Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.68 | 13.87 | 13.16 | 13.37 | 2,219,813 | -0.28(-2.05%) |
Feb 25, 2011 | 13.17 | 13.72 | 13.15 | 13.65 | 1,988,396 | +0.68(+5.24%) |
Feb 24, 2011 | 13.03 | 13.39 | 12.62 | 12.97 | 2,814,892 | -0.16(-1.22%) |
Feb 23, 2011 | 13.45 | 13.53 | 12.55 | 13.13 | 3,601,576 | -0.29(-2.16%) |
Feb 22, 2011 | 13.90 | 14.02 | 13.36 | 13.42 | 2,624,978 | -0.71(-5.02%) |
Feb 18, 2011 | 14.50 | 14.51 | 14.10 | 14.13 | 1,467,608 | -0.29(-2.01%) |
Feb 17, 2011 | 14.47 | 14.76 | 14.24 | 14.42 | 2,640,416 | -0.10(-0.69%) |
Feb 16, 2011 | 14.54 | 14.66 | 14.40 | 14.52 | 1,343,368 | +0.10(+0.69%) |
Feb 15, 2011 | 14.61 | 14.61 | 14.32 | 14.42 | 1,608,315 | -0.25(-1.70%) |
Feb 14, 2011 | 14.82 | 14.88 | 14.56 | 14.67 | 1,892,384 | -0.06(-0.41%) |
Feb 11, 2011 | 14.08 | 14.86 | 14.05 | 14.73 | 3,051,415 | +0.53(+3.73%) |
Feb 10, 2011 | 13.93 | 14.37 | 13.79 | 14.20 | 3,729,508 | +0.18(+1.28%) |
Feb 09, 2011 | 14.40 | 14.44 | 13.89 | 14.02 | 3,511,462 | -0.49(-3.38%) |
Feb 08, 2011 | 14.57 | 14.69 | 13.78 | 14.51 | 6,888,388 | -0.12(-0.82%) |
Feb 07, 2011 | 14.60 | 14.91 | 14.55 | 14.63 | 3,146,871 | +0.14(+0.97%) |
Feb 04, 2011 | 14.32 | 14.52 | 14.08 | 14.49 | 2,344,955 | +0.17(+1.19%) |
Feb 03, 2011 | 13.65 | 14.41 | 13.33 | 14.32 | 4,155,282 | +0.58(+4.22%) |
Feb 02, 2011 | 14.61 | 14.67 | 13.64 | 13.74 | 4,180,317 | -0.89(-6.08%) |
Feb 01, 2011 | 14.49 | 14.69 | 14.11 | 14.63 | 3,409,870 | +0.33(+2.31%) |
Jan 31, 2011 | 14.57 | 14.77 | 13.88 | 14.30 | 3,358,687 | -0.22(-1.52%) |
Jan 28, 2011 | 15.50 | 15.50 | 14.18 | 14.52 | 5,809,201 | -1.27(-8.04%) |
Jan 27, 2011 | 15.25 | 15.82 | 15.17 | 15.79 | 2,451,235 | +0.62(+4.09%) |
Jan 26, 2011 | 14.85 | 15.32 | 14.84 | 15.17 | 2,467,805 | +0.41(+2.78%) |
Jan 25, 2011 | 15.03 | 15.03 | 14.41 | 14.76 | 1,991,780 | -0.29(-1.93%) |
Jan 24, 2011 | 14.77 | 15.12 | 14.71 | 15.05 | 1,501,097 | +0.28(+1.90%) |
Jan 21, 2011 | 15.00 | 15.40 | 14.74 | 14.77 | 2,201,199 | -0.07(-0.47%) |
Jan 20, 2011 | 14.96 | 15.10 | 14.46 | 14.84 | 3,599,105 | -0.19(-1.26%) |
Jan 19, 2011 | 16.12 | 16.14 | 14.94 | 15.03 | 3,775,199 | -1.12(-6.93%) |
Jan 18, 2011 | 16.10 | 16.20 | 15.66 | 16.15 | 2,490,096 | +0.12(+0.75%) |
Jan 14, 2011 | 15.74 | 16.04 | 15.68 | 16.03 | 2,651,706 | +0.21(+1.33%) |
Jan 13, 2011 | 15.62 | 16.01 | 15.09 | 15.82 | 3,672,877 | +0.32(+2.06%) |
Jan 12, 2011 | 15.43 | 15.90 | 15.29 | 15.50 | 4,301,694 | +0.18(+1.17%) |
Jan 11, 2011 | 15.36 | 15.39 | 14.99 | 15.32 | 3,187,774 | +0.09(+0.59%) |
Jan 10, 2011 | 14.05 | 15.28 | 13.80 | 15.23 | 4,642,518 | +1.24(+8.86%) |
Jan 07, 2011 | 14.07 | 14.24 | 13.69 | 13.99 | 1,854,596 | +0.01(+0.07%) |
Jan 06, 2011 | 14.40 | 14.45 | 13.87 | 13.98 | 1,948,242 | -0.37(-2.58%) |
Jan 05, 2011 | 14.02 | 14.50 | 13.83 | 14.35 | 2,441,833 | +0.26(+1.85%) |
Jan 04, 2011 | 13.64 | 14.10 | 13.36 | 14.09 | 3,014,172 | +0.57(+4.22%) |
Jan 03, 2011 | 13.00 | 13.66 | 12.95 | 13.52 | 2,007,809 | +0.66(+5.13%) |
Dec 31, 2010 | 12.76 | 12.95 | 12.76 | 12.86 | 875,571 | +0.09(+0.70%) |
Dec 30, 2010 | 12.74 | 12.87 | 12.68 | 12.77 | 779,019 | +0.04(+0.31%) |
Dec 29, 2010 | 12.87 | 12.90 | 12.68 | 12.73 | 848,080 | -0.13(-1.01%) |
Dec 28, 2010 | 12.92 | 12.95 | 12.80 | 12.86 | 815,646 | +0.00(+0.00%) |
Dec 27, 2010 | 12.86 | 12.86 | 12.65 | 12.86 | 671,837 | -0.02(-0.16%) |
Dec 23, 2010 | 12.85 | 12.94 | 12.72 | 12.88 | 1,174,601 | +0.03(+0.23%) |
Dec 22, 2010 | 13.34 | 13.35 | 12.81 | 12.85 | 1,581,078 | -0.42(-3.17%) |
Dec 21, 2010 | 13.36 | 13.36 | 13.14 | 13.27 | 1,424,986 | +0.02(+0.15%) |
Dec 20, 2010 | 12.77 | 13.25 | 12.75 | 13.25 | 2,191,293 | +0.57(+4.50%) |
Dec 17, 2010 | 12.80 | 12.85 | 12.60 | 12.68 | 1,371,040 | -0.11(-0.86%) |
Dec 16, 2010 | 12.59 | 12.82 | 12.53 | 12.79 | 1,246,109 | +0.29(+2.32%) |
Dec 15, 2010 | 12.61 | 12.77 | 12.43 | 12.50 | 1,254,065 | -0.16(-1.26%) |
Dec 14, 2010 | 12.49 | 12.77 | 12.43 | 12.66 | 2,518,486 | +0.17(+1.36%) |
Dec 13, 2010 | 12.46 | 12.60 | 12.31 | 12.49 | 2,393,832 | +0.06(+0.48%) |
Dec 10, 2010 | 12.18 | 12.47 | 12.01 | 12.43 | 1,937,020 | +0.34(+2.81%) |
Dec 09, 2010 | 11.97 | 12.30 | 11.90 | 12.09 | 1,919,423 | +0.14(+1.17%) |
Dec 08, 2010 | 11.99 | 11.99 | 11.61 | 11.95 | 1,740,732 | -0.05(-0.42%) |
Dec 07, 2010 | 12.00 | 12.26 | 11.95 | 12.00 | 3,902,153 | +0.24(+2.04%) |
Dec 06, 2010 | 11.40 | 11.92 | 11.28 | 11.76 | 2,916,115 | +0.29(+2.53%) |
Dec 03, 2010 | 10.84 | 11.50 | 10.82 | 11.47 | 2,093,809 | +0.47(+4.27%) |
Dec 02, 2010 | 10.72 | 11.09 | 10.72 | 11.00 | 2,184,847 | +0.34(+3.19%) |
Dec 01, 2010 | 11.02 | 11.06 | 10.43 | 10.66 | 2,708,815 | -0.08(-0.74%) |
Nov 30, 2010 | 10.60 | 10.84 | 10.51 | 10.74 | 1,378,236 | -0.02(-0.19%) |
Nov 29, 2010 | 10.96 | 10.96 | 10.65 | 10.76 | 1,900,066 | -0.20(-1.82%) |
Nov 26, 2010 | 10.93 | 11.07 | 10.76 | 10.96 | 701,080 | -0.03(-0.27%) |
Nov 24, 2010 | 10.99 | 10.99 | 10.99 | 10.99 | 1,785,452 | +0.09(+0.83%) |
Nov 23, 2010 | 10.87 | 10.98 | 10.63 | 10.90 | 2,031,470 | -0.18(-1.62%) |
Nov 22, 2010 | 11.00 | 11.21 | 10.90 | 11.08 | 2,853,261 | +0.01(+0.09%) |
Nov 19, 2010 | 10.92 | 11.15 | 10.87 | 11.07 | 2,124,008 | +0.20(+1.84%) |
Nov 18, 2010 | 11.57 | 11.60 | 10.82 | 10.87 | 5,025,661 | -0.31(-2.77%) |
Nov 17, 2010 | 10.88 | 11.25 | 10.84 | 11.18 | 5,501,792 | +0.79(+7.60%) |
Nov 16, 2010 | 10.91 | 11.04 | 10.30 | 10.39 | 3,467,649 | -0.45(-4.15%) |
Nov 15, 2010 | 10.71 | 11.14 | 10.68 | 10.84 | 3,291,423 | +0.19(+1.78%) |
Nov 12, 2010 | 10.79 | 10.98 | 10.46 | 10.65 | 2,123,755 | -0.26(-2.38%) |
Nov 11, 2010 | 10.54 | 10.95 | 10.54 | 10.91 | 1,659,602 | +0.18(+1.68%) |
Nov 10, 2010 | 10.44 | 10.77 | 10.26 | 10.73 | 2,548,579 | +0.27(+2.58%) |
Nov 09, 2010 | 10.80 | 10.84 | 10.35 | 10.46 | 3,755,843 | +0.22(+2.15%) |
Nov 08, 2010 | 10.10 | 10.65 | 10.10 | 10.24 | 4,771,728 | +0.13(+1.29%) |
Nov 05, 2010 | 9.960 | 10.26 | 9.960 | 10.11 | 1,951,874 | +0.12(+1.20%) |
Nov 04, 2010 | 9.760 | 10.02 | 9.680 | 9.990 | 4,617,205 | +0.44(+4.61%) |
Nov 03, 2010 | 9.140 | 9.645 | 8.950 | 9.550 | 5,054,413 | +0.58(+6.47%) |
Nov 02, 2010 | 9.030 | 9.140 | 8.900 | 8.970 | 2,407,528 | +0.11(+1.24%) |
Nov 01, 2010 | 9.160 | 9.310 | 8.840 | 8.860 | 4,555,857 | -0.36(-3.90%) |
Oct 29, 2010 | 10.08 | 10.15 | 9.120 | 9.220 | 7,584,291 | -0.61(-6.21%) |
Oct 28, 2010 | 9.630 | 9.910 | 9.440 | 9.830 | 4,211,949 | +0.34(+3.58%) |
Oct 27, 2010 | 9.520 | 9.610 | 9.400 | 9.490 | 1,934,586 | -0.04(-0.42%) |
Oct 25, 2010 | 9.360 | 9.630 | 9.300 | 9.530 | 2,851,881 | +0.32(+3.47%) |
Oct 22, 2010 | 9.300 | 9.360 | 9.200 | 9.210 | 1,535,934 | -0.01(-0.11%) |
Oct 21, 2010 | 9.150 | 9.370 | 9.020 | 9.220 | 3,084,463 | +0.12(+1.32%) |
Oct 20, 2010 | 8.840 | 9.130 | 8.770 | 9.100 | 2,105,672 | +0.37(+4.24%) |
Oct 19, 2010 | 8.990 | 9.050 | 8.690 | 8.730 | 2,321,215 | -0.37(-4.07%) |
Oct 18, 2010 | 9.030 | 9.210 | 9.000 | 9.100 | 2,256,317 | +0.11(+1.22%) |
Oct 15, 2010 | 9.120 | 9.140 | 8.820 | 8.990 | 2,175,894 | +0.04(+0.45%) |
Oct 14, 2010 | 9.150 | 9.230 | 8.890 | 8.950 | 2,997,076 | -0.22(-2.40%) |
Oct 13, 2010 | 9.160 | 9.450 | 9.090 | 9.170 | 2,652,784 | +0.09(+0.99%) |
Oct 12, 2010 | 8.900 | 9.180 | 8.790 | 9.080 | 2,549,837 | +0.09(+1.00%) |
Oct 11, 2010 | 9.100 | 9.100 | 8.850 | 8.990 | 1,499,441 | -0.07(-0.77%) |
Oct 08, 2010 | 9.060 | 9.130 | 8.670 | 9.060 | 2,335,437 | +0.37(+4.26%) |
Oct 07, 2010 | 8.900 | 8.900 | 8.650 | 8.690 | 1,188 | -0.08(-0.91%) |
Oct 06, 2010 | 8.900 | 8.960 | 8.717 | 8.770 | 1,471,123 | -0.14(-1.57%) |
Oct 05, 2010 | 8.710 | 8.990 | 8.540 | 8.910 | 2,669,390 | +0.33(+3.85%) |
Oct 04, 2010 | 8.720 | 8.888 | 8.540 | 8.580 | 2,082,303 | -0.17(-1.94%) |
Oct 01, 2010 | 8.750 | 9.150 | 8.720 | 8.750 | 4,395,848 | -0.28(-3.10%) |
Sep 30, 2010 | 9.370 | 9.370 | 8.990 | 9.030 | 1,549,243 | -0.24(-2.59%) |
Sep 29, 2010 | 9.350 | 9.490 | 9.230 | 9.270 | 1,390,221 | -0.14(-1.49%) |
Sep 28, 2010 | 9.390 | 9.410 | 9.150 | 9.410 | 560 | +0.05(+0.53%) |
Sep 27, 2010 | 9.170 | 9.400 | 9.090 | 9.360 | 1,769,138 | +0.20(+2.18%) |
Sep 24, 2010 | 9.010 | 9.210 | 9.010 | 9.160 | 1,675,099 | +0.31(+3.50%) |
Sep 23, 2010 | 8.850 | 9.220 | 8.825 | 8.850 | 65,159 | -0.35(-3.79%) |
Sep 22, 2010 | 9.180 | 9.300 | 8.920 | 9.198 | 2,372,360 | -0.08(-0.88%) |
Sep 21, 2010 | 9.190 | 9.360 | 9.060 | 9.280 | 750 | +0.08(+0.87%) |
Sep 20, 2010 | 8.900 | 9.250 | 8.750 | 9.200 | 1,992,399 | +0.36(+4.07%) |
Sep 17, 2010 | 8.840 | 8.910 | 8.710 | 8.840 | 1,286,204 | +0.15(+1.73%) |
Sep 15, 2010 | 8.470 | 8.710 | 8.400 | 8.690 | 1,431,687 | +0.19(+2.24%) |
Sep 14, 2010 | 8.660 | 8.790 | 8.500 | 8.500 | 1,793,254 | -0.25(-2.86%) |
Sep 13, 2010 | 8.790 | 8.940 | 8.630 | 8.750 | 1,445,140 | +0.20(+2.34%) |
Sep 10, 2010 | 8.500 | 8.680 | 8.450 | 8.550 | 1,310,604 | +0.07(+0.83%) |
Sep 09, 2010 | 8.920 | 8.990 | 8.450 | 8.480 | 400 | -0.26(-2.97%) |
Sep 08, 2010 | 8.900 | 8.930 | 8.650 | 8.740 | 2,294,634 | -0.17(-1.91%) |
Sep 07, 2010 | 9.390 | 9.390 | 8.860 | 8.910 | 1,890 | -0.53(-5.61%) |
Sep 03, 2010 | 9.490 | 9.490 | 9.250 | 9.440 | 1,277,432 | +0.25(+2.72%) |
Sep 02, 2010 | 8.920 | 9.220 | 8.880 | 9.190 | 940 | +0.35(+3.96%) |
Sep 01, 2010 | 8.570 | 8.850 | 8.500 | 8.840 | 1,983,416 | +0.47(+5.62%) |
Aug 31, 2010 | 8.360 | 8.630 | 8.210 | 8.370 | 9,800 | -0.07(-0.83%) |
Aug 30, 2010 | 8.760 | 8.800 | 8.430 | 8.440 | 1,472,136 | -0.34(-3.87%) |
Aug 27, 2010 | 8.730 | 8.780 | 8.230 | 8.780 | 1,571,405 | +0.02(+0.23%) |
Aug 26, 2010 | 8.760 | 8.950 | 8.410 | 8.760 | 1,924 | +0.11(+1.27%) |
Aug 25, 2010 | 8.500 | 8.720 | 8.240 | 8.650 | 1,311 | +0.06(+0.70%) |
Aug 24, 2010 | 8.880 | 8.880 | 8.520 | 8.590 | 5,326 | -0.45(-4.98%) |
Aug 23, 2010 | 9.020 | 9.250 | 8.990 | 9.040 | 1,931,695 | +0.19(+2.15%) |
Aug 20, 2010 | 8.930 | 8.930 | 8.680 | 8.850 | 1,501,613 | -0.15(-1.67%) |
Aug 19, 2010 | 9.460 | 9.550 | 8.940 | 9.000 | 1,982 | -0.52(-5.46%) |
Aug 18, 2010 | 9.450 | 9.640 | 9.350 | 9.520 | 20,513 | +0.08(+0.85%) |
Aug 17, 2010 | 9.310 | 9.600 | 9.310 | 9.440 | 3,161 | +0.26(+2.83%) |
Aug 16, 2010 | 9.110 | 9.370 | 8.940 | 9.180 | 1,540,336 | +0.17(+1.89%) |
Aug 13, 2010 | 9.010 | 9.230 | 8.950 | 9.010 | 1,222,151 | -0.13(-1.42%) |
Aug 12, 2010 | 9.030 | 9.350 | 8.920 | 9.140 | 1,639,606 | -0.12(-1.30%) |
Aug 11, 2010 | 9.710 | 9.710 | 9.120 | 9.260 | 6,738 | -0.86(-8.50%) |
Aug 10, 2010 | 10.12 | 10.25 | 9.905 | 10.12 | 2,548 | -0.25(-2.41%) |
Aug 09, 2010 | 10.32 | 10.45 | 10.13 | 10.37 | 2,497,772 | +0.26(+2.57%) |
Aug 06, 2010 | 10.11 | 10.16 | 9.910 | 10.11 | 2,874,427 | -0.03(-0.30%) |
Aug 05, 2010 | 9.900 | 10.32 | 9.820 | 10.14 | 2,537,154 | +0.19(+1.91%) |
Aug 04, 2010 | 9.880 | 10.09 | 9.820 | 9.950 | 2,707,496 | +0.13(+1.32%) |
Aug 03, 2010 | 9.980 | 10.10 | 9.680 | 9.820 | 2,881,818 | -0.18(-1.80%) |
Aug 02, 2010 | 9.550 | 10.08 | 9.550 | 10.00 | 5,089,199 | +0.69(+7.41%) |
Jul 30, 2010 | 9.310 | 9.960 | 8.770 | 9.310 | 6,481,636 | +0.21(+2.31%) |
Jul 29, 2010 | 9.050 | 9.200 | 8.570 | 9.100 | 200 | +0.32(+3.64%) |
Jul 28, 2010 | 8.780 | 9.050 | 8.655 | 8.780 | 2,126 | -0.13(-1.46%) |
Jul 27, 2010 | 9.400 | 9.590 | 8.880 | 8.910 | 2,796,785 | -0.39(-4.19%) |
Jul 26, 2010 | 9.140 | 9.380 | 8.970 | 9.300 | 2,190,847 | +0.16(+1.75%) |
Jul 23, 2010 | 8.810 | 9.145 | 8.450 | 9.140 | 3,093,912 | +0.44(+5.06%) |
Jul 22, 2010 | 8.140 | 8.790 | 8.140 | 8.700 | 3,973,756 | +0.71(+8.89%) |
Jul 21, 2010 | 8.200 | 8.330 | 7.870 | 7.990 | 3,255,965 | -0.13(-1.60%) |
Jul 20, 2010 | 7.790 | 8.140 | 7.630 | 8.120 | 2,200 | +0.19(+2.40%) |
Jul 19, 2010 | 7.760 | 7.930 | 7.470 | 7.930 | 1,917,971 | +0.20(+2.59%) |
Jul 16, 2010 | 7.730 | 8.240 | 7.700 | 7.730 | 2,179,862 | -0.60(-7.20%) |
Jul 15, 2010 | 8.410 | 8.470 | 8.050 | 8.330 | 2,286,968 | -0.11(-1.30%) |
Jul 14, 2010 | 8.120 | 8.470 | 7.900 | 8.440 | 2,377,532 | +0.29(+3.56%) |
Jul 13, 2010 | 8.150 | 8.210 | 7.710 | 8.150 | 6,348 | +0.55(+7.24%) |
Jul 12, 2010 | 7.840 | 7.930 | 7.490 | 7.600 | 1,924,659 | -0.14(-1.81%) |
Jul 09, 2010 | 7.740 | 7.740 | 7.370 | 7.740 | 1,695,903 | +0.22(+2.93%) |
Jul 08, 2010 | 7.520 | 7.750 | 7.200 | 7.520 | 2,984,174 | +0.04(+0.53%) |
Jul 07, 2010 | 7.480 | 7.510 | 6.930 | 7.480 | 3,196,550 | +0.52(+7.47%) |
Jul 06, 2010 | 6.960 | 7.350 | 6.820 | 6.960 | 2,658 | -0.05(-0.71%) |
Jul 02, 2010 | 7.010 | 7.260 | 6.690 | 7.010 | 3,128,106 | -0.19(-2.64%) |
Jul 01, 2010 | 7.320 | 7.485 | 6.670 | 7.200 | 5,051,059 | -0.13(-1.77%) |
Jun 30, 2010 | 7.330 | 7.840 | 7.270 | 7.330 | 4,170 | -0.16(-2.14%) |
Jun 29, 2010 | 7.490 | 8.320 | 7.388 | 7.490 | 400 | -1.11(-12.91%) |
Jun 25, 2010 | 8.600 | 8.700 | 8.430 | 8.600 | 3,332,480 | +0.10(+1.18%) |
Jun 24, 2010 | 8.500 | 8.820 | 8.500 | 8.500 | 1,805,122 | -0.30(-3.41%) |
Jun 23, 2010 | 9.130 | 9.160 | 8.630 | 8.800 | 2,202,913 | -0.26(-2.87%) |
Jun 22, 2010 | 9.060 | 9.580 | 9.020 | 9.060 | 1,429 | -0.24(-2.58%) |
Jun 21, 2010 | 9.530 | 9.740 | 9.180 | 9.300 | 1,469,129 | -0.06(-0.64%) |
Jun 18, 2010 | 9.360 | 9.430 | 9.180 | 9.360 | 1,534,590 | +0.05(+0.54%) |
Jun 17, 2010 | 9.310 | 9.700 | 9.080 | 9.310 | 3,052,229 | -0.24(-2.51%) |
Jun 16, 2010 | 9.740 | 9.970 | 9.510 | 9.550 | 3,426,375 | +0.09(+0.95%) |
Jun 15, 2010 | 9.460 | 9.470 | 9.120 | 9.460 | 3,684 | +0.38(+4.19%) |
Jun 14, 2010 | 9.150 | 9.490 | 9.030 | 9.080 | 1,976,969 | +0.06(+0.67%) |
Jun 11, 2010 | 8.560 | 9.020 | 8.430 | 9.020 | 2,256,315 | +0.29(+3.32%) |
Jun 10, 2010 | 8.730 | 8.730 | 8.320 | 8.730 | 2,308 | +0.60(+7.38%) |
Jun 09, 2010 | 8.500 | 8.700 | 8.070 | 8.130 | 2,652,645 | -0.26(-3.10%) |
Jun 08, 2010 | 8.430 | 8.760 | 8.120 | 8.390 | 2,257,491 | +0.02(+0.24%) |
Jun 07, 2010 | 8.860 | 8.970 | 8.340 | 8.370 | 2,217,722 | -0.45(-5.10%) |
Jun 04, 2010 | 8.820 | 9.300 | 8.750 | 8.820 | 2,507,934 | -0.72(-7.55%) |
Jun 03, 2010 | 9.540 | 9.570 | 9.050 | 9.540 | 2,361,325 | +0.44(+4.84%) |
Jun 02, 2010 | 9.100 | 9.100 | 8.420 | 9.100 | 2,469,449 | +0.63(+7.44%) |
Jun 01, 2010 | 8.470 | 9.025 | 8.470 | 8.470 | 2,015 | -0.50(-5.57%) |
May 28, 2010 | 8.970 | 9.510 | 8.870 | 8.970 | 2,530,686 | -0.29(-3.13%) |
May 27, 2010 | 9.080 | 9.270 | 8.840 | 9.260 | 2,699,740 | +0.63(+7.30%) |
May 26, 2010 | 8.630 | 9.200 | 8.550 | 8.630 | 2,021 | -0.23(-2.60%) |
May 25, 2010 | 8.500 | 8.900 | 8.100 | 8.860 | 9,850 | -0.01(-0.11%) |
May 24, 2010 | 8.270 | 9.190 | 8.100 | 8.870 | 12,411,096 | +0.61(+7.38%) |
May 21, 2010 | 7.600 | 8.470 | 7.500 | 8.260 | 3,643,710 | +0.35(+4.42%) |
May 20, 2010 | 7.659 | 8.060 | 7.580 | 7.910 | 250 | -0.38(-4.58%) |
May 19, 2010 | 8.400 | 8.480 | 7.810 | 8.290 | 4,603,399 | -0.11(-1.31%) |
May 18, 2010 | 8.980 | 8.990 | 8.290 | 8.400 | 3,508,200 | -0.14(-1.64%) |
May 17, 2010 | 9.090 | 9.360 | 8.280 | 8.540 | 4,722,231 | -0.49(-5.43%) |
May 14, 2010 | 9.030 | 9.720 | 8.890 | 9.030 | 3,080,202 | -0.79(-8.04%) |
May 13, 2010 | 10.24 | 10.56 | 9.730 | 9.820 | 2,303,883 | -0.43(-4.20%) |
May 12, 2010 | 9.900 | 10.25 | 9.800 | 10.25 | 1,556,783 | +0.50(+5.13%) |
May 11, 2010 | 9.760 | 9.890 | 9.620 | 9.750 | 2,673,956 | +0.47(+5.06%) |
May 10, 2010 | 9.255 | 9.300 | 9.110 | 9.280 | 3,312,289 | +0.43(+4.86%) |
May 07, 2010 | 9.750 | 9.750 | 8.780 | 8.850 | 3,485,530 | -0.67(-7.04%) |
May 06, 2010 | 9.660 | 10.06 | 8.610 | 9.520 | 600 | -0.23(-2.36%) |
May 05, 2010 | 9.800 | 10.22 | 9.560 | 9.750 | 3,249,727 | -0.61(-5.89%) |
May 04, 2010 | 10.81 | 10.92 | 10.31 | 10.36 | 2,452,596 | -0.75(-6.75%) |
May 03, 2010 | 10.84 | 11.12 | 10.78 | 11.11 | 2,345,202 | +0.35(+3.25%) |
Apr 30, 2010 | 11.35 | 11.73 | 10.53 | 10.76 | 5,868,230 | -0.98(-8.35%) |
Apr 29, 2010 | 11.11 | 11.79 | 11.09 | 11.74 | 3,699,252 | +0.82(+7.51%) |
Apr 28, 2010 | 10.93 | 11.22 | 10.78 | 10.92 | 2,387,994 | +0.15(+1.39%) |
Apr 27, 2010 | 11.70 | 11.70 | 10.74 | 10.77 | 3,301,480 | -0.96(-8.18%) |
Apr 26, 2010 | 11.75 | 12.12 | 11.69 | 11.73 | 1,740,333 | -0.06(-0.51%) |
Apr 23, 2010 | 11.61 | 11.88 | 11.40 | 11.79 | 1,947,891 | +0.41(+3.60%) |
Apr 22, 2010 | 11.01 | 11.49 | 10.91 | 11.38 | 2,060,388 | +0.17(+1.52%) |
Apr 21, 2010 | 10.99 | 11.27 | 10.87 | 11.21 | 2,048,346 | +0.21(+1.91%) |
Apr 20, 2010 | 11.07 | 11.26 | 10.92 | 11.00 | 1,645,025 | +0.01(+0.09%) |
Apr 19, 2010 | 11.01 | 11.10 | 10.60 | 10.99 | 2,457,971 | -0.11(-0.99%) |
Apr 16, 2010 | 11.69 | 11.91 | 10.90 | 11.10 | 4,509,070 | -0.57(-4.88%) |
Apr 15, 2010 | 11.22 | 11.77 | 11.11 | 11.67 | 3,325,807 | +0.58(+5.23%) |
Apr 14, 2010 | 10.61 | 11.11 | 10.61 | 11.09 | 2,077,011 | +0.54(+5.12%) |
Apr 13, 2010 | 10.69 | 10.73 | 10.41 | 10.55 | 1,505,762 | -0.19(-1.77%) |
Apr 12, 2010 | 10.18 | 10.80 | 10.13 | 10.74 | 2,773,687 | +0.65(+6.44%) |
Apr 09, 2010 | 10.28 | 10.39 | 10.06 | 10.09 | 1,642,051 | -0.10(-0.98%) |
Apr 08, 2010 | 10.31 | 10.42 | 10.16 | 10.19 | 1,771,824 | -0.20(-1.92%) |
Apr 07, 2010 | 10.57 | 10.70 | 10.27 | 10.39 | 2,406,268 | -0.19(-1.80%) |
Apr 06, 2010 | 10.40 | 10.67 | 10.22 | 10.58 | 1,725,661 | +0.25(+2.42%) |
Apr 05, 2010 | 10.01 | 10.49 | 9.920 | 10.33 | 4,537,899 | +0.40(+4.03%) |
Apr 01, 2010 | 10.07 | 9.930 | 9.930 | 9.930 | 2,952,200 | -0.05(-0.50%) |
Mar 31, 2010 | 10.20 | 10.20 | 9.910 | 9.980 | 2,214,649 | -0.30(-2.92%) |
Mar 30, 2010 | 10.39 | 10.59 | 10.18 | 10.28 | 1,270,537 | -0.11(-1.06%) |
Mar 29, 2010 | 10.52 | 10.64 | 10.32 | 10.39 | 1,373,746 | -0.01(-0.10%) |
Mar 26, 2010 | 10.70 | 10.85 | 10.25 | 10.40 | 2,180,578 | -0.12(-1.14%) |
Mar 25, 2010 | 10.88 | 11.13 | 10.51 | 10.52 | 4,620,435 | -0.55(-4.97%) |
Mar 24, 2010 | 11.18 | 11.30 | 10.89 | 11.07 | 2,065,488 | -0.21(-1.86%) |
Mar 23, 2010 | 11.09 | 11.30 | 10.85 | 11.28 | 2,703,734 | +0.30(+2.73%) |
Mar 22, 2010 | 10.48 | 11.00 | 10.21 | 10.98 | 2,687,973 | +0.43(+4.08%) |
Mar 19, 2010 | 10.89 | 10.99 | 10.43 | 10.55 | 2,789,818 | -0.27(-2.50%) |
Mar 18, 2010 | 11.00 | 11.36 | 10.57 | 10.82 | 4,548,771 | -0.11(-1.01%) |
Mar 17, 2010 | 10.46 | 11.06 | 10.40 | 10.93 | 4,418,466 | +0.62(+6.01%) |
Mar 16, 2010 | 10.09 | 10.31 | 9.910 | 10.31 | 2,078,978 | +0.26(+2.59%) |
Mar 15, 2010 | 9.900 | 10.09 | 9.820 | 10.05 | 2,769,335 | -0.06(-0.59%) |
Mar 12, 2010 | 9.750 | 10.15 | 9.740 | 10.11 | 2,561,467 | +0.45(+4.66%) |
Mar 11, 2010 | 10.00 | 10.00 | 9.580 | 9.660 | 3,496,824 | -0.32(-3.21%) |
Mar 10, 2010 | 10.23 | 10.32 | 9.810 | 9.980 | 3,326,082 | -0.24(-2.35%) |
Mar 09, 2010 | 9.860 | 10.38 | 9.810 | 10.22 | 3,802,215 | +0.29(+2.92%) |
Mar 08, 2010 | 9.880 | 9.990 | 9.770 | 9.930 | 2,613,094 | +0.06(+0.61%) |
Mar 05, 2010 | 9.720 | 9.950 | 9.720 | 9.870 | 2,152,836 | +0.27(+2.81%) |
Mar 04, 2010 | 9.720 | 9.880 | 9.420 | 9.600 | 2,055,387 | -0.10(-1.03%) |
Mar 03, 2010 | 10.07 | 10.17 | 9.630 | 9.700 | 2,227,760 | -0.32(-3.21%) |
Mar 02, 2010 | 10.26 | 10.30 | 10.00 | 10.02 | 1,976,075 | -0.15(-1.46%) |