Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.84 | 20.20 | 19.84 | 20.15 | 401,299 | +0.24(+1.21%) |
Mar 30, 2011 | 19.76 | 20.22 | 19.51 | 19.91 | 971,797 | +0.65(+3.36%) |
Mar 29, 2011 | 19.13 | 19.26 | 18.99 | 19.26 | 565,621 | +0.17(+0.91%) |
Mar 28, 2011 | 19.30 | 19.31 | 19.01 | 19.09 | 363,396 | -0.10(-0.50%) |
Mar 25, 2011 | 18.87 | 19.39 | 18.86 | 19.19 | 600,206 | +0.40(+2.15%) |
Mar 24, 2011 | 18.49 | 18.81 | 18.29 | 18.78 | 415,721 | +0.48(+2.60%) |
Mar 23, 2011 | 18.38 | 18.47 | 18.21 | 18.31 | 759,486 | -0.14(-0.79%) |
Mar 22, 2011 | 18.52 | 18.72 | 18.31 | 18.45 | 309,784 | -0.07(-0.37%) |
Mar 21, 2011 | 18.44 | 18.71 | 18.30 | 18.52 | 422,690 | +0.38(+2.08%) |
Mar 18, 2011 | 17.97 | 18.42 | 17.96 | 18.14 | 697,867 | +0.52(+2.96%) |
Mar 17, 2011 | 17.82 | 18.03 | 17.59 | 17.62 | 420,213 | +0.04(+0.22%) |
Mar 16, 2011 | 18.15 | 18.15 | 17.55 | 17.58 | 848,162 | -0.62(-3.40%) |
Mar 15, 2011 | 17.49 | 18.30 | 17.28 | 18.20 | 1,920,973 | +0.03(+0.16%) |
Mar 14, 2011 | 18.32 | 18.35 | 17.91 | 18.17 | 342,684 | -0.38(-2.03%) |
Mar 11, 2011 | 18.30 | 18.69 | 18.09 | 18.55 | 447,825 | +0.08(+0.42%) |
Mar 10, 2011 | 18.76 | 19.03 | 18.12 | 18.47 | 689,215 | -0.55(-2.90%) |
Mar 09, 2011 | 18.79 | 19.21 | 18.65 | 19.02 | 738,458 | -0.05(-0.28%) |
Mar 08, 2011 | 18.88 | 19.33 | 18.62 | 19.07 | 482,377 | +0.25(+1.31%) |
Mar 07, 2011 | 18.93 | 19.28 | 18.62 | 18.83 | 548,877 | -0.38(-1.96%) |
Mar 04, 2011 | 19.03 | 19.28 | 18.82 | 19.21 | 464,073 | +0.29(+1.53%) |
Mar 03, 2011 | 18.74 | 19.12 | 18.71 | 18.92 | 659,970 | +0.29(+1.56%) |
Mar 02, 2011 | 18.27 | 18.78 | 18.19 | 18.63 | 508,303 | +0.29(+1.58%) |
Mar 01, 2011 | 18.63 | 18.82 | 18.34 | 18.34 | 790,783 | -0.21(-1.15%) |
Feb 28, 2011 | 18.39 | 19.02 | 18.32 | 18.55 | 946,673 | +0.36(+1.97%) |
Feb 25, 2011 | 17.63 | 18.21 | 17.54 | 18.19 | 326,288 | +0.53(+3.01%) |
Feb 24, 2011 | 17.87 | 18.15 | 17.62 | 17.66 | 1,253,080 | -0.14(-0.76%) |
Feb 23, 2011 | 17.72 | 17.81 | 17.40 | 17.79 | 1,201,342 | -0.23(-1.29%) |
Feb 22, 2011 | 18.10 | 18.22 | 17.79 | 18.03 | 557,922 | -0.26(-1.43%) |
Feb 18, 2011 | 18.20 | 18.50 | 17.92 | 18.29 | 404,803 | +0.18(+1.01%) |
Feb 17, 2011 | 18.06 | 18.20 | 17.88 | 18.10 | 237,314 | +0.04(+0.21%) |
Feb 16, 2011 | 17.82 | 18.16 | 17.64 | 18.06 | 547,329 | +0.32(+1.80%) |
Feb 15, 2011 | 17.92 | 18.07 | 17.63 | 17.75 | 450,776 | -0.20(-1.13%) |
Feb 14, 2011 | 18.02 | 18.26 | 17.77 | 17.95 | 387,885 | -0.14(-0.75%) |
Feb 11, 2011 | 17.83 | 18.17 | 17.80 | 18.08 | 221,695 | +0.14(+0.75%) |
Feb 10, 2011 | 17.71 | 17.99 | 17.63 | 17.95 | 385,421 | +0.18(+1.03%) |
Feb 09, 2011 | 17.60 | 17.84 | 17.38 | 17.77 | 456,096 | +0.12(+0.66%) |
Feb 08, 2011 | 17.42 | 17.66 | 17.33 | 17.65 | 349,569 | +0.24(+1.39%) |
Feb 07, 2011 | 17.33 | 17.62 | 17.32 | 17.41 | 318,594 | +0.23(+1.35%) |
Feb 04, 2011 | 17.07 | 17.24 | 16.91 | 17.18 | 390,296 | +0.05(+0.27%) |
Feb 03, 2011 | 17.24 | 17.26 | 16.91 | 17.13 | 474,019 | -0.17(-0.99%) |
Feb 02, 2011 | 17.23 | 17.45 | 17.16 | 17.30 | 418,977 | -0.06(-0.33%) |
Feb 01, 2011 | 17.08 | 17.39 | 16.88 | 17.36 | 626,577 | +0.44(+2.63%) |
Jan 31, 2011 | 16.91 | 17.02 | 16.77 | 16.91 | 562,483 | +0.00(+0.00%) |
Jan 28, 2011 | 17.16 | 17.31 | 16.84 | 16.91 | 1,077,399 | -0.28(-1.63%) |
Jan 27, 2011 | 16.90 | 17.37 | 16.78 | 17.20 | 531,198 | +0.24(+1.43%) |
Jan 26, 2011 | 16.61 | 17.28 | 16.58 | 16.95 | 638,210 | +0.36(+2.16%) |
Jan 25, 2011 | 16.64 | 16.91 | 16.43 | 16.60 | 478,735 | -0.09(-0.52%) |
Jan 24, 2011 | 16.53 | 16.84 | 16.46 | 16.68 | 363,044 | +0.19(+1.17%) |
Jan 21, 2011 | 16.58 | 16.75 | 16.39 | 16.49 | 530,656 | -0.02(-0.12%) |
Jan 20, 2011 | 16.54 | 16.58 | 16.28 | 16.51 | 491,483 | -0.13(-0.76%) |
Jan 19, 2011 | 16.86 | 16.92 | 16.35 | 16.63 | 1,530,271 | +0.25(+1.53%) |
Jan 18, 2011 | 16.14 | 16.43 | 16.14 | 16.38 | 631,084 | -0.02(-0.12%) |
Jan 14, 2011 | 16.76 | 16.89 | 16.27 | 16.40 | 717,409 | -0.36(-2.13%) |
Jan 13, 2011 | 16.79 | 17.20 | 16.59 | 16.76 | 646,379 | -0.02(-0.12%) |
Jan 12, 2011 | 16.82 | 17.53 | 16.51 | 16.78 | 1,693,380 | +0.52(+3.21%) |
Jan 11, 2011 | 16.24 | 16.62 | 16.08 | 16.26 | 696,427 | -0.18(-1.12%) |
Jan 10, 2011 | 16.00 | 16.60 | 16.00 | 16.44 | 1,105,582 | +0.98(+6.31%) |
Jan 07, 2011 | 15.72 | 15.85 | 15.43 | 15.46 | 477,581 | -0.19(-1.23%) |
Jan 06, 2011 | 15.63 | 15.92 | 15.48 | 15.66 | 565,556 | +0.11(+0.68%) |
Jan 05, 2011 | 15.60 | 15.69 | 15.49 | 15.55 | 765,074 | -0.14(-0.86%) |
Jan 04, 2011 | 16.09 | 16.24 | 15.59 | 15.69 | 803,341 | -0.31(-1.93%) |
Jan 03, 2011 | 16.13 | 16.13 | 15.90 | 16.00 | 454,021 | -0.05(-0.30%) |
Dec 31, 2010 | 16.18 | 16.24 | 15.99 | 16.04 | 168,804 | -0.19(-1.19%) |
Dec 30, 2010 | 16.24 | 16.31 | 16.17 | 16.24 | 188,844 | +0.01(+0.06%) |
Dec 29, 2010 | 16.21 | 16.33 | 15.77 | 16.23 | 372,091 | -0.02(-0.12%) |
Dec 28, 2010 | 16.33 | 16.38 | 16.16 | 16.25 | 248,104 | -0.13(-0.77%) |
Dec 27, 2010 | 16.36 | 16.47 | 16.24 | 16.37 | 132,552 | -0.05(-0.29%) |
Dec 23, 2010 | 16.48 | 16.61 | 16.34 | 16.42 | 220,007 | -0.07(-0.41%) |
Dec 22, 2010 | 16.55 | 16.72 | 16.38 | 16.49 | 354,959 | -0.09(-0.52%) |
Dec 21, 2010 | 16.43 | 16.74 | 16.23 | 16.58 | 376,968 | +0.20(+1.24%) |
Dec 20, 2010 | 16.62 | 16.81 | 16.37 | 16.37 | 1,107,501 | -0.43(-2.59%) |
Dec 17, 2010 | 16.69 | 17.00 | 16.69 | 16.81 | 1,098,464 | +0.16(+0.99%) |
Dec 16, 2010 | 16.56 | 16.64 | 16.35 | 16.64 | 955,003 | +0.06(+0.35%) |
Dec 15, 2010 | 16.55 | 17.06 | 16.44 | 16.59 | 468,373 | -0.06(-0.35%) |
Dec 14, 2010 | 16.53 | 16.67 | 16.52 | 16.64 | 929,379 | -0.23(-1.37%) |
Dec 13, 2010 | 16.90 | 17.00 | 16.69 | 16.88 | 658,379 | +0.05(+0.29%) |
Dec 10, 2010 | 16.11 | 16.83 | 15.97 | 16.83 | 778,961 | +0.78(+4.88%) |
Dec 09, 2010 | 15.78 | 16.16 | 15.65 | 16.04 | 864,567 | +0.32(+2.03%) |
Dec 08, 2010 | 15.83 | 15.95 | 15.67 | 15.73 | 299,410 | -0.09(-0.58%) |
Dec 07, 2010 | 15.73 | 16.06 | 15.69 | 15.82 | 385,603 | +0.24(+1.52%) |
Dec 06, 2010 | 15.81 | 15.91 | 15.51 | 15.58 | 787,045 | -0.30(-1.89%) |
Dec 03, 2010 | 15.73 | 15.93 | 15.55 | 15.88 | 536,253 | +0.12(+0.74%) |
Dec 02, 2010 | 15.46 | 15.77 | 15.31 | 15.76 | 486,099 | +0.32(+2.07%) |
Dec 01, 2010 | 15.19 | 15.55 | 14.73 | 15.45 | 532,366 | +0.54(+3.63%) |
Nov 30, 2010 | 14.93 | 15.07 | 14.76 | 14.90 | 529,112 | -0.19(-1.28%) |
Nov 29, 2010 | 14.97 | 15.21 | 14.86 | 15.10 | 558,784 | +0.01(+0.06%) |
Nov 26, 2010 | 15.13 | 15.23 | 14.95 | 15.09 | 100,076 | -0.13(-0.83%) |
Nov 24, 2010 | 15.01 | 15.21 | 15.21 | 15.21 | 519,251 | +0.36(+2.41%) |
Nov 23, 2010 | 15.33 | 15.42 | 14.71 | 14.86 | 1,513,581 | -0.65(-4.18%) |
Nov 22, 2010 | 14.89 | 15.51 | 14.88 | 15.50 | 1,064,036 | +0.60(+4.02%) |
Nov 19, 2010 | 14.85 | 14.93 | 14.76 | 14.90 | 419,571 | +0.01(+0.07%) |
Nov 18, 2010 | 14.88 | 14.98 | 14.61 | 14.89 | 487,516 | +0.23(+1.58%) |
Nov 17, 2010 | 14.51 | 14.71 | 14.38 | 14.66 | 460,648 | +0.18(+1.27%) |
Nov 16, 2010 | 14.49 | 14.68 | 14.24 | 14.48 | 895,581 | -0.15(-1.06%) |
Nov 15, 2010 | 14.68 | 14.88 | 14.43 | 14.63 | 322,508 | +0.07(+0.46%) |
Nov 12, 2010 | 14.73 | 14.84 | 14.45 | 14.57 | 372,944 | -0.30(-2.02%) |
Nov 11, 2010 | 14.71 | 14.94 | 14.71 | 14.87 | 293,068 | +0.00(+0.00%) |
Nov 10, 2010 | 14.84 | 14.95 | 14.65 | 14.87 | 392,134 | +0.09(+0.59%) |
Nov 09, 2010 | 14.68 | 14.91 | 14.67 | 14.78 | 643,239 | -0.06(-0.39%) |
Nov 08, 2010 | 14.78 | 14.98 | 14.67 | 14.84 | 344,272 | +0.00(+0.00%) |
Nov 05, 2010 | 14.78 | 14.88 | 14.66 | 14.84 | 411,252 | +0.05(+0.33%) |
Nov 04, 2010 | 14.49 | 14.87 | 14.42 | 14.79 | 601,739 | +0.40(+2.75%) |
Nov 03, 2010 | 14.41 | 14.44 | 14.16 | 14.39 | 463,962 | -0.03(-0.20%) |
Nov 02, 2010 | 14.47 | 14.49 | 14.09 | 14.42 | 527,666 | +0.12(+0.81%) |
Nov 01, 2010 | 14.52 | 14.67 | 14.21 | 14.30 | 416,820 | -0.18(-1.27%) |
Oct 29, 2010 | 14.39 | 14.60 | 14.36 | 14.49 | 591,401 | +0.00(+0.00%) |
Oct 28, 2010 | 14.66 | 14.90 | 14.32 | 14.49 | 1,343,018 | +0.07(+0.47%) |
Oct 27, 2010 | 14.32 | 14.42 | 14.06 | 14.42 | 454,983 | -0.21(-1.45%) |
Oct 25, 2010 | 14.50 | 14.79 | 14.43 | 14.63 | 331,541 | +0.20(+1.41%) |
Oct 22, 2010 | 14.35 | 14.50 | 14.10 | 14.43 | 272,397 | +0.11(+0.74%) |
Oct 21, 2010 | 14.46 | 14.69 | 14.24 | 14.32 | 597,022 | -0.03(-0.20%) |
Oct 20, 2010 | 14.18 | 14.61 | 14.15 | 14.35 | 449,591 | +0.20(+1.43%) |
Oct 19, 2010 | 14.31 | 14.48 | 13.96 | 14.15 | 1,039,455 | -0.40(-2.72%) |
Oct 18, 2010 | 14.40 | 14.56 | 14.30 | 14.55 | 1,078,559 | +0.14(+0.94%) |
Oct 15, 2010 | 14.60 | 14.66 | 14.28 | 14.41 | 415,817 | -0.01(-0.07%) |
Oct 14, 2010 | 14.60 | 14.74 | 14.26 | 14.42 | 448,593 | -0.15(-1.06%) |
Oct 13, 2010 | 14.45 | 14.78 | 14.39 | 14.58 | 591,956 | +0.19(+1.34%) |
Oct 12, 2010 | 14.25 | 14.52 | 14.06 | 14.38 | 665,343 | +0.06(+0.40%) |
Oct 11, 2010 | 14.20 | 14.46 | 14.06 | 14.32 | 312,223 | +0.17(+1.23%) |
Oct 08, 2010 | 14.01 | 14.25 | 13.98 | 14.15 | 473,317 | +0.19(+1.38%) |
Oct 07, 2010 | 14.04 | 14.09 | 13.82 | 13.96 | 398,849 | +0.04(+0.28%) |
Oct 06, 2010 | 14.05 | 14.13 | 13.79 | 13.92 | 407,700 | -0.17(-1.23%) |
Oct 05, 2010 | 13.73 | 14.18 | 13.58 | 14.09 | 552,104 | +0.43(+3.11%) |
Oct 04, 2010 | 13.78 | 13.84 | 13.46 | 13.67 | 371,015 | -0.13(-0.91%) |
Oct 01, 2010 | 13.69 | 13.85 | 13.50 | 13.79 | 534,660 | +0.23(+1.71%) |
Sep 30, 2010 | 13.96 | 13.99 | 13.46 | 13.56 | 1,066,431 | -0.28(-2.03%) |
Sep 29, 2010 | 13.73 | 13.91 | 13.43 | 13.84 | 347,131 | +0.02(+0.14%) |
Sep 28, 2010 | 13.64 | 13.86 | 13.38 | 13.82 | 390,979 | +0.16(+1.20%) |
Sep 27, 2010 | 13.72 | 13.76 | 13.52 | 13.66 | 294,358 | -0.02(-0.14%) |
Sep 24, 2010 | 13.53 | 13.72 | 13.36 | 13.68 | 591,672 | +0.34(+2.54%) |
Sep 23, 2010 | 13.25 | 13.53 | 13.15 | 13.34 | 605,666 | -0.05(-0.36%) |
Sep 22, 2010 | 13.05 | 13.87 | 13.05 | 13.39 | 733,317 | +0.25(+1.91%) |
Sep 21, 2010 | 13.36 | 13.41 | 13.06 | 13.14 | 479,390 | -0.27(-2.02%) |
Sep 20, 2010 | 13.18 | 13.64 | 13.07 | 13.41 | 755,975 | +0.24(+1.84%) |
Sep 17, 2010 | 13.35 | 13.51 | 13.09 | 13.16 | 778,910 | -0.13(-0.95%) |
Sep 15, 2010 | 13.15 | 13.44 | 12.93 | 13.29 | 349,769 | +0.10(+0.73%) |
Sep 14, 2010 | 13.24 | 13.39 | 12.98 | 13.19 | 831,854 | -0.13(-0.94%) |
Sep 13, 2010 | 13.18 | 13.57 | 13.07 | 13.32 | 831,451 | +0.30(+2.30%) |
Sep 10, 2010 | 12.95 | 13.19 | 12.91 | 13.02 | 637,449 | -0.14(-1.03%) |
Sep 09, 2010 | 13.11 | 13.34 | 13.00 | 13.15 | 502,661 | +0.22(+1.72%) |
Sep 08, 2010 | 12.61 | 13.08 | 12.54 | 12.93 | 834,211 | +0.37(+2.92%) |
Sep 07, 2010 | 12.76 | 12.76 | 12.54 | 12.57 | 714,741 | -0.21(-1.66%) |
Sep 03, 2010 | 12.57 | 12.95 | 12.48 | 12.78 | 709,711 | +0.61(+5.00%) |
Sep 02, 2010 | 12.07 | 12.26 | 12.02 | 12.17 | 271,586 | +0.04(+0.32%) |
Sep 01, 2010 | 11.70 | 12.17 | 11.51 | 12.13 | 464,290 | +0.64(+5.55%) |
Aug 31, 2010 | 11.71 | 11.73 | 11.42 | 11.49 | 1,001,244 | -0.28(-2.38%) |
Aug 30, 2010 | 12.01 | 12.12 | 11.76 | 11.77 | 587,180 | -0.33(-2.72%) |
Aug 27, 2010 | 12.07 | 12.18 | 11.70 | 12.10 | 490,562 | +0.16(+1.38%) |
Aug 26, 2010 | 12.15 | 12.19 | 11.90 | 11.94 | 611,372 | -0.10(-0.80%) |
Aug 25, 2010 | 11.92 | 12.05 | 11.62 | 12.03 | 643,741 | -0.01(-0.08%) |
Aug 24, 2010 | 12.33 | 12.33 | 12.01 | 12.04 | 725,316 | -0.55(-4.37%) |
Aug 23, 2010 | 12.77 | 12.89 | 12.58 | 12.59 | 356,780 | -0.13(-0.99%) |
Aug 20, 2010 | 12.84 | 12.91 | 12.55 | 12.72 | 588,442 | -0.15(-1.20%) |
Aug 19, 2010 | 12.91 | 13.08 | 12.72 | 12.87 | 852,930 | -0.09(-0.67%) |
Aug 18, 2010 | 12.95 | 13.15 | 12.74 | 12.96 | 589,896 | -0.01(-0.07%) |
Aug 17, 2010 | 12.76 | 13.01 | 12.69 | 12.97 | 1,409,171 | -0.14(-1.03%) |
Aug 16, 2010 | 12.58 | 13.25 | 12.53 | 13.11 | 1,258,955 | +0.52(+4.15%) |
Aug 13, 2010 | 12.45 | 12.83 | 12.30 | 12.58 | 586,574 | +0.06(+0.46%) |
Aug 12, 2010 | 12.32 | 12.62 | 12.27 | 12.53 | 545,852 | -0.05(-0.38%) |
Aug 11, 2010 | 12.80 | 12.83 | 12.39 | 12.57 | 840,793 | -0.49(-3.77%) |
Aug 10, 2010 | 12.97 | 13.15 | 12.77 | 13.07 | 735,074 | -0.10(-0.73%) |
Aug 09, 2010 | 13.11 | 13.20 | 12.93 | 13.16 | 507,906 | +0.13(+0.96%) |
Aug 06, 2010 | 12.84 | 13.08 | 12.68 | 13.04 | 978,291 | -0.03(-0.22%) |
Aug 05, 2010 | 13.16 | 13.24 | 12.99 | 13.07 | 1,088,278 | -0.23(-1.74%) |
Aug 04, 2010 | 13.27 | 13.53 | 12.92 | 13.30 | 496,025 | +0.04(+0.29%) |
Aug 03, 2010 | 12.98 | 13.49 | 12.76 | 13.26 | 1,115,609 | +0.18(+1.40%) |
Aug 02, 2010 | 12.90 | 13.15 | 12.82 | 13.08 | 1,216,121 | +0.35(+2.73%) |
Jul 30, 2010 | 12.33 | 12.87 | 12.32 | 12.73 | 1,253,853 | +0.32(+2.57%) |
Jul 29, 2010 | 11.96 | 12.45 | 11.92 | 12.41 | 2,452,710 | +0.52(+4.39%) |
Jul 28, 2010 | 11.89 | 12.05 | 11.48 | 11.89 | 2,692,503 | +0.88(+7.99%) |
Jul 27, 2010 | 11.33 | 11.36 | 10.89 | 11.01 | 895,228 | -0.20(-1.81%) |
Jul 26, 2010 | 11.22 | 11.41 | 11.00 | 11.21 | 640,630 | +0.08(+0.69%) |
Jul 23, 2010 | 11.04 | 11.13 | 10.64 | 11.13 | 1,181,319 | +0.01(+0.09%) |
Jul 22, 2010 | 10.77 | 11.22 | 10.77 | 11.12 | 1,087,322 | +0.48(+4.54%) |
Jul 21, 2010 | 10.91 | 10.91 | 10.61 | 10.64 | 694,469 | -0.16(-1.52%) |
Jul 20, 2010 | 10.34 | 10.82 | 10.17 | 10.81 | 724,653 | +0.29(+2.76%) |
Jul 19, 2010 | 10.90 | 10.91 | 10.32 | 10.52 | 962,883 | -0.41(-3.72%) |
Jul 16, 2010 | 11.39 | 11.40 | 10.90 | 10.92 | 737,207 | -0.50(-4.40%) |
Jul 15, 2010 | 11.48 | 11.49 | 11.24 | 11.42 | 658,168 | -0.02(-0.17%) |
Jul 14, 2010 | 11.42 | 11.55 | 11.20 | 11.44 | 722,012 | +0.00(+0.00%) |
Jul 13, 2010 | 10.99 | 11.46 | 10.89 | 11.44 | 1,078,365 | +0.60(+5.53%) |
Jul 12, 2010 | 10.91 | 11.11 | 10.73 | 10.84 | 730,111 | -0.07(-0.62%) |
Jul 09, 2010 | 10.76 | 11.01 | 10.65 | 10.91 | 714,842 | +0.13(+1.16%) |
Jul 08, 2010 | 10.87 | 10.88 | 10.65 | 10.79 | 1,312,043 | +0.01(+0.09%) |
Jul 07, 2010 | 11.42 | 11.44 | 10.55 | 10.78 | 3,264,620 | -0.76(-6.62%) |
Jul 06, 2010 | 11.52 | 11.80 | 11.35 | 11.54 | 1,055,898 | +0.10(+0.84%) |
Jul 02, 2010 | 11.52 | 11.59 | 11.24 | 11.44 | 666,222 | +0.04(+0.34%) |
Jul 01, 2010 | 11.81 | 11.81 | 11.01 | 11.41 | 928,714 | -0.35(-2.96%) |
Jun 30, 2010 | 11.86 | 12.09 | 11.70 | 11.75 | 712,200 | -0.15(-1.22%) |
Jun 29, 2010 | 11.94 | 12.01 | 11.64 | 11.90 | 1,320,178 | -0.70(-5.53%) |
Jun 25, 2010 | 12.68 | 13.09 | 12.31 | 12.59 | 5,274,292 | -0.15(-1.21%) |
Jun 24, 2010 | 12.48 | 12.81 | 12.47 | 12.75 | 847,965 | +0.18(+1.46%) |
Jun 23, 2010 | 12.59 | 12.70 | 12.37 | 12.57 | 685,541 | -0.08(-0.61%) |
Jun 22, 2010 | 13.13 | 13.26 | 12.63 | 12.64 | 672,383 | -0.47(-3.61%) |
Jun 21, 2010 | 13.52 | 13.52 | 12.96 | 13.12 | 814,859 | -0.18(-1.38%) |
Jun 18, 2010 | 13.07 | 13.32 | 12.73 | 13.30 | 852,765 | +0.31(+2.38%) |
Jun 17, 2010 | 13.20 | 13.28 | 12.89 | 12.99 | 737,209 | -0.15(-1.18%) |
Jun 16, 2010 | 12.90 | 13.42 | 12.83 | 13.15 | 805,090 | +0.08(+0.59%) |
Jun 15, 2010 | 12.63 | 13.07 | 12.57 | 13.07 | 877,144 | +0.58(+4.64%) |
Jun 14, 2010 | 12.49 | 12.85 | 12.34 | 12.49 | 888,253 | +0.09(+0.70%) |
Jun 11, 2010 | 12.11 | 12.44 | 12.11 | 12.40 | 1,933,352 | +0.08(+0.63%) |
Jun 10, 2010 | 12.04 | 12.32 | 11.88 | 12.32 | 718,070 | +0.47(+4.00%) |
Jun 09, 2010 | 11.63 | 12.04 | 11.50 | 11.85 | 1,337,312 | +0.28(+2.42%) |
Jun 08, 2010 | 11.75 | 11.83 | 11.34 | 11.57 | 1,777,498 | -0.10(-0.83%) |
Jun 07, 2010 | 11.85 | 11.99 | 11.65 | 11.67 | 1,844,819 | -0.23(-1.95%) |
Jun 04, 2010 | 11.81 | 11.94 | 11.62 | 11.90 | 1,823,518 | -0.13(-1.04%) |
Jun 03, 2010 | 11.84 | 12.28 | 11.83 | 12.02 | 1,701,215 | -0.10(-0.80%) |
Jun 02, 2010 | 11.92 | 12.18 | 11.37 | 12.12 | 1,163,563 | +0.37(+3.13%) |
Jun 01, 2010 | 12.14 | 12.18 | 11.75 | 11.75 | 763,790 | -0.56(-4.52%) |
May 28, 2010 | 12.50 | 12.50 | 11.94 | 12.31 | 966,225 | -0.19(-1.51%) |
May 27, 2010 | 12.09 | 12.52 | 11.97 | 12.50 | 919,923 | +0.66(+5.55%) |
May 26, 2010 | 12.08 | 12.47 | 11.80 | 11.84 | 645,175 | -0.15(-1.29%) |
May 25, 2010 | 11.71 | 12.04 | 11.41 | 11.99 | 813,301 | -0.02(-0.16%) |
May 24, 2010 | 12.12 | 12.36 | 11.98 | 12.01 | 1,133,025 | -0.19(-1.58%) |
May 21, 2010 | 11.68 | 12.24 | 11.62 | 12.21 | 1,947,009 | +0.31(+2.60%) |
May 20, 2010 | 11.83 | 12.28 | 11.45 | 11.90 | 1,317,513 | -0.39(-3.15%) |
May 19, 2010 | 12.76 | 12.76 | 12.28 | 12.28 | 1,672,957 | -0.57(-4.44%) |
May 18, 2010 | 13.55 | 13.59 | 12.79 | 12.86 | 770,117 | -0.41(-3.06%) |
May 17, 2010 | 13.62 | 13.79 | 12.96 | 13.26 | 965,589 | -0.33(-2.42%) |
May 14, 2010 | 13.90 | 13.92 | 13.18 | 13.59 | 721,892 | -0.43(-3.10%) |
May 13, 2010 | 13.75 | 14.13 | 13.75 | 14.02 | 684,480 | +0.19(+1.40%) |
May 12, 2010 | 13.78 | 13.92 | 13.58 | 13.83 | 600,636 | +0.01(+0.07%) |
May 11, 2010 | 14.05 | 14.09 | 13.32 | 13.82 | 459,658 | +0.24(+1.78%) |
May 10, 2010 | 13.77 | 14.08 | 13.34 | 13.58 | 1,194,654 | +0.81(+6.36%) |
May 07, 2010 | 13.44 | 13.44 | 12.71 | 12.77 | 1,696,052 | -0.75(-5.58%) |
May 06, 2010 | 14.52 | 14.76 | 12.81 | 13.52 | 1,292,997 | -1.03(-7.10%) |
May 05, 2010 | 13.73 | 14.73 | 13.17 | 14.56 | 1,606,428 | +0.41(+2.87%) |
May 04, 2010 | 14.64 | 14.71 | 14.02 | 14.15 | 697,108 | -0.65(-4.38%) |
May 03, 2010 | 14.88 | 15.06 | 14.66 | 14.80 | 468,113 | +0.02(+0.13%) |
Apr 30, 2010 | 14.82 | 14.99 | 14.65 | 14.78 | 978,698 | +0.04(+0.26%) |
Apr 29, 2010 | 14.80 | 15.32 | 14.64 | 14.74 | 1,204,540 | +0.09(+0.59%) |
Apr 28, 2010 | 14.50 | 14.76 | 14.46 | 14.65 | 933,269 | +0.28(+1.95%) |
Apr 27, 2010 | 14.79 | 14.80 | 14.35 | 14.37 | 462,105 | -0.47(-3.19%) |
Apr 26, 2010 | 14.72 | 14.98 | 14.72 | 14.85 | 379,135 | +0.14(+0.92%) |
Apr 23, 2010 | 14.60 | 14.86 | 14.47 | 14.71 | 464,813 | +0.22(+1.53%) |
Apr 22, 2010 | 14.74 | 14.79 | 14.35 | 14.49 | 745,820 | -0.36(-2.41%) |
Apr 21, 2010 | 15.11 | 15.30 | 14.75 | 14.85 | 366,754 | -0.19(-1.29%) |
Apr 20, 2010 | 14.77 | 15.07 | 14.64 | 15.04 | 513,657 | +0.40(+2.71%) |
Apr 19, 2010 | 14.69 | 14.79 | 14.51 | 14.64 | 429,445 | -0.05(-0.33%) |
Apr 16, 2010 | 14.81 | 14.92 | 14.50 | 14.69 | 644,448 | -0.11(-0.72%) |
Apr 15, 2010 | 14.81 | 14.89 | 14.64 | 14.80 | 795,008 | -0.02(-0.13%) |
Apr 14, 2010 | 14.38 | 14.84 | 14.37 | 14.82 | 652,098 | +0.55(+3.86%) |
Apr 13, 2010 | 14.46 | 14.51 | 14.11 | 14.27 | 690,585 | -0.15(-1.07%) |
Apr 12, 2010 | 14.72 | 14.80 | 14.35 | 14.42 | 1,837,376 | +0.43(+3.04%) |
Apr 09, 2010 | 14.02 | 14.13 | 13.92 | 14.00 | 626,097 | -0.01(-0.07%) |
Apr 08, 2010 | 14.04 | 14.12 | 13.92 | 14.01 | 568,701 | -0.04(-0.27%) |
Apr 07, 2010 | 14.16 | 14.23 | 13.92 | 14.04 | 683,816 | -0.17(-1.22%) |
Apr 06, 2010 | 14.40 | 14.43 | 14.09 | 14.22 | 489,214 | -0.08(-0.54%) |
Apr 05, 2010 | 14.14 | 14.39 | 14.00 | 14.30 | 679,989 | +0.15(+1.09%) |