Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.756 | 8.994 | 8.726 | 8.726 | 2,904 | -0.03(-0.34%) |
May 23, 2011 | 8.557 | 9.054 | 8.557 | 8.756 | 1,809 | +0.05(+0.57%) |
May 20, 2011 | 8.428 | 8.766 | 8.428 | 8.706 | 3,705 | +0.29(+3.42%) |
May 19, 2011 | 8.478 | 8.696 | 8.359 | 8.418 | 9,346 | -0.03(-0.35%) |
May 18, 2011 | 8.696 | 8.696 | 8.319 | 8.448 | 8,733 | -0.22(-2.52%) |
May 17, 2011 | 8.845 | 9.014 | 8.667 | 8.667 | 2,148 | -0.04(-0.46%) |
May 16, 2011 | 9.014 | 9.044 | 8.706 | 8.706 | 8,216 | -0.43(-4.67%) |
May 13, 2011 | 9.431 | 9.431 | 9.103 | 9.133 | 3,416 | -0.20(-2.13%) |
May 12, 2011 | 9.302 | 9.332 | 9.302 | 9.332 | 625 | +0.00(+0.00%) |
May 11, 2011 | 9.550 | 9.550 | 9.332 | 9.332 | 4,493 | -0.28(-2.89%) |
May 10, 2011 | 9.600 | 9.630 | 9.570 | 9.610 | 2,603 | +0.00(+0.00%) |
May 09, 2011 | 9.550 | 9.649 | 9.550 | 9.610 | 2,736 | -0.07(-0.72%) |
May 06, 2011 | 9.739 | 9.739 | 9.550 | 9.679 | 8,079 | -0.02(-0.20%) |
May 05, 2011 | 9.590 | 9.730 | 9.590 | 9.699 | 1,116 | +0.14(+1.45%) |
May 04, 2011 | 9.679 | 9.778 | 9.560 | 9.560 | 3,226 | -0.12(-1.23%) |
May 03, 2011 | 9.689 | 9.739 | 9.679 | 9.679 | 2,282 | -0.21(-2.11%) |
May 02, 2011 | 9.917 | 10.18 | 9.699 | 9.888 | 10,429 | -0.28(-2.73%) |
Apr 29, 2011 | 10.13 | 10.18 | 10.12 | 10.17 | 1,845 | -0.02(-0.19%) |
Apr 28, 2011 | 10.22 | 10.28 | 10.17 | 10.19 | 1,965 | -0.12(-1.16%) |
Apr 27, 2011 | 10.22 | 10.31 | 10.22 | 10.30 | 503 | -0.06(-0.57%) |
Apr 26, 2011 | 10.23 | 10.37 | 10.23 | 10.36 | 2,278 | +0.04(+0.38%) |
Apr 25, 2011 | 10.26 | 10.35 | 10.26 | 10.32 | 852 | -0.04(-0.38%) |
Apr 21, 2011 | 10.46 | 10.61 | 10.29 | 10.36 | 2,366 | -0.06(-0.57%) |
Apr 20, 2011 | 10.50 | 10.60 | 10.42 | 10.42 | 2,376 | +0.10(+0.96%) |
Apr 19, 2011 | 10.62 | 10.88 | 10.09 | 10.32 | 7,554 | -0.36(-3.35%) |
Apr 18, 2011 | 10.68 | 10.97 | 10.68 | 10.68 | 789 | -0.34(-3.06%) |
Apr 15, 2011 | 10.71 | 11.02 | 10.71 | 11.02 | 2,760 | +0.34(+3.16%) |
Apr 14, 2011 | 10.98 | 10.98 | 10.68 | 10.68 | 1,603 | -0.09(-0.83%) |
Apr 13, 2011 | 10.88 | 10.88 | 10.77 | 10.77 | 403 | -0.16(-1.45%) |
Apr 12, 2011 | 11.35 | 11.35 | 10.93 | 10.93 | 1,811 | -0.19(-1.70%) |
Apr 11, 2011 | 11.33 | 11.33 | 11.05 | 11.12 | 2,102 | -0.02(-0.18%) |
Apr 08, 2011 | 11.14 | 11.14 | 11.14 | 11.14 | 237 | -0.32(-2.77%) |
Apr 07, 2011 | 11.68 | 11.68 | 11.14 | 11.46 | 1,104 | -0.30(-2.53%) |
Apr 05, 2011 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.41(+3.59%) |
Apr 04, 2011 | 11.35 | 11.35 | 11.35 | 11.35 | 286 | +0.07(+0.62%) |
Apr 01, 2011 | 11.23 | 11.28 | 11.23 | 11.28 | 478 | +0.15(+1.34%) |
Mar 31, 2011 | 11.41 | 11.84 | 11.04 | 11.13 | 4,478 | -0.26(-2.27%) |
Mar 30, 2011 | 11.39 | 11.39 | 11.39 | 11.39 | 385 | +0.02(+0.17%) |
Mar 29, 2011 | 11.25 | 11.37 | 11.03 | 11.37 | 2,258 | +0.06(+0.53%) |
Mar 28, 2011 | 11.11 | 11.31 | 10.67 | 11.31 | 1,150 | +0.21(+1.88%) |
Mar 25, 2011 | 11.20 | 11.40 | 11.00 | 11.10 | 2,738 | -0.14(-1.24%) |
Mar 24, 2011 | 11.09 | 11.24 | 11.09 | 11.24 | 587 | +0.21(+1.89%) |
Mar 23, 2011 | 10.72 | 11.41 | 10.72 | 11.03 | 2,354 | -0.07(-0.63%) |
Mar 22, 2011 | 11.21 | 11.21 | 10.87 | 11.10 | 2,351 | -0.02(-0.18%) |
Mar 21, 2011 | 10.96 | 11.41 | 10.86 | 11.12 | 2,481 | -0.15(-1.32%) |
Mar 18, 2011 | 10.84 | 11.27 | 10.84 | 11.27 | 3,034 | +0.41(+3.75%) |
Mar 17, 2011 | 10.90 | 10.92 | 10.80 | 10.86 | 974 | +0.10(+0.92%) |
Mar 16, 2011 | 10.86 | 11.12 | 10.76 | 10.76 | 4,637 | +0.00(+0.00%) |
Mar 15, 2011 | 10.75 | 10.76 | 10.75 | 10.76 | 463 | -0.16(-1.46%) |
Mar 14, 2011 | 10.92 | 11.17 | 10.92 | 10.92 | 1,132 | +0.00(+0.00%) |
Mar 10, 2011 | 10.92 | 10.92 | 10.92 | 10.92 | 725 | -0.48(-4.18%) |
Mar 09, 2011 | 11.40 | 11.40 | 11.40 | 11.40 | 354 | +0.08(+0.70%) |
Mar 08, 2011 | 11.40 | 11.40 | 11.22 | 11.32 | 1,790 | +0.22(+1.97%) |
Mar 07, 2011 | 11.03 | 11.38 | 10.93 | 11.10 | 4,199 | -0.58(-4.93%) |
Mar 04, 2011 | 11.69 | 11.87 | 11.67 | 11.67 | 1,117 | +0.02(+0.17%) |
Mar 03, 2011 | 11.32 | 11.65 | 11.32 | 11.65 | 2,209 | +0.06(+0.51%) |
Mar 02, 2011 | 11.22 | 11.65 | 11.20 | 11.60 | 7,311 | +0.38(+3.36%) |
Mar 01, 2011 | 11.42 | 11.42 | 11.21 | 11.22 | 1,739 | -0.10(-0.88%) |
Feb 28, 2011 | 11.99 | 11.99 | 11.28 | 11.32 | 3,710 | -0.59(-4.92%) |
Feb 25, 2011 | 11.24 | 11.90 | 11.24 | 11.90 | 1,961 | +0.61(+5.36%) |
Feb 24, 2011 | 11.02 | 11.30 | 11.02 | 11.30 | 1,852 | +0.27(+2.43%) |
Feb 23, 2011 | 11.42 | 11.42 | 11.03 | 11.03 | 711 | -0.31(-2.71%) |
Feb 22, 2011 | 11.09 | 11.34 | 11.09 | 11.34 | 1,024 | +0.20(+1.78%) |
Feb 18, 2011 | 11.61 | 11.61 | 10.98 | 11.14 | 2,979 | -0.52(-4.43%) |
Feb 17, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 309 | +0.20(+1.73%) |
Feb 16, 2011 | 11.46 | 11.46 | 11.46 | 11.46 | 192 | +0.30(+2.67%) |
Feb 15, 2011 | 11.02 | 11.28 | 11.02 | 11.16 | 949 | +0.24(+2.18%) |
Feb 14, 2011 | 11.12 | 11.13 | 10.92 | 10.92 | 1,092 | -0.31(-2.74%) |
Feb 11, 2011 | 11.04 | 11.37 | 10.97 | 11.23 | 1,917 | +0.14(+1.25%) |
Feb 10, 2011 | 11.51 | 11.66 | 11.09 | 11.09 | 1,154 | +0.08(+0.72%) |
Feb 09, 2011 | 11.24 | 11.57 | 11.01 | 11.01 | 1,439 | -0.18(-1.61%) |
Feb 08, 2011 | 11.71 | 11.71 | 11.12 | 11.19 | 1,007 | -0.05(-0.42%) |
Feb 07, 2011 | 11.37 | 11.41 | 11.06 | 11.24 | 2,219 | -0.42(-3.58%) |
Feb 04, 2011 | 11.66 | 11.66 | 11.61 | 11.65 | 664 | +0.06(+0.51%) |
Feb 02, 2011 | 11.84 | 11.60 | 11.60 | 11.60 | 3,928 | -0.33(-2.75%) |
Feb 01, 2011 | 12.10 | 12.10 | 11.91 | 11.92 | 2,243 | +0.03(+0.25%) |
Jan 31, 2011 | 11.37 | 12.07 | 11.37 | 11.89 | 1,337 | +0.48(+4.17%) |
Jan 28, 2011 | 12.03 | 12.66 | 11.42 | 11.42 | 2,560 | -0.87(-7.11%) |
Jan 27, 2011 | 12.29 | 12.29 | 12.15 | 12.29 | 707 | +0.02(+0.16%) |
Jan 26, 2011 | 12.18 | 12.32 | 12.18 | 12.27 | 952 | +0.16(+1.31%) |
Jan 25, 2011 | 12.17 | 12.21 | 12.11 | 12.11 | 1,007 | +0.05(+0.41%) |
Jan 24, 2011 | 12.71 | 12.71 | 12.06 | 12.06 | 1,193 | -0.16(-1.30%) |
Jan 21, 2011 | 12.64 | 12.64 | 12.15 | 12.22 | 2,122 | -0.34(-2.69%) |
Jan 20, 2011 | 12.44 | 13.30 | 12.44 | 12.56 | 4,485 | +0.13(+1.04%) |
Jan 19, 2011 | 12.31 | 13.69 | 12.03 | 12.43 | 2,381 | -0.28(-2.19%) |
Jan 14, 2011 | 12.35 | 12.71 | 12.71 | 12.71 | 100 | +0.78(+6.58%) |
Jan 13, 2011 | 12.10 | 12.13 | 11.91 | 11.92 | 1,971 | -0.03(-0.25%) |
Jan 12, 2011 | 12.46 | 12.46 | 11.95 | 11.95 | 2,927 | -0.51(-4.06%) |
Jan 11, 2011 | 12.71 | 12.81 | 12.46 | 12.46 | 2,440 | -0.25(-1.95%) |
Jan 10, 2011 | 13.40 | 13.40 | 12.71 | 12.71 | 4,519 | -0.45(-3.40%) |
Jan 07, 2011 | 12.59 | 13.25 | 12.59 | 13.15 | 11,284 | -0.67(-4.81%) |
Jan 06, 2011 | 13.70 | 13.82 | 13.59 | 13.82 | 403 | -0.33(-2.32%) |
Jan 05, 2011 | 13.90 | 14.15 | 13.90 | 14.15 | 461 | +0.22(+1.57%) |
Jan 04, 2011 | 13.47 | 14.38 | 13.47 | 13.93 | 9,443 | +0.43(+3.16%) |
Jan 03, 2011 | 14.15 | 14.15 | 13.26 | 13.50 | 2,470 | -0.65(-4.56%) |
Dec 31, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 710 | +0.10(+0.71%) |
Dec 30, 2010 | 13.83 | 14.15 | 13.81 | 14.05 | 4,940 | +0.25(+1.80%) |
Dec 29, 2010 | 13.54 | 13.80 | 13.53 | 13.80 | 2,417 | +0.09(+0.65%) |
Dec 28, 2010 | 13.05 | 13.85 | 12.69 | 13.71 | 2,724 | -0.08(-0.58%) |
Dec 27, 2010 | 12.28 | 13.79 | 12.28 | 13.79 | 7,814 | +0.80(+6.19%) |
Dec 22, 2010 | 13.23 | 12.98 | 12.98 | 12.98 | 2,518 | -0.06(-0.46%) |
Dec 21, 2010 | 13.22 | 13.22 | 12.86 | 13.04 | 751 | +0.51(+4.04%) |
Dec 20, 2010 | 13.23 | 13.23 | 12.54 | 12.54 | 735 | -0.18(-1.41%) |
Dec 17, 2010 | 12.26 | 12.94 | 12.26 | 12.72 | 5,609 | -0.21(-1.61%) |
Dec 16, 2010 | 11.97 | 12.93 | 11.93 | 12.93 | 3,623 | +0.50(+3.99%) |
Dec 15, 2010 | 12.58 | 12.81 | 12.18 | 12.43 | 2,830 | -0.14(-1.11%) |
Dec 14, 2010 | 12.06 | 12.62 | 11.92 | 12.57 | 4,050 | -0.04(-0.31%) |
Dec 13, 2010 | 12.60 | 13.09 | 12.60 | 12.61 | 1,521 | +0.12(+0.95%) |
Dec 10, 2010 | 13.11 | 13.11 | 11.85 | 12.49 | 1,074 | +0.26(+2.11%) |
Dec 09, 2010 | 12.73 | 12.73 | 12.03 | 12.23 | 3,608 | -0.15(-1.20%) |
Dec 07, 2010 | 12.32 | 12.38 | 12.38 | 12.38 | 2,115 | +0.08(+0.65%) |
Dec 06, 2010 | 12.18 | 12.31 | 11.81 | 12.30 | 2,819 | -0.08(-0.64%) |
Dec 03, 2010 | 13.80 | 13.80 | 12.32 | 12.38 | 18,126 | +0.08(+0.65%) |
Dec 02, 2010 | 12.93 | 12.93 | 12.19 | 12.30 | 1,337 | -0.24(-1.90%) |
Dec 01, 2010 | 12.87 | 13.24 | 12.16 | 12.54 | 7,322 | -0.07(-0.55%) |
Nov 30, 2010 | 12.48 | 13.79 | 12.48 | 12.61 | 2,811 | -0.48(-3.64%) |
Nov 29, 2010 | 12.37 | 13.08 | 12.00 | 13.08 | 3,521 | +0.70(+5.69%) |
Nov 26, 2010 | 11.71 | 13.87 | 11.71 | 12.38 | 6,632 | +0.61(+5.14%) |
Nov 24, 2010 | 11.87 | 11.77 | 11.77 | 11.77 | 10,891 | +0.49(+4.31%) |
Nov 23, 2010 | 11.56 | 11.58 | 11.02 | 11.29 | 6,219 | -0.29(-2.49%) |
Nov 22, 2010 | 11.71 | 11.80 | 11.23 | 11.58 | 4,614 | -0.13(-1.10%) |
Nov 19, 2010 | 11.75 | 11.95 | 11.46 | 11.70 | 4,225 | -0.05(-0.42%) |
Nov 18, 2010 | 11.81 | 11.81 | 11.32 | 11.75 | 1,913 | +0.03(+0.25%) |
Nov 17, 2010 | 11.28 | 11.72 | 10.84 | 11.72 | 6,061 | +0.35(+3.12%) |
Nov 16, 2010 | 11.57 | 11.57 | 11.37 | 11.37 | 1,701 | -0.26(-2.20%) |
Nov 15, 2010 | 11.60 | 11.81 | 11.57 | 11.63 | 1,698 | +0.01(+0.09%) |
Nov 12, 2010 | 11.96 | 11.96 | 11.62 | 11.62 | 1,582 | -0.11(-0.92%) |
Nov 11, 2010 | 12.12 | 12.22 | 11.41 | 11.72 | 2,669 | -0.53(-4.34%) |
Nov 10, 2010 | 12.21 | 12.36 | 11.87 | 12.26 | 6,626 | -0.46(-3.64%) |
Nov 09, 2010 | 12.85 | 12.85 | 12.72 | 12.72 | 742 | -0.32(-2.49%) |
Nov 08, 2010 | 13.28 | 13.28 | 12.51 | 13.04 | 3,642 | +0.11(+0.84%) |
Nov 05, 2010 | 13.02 | 13.03 | 12.94 | 12.94 | 830 | -0.10(-0.75%) |
Nov 04, 2010 | 13.07 | 13.07 | 12.81 | 13.03 | 1,435 | +0.24(+1.85%) |
Nov 03, 2010 | 12.70 | 12.80 | 11.88 | 12.80 | 2,040 | +0.04(+0.31%) |
Nov 02, 2010 | 12.63 | 12.76 | 12.63 | 12.76 | 874 | +0.43(+3.51%) |
Nov 01, 2010 | 12.38 | 13.24 | 11.82 | 12.32 | 932 | +0.23(+1.87%) |
Oct 29, 2010 | 12.61 | 13.22 | 11.94 | 12.10 | 10,579 | -0.51(-4.06%) |
Oct 28, 2010 | 13.48 | 13.48 | 12.61 | 12.61 | 1,193 | +0.06(+0.47%) |
Oct 27, 2010 | 12.77 | 12.82 | 12.55 | 12.55 | 1,426 | -0.27(-2.07%) |
Oct 25, 2010 | 12.82 | 12.82 | 12.82 | 12.82 | 129 | -0.08(-0.61%) |
Oct 22, 2010 | 12.90 | 12.90 | 12.90 | 12.90 | 559 | +0.74(+6.07%) |
Oct 21, 2010 | 12.66 | 12.66 | 12.16 | 12.16 | 1,696 | -0.49(-3.89%) |
Oct 20, 2010 | 12.65 | 12.65 | 12.65 | 12.65 | 292 | +0.71(+5.94%) |
Oct 19, 2010 | 12.02 | 12.02 | 11.94 | 11.94 | 822 | -0.26(-2.10%) |
Oct 18, 2010 | 12.20 | 12.20 | 12.20 | 12.20 | 373 | -0.17(-1.35%) |
Oct 15, 2010 | 12.36 | 12.36 | 12.24 | 12.36 | 3,779 | +0.46(+3.89%) |
Oct 14, 2010 | 12.00 | 12.00 | 11.83 | 11.90 | 1,172 | -0.07(-0.58%) |
Oct 13, 2010 | 12.03 | 12.03 | 11.81 | 11.97 | 887 | +0.26(+2.18%) |
Oct 12, 2010 | 11.31 | 12.23 | 11.30 | 11.71 | 6,029 | -0.25(-2.06%) |
Oct 08, 2010 | 11.73 | 11.96 | 11.96 | 11.96 | 1,320 | +0.24(+2.02%) |
Oct 07, 2010 | 11.69 | 11.87 | 11.69 | 11.72 | 1,867 | -0.51(-4.18%) |
Oct 06, 2010 | 13.07 | 13.07 | 12.20 | 12.24 | 1,896 | -0.94(-7.10%) |
Oct 05, 2010 | 12.36 | 13.19 | 12.36 | 13.17 | 1,548 | +0.70(+5.60%) |
Oct 04, 2010 | 12.47 | 12.47 | 12.47 | 12.47 | 578 | -0.09(-0.71%) |
Oct 01, 2010 | 12.56 | 12.56 | 12.56 | 12.56 | 656 | -0.07(-0.55%) |
Sep 30, 2010 | 12.87 | 13.72 | 12.56 | 12.63 | 3,246 | -0.33(-2.58%) |
Sep 29, 2010 | 11.57 | 13.11 | 11.37 | 12.96 | 2,185 | +0.28(+2.17%) |
Sep 28, 2010 | 12.88 | 12.88 | 12.69 | 12.69 | 1,222 | +0.31(+2.46%) |
Sep 27, 2010 | 12.89 | 12.89 | 12.38 | 12.38 | 220 | -0.56(-4.33%) |
Sep 24, 2010 | 11.22 | 12.95 | 11.22 | 12.95 | 2,526 | +1.11(+9.40%) |
Sep 23, 2010 | 12.67 | 12.67 | 11.82 | 11.83 | 1,410 | -0.91(-7.11%) |
Sep 22, 2010 | 12.55 | 12.89 | 12.55 | 12.74 | 1,953 | +0.28(+2.21%) |
Sep 21, 2010 | 13.17 | 13.20 | 12.37 | 12.46 | 4,830 | -0.83(-6.22%) |
Sep 20, 2010 | 12.28 | 13.74 | 12.01 | 13.29 | 14,148 | +1.91(+16.78%) |
Sep 17, 2010 | 11.52 | 11.74 | 11.34 | 11.38 | 4,046 | -0.08(-0.69%) |
Sep 15, 2010 | 11.43 | 11.46 | 11.38 | 11.46 | 906 | +0.05(+0.43%) |
Sep 14, 2010 | 11.46 | 11.48 | 11.41 | 11.41 | 1,581 | -0.68(-5.62%) |
Sep 13, 2010 | 11.96 | 12.09 | 11.84 | 12.09 | 1,291 | +0.17(+1.40%) |
Sep 10, 2010 | 11.38 | 11.92 | 11.38 | 11.92 | 2,120 | +0.23(+1.94%) |
Sep 09, 2010 | 11.83 | 11.89 | 11.69 | 11.69 | 3,586 | -0.58(-4.73%) |
Sep 08, 2010 | 11.71 | 12.48 | 11.71 | 12.28 | 572 | -0.13(-1.03%) |
Sep 07, 2010 | 12.76 | 12.76 | 12.40 | 12.40 | 912 | -0.01(-0.08%) |
Sep 03, 2010 | 11.56 | 12.41 | 11.56 | 12.41 | 1,318 | +0.41(+3.44%) |
Sep 02, 2010 | 12.08 | 12.08 | 11.32 | 12.00 | 1,490 | +0.00(+0.00%) |
Sep 01, 2010 | 11.76 | 12.00 | 11.32 | 12.00 | 2,688 | +0.42(+3.66%) |
Aug 31, 2010 | 12.16 | 12.16 | 11.38 | 11.58 | 1,398 | -0.63(-5.16%) |
Aug 30, 2010 | 12.74 | 12.74 | 12.21 | 12.21 | 1,140 | -0.10(-0.80%) |
Aug 27, 2010 | 12.75 | 12.75 | 12.16 | 12.31 | 1,891 | -0.40(-3.18%) |
Aug 26, 2010 | 12.80 | 12.80 | 12.71 | 12.71 | 401 | -0.30(-2.27%) |
Aug 25, 2010 | 12.38 | 13.00 | 12.05 | 13.00 | 1,504 | +0.67(+5.43%) |
Aug 24, 2010 | 13.14 | 13.14 | 12.33 | 12.33 | 2,154 | -0.17(-1.34%) |
Aug 23, 2010 | 12.94 | 12.94 | 12.47 | 12.50 | 1,967 | -0.45(-3.50%) |
Aug 20, 2010 | 12.64 | 13.56 | 12.64 | 12.95 | 2,614 | +0.52(+4.20%) |
Aug 19, 2010 | 13.71 | 13.71 | 12.43 | 12.43 | 1,809 | -1.28(-9.33%) |
Aug 17, 2010 | 12.81 | 13.71 | 13.71 | 13.71 | 609 | +0.09(+0.65%) |
Aug 16, 2010 | 13.03 | 13.62 | 13.03 | 13.62 | 838 | +1.27(+10.28%) |
Aug 13, 2010 | 13.03 | 13.22 | 12.35 | 12.35 | 762 | -0.11(-0.87%) |
Aug 12, 2010 | 13.71 | 13.71 | 12.15 | 12.46 | 1,156 | -1.32(-9.57%) |
Aug 11, 2010 | 14.08 | 14.27 | 13.78 | 13.78 | 1,751 | -0.30(-2.10%) |
Aug 10, 2010 | 14.06 | 14.08 | 13.83 | 14.08 | 1,024 | -0.21(-1.45%) |
Aug 09, 2010 | 14.28 | 14.28 | 14.28 | 14.28 | 473 | -0.30(-2.03%) |
Aug 06, 2010 | 14.77 | 14.88 | 14.58 | 14.58 | 729 | -0.32(-2.18%) |
Aug 05, 2010 | 14.83 | 15.15 | 14.83 | 14.90 | 879 | -0.05(-0.33%) |
Aug 04, 2010 | 15.22 | 15.22 | 14.95 | 14.95 | 701 | +0.32(+2.15%) |
Aug 03, 2010 | 14.88 | 15.13 | 14.64 | 14.64 | 790 | -0.15(-1.00%) |
Aug 02, 2010 | 14.64 | 14.79 | 14.64 | 14.79 | 711 | +0.44(+3.09%) |
Jul 30, 2010 | 14.65 | 14.65 | 14.20 | 14.34 | 1,662 | -0.42(-2.87%) |
Jul 29, 2010 | 15.31 | 15.31 | 14.42 | 14.77 | 628 | -0.45(-2.98%) |
Jul 28, 2010 | 15.55 | 15.55 | 14.76 | 15.22 | 1,710 | -0.17(-1.09%) |
Jul 27, 2010 | 15.39 | 15.43 | 15.04 | 15.39 | 2,122 | +0.26(+1.69%) |
Jul 26, 2010 | 15.26 | 15.34 | 14.66 | 15.13 | 5,363 | +0.02(+0.13%) |
Jul 23, 2010 | 14.53 | 15.11 | 14.47 | 15.11 | 720 | +0.47(+3.23%) |
Jul 22, 2010 | 14.24 | 14.64 | 13.29 | 14.64 | 1,434 | +0.84(+6.06%) |
Jul 21, 2010 | 14.69 | 14.69 | 13.80 | 13.80 | 2,019 | -0.53(-3.71%) |
Jul 20, 2010 | 13.56 | 15.24 | 13.08 | 14.33 | 2,416 | +0.61(+4.45%) |
Jul 19, 2010 | 14.00 | 14.00 | 13.33 | 13.72 | 1,345 | -0.25(-1.76%) |
Jul 16, 2010 | 13.91 | 14.02 | 13.52 | 13.97 | 5,850 | +0.04(+0.28%) |
Jul 15, 2010 | 13.45 | 14.03 | 13.27 | 13.93 | 2,457 | +0.50(+3.74%) |
Jul 14, 2010 | 13.27 | 13.55 | 13.13 | 13.43 | 3,787 | +0.16(+1.19%) |
Jul 13, 2010 | 11.65 | 13.81 | 11.65 | 13.27 | 13,441 | +1.57(+13.37%) |
Jul 12, 2010 | 12.32 | 12.32 | 11.08 | 11.70 | 11,901 | -0.68(-5.49%) |
Jul 09, 2010 | 12.58 | 12.79 | 12.08 | 12.38 | 4,874 | -0.25(-1.95%) |
Jul 08, 2010 | 12.66 | 12.99 | 12.32 | 12.63 | 4,567 | +0.00(+0.00%) |
Jul 07, 2010 | 13.01 | 13.40 | 12.49 | 12.63 | 6,320 | -0.31(-2.36%) |
Jul 06, 2010 | 13.88 | 13.88 | 12.91 | 12.94 | 7,144 | -0.84(-6.08%) |
Jul 02, 2010 | 13.42 | 13.78 | 12.86 | 13.77 | 3,010 | +0.48(+3.63%) |
Jul 01, 2010 | 13.89 | 13.89 | 13.26 | 13.29 | 14,423 | -0.49(-3.57%) |
Jun 30, 2010 | 14.29 | 14.82 | 13.78 | 13.78 | 21,218 | -1.37(-9.03%) |
Jun 29, 2010 | 15.75 | 15.75 | 14.94 | 15.15 | 9,191 | -0.68(-4.29%) |
Jun 25, 2010 | 16.49 | 16.64 | 15.12 | 15.83 | 168,949 | -0.75(-4.51%) |
Jun 24, 2010 | 16.03 | 16.59 | 16.01 | 16.58 | 13,585 | +0.55(+3.44%) |
Jun 23, 2010 | 15.80 | 16.03 | 15.47 | 16.03 | 28,719 | +0.31(+2.00%) |
Jun 22, 2010 | 15.95 | 16.00 | 15.71 | 15.71 | 5,841 | -0.29(-1.78%) |
Jun 21, 2010 | 15.85 | 16.00 | 15.85 | 16.00 | 203 | +0.20(+1.25%) |
Jun 18, 2010 | 16.00 | 16.00 | 15.80 | 15.80 | 2,023 | +0.05(+0.31%) |
Jun 17, 2010 | 15.50 | 15.75 | 15.50 | 15.75 | 1,848 | +0.52(+3.43%) |
Jun 16, 2010 | 15.16 | 15.23 | 15.16 | 15.23 | 229 | -0.33(-2.15%) |
Jun 15, 2010 | 16.00 | 16.00 | 14.91 | 15.56 | 3,408 | -0.60(-3.71%) |
Jun 14, 2010 | 14.77 | 16.18 | 14.73 | 16.16 | 6,125 | +1.40(+9.47%) |
Jun 11, 2010 | 14.73 | 14.77 | 14.67 | 14.77 | 3,988 | +0.25(+1.69%) |
Jun 10, 2010 | 14.67 | 14.73 | 14.27 | 14.52 | 6,314 | -0.13(-0.87%) |
Jun 09, 2010 | 14.03 | 14.65 | 13.95 | 14.65 | 1,716 | +0.62(+4.42%) |
Jun 08, 2010 | 13.84 | 14.09 | 13.81 | 14.03 | 1,726 | +0.39(+2.89%) |
Jun 07, 2010 | 14.03 | 14.03 | 13.60 | 13.63 | 4,024 | -0.74(-5.14%) |
Jun 04, 2010 | 13.63 | 14.37 | 13.58 | 14.37 | 5,739 | +0.66(+4.81%) |
Jun 03, 2010 | 13.58 | 13.76 | 13.19 | 13.71 | 4,554 | +0.03(+0.22%) |
Jun 02, 2010 | 13.65 | 13.68 | 12.36 | 13.68 | 1,117 | +0.36(+2.73%) |