Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.800 | 9.930 | 9.430 | 9.562 | 205,569 | -0.27(-2.72%) |
Mar 30, 2011 | 9.590 | 9.980 | 9.520 | 9.830 | 232,419 | +0.38(+4.02%) |
Mar 29, 2011 | 9.240 | 9.450 | 9.220 | 9.450 | 277,422 | +0.23(+2.49%) |
Mar 28, 2011 | 9.380 | 9.380 | 9.030 | 9.220 | 416,912 | -0.17(-1.81%) |
Mar 25, 2011 | 9.580 | 9.700 | 9.250 | 9.390 | 252,123 | -0.19(-1.98%) |
Mar 24, 2011 | 9.530 | 9.670 | 9.450 | 9.580 | 161,463 | +0.06(+0.63%) |
Mar 23, 2011 | 9.830 | 9.860 | 9.440 | 9.520 | 185,417 | -0.30(-3.05%) |
Mar 22, 2011 | 9.660 | 9.880 | 9.550 | 9.820 | 134,234 | +0.18(+1.87%) |
Mar 21, 2011 | 9.703 | 9.979 | 9.519 | 9.640 | 268,917 | -0.18(-1.83%) |
Mar 18, 2011 | 9.910 | 10.11 | 9.770 | 9.820 | 1,238,197 | -0.04(-0.41%) |
Mar 17, 2011 | 10.24 | 10.32 | 9.860 | 9.860 | 244,252 | -0.29(-2.86%) |
Mar 16, 2011 | 9.800 | 10.21 | 9.720 | 10.15 | 384,291 | +0.35(+3.57%) |
Mar 15, 2011 | 9.800 | 10.02 | 9.691 | 9.800 | 290,842 | -0.34(-3.35%) |
Mar 14, 2011 | 9.670 | 10.20 | 9.670 | 10.14 | 299,139 | +0.36(+3.68%) |
Mar 11, 2011 | 10.13 | 10.15 | 9.550 | 9.780 | 503,273 | -0.38(-3.74%) |
Mar 10, 2011 | 10.28 | 10.33 | 9.930 | 10.16 | 203,102 | -0.25(-2.40%) |
Mar 09, 2011 | 10.32 | 10.61 | 10.26 | 10.41 | 124,846 | +0.11(+1.04%) |
Mar 08, 2011 | 10.16 | 10.32 | 10.08 | 10.30 | 144,696 | +0.12(+1.20%) |
Mar 07, 2011 | 10.57 | 10.58 | 9.930 | 10.18 | 344,031 | -0.34(-3.23%) |
Mar 04, 2011 | 10.60 | 10.74 | 10.50 | 10.52 | 110,831 | -0.05(-0.47%) |
Mar 03, 2011 | 10.69 | 10.69 | 10.50 | 10.57 | 150,402 | -0.03(-0.28%) |
Mar 02, 2011 | 10.75 | 10.79 | 10.45 | 10.60 | 199,221 | -0.11(-1.03%) |
Mar 01, 2011 | 11.00 | 11.09 | 10.65 | 10.71 | 189,482 | -0.27(-2.46%) |
Feb 28, 2011 | 11.40 | 11.51 | 10.92 | 10.98 | 257,370 | -0.38(-3.35%) |
Feb 25, 2011 | 11.09 | 11.45 | 10.98 | 11.36 | 258,944 | +0.26(+2.34%) |
Feb 24, 2011 | 11.36 | 11.65 | 10.96 | 11.10 | 325,964 | -0.26(-2.29%) |
Feb 23, 2011 | 11.67 | 12.34 | 11.33 | 11.36 | 493,798 | +0.19(+1.70%) |
Feb 22, 2011 | 11.13 | 11.58 | 10.93 | 11.17 | 601,374 | -0.20(-1.76%) |
Feb 18, 2011 | 10.67 | 11.92 | 10.67 | 11.37 | 1,562,855 | +1.50(+15.20%) |
Feb 17, 2011 | 10.03 | 10.21 | 9.749 | 9.870 | 231,411 | -0.21(-2.08%) |
Feb 16, 2011 | 10.05 | 10.11 | 9.885 | 10.08 | 139,297 | +0.07(+0.70%) |
Feb 15, 2011 | 10.05 | 10.15 | 9.960 | 10.01 | 125,881 | -0.10(-0.99%) |
Feb 14, 2011 | 9.940 | 10.17 | 9.870 | 10.11 | 125,478 | +0.11(+1.10%) |
Feb 11, 2011 | 9.730 | 10.06 | 9.680 | 10.00 | 177,642 | +0.24(+2.46%) |
Feb 10, 2011 | 9.840 | 9.900 | 9.650 | 9.760 | 148,316 | -0.16(-1.61%) |
Feb 09, 2011 | 9.820 | 9.940 | 9.720 | 9.920 | 130,956 | +0.05(+0.51%) |
Feb 08, 2011 | 10.00 | 10.01 | 9.756 | 9.870 | 128,199 | -0.13(-1.30%) |
Feb 07, 2011 | 10.10 | 10.26 | 9.970 | 10.00 | 97,173 | -0.04(-0.40%) |
Feb 04, 2011 | 9.960 | 10.07 | 9.880 | 10.04 | 228,109 | +0.08(+0.80%) |
Feb 03, 2011 | 10.28 | 10.36 | 9.960 | 9.960 | 256,250 | -0.36(-3.49%) |
Feb 02, 2011 | 10.23 | 10.48 | 10.20 | 10.32 | 160,035 | +0.06(+0.58%) |
Feb 01, 2011 | 10.34 | 10.47 | 10.20 | 10.26 | 234,700 | -0.06(-0.63%) |
Jan 31, 2011 | 10.34 | 10.47 | 10.15 | 10.32 | 220,019 | +0.04(+0.34%) |
Jan 28, 2011 | 10.59 | 10.62 | 10.29 | 10.29 | 356,303 | -0.33(-3.11%) |
Jan 27, 2011 | 10.92 | 10.92 | 10.59 | 10.62 | 322,849 | -0.33(-3.01%) |
Jan 26, 2011 | 10.98 | 11.11 | 10.90 | 10.95 | 385,566 | -0.02(-0.14%) |
Jan 25, 2011 | 10.55 | 11.16 | 10.55 | 10.96 | 363,257 | +0.38(+3.64%) |
Jan 24, 2011 | 10.57 | 10.64 | 10.44 | 10.58 | 170,806 | -0.02(-0.19%) |
Jan 21, 2011 | 10.36 | 10.62 | 10.33 | 10.60 | 330,361 | +0.26(+2.51%) |
Jan 20, 2011 | 10.25 | 10.43 | 10.19 | 10.34 | 233,323 | +0.03(+0.29%) |
Jan 19, 2011 | 10.69 | 10.73 | 10.31 | 10.31 | 269,137 | -0.36(-3.40%) |
Jan 18, 2011 | 10.69 | 10.81 | 10.55 | 10.67 | 226,575 | +0.05(+0.49%) |
Jan 14, 2011 | 10.38 | 10.62 | 10.25 | 10.62 | 290,192 | +0.29(+2.81%) |
Jan 13, 2011 | 10.34 | 10.42 | 10.25 | 10.33 | 147,936 | +0.00(+0.00%) |
Jan 12, 2011 | 10.18 | 10.33 | 10.04 | 10.33 | 195,644 | +0.22(+2.18%) |
Jan 11, 2011 | 10.04 | 10.26 | 9.940 | 10.11 | 218,610 | +0.09(+0.90%) |
Jan 10, 2011 | 10.01 | 10.07 | 9.860 | 10.02 | 364,794 | -0.04(-0.40%) |
Jan 07, 2011 | 10.29 | 10.37 | 10.04 | 10.06 | 351,134 | -0.22(-2.14%) |
Jan 06, 2011 | 10.50 | 10.57 | 10.24 | 10.28 | 505,883 | -0.17(-1.63%) |
Jan 05, 2011 | 10.15 | 10.49 | 10.03 | 10.45 | 252,348 | +0.29(+2.85%) |
Jan 04, 2011 | 10.36 | 10.39 | 10.06 | 10.16 | 242,007 | +0.15(+1.50%) |
Jan 03, 2011 | 9.910 | 10.16 | 9.820 | 10.01 | 233,090 | +0.15(+1.52%) |
Dec 31, 2010 | 9.830 | 9.940 | 9.700 | 9.860 | 388,923 | -0.02(-0.20%) |
Dec 30, 2010 | 9.870 | 9.920 | 9.750 | 9.880 | 215,344 | +0.02(+0.20%) |
Dec 29, 2010 | 9.860 | 9.980 | 9.840 | 9.860 | 150,976 | +0.00(+0.00%) |
Dec 28, 2010 | 10.06 | 10.07 | 9.810 | 9.860 | 221,521 | -0.21(-2.09%) |
Dec 27, 2010 | 9.790 | 10.07 | 9.550 | 10.07 | 342,355 | +0.28(+2.86%) |
Dec 23, 2010 | 9.680 | 9.860 | 9.580 | 9.790 | 417,040 | +0.10(+1.03%) |
Dec 22, 2010 | 10.00 | 10.17 | 9.690 | 9.690 | 391,046 | -0.26(-2.61%) |
Dec 21, 2010 | 9.930 | 10.02 | 9.910 | 9.950 | 379,378 | +0.02(+0.20%) |
Dec 20, 2010 | 10.23 | 10.29 | 9.920 | 9.930 | 327,865 | -0.21(-2.07%) |
Dec 17, 2010 | 9.990 | 10.53 | 9.980 | 10.14 | 483,630 | +0.16(+1.60%) |
Dec 16, 2010 | 9.840 | 10.13 | 9.730 | 9.980 | 750,593 | +0.17(+1.73%) |
Dec 15, 2010 | 9.700 | 9.940 | 9.650 | 9.810 | 331,356 | +0.16(+1.66%) |
Dec 14, 2010 | 9.550 | 9.700 | 9.540 | 9.650 | 219,078 | +0.15(+1.58%) |
Dec 13, 2010 | 9.500 | 9.700 | 9.400 | 9.500 | 275,045 | +0.03(+0.32%) |
Dec 10, 2010 | 8.980 | 9.490 | 8.790 | 9.470 | 467,099 | +0.51(+5.69%) |
Dec 09, 2010 | 9.200 | 9.330 | 8.950 | 8.960 | 485,622 | -0.18(-1.97%) |
Dec 08, 2010 | 9.630 | 9.720 | 9.110 | 9.140 | 577,923 | -0.47(-4.89%) |
Dec 07, 2010 | 9.570 | 9.800 | 9.550 | 9.610 | 237,215 | +0.17(+1.80%) |
Dec 06, 2010 | 9.250 | 9.520 | 9.210 | 9.440 | 406,393 | +0.20(+2.16%) |
Dec 03, 2010 | 9.370 | 9.490 | 9.210 | 9.240 | 470,955 | -0.21(-2.22%) |
Dec 02, 2010 | 9.680 | 9.680 | 9.370 | 9.450 | 447,742 | +0.06(+0.64%) |
Dec 01, 2010 | 9.240 | 9.490 | 9.210 | 9.390 | 333,081 | +0.24(+2.62%) |
Nov 30, 2010 | 9.290 | 9.410 | 9.100 | 9.150 | 380,380 | -0.20(-2.14%) |
Nov 29, 2010 | 9.750 | 9.750 | 9.250 | 9.350 | 462,809 | -0.42(-4.30%) |
Nov 26, 2010 | 9.760 | 9.829 | 9.639 | 9.770 | 97,588 | +0.00(+0.00%) |
Nov 24, 2010 | 10.04 | 9.770 | 9.770 | 9.770 | 251,007 | -0.18(-1.81%) |
Nov 23, 2010 | 9.440 | 9.960 | 9.345 | 9.950 | 408,011 | +0.49(+5.18%) |
Nov 22, 2010 | 9.900 | 10.06 | 9.402 | 9.460 | 542,935 | -0.42(-4.25%) |
Nov 19, 2010 | 10.14 | 10.42 | 9.860 | 9.880 | 555,865 | -0.29(-2.85%) |
Nov 18, 2010 | 10.94 | 10.99 | 9.730 | 10.17 | 1,302,398 | -0.77(-7.04%) |
Nov 17, 2010 | 11.33 | 11.49 | 10.90 | 10.94 | 361,403 | -0.61(-5.28%) |
Nov 16, 2010 | 11.80 | 11.83 | 11.33 | 11.55 | 296,183 | -0.30(-2.53%) |
Nov 15, 2010 | 12.15 | 12.19 | 11.80 | 11.85 | 353,968 | -0.29(-2.39%) |
Nov 12, 2010 | 12.19 | 12.27 | 12.10 | 12.14 | 128,624 | -0.12(-0.98%) |
Nov 11, 2010 | 12.24 | 12.37 | 12.21 | 12.26 | 105,138 | -0.13(-1.05%) |
Nov 10, 2010 | 12.37 | 12.48 | 12.15 | 12.39 | 149,636 | +0.10(+0.81%) |
Nov 09, 2010 | 12.60 | 12.73 | 12.27 | 12.29 | 174,399 | -0.26(-2.07%) |
Nov 08, 2010 | 12.78 | 12.85 | 12.41 | 12.55 | 186,552 | -0.35(-2.71%) |
Nov 05, 2010 | 13.53 | 13.64 | 12.64 | 12.90 | 270,423 | -0.30(-2.27%) |
Nov 04, 2010 | 12.80 | 13.50 | 12.80 | 13.20 | 386,548 | +0.60(+4.76%) |
Nov 03, 2010 | 12.60 | 12.66 | 12.41 | 12.60 | 216,908 | +0.03(+0.24%) |
Nov 02, 2010 | 12.68 | 12.79 | 12.50 | 12.57 | 354,440 | -0.02(-0.16%) |
Nov 01, 2010 | 13.16 | 13.37 | 12.59 | 12.59 | 183,349 | -0.55(-4.19%) |
Oct 29, 2010 | 13.25 | 13.41 | 13.08 | 13.14 | 103,924 | -0.15(-1.13%) |
Oct 28, 2010 | 13.63 | 13.63 | 13.25 | 13.29 | 92,101 | -0.23(-1.70%) |
Oct 27, 2010 | 13.68 | 13.76 | 13.27 | 13.52 | 154,186 | -0.16(-1.17%) |
Oct 25, 2010 | 13.89 | 13.98 | 13.62 | 13.68 | 75,271 | -0.12(-0.87%) |
Oct 22, 2010 | 13.40 | 13.89 | 13.18 | 13.80 | 158,105 | +0.42(+3.14%) |
Oct 21, 2010 | 13.75 | 13.85 | 13.23 | 13.38 | 100,084 | -0.29(-2.12%) |
Oct 20, 2010 | 13.61 | 13.81 | 13.45 | 13.67 | 71,645 | +0.16(+1.18%) |
Oct 19, 2010 | 13.48 | 13.77 | 13.28 | 13.51 | 174,092 | -0.16(-1.17%) |
Oct 18, 2010 | 13.68 | 13.85 | 13.55 | 13.67 | 190,022 | -0.01(-0.07%) |
Oct 15, 2010 | 13.56 | 13.81 | 13.41 | 13.68 | 301,400 | +0.29(+2.17%) |
Oct 14, 2010 | 13.02 | 13.41 | 13.02 | 13.39 | 171,994 | +0.41(+3.16%) |
Oct 13, 2010 | 12.64 | 13.04 | 12.58 | 12.98 | 201,729 | +0.35(+2.77%) |
Oct 12, 2010 | 12.74 | 12.84 | 12.51 | 12.63 | 262,894 | -0.18(-1.41%) |
Oct 11, 2010 | 12.69 | 12.90 | 12.65 | 12.81 | 161,334 | +0.08(+0.63%) |
Oct 08, 2010 | 12.38 | 12.81 | 12.38 | 12.73 | 228,906 | +0.39(+3.16%) |
Oct 07, 2010 | 12.41 | 12.64 | 12.29 | 12.34 | 170,320 | +0.03(+0.24%) |
Oct 06, 2010 | 12.23 | 12.34 | 12.17 | 12.31 | 164,238 | +0.08(+0.65%) |
Oct 05, 2010 | 12.24 | 12.28 | 12.15 | 12.23 | 361,239 | +0.12(+0.99%) |
Oct 04, 2010 | 12.07 | 12.35 | 12.07 | 12.11 | 217,793 | -0.04(-0.33%) |
Oct 01, 2010 | 12.28 | 12.41 | 12.08 | 12.15 | 581,390 | -0.12(-0.98%) |
Sep 30, 2010 | 12.50 | 12.59 | 12.24 | 12.27 | 486,661 | -0.14(-1.13%) |
Sep 29, 2010 | 12.37 | 12.54 | 12.35 | 12.41 | 398,224 | +0.05(+0.40%) |
Sep 28, 2010 | 12.50 | 12.74 | 12.33 | 12.36 | 471,378 | -0.11(-0.88%) |
Sep 27, 2010 | 13.21 | 13.21 | 12.46 | 12.47 | 637,519 | -0.80(-6.03%) |
Sep 24, 2010 | 13.83 | 13.98 | 13.15 | 13.27 | 592,586 | -0.95(-6.68%) |
Sep 23, 2010 | 14.54 | 14.70 | 14.21 | 14.22 | 121,752 | -0.45(-3.07%) |
Sep 22, 2010 | 14.74 | 14.87 | 14.52 | 14.67 | 86,982 | -0.12(-0.81%) |
Sep 21, 2010 | 15.01 | 15.19 | 14.79 | 14.79 | 117,400 | -0.23(-1.53%) |
Sep 20, 2010 | 14.50 | 15.02 | 14.40 | 15.02 | 174,570 | +0.54(+3.73%) |
Sep 17, 2010 | 14.32 | 14.57 | 14.02 | 14.48 | 211,514 | +0.21(+1.47%) |
Sep 15, 2010 | 14.04 | 14.31 | 14.01 | 14.27 | 288,765 | +0.18(+1.28%) |
Sep 14, 2010 | 14.18 | 14.31 | 14.05 | 14.09 | 165,921 | -0.17(-1.19%) |
Sep 13, 2010 | 14.33 | 14.43 | 14.09 | 14.26 | 169,422 | -0.03(-0.21%) |
Sep 10, 2010 | 14.26 | 14.42 | 14.10 | 14.29 | 259,558 | +0.11(+0.78%) |
Sep 09, 2010 | 14.49 | 14.52 | 14.07 | 14.18 | 104,736 | -0.15(-1.05%) |
Sep 08, 2010 | 14.31 | 14.53 | 14.19 | 14.33 | 60,087 | +0.07(+0.49%) |
Sep 07, 2010 | 14.81 | 14.81 | 14.23 | 14.26 | 110,107 | -0.55(-3.71%) |
Sep 03, 2010 | 14.98 | 14.98 | 14.65 | 14.81 | 110,418 | +0.00(+0.00%) |
Sep 02, 2010 | 14.42 | 14.86 | 14.18 | 14.81 | 115,298 | +0.30(+2.07%) |
Sep 01, 2010 | 13.90 | 14.55 | 13.86 | 14.51 | 171,444 | +0.84(+6.14%) |
Aug 31, 2010 | 14.14 | 14.36 | 13.65 | 13.67 | 139,762 | -0.47(-3.32%) |
Aug 30, 2010 | 14.72 | 14.86 | 14.14 | 14.14 | 136,245 | -0.57(-3.87%) |
Aug 27, 2010 | 14.11 | 14.75 | 13.90 | 14.71 | 208,749 | +0.77(+5.52%) |
Aug 26, 2010 | 14.23 | 14.23 | 13.91 | 13.94 | 120,874 | -0.22(-1.55%) |
Aug 25, 2010 | 13.51 | 14.18 | 13.51 | 14.16 | 166,663 | +0.57(+4.19%) |
Aug 24, 2010 | 13.63 | 13.82 | 13.57 | 13.59 | 145,326 | -0.16(-1.16%) |
Aug 23, 2010 | 13.84 | 14.05 | 13.67 | 13.75 | 162,204 | +0.02(+0.15%) |
Aug 20, 2010 | 13.59 | 13.76 | 13.53 | 13.73 | 139,930 | +0.05(+0.37%) |
Aug 19, 2010 | 14.03 | 14.12 | 13.66 | 13.68 | 258,975 | -0.34(-2.43%) |
Aug 18, 2010 | 14.13 | 14.29 | 13.91 | 14.02 | 89,236 | -0.07(-0.50%) |
Aug 17, 2010 | 14.16 | 14.19 | 13.91 | 14.09 | 160,529 | +0.12(+0.86%) |
Aug 16, 2010 | 13.67 | 14.19 | 13.58 | 13.97 | 245,204 | +0.20(+1.45%) |
Aug 13, 2010 | 13.90 | 14.03 | 13.69 | 13.77 | 300,563 | -0.19(-1.36%) |
Aug 12, 2010 | 13.93 | 14.14 | 13.75 | 13.96 | 178,021 | -0.10(-0.71%) |
Aug 11, 2010 | 14.50 | 14.51 | 14.03 | 14.06 | 287,652 | -0.58(-3.96%) |
Aug 10, 2010 | 14.81 | 14.98 | 14.64 | 14.64 | 143,723 | -0.35(-2.33%) |
Aug 09, 2010 | 15.04 | 15.09 | 14.95 | 14.99 | 187,251 | +0.08(+0.54%) |
Aug 06, 2010 | 14.81 | 15.10 | 14.71 | 14.91 | 901,923 | -0.04(-0.27%) |
Aug 05, 2010 | 14.98 | 15.20 | 14.91 | 14.95 | 341,098 | -0.10(-0.66%) |
Aug 04, 2010 | 15.25 | 15.56 | 15.01 | 15.05 | 138,933 | -0.14(-0.92%) |
Aug 03, 2010 | 15.35 | 15.62 | 15.07 | 15.19 | 141,953 | -0.26(-1.68%) |
Aug 02, 2010 | 15.59 | 15.74 | 15.38 | 15.45 | 173,249 | +0.10(+0.65%) |
Jul 30, 2010 | 15.00 | 15.64 | 15.00 | 15.35 | 93,121 | +0.16(+1.05%) |
Jul 29, 2010 | 15.34 | 15.55 | 15.11 | 15.19 | 148,027 | -0.04(-0.26%) |
Jul 28, 2010 | 15.65 | 15.78 | 15.18 | 15.23 | 95,921 | -0.47(-2.99%) |
Jul 27, 2010 | 15.95 | 16.02 | 15.65 | 15.70 | 125,220 | -0.11(-0.70%) |
Jul 26, 2010 | 15.37 | 16.13 | 15.28 | 15.81 | 184,721 | +0.47(+3.06%) |
Jul 23, 2010 | 15.34 | 15.59 | 14.93 | 15.34 | 181,546 | -0.01(-0.07%) |
Jul 22, 2010 | 15.16 | 15.48 | 14.99 | 15.35 | 147,135 | +0.39(+2.61%) |
Jul 21, 2010 | 15.26 | 15.27 | 14.86 | 14.96 | 104,217 | -0.24(-1.58%) |
Jul 20, 2010 | 14.77 | 15.24 | 14.77 | 15.20 | 119,185 | +0.25(+1.67%) |
Jul 19, 2010 | 14.99 | 15.11 | 14.80 | 14.95 | 101,325 | -0.05(-0.33%) |
Jul 16, 2010 | 15.63 | 15.68 | 14.92 | 15.00 | 230,023 | -0.77(-4.88%) |
Jul 15, 2010 | 16.01 | 16.05 | 15.64 | 15.77 | 65,077 | -0.27(-1.68%) |
Jul 14, 2010 | 15.99 | 16.16 | 15.50 | 16.04 | 74,830 | -0.05(-0.31%) |
Jul 13, 2010 | 15.73 | 16.14 | 15.56 | 16.09 | 133,843 | +0.51(+3.27%) |
Jul 12, 2010 | 15.98 | 16.36 | 15.57 | 15.58 | 109,536 | -0.38(-2.38%) |
Jul 09, 2010 | 15.67 | 15.98 | 15.54 | 15.96 | 91,000 | +0.31(+1.98%) |
Jul 08, 2010 | 15.57 | 15.89 | 15.33 | 15.65 | 126,048 | +0.23(+1.49%) |
Jul 07, 2010 | 15.15 | 15.44 | 14.97 | 15.42 | 142,060 | +0.36(+2.39%) |
Jul 06, 2010 | 15.35 | 15.60 | 15.00 | 15.06 | 264,501 | -0.11(-0.73%) |
Jul 02, 2010 | 15.17 | 15.33 | 15.12 | 15.17 | 105,519 | +0.13(+0.86%) |
Jul 01, 2010 | 15.03 | 15.10 | 14.76 | 15.04 | 236,568 | +0.02(+0.13%) |
Jun 30, 2010 | 15.18 | 15.35 | 15.01 | 15.02 | 207,686 | -0.23(-1.51%) |
Jun 29, 2010 | 15.50 | 15.75 | 15.13 | 15.25 | 386,528 | -0.35(-2.24%) |
Jun 25, 2010 | 15.53 | 15.67 | 15.35 | 15.60 | 414,898 | +0.15(+0.97%) |
Jun 24, 2010 | 15.31 | 15.61 | 15.18 | 15.45 | 165,029 | +0.11(+0.72%) |
Jun 23, 2010 | 15.25 | 15.52 | 15.17 | 15.34 | 133,020 | +0.09(+0.59%) |
Jun 22, 2010 | 15.23 | 15.58 | 15.21 | 15.25 | 362,410 | +0.13(+0.86%) |
Jun 21, 2010 | 15.14 | 15.50 | 15.00 | 15.12 | 283,942 | +0.20(+1.34%) |
Jun 18, 2010 | 15.61 | 15.71 | 14.91 | 14.92 | 453,700 | -0.69(-4.42%) |
Jun 17, 2010 | 15.74 | 15.88 | 15.52 | 15.61 | 187,200 | -0.08(-0.51%) |
Jun 16, 2010 | 15.85 | 15.97 | 15.65 | 15.69 | 170,812 | -0.29(-1.81%) |
Jun 15, 2010 | 15.89 | 16.07 | 15.74 | 15.98 | 326,927 | +0.20(+1.27%) |
Jun 14, 2010 | 16.14 | 16.33 | 15.72 | 15.78 | 125,480 | -0.21(-1.31%) |
Jun 11, 2010 | 15.43 | 15.99 | 15.30 | 15.99 | 230,439 | +0.42(+2.70%) |
Jun 10, 2010 | 15.47 | 15.61 | 15.14 | 15.57 | 175,620 | +0.34(+2.23%) |
Jun 09, 2010 | 15.36 | 15.38 | 15.08 | 15.23 | 276,754 | -0.04(-0.26%) |
Jun 08, 2010 | 15.75 | 15.80 | 15.18 | 15.27 | 492,752 | -0.48(-3.05%) |
Jun 07, 2010 | 16.04 | 16.05 | 15.59 | 15.75 | 237,360 | -0.25(-1.56%) |
Jun 04, 2010 | 15.74 | 16.02 | 15.62 | 16.00 | 402,472 | -0.09(-0.56%) |
Jun 03, 2010 | 15.75 | 16.15 | 15.73 | 16.09 | 175,374 | +0.27(+1.71%) |
Jun 02, 2010 | 15.40 | 15.82 | 15.40 | 15.82 | 241,110 | +0.42(+2.73%) |
Jun 01, 2010 | 15.61 | 15.68 | 15.29 | 15.40 | 296,107 | -0.40(-2.53%) |
May 28, 2010 | 15.67 | 16.05 | 15.51 | 15.80 | 206,946 | +0.13(+0.83%) |
May 27, 2010 | 15.43 | 15.68 | 15.18 | 15.67 | 273,470 | +0.52(+3.43%) |
May 26, 2010 | 15.40 | 15.76 | 15.07 | 15.15 | 330,747 | -0.20(-1.30%) |
May 25, 2010 | 15.19 | 15.46 | 14.88 | 15.35 | 282,070 | -0.09(-0.58%) |
May 24, 2010 | 15.49 | 15.88 | 15.27 | 15.44 | 128,763 | -0.11(-0.71%) |
May 21, 2010 | 15.63 | 15.85 | 15.30 | 15.55 | 278,066 | -0.35(-2.20%) |
May 20, 2010 | 15.82 | 16.35 | 15.69 | 15.90 | 327,658 | -0.47(-2.87%) |
May 19, 2010 | 16.33 | 16.59 | 16.17 | 16.37 | 125,064 | +0.02(+0.12%) |
May 18, 2010 | 16.60 | 16.70 | 16.35 | 16.35 | 88,044 | -0.10(-0.61%) |
May 17, 2010 | 16.51 | 16.61 | 16.23 | 16.45 | 152,191 | +0.09(+0.55%) |
May 14, 2010 | 16.66 | 16.77 | 16.08 | 16.36 | 189,389 | -0.47(-2.79%) |
May 13, 2010 | 16.88 | 17.07 | 16.80 | 16.83 | 116,802 | -0.20(-1.17%) |
May 12, 2010 | 16.67 | 17.05 | 16.62 | 17.03 | 139,490 | +0.32(+1.92%) |
May 11, 2010 | 16.95 | 16.99 | 16.11 | 16.71 | 142,268 | +0.03(+0.18%) |
May 10, 2010 | 16.75 | 16.99 | 16.48 | 16.68 | 291,767 | +0.68(+4.25%) |
May 07, 2010 | 16.29 | 16.96 | 15.85 | 16.00 | 421,860 | -0.24(-1.48%) |
May 06, 2010 | 16.85 | 17.01 | 15.20 | 16.24 | 487,340 | -0.66(-3.91%) |
May 05, 2010 | 17.01 | 17.13 | 16.88 | 16.90 | 307,138 | -0.33(-1.92%) |
May 04, 2010 | 17.03 | 17.36 | 16.90 | 17.23 | 353,288 | +0.14(+0.82%) |
May 03, 2010 | 17.09 | 17.16 | 16.97 | 17.09 | 204,574 | +0.13(+0.77%) |
Apr 30, 2010 | 17.56 | 17.56 | 16.96 | 16.96 | 245,080 | -0.62(-3.53%) |
Apr 29, 2010 | 17.11 | 17.59 | 17.00 | 17.58 | 307,444 | +0.51(+2.99%) |
Apr 28, 2010 | 17.05 | 17.10 | 16.91 | 17.07 | 187,912 | +0.06(+0.35%) |
Apr 27, 2010 | 16.89 | 17.15 | 16.80 | 17.01 | 179,313 | +0.08(+0.47%) |
Apr 26, 2010 | 16.82 | 17.05 | 16.80 | 16.93 | 144,051 | +0.01(+0.06%) |
Apr 23, 2010 | 16.88 | 17.05 | 16.80 | 16.92 | 101,266 | +0.01(+0.06%) |
Apr 22, 2010 | 16.91 | 17.03 | 16.80 | 16.91 | 107,699 | -0.09(-0.53%) |
Apr 21, 2010 | 17.10 | 17.10 | 16.92 | 17.00 | 129,361 | -0.07(-0.41%) |
Apr 20, 2010 | 17.04 | 17.07 | 16.91 | 17.07 | 84,515 | +0.08(+0.47%) |
Apr 19, 2010 | 16.96 | 17.10 | 16.85 | 16.99 | 141,944 | -0.05(-0.29%) |
Apr 16, 2010 | 17.05 | 17.10 | 16.83 | 17.04 | 153,250 | -0.01(-0.06%) |
Apr 15, 2010 | 16.89 | 17.05 | 16.87 | 17.05 | 178,539 | +0.09(+0.53%) |
Apr 14, 2010 | 17.05 | 17.05 | 16.87 | 16.96 | 213,187 | +0.05(+0.30%) |
Apr 13, 2010 | 17.00 | 17.10 | 16.83 | 16.91 | 171,313 | -0.05(-0.29%) |
Apr 12, 2010 | 17.18 | 17.18 | 16.89 | 16.96 | 116,641 | -0.21(-1.22%) |
Apr 09, 2010 | 17.16 | 17.20 | 16.82 | 17.17 | 169,205 | +0.06(+0.35%) |
Apr 08, 2010 | 16.90 | 17.22 | 16.83 | 17.11 | 150,925 | +0.13(+0.77%) |
Apr 07, 2010 | 17.09 | 17.12 | 16.93 | 16.98 | 185,137 | -0.02(-0.12%) |
Apr 06, 2010 | 17.01 | 17.08 | 16.93 | 17.00 | 83,600 | -0.06(-0.35%) |
Apr 05, 2010 | 17.12 | 17.20 | 16.95 | 17.06 | 146,884 | +0.05(+0.29%) |