 | 20,018 | -0.35(-2.21%) |
Nov 15, 2010 | 15.40 | 15.82 | 15.39 | 15.78 | 7,793 | +0.03(+0.16%) |
Nov 12, 2010 | 15.94 | 15.94 | 15.75 | 15.75 | 11,946 | -0.38(-2.33%) |
Nov 11, 2010 | 16.40 | 16.41 | 16.06 | 16.13 | 17,631 | -0.48(-2.91%) |
Nov 10, 2010 | 16.00 | 16.61 | 16.00 | 16.61 | 23,662 | +0.73(+4.59%) |
Nov 09, 2010 | 15.84 | 16.07 | 15.82 | 15.88 | 20,927 | +0.02(+0.14%) |
Nov 08, 2010 | 15.53 | 15.93 | 15.49 | 15.86 | 17,115 | +0.01(+0.05%) |
Nov 05, 2010 | 15.75 | 15.94 | 15.30 | 15.85 | 40,121 | -0.09(-0.54%) |
Nov 04, 2010 | 15.12 | 15.95 | 15.12 | 15.94 | 37,073 | +0.84(+5.54%) |
Nov 03, 2010 | 14.80 | 15.10 | 14.74 | 15.10 | 8,834 | +0.40(+2.70%) |
Nov 02, 2010 | 14.43 | 14.75 | 14.43 | 14.71 | 24,304 | +0.50(+3.49%) |
Nov 01, 2010 | 14.85 | 14.85 | 14.08 | 14.21 | 26,032 | -0.57(-3.83%) |
Oct 29, 2010 | 14.54 | 14.83 | 14.54 | 14.77 | 17,798 | +0.23(+1.60%) |
Oct 28, 2010 | 14.79 | 14.79 | 14.46 | 14.54 | 8,046 | -0.06(-0.44%) |
Oct 27, 2010 | 14.92 | 15.01 | 14.55 | 14.61 | 9,335 | -0.50(-3.34%) |
Oct 25, 2010 | 15.15 | 15.21 | 14.99 | 15.11 | 10,472 | -0.06(-0.40%) |
Oct 22, 2010 | 15.36 | 15.36 | 15.10 | 15.17 | 11,381 | +0.11(+0.75%) |
Oct 21, 2010 | 15.68 | 15.69 | 15.02 | 15.06 | 24,830 | -0.62(-3.94%) |
Oct 20, 2010 | 15.69 | 15.73 | 15.47 | 15.68 | 14,577 | +0.13(+0.81%) |
Oct 19, 2010 | 15.39 | 15.76 | 15.39 | 15.55 | 17,933 | +0.02(+0.11%) |
Oct 18, 2010 | 15.04 | 15.53 | 15.04 | 15.53 | 13,381 | +0.55(+3.69%) |
Oct 15, 2010 | 15.38 | 15.38 | 14.89 | 14.98 | 49,354 | -0.16(-1.08%) |
Oct 14, 2010 | 15.02 | 15.21 | 14.89 | 15.15 | 12,623 | +0.06(+0.40%) |
Oct 13, 2010 | 14.95 | 15.20 | 14.82 | 15.08 | 43,326 | +0.19(+1.30%) |
Oct 12, 2010 | 14.90 | 14.99 | 14.52 | 14.89 | 12,465 | -0.10(-0.69%) |
Oct 11, 2010 | 14.78 | 15.07 | 14.78 | 14.99 | 7,264 | +0.03(+0.23%) |
Oct 08, 2010 | 14.59 | 14.97 | 14.42 | 14.96 | 14,449 | +0.21(+1.45%) |
Oct 07, 2010 | 15.12 | 15.15 | 14.72 | 14.75 | 19,442 | -0.21(-1.43%) |
Oct 06, 2010 | 14.85 | 15.05 | 14.81 | 14.96 | 34,998 | +0.03(+0.20%) |
Oct 05, 2010 | 14.68 | 15.05 | 14.08 | 14.93 | 33,406 | +0.61(+4.28%) |
Oct 04, 2010 | 14.61 | 14.66 | 14.32 | 14.32 | 13,093 | -0.39(-2.65%) |
Oct 01, 2010 | 14.96 | 14.96 | 14.54 | 14.71 | 3,685 | -0.14(-0.92%) |
Sep 30, 2010 | 14.97 | 14.99 | 14.61 | 14.84 | 26,107 | -0.06(-0.40%) |
Sep 29, 2010 | 14.51 | 14.93 | 14.23 | 14.90 | 32,631 | +0.33(+2.26%) |
Sep 28, 2010 | 14.48 | 14.69 | 14.20 | 14.57 | 24,412 | +0.18(+1.28%) |
Sep 27, 2010 | 14.52 | 14.54 | 14.37 | 14.39 | 10,448 | -0.11(-0.74%) |
Sep 24, 2010 | 13.95 | 14.59 | 13.95 | 14.50 | 37,909 | +0.59(+4.25%) |
Sep 23, 2010 | 14.04 | 14.28 | 13.83 | 13.91 | 33,373 | -0.13(-0.95%) |
Sep 22, 2010 | 14.24 | 14.36 | 13.98 | 14.04 | 19,722 | -0.45(-3.08%) |
Sep 21, 2010 | 14.72 | 14.90 | 14.40 | 14.48 | 21,279 | -0.29(-1.97%) |
Sep 20, 2010 | 14.09 | 14.81 | 14.09 | 14.78 | 38,161 | +0.68(+4.83%) |
Sep 17, 2010 | 13.92 | 14.14 | 13.76 | 14.09 | 54,702 | +0.12(+0.86%) |
Sep 15, 2010 | 13.91 | 14.03 | 13.61 | 13.97 | 16,431 | +0.21(+1.49%) |
Sep 14, 2010 | 13.97 | 13.97 | 13.67 | 13.77 | 16,944 | -0.24(-1.68%) |
Sep 13, 2010 | 13.55 | 14.06 | 13.55 | 14.00 | 28,983 | +0.56(+4.14%) |
Sep 10, 2010 | 13.51 | 13.60 | 13.28 | 13.45 | 14,183 | -0.06(-0.41%) |
Sep 09, 2010 | 13.43 | 13.52 | 13.27 | 13.50 | 19,174 | +0.25(+1.91%) |
Sep 08, 2010 | 13.18 | 13.42 | 13.14 | 13.25 | 19,627 | +0.15(+1.11%) |
Sep 07, 2010 | 13.61 | 13.67 | 13.05 | 13.10 | 25,978 | -0.55(-4.05%) |
Sep 03, 2010 | 13.71 | 13.71 | 13.41 | 13.66 | 17,225 | +0.11(+0.82%) |
Sep 02, 2010 | 13.56 | 13.72 | 13.32 | 13.55 | 18,268 | -0.04(-0.32%) |
Sep 01, 2010 | 13.27 | 13.61 | 13.23 | 13.59 | 31,667 | +0.53(+4.03%) |
Aug 31, 2010 | 13.28 | 13.28 | 12.85 | 13.06 | 26,009 | +0.30(+2.31%) |
Aug 30, 2010 | 13.12 | 13.12 | 12.70 | 12.77 | 31,959 | -0.36(-2.74%) |
Aug 27, 2010 | 13.14 | 13.14 | 12.81 | 13.13 | 46,334 | +0.07(+0.56%) |
Aug 26, 2010 | 13.31 | 13.43 | 13.05 | 13.05 | 16,942 | -0.25(-1.87%) |
Aug 25, 2010 | 12.43 | 13.31 | 12.41 | 13.30 | 38,602 | +0.81(+6.52%) |
Aug 24, 2010 | 12.22 | 12.67 | 12.22 | 12.49 | 126,462 | +0.13(+1.04%) |
Aug 23, 2010 | 12.54 | 12.72 | 12.35 | 12.36 | 43,080 | -0.15(-1.20%) |
Aug 20, 2010 | 12.47 | 12.77 | 12.46 | 12.51 | 70,935 | -0.04(-0.34%) |
Aug 19, 2010 | 13.31 | 13.43 | 12.52 | 12.55 | 47,062 | -0.86(-6.39%) |
Aug 18, 2010 | 13.30 | 13.41 | 13.19 | 13.41 | 17,474 | +0.16(+1.20%) |
Aug 17, 2010 | 13.10 | 13.26 | 13.04 | 13.25 | 23,427 | +0.33(+2.55%) |
Aug 16, 2010 | 12.98 | 13.19 | 12.73 | 12.92 | 27,213 | -0.16(-1.24%) |
Aug 13, 2010 | 13.37 | 13.38 | 13.02 | 13.08 | 44,424 | -0.28(-2.12%) |
Aug 12, 2010 | 13.30 | 13.55 | 13.13 | 13.37 | 31,247 | +0.03(+0.19%) |
Aug 11, 2010 | 13.71 | 13.71 | 13.19 | 13.34 | 58,731 | -0.48(-3.44%) |
Aug 10, 2010 | 13.73 | 13.94 | 13.70 | 13.82 | 52,622 | -0.12(-0.83%) |
Aug 09, 2010 | 13.59 | 13.94 | 13.28 | 13.93 | 28,651 | +0.37(+2.75%) |
Aug 06, 2010 | 13.36 | 13.56 | 13.28 | 13.56 | 39,636 | +0.04(+0.32%) |
Aug 05, 2010 | 13.62 | 13.66 | 13.48 | 13.52 | 28,621 | -0.16(-1.19%) |
Aug 04, 2010 | 13.49 | 13.68 | 13.45 | 13.68 | 26,137 | +0.25(+1.88%) |
Aug 03, 2010 | 13.47 | 13.70 | 13.40 | 13.43 | 34,730 | -0.14(-1.04%) |
Aug 02, 2010 | 13.59 | 13.65 | 13.36 | 13.57 | 29,293 | +0.18(+1.34%) |
Jul 30, 2010 | 13.25 | 13.67 | 13.25 | 13.39 | 56,220 | +0.00(+0.03%) |
Jul 29, 2010 | 13.33 | 13.46 | 13.23 | 13.38 | 53,141 | +0.10(+0.77%) |
Jul 28, 2010 | 13.14 | 13.49 | 13.01 | 13.28 | 29,524 | +0.16(+1.21%) |
Jul 27, 2010 | 13.04 | 13.46 | 13.04 | 13.12 | 30,500 | +0.22(+1.69%) |
Jul 26, 2010 | 12.42 | 12.99 | 12.42 | 12.90 | 20,119 | +0.53(+4.26%) |
Jul 23, 2010 | 11.93 | 12.38 | 11.56 | 12.38 | 28,177 | +0.34(+2.81%) |
Jul 22, 2010 | 11.60 | 12.04 | 11.53 | 12.04 | 29,209 | +0.57(+4.97%) |
Jul 21, 2010 | 12.03 | 12.03 | 11.39 | 11.47 | 17,857 | -0.34(-2.90%) |
Jul 20, 2010 | 11.48 | 11.82 | 11.42 | 11.81 | 18,455 | +0.20(+1.73%) |
Jul 19, 2010 | 12.14 | 12.14 | 11.56 | 11.61 | 31,333 | -0.15(-1.31%) |
Jul 16, 2010 | 12.52 | 12.52 | 11.76 | 11.76 | 41,663 | -0.89(-7.01%) |
Jul 15, 2010 | 12.93 | 12.93 | 12.54 | 12.65 | 16,529 | -0.08(-0.64%) |
Jul 14, 2010 | 12.89 | 12.91 | 12.62 | 12.73 | 35,432 | -0.14(-1.10%) |
Jul 13, 2010 | 12.32 | 12.88 | 12.23 | 12.87 | 49,275 | +0.74(+6.06%) |
Jul 12, 2010 | 12.54 | 12.54 | 12.13 | 12.14 | 25,517 | -0.42(-3.32%) |
Jul 09, 2010 | 12.24 | 12.57 | 12.24 | 12.55 | 15,181 | +0.27(+2.21%) |
Jul 08, 2010 | 12.24 | 12.28 | 11.94 | 12.28 | 28,419 | +0.14(+1.19%) |
Jul 07, 2010 | 11.63 | 12.14 | 11.63 | 12.14 | 38,046 | +0.59(+5.11%) |
Jul 06, 2010 | 11.91 | 11.94 | 11.55 | 11.55 | 32,401 | -0.18(-1.56%) |
Jul 02, 2010 | 12.00 | 12.00 | 11.67 | 11.73 | 9,615 | -0.15(-1.25%) |
Jul 01, 2010 | 11.72 | 12.03 | 11.49 | 11.88 | 30,982 | +0.21(+1.78%) |
Jun 30, 2010 | 11.92 | 12.07 | 11.65 | 11.67 | 40,418 | -0.21(-1.75%) |
Jun 29, 2010 | 11.82 | 12.03 | 11.81 | 11.88 | 35,729 | -0.11(-0.89%) |
Jun 25, 2010 | 12.09 | 12.40 | 11.78 | 11.99 | 257,380 | -0.01(-0.07%) |
Jun 24, 2010 | 12.11 | 12.26 | 11.99 | 11.99 | 22,271 | -0.24(-1.98%) |
Jun 23, 2010 | 12.38 | 12.50 | 12.18 | 12.24 | 18,345 | -0.08(-0.69%) |
Jun 22, 2010 | 12.51 | 12.73 | 12.32 | 12.32 | 19,020 | -0.10(-0.82%) |
Jun 21, 2010 | 12.88 | 12.93 | 12.41 | 12.42 | 12,084 | -0.19(-1.48%) |
Jun 18, 2010 | 12.70 | 12.70 | 12.51 | 12.61 | 62,042 | +0.00(+0.00%) |
Jun 17, 2010 | 12.55 | 12.67 | 12.54 | 12.61 | 4,300 | +0.15(+1.19%) |
Jun 16, 2010 | 12.40 | 12.55 | 12.40 | 12.46 | 9,466 | -0.04(-0.31%) |
Jun 15, 2010 | 12.35 | 12.50 | 12.13 | 12.50 | 23,208 | +0.20(+1.59%) |
Jun 14, 2010 | 12.78 | 12.78 | 12.18 | 12.30 | 23,789 | -0.36(-2.82%) |
Jun 11, 2010 | 12.12 | 12.66 | 12.04 | 12.66 | 44,415 | +0.42(+3.47%) |
Jun 10, 2010 | 12.35 | 12.35 | 12.16 | 12.24 | 37,281 | +0.06(+0.49%) |
Jun 09, 2010 | 12.37 | 12.39 | 12.07 | 12.18 | 36,177 | -0.07(-0.56%) |
Jun 08, 2010 | 12.18 | 12.32 | 11.85 | 12.24 | 37,709 | +0.09(+0.70%) |
Jun 07, 2010 | 12.51 | 12.66 | 12.12 | 12.16 | 38,406 | -0.32(-2.55%) |
Jun 04, 2010 | 13.17 | 13.17 | 12.41 | 12.48 | 41,049 | -1.04(-7.67%) |
Jun 03, 2010 | 13.33 | 13.68 | 13.33 | 13.51 | 22,965 | +0.17(+1.27%) |
Jun 02, 2010 | 12.81 | 13.48 | 12.66 | 13.34 | 35,325 | +0.64(+5.01%) |
Jun 01, 2010 | 13.17 | 13.40 | 12.71 | 12.71 | 74,159 | -0.63(-4.74%) |
May 28, 2010 | 13.61 | 13.59 | 13.24 | 13.34 | 23,794 | -0.27(-1.98%) |
May 27, 2010 | 13.10 | 13.67 | 12.80 | 13.61 | 42,993 | +0.81(+6.36%) |
May 26, 2010 | 12.82 | 12.91 | 12.64 | 12.80 | 48,983 | +0.04(+0.30%) |
May 25, 2010 | 12.66 | 12.86 | 12.62 | 12.76 | 19,569 | -0.24(-1.86%) |
May 24, 2010 | 13.17 | 13.39 | 12.90 | 13.00 | 27,489 | -0.21(-1.58%) |
May 21, 2010 | 13.18 | 13.38 | 13.03 | 13.21 | 49,847 | -0.08(-0.61%) |
May 20, 2010 | 14.05 | 14.05 | 13.29 | 13.29 | 39,135 | -0.91(-6.40%) |
May 19, 2010 | 14.45 | 14.57 | 14.04 | 14.20 | 29,410 | -0.25(-1.76%) |
May 18, 2010 | 14.96 | 14.99 | 14.44 | 14.45 | 18,794 | -0.34(-2.33%) |
May 17, 2010 | 14.53 | 14.93 | 14.32 | 14.80 | 39,945 | +0.33(+2.29%) |
May 14, 2010 | 14.95 | 14.95 | 14.36 | 14.47 | 17,697 | -0.80(-5.26%) |
May 13, 2010 | 15.09 | 15.34 | 14.94 | 15.27 | 20,884 | -0.03(-0.17%) |
May 12, 2010 | 14.82 | 15.29 | 14.64 | 15.29 | 85,038 | +0.33(+2.21%) |
May 11, 2010 | 14.58 | 15.00 | 14.49 | 14.96 | 79,347 | +0.33(+2.23%) |
May 10, 2010 | 14.84 | 15.25 | 14.45 | 14.64 | 40,484 | +0.40(+2.84%) |
May 07, 2010 | 14.68 | 15.02 | 14.22 | 14.23 | 41,868 | -0.46(-3.15%) |
May 06, 2010 | 14.85 | 15.21 | 14.25 | 14.70 | 42,873 | -0.22(-1.45%) |
May 05, 2010 | 15.11 | 15.15 | 14.87 | 14.91 | 23,377 | -0.16(-1.07%) |
May 04, 2010 | 15.48 | 15.67 | 14.87 | 15.07 | 33,788 | -0.62(-3.95%) |