Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.88 | 16.14 | 15.54 | 16.06 | 825,186 | +0.23(+1.47%) |
Apr 28, 2011 | 14.78 | 16.22 | 14.78 | 15.83 | 1,019,792 | -1.06(-6.28%) |
Apr 27, 2011 | 16.60 | 16.92 | 16.20 | 16.89 | 399,868 | +0.39(+2.34%) |
Apr 26, 2011 | 16.16 | 16.80 | 16.06 | 16.50 | 538,800 | +0.35(+2.19%) |
Apr 25, 2011 | 16.23 | 16.30 | 15.89 | 16.15 | 463,115 | -0.07(-0.41%) |
Apr 21, 2011 | 16.06 | 16.22 | 15.81 | 16.22 | 469,286 | +0.31(+1.93%) |
Apr 20, 2011 | 15.75 | 16.00 | 15.75 | 15.91 | 329,743 | +0.45(+2.93%) |
Apr 19, 2011 | 15.22 | 15.59 | 15.17 | 15.46 | 945,521 | +0.35(+2.29%) |
Apr 18, 2011 | 14.87 | 15.23 | 14.84 | 15.11 | 237,177 | +0.00(+0.00%) |
Apr 15, 2011 | 14.97 | 15.26 | 14.88 | 15.11 | 186,666 | +0.12(+0.80%) |
Apr 14, 2011 | 14.71 | 15.00 | 14.63 | 14.99 | 176,308 | +0.16(+1.08%) |
Apr 13, 2011 | 15.27 | 15.29 | 14.60 | 14.83 | 236,117 | -0.26(-1.72%) |
Apr 12, 2011 | 15.04 | 15.30 | 14.97 | 15.09 | 252,250 | -0.07(-0.48%) |
Apr 11, 2011 | 15.38 | 15.49 | 15.05 | 15.16 | 211,763 | -0.20(-1.30%) |
Apr 08, 2011 | 15.73 | 15.85 | 15.29 | 15.36 | 307,457 | -0.22(-1.41%) |
Apr 07, 2011 | 16.00 | 16.15 | 15.52 | 15.58 | 395,334 | -0.32(-2.01%) |
Apr 06, 2011 | 15.44 | 16.22 | 15.33 | 15.90 | 1,329,781 | +1.22(+8.31%) |
Apr 05, 2011 | 14.54 | 14.91 | 14.36 | 14.68 | 282,751 | +0.08(+0.55%) |
Apr 04, 2011 | 14.61 | 14.65 | 14.40 | 14.60 | 382,942 | +0.01(+0.09%) |
Apr 01, 2011 | 14.64 | 14.80 | 14.52 | 14.59 | 319,482 | +0.02(+0.14%) |
Mar 31, 2011 | 14.64 | 14.66 | 14.41 | 14.57 | 272,625 | -0.07(-0.45%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 217,106 | +0.02(+0.14%) |
Mar 29, 2011 | 14.52 | 14.64 | 14.35 | 14.62 | 133,262 | +0.11(+0.73%) |
Mar 28, 2011 | 14.80 | 14.85 | 14.43 | 14.51 | 192,745 | -0.25(-1.71%) |
Mar 25, 2011 | 14.74 | 15.14 | 14.59 | 14.76 | 197,547 | +0.13(+0.91%) |
Mar 24, 2011 | 14.64 | 14.74 | 14.33 | 14.63 | 251,770 | +0.11(+0.73%) |
Mar 23, 2011 | 14.66 | 14.70 | 14.22 | 14.52 | 344,317 | -0.22(-1.49%) |
Mar 22, 2011 | 14.89 | 14.96 | 14.64 | 14.74 | 315,893 | -0.12(-0.81%) |
Mar 21, 2011 | 14.69 | 14.86 | 14.56 | 14.86 | 368,603 | +0.26(+1.78%) |
Mar 18, 2011 | 14.96 | 15.03 | 14.52 | 14.60 | 2,302,399 | -0.16(-1.08%) |
Mar 17, 2011 | 15.42 | 15.50 | 14.74 | 14.76 | 295,583 | -0.35(-2.29%) |
Mar 16, 2011 | 15.21 | 15.42 | 14.92 | 15.11 | 388,249 | -0.16(-1.05%) |
Mar 15, 2011 | 15.14 | 15.44 | 15.10 | 15.27 | 448,741 | -0.17(-1.08%) |
Mar 14, 2011 | 14.83 | 15.46 | 14.83 | 15.44 | 661,630 | +0.41(+2.70%) |
Mar 11, 2011 | 14.84 | 15.12 | 14.66 | 15.03 | 212,585 | +0.05(+0.31%) |
Mar 10, 2011 | 15.50 | 15.50 | 14.92 | 14.98 | 277,298 | -0.70(-4.45%) |
Mar 09, 2011 | 15.48 | 15.81 | 15.38 | 15.68 | 192,823 | +0.13(+0.81%) |
Mar 08, 2011 | 15.19 | 15.63 | 15.01 | 15.56 | 448,194 | +0.37(+2.45%) |
Mar 07, 2011 | 15.45 | 15.54 | 14.87 | 15.18 | 279,652 | -0.23(-1.51%) |
Mar 04, 2011 | 15.50 | 15.56 | 15.05 | 15.42 | 302,301 | -0.04(-0.26%) |
Mar 03, 2011 | 14.92 | 15.85 | 14.92 | 15.46 | 825,978 | +0.70(+4.73%) |
Mar 02, 2011 | 14.49 | 14.79 | 14.36 | 14.76 | 285,445 | +0.30(+2.07%) |
Mar 01, 2011 | 14.75 | 14.89 | 14.28 | 14.46 | 390,411 | -0.21(-1.45%) |
Feb 28, 2011 | 15.13 | 15.17 | 14.34 | 14.67 | 504,099 | -0.39(-2.56%) |
Feb 25, 2011 | 14.62 | 15.20 | 14.53 | 15.06 | 281,192 | +0.51(+3.52%) |
Feb 24, 2011 | 14.57 | 14.77 | 14.29 | 14.54 | 337,980 | -0.04(-0.27%) |
Feb 23, 2011 | 15.00 | 15.06 | 14.29 | 14.58 | 322,332 | -0.43(-2.88%) |
Feb 22, 2011 | 15.46 | 15.71 | 15.00 | 15.02 | 350,688 | -0.65(-4.16%) |
Feb 18, 2011 | 15.85 | 15.85 | 15.51 | 15.67 | 258,603 | -0.15(-0.97%) |
Feb 17, 2011 | 15.57 | 15.89 | 15.41 | 15.82 | 329,560 | +0.20(+1.28%) |
Feb 16, 2011 | 15.44 | 15.95 | 15.44 | 15.62 | 334,281 | +0.33(+2.13%) |
Feb 15, 2011 | 15.23 | 15.44 | 15.06 | 15.30 | 287,867 | +0.01(+0.04%) |
Feb 14, 2011 | 15.33 | 15.51 | 14.92 | 15.29 | 350,909 | -0.04(-0.26%) |
Feb 11, 2011 | 14.95 | 15.33 | 14.82 | 15.33 | 205,073 | +0.31(+2.08%) |
Feb 10, 2011 | 15.11 | 15.33 | 14.94 | 15.02 | 239,307 | -0.22(-1.44%) |
Feb 09, 2011 | 15.13 | 15.45 | 15.01 | 15.24 | 263,918 | +0.00(+0.00%) |
Feb 08, 2011 | 15.17 | 15.30 | 14.88 | 15.24 | 193,382 | +0.03(+0.22%) |
Feb 07, 2011 | 14.86 | 15.30 | 14.76 | 15.20 | 273,580 | +0.38(+2.56%) |
Feb 04, 2011 | 15.03 | 15.20 | 14.70 | 14.82 | 359,130 | -0.15(-1.02%) |
Feb 03, 2011 | 14.92 | 15.14 | 14.52 | 14.98 | 453,821 | +0.15(+1.03%) |
Feb 02, 2011 | 14.87 | 15.14 | 14.72 | 14.82 | 240,343 | -0.15(-0.98%) |
Feb 01, 2011 | 15.06 | 15.12 | 14.77 | 14.97 | 696,547 | +0.07(+0.45%) |
Jan 31, 2011 | 14.84 | 15.11 | 14.66 | 14.90 | 574,375 | +0.12(+0.81%) |
Jan 28, 2011 | 14.97 | 14.97 | 14.60 | 14.78 | 745,192 | -0.16(-1.07%) |
Jan 27, 2011 | 14.41 | 15.06 | 14.32 | 14.94 | 1,007,192 | -0.24(-1.58%) |
Jan 26, 2011 | 15.62 | 15.62 | 14.97 | 15.18 | 1,013,640 | -0.18(-1.17%) |
Jan 25, 2011 | 16.31 | 16.67 | 15.04 | 15.36 | 4,926,280 | +1.48(+10.69%) |
Jan 24, 2011 | 13.47 | 13.89 | 13.37 | 13.88 | 506,361 | +0.43(+3.17%) |
Jan 21, 2011 | 13.39 | 13.55 | 13.29 | 13.45 | 413,108 | +0.22(+1.66%) |
Jan 20, 2011 | 12.82 | 13.47 | 12.66 | 13.23 | 341,560 | +0.30(+2.31%) |
Jan 19, 2011 | 13.37 | 13.39 | 12.79 | 12.93 | 307,823 | -0.49(-3.67%) |
Jan 18, 2011 | 13.51 | 13.53 | 13.27 | 13.43 | 158,979 | -0.16(-1.18%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.47 | 13.59 | 178,463 | -0.07(-0.49%) |
Jan 13, 2011 | 13.54 | 13.75 | 13.51 | 13.65 | 172,575 | +0.06(+0.44%) |
Jan 12, 2011 | 13.54 | 13.61 | 13.29 | 13.59 | 170,437 | +0.22(+1.64%) |
Jan 11, 2011 | 13.42 | 13.61 | 13.25 | 13.37 | 327,617 | +0.11(+0.85%) |
Jan 10, 2011 | 12.75 | 13.34 | 12.65 | 13.26 | 528,402 | +0.45(+3.48%) |
Jan 07, 2011 | 13.29 | 13.42 | 12.71 | 12.81 | 443,375 | -0.42(-3.17%) |
Jan 06, 2011 | 13.92 | 13.92 | 13.01 | 13.23 | 478,889 | -0.69(-4.97%) |
Jan 05, 2011 | 13.47 | 13.95 | 13.47 | 13.93 | 203,694 | +0.41(+3.05%) |
Jan 04, 2011 | 13.91 | 13.95 | 13.30 | 13.51 | 289,929 | -0.30(-2.16%) |
Jan 03, 2011 | 13.48 | 13.90 | 13.37 | 13.81 | 212,493 | +0.53(+4.00%) |
Dec 31, 2010 | 13.51 | 13.55 | 13.25 | 13.28 | 187,656 | -0.28(-2.06%) |
Dec 30, 2010 | 13.61 | 13.67 | 13.45 | 13.56 | 149,606 | -0.03(-0.20%) |
Dec 29, 2010 | 13.88 | 13.94 | 13.47 | 13.59 | 214,842 | -0.23(-1.68%) |
Dec 28, 2010 | 14.04 | 14.10 | 13.75 | 13.82 | 73,241 | -0.16(-1.14%) |
Dec 27, 2010 | 13.74 | 14.06 | 13.74 | 13.98 | 133,612 | +0.16(+1.15%) |
Dec 23, 2010 | 14.14 | 14.22 | 13.72 | 13.82 | 130,242 | -0.34(-2.39%) |
Dec 22, 2010 | 14.06 | 14.20 | 13.98 | 14.16 | 266,246 | +0.18(+1.28%) |
Dec 21, 2010 | 13.47 | 14.04 | 13.47 | 13.98 | 338,899 | +0.54(+4.00%) |
Dec 20, 2010 | 13.38 | 13.77 | 13.38 | 13.44 | 361,863 | +0.17(+1.25%) |
Dec 17, 2010 | 13.13 | 13.32 | 12.88 | 13.27 | 519,149 | +0.17(+1.32%) |
Dec 16, 2010 | 12.92 | 13.21 | 12.80 | 13.10 | 249,545 | +0.24(+1.86%) |
Dec 15, 2010 | 13.12 | 13.24 | 12.86 | 12.86 | 244,104 | -0.27(-2.02%) |
Dec 14, 2010 | 13.13 | 13.25 | 13.05 | 13.13 | 323,923 | +0.09(+0.71%) |
Dec 13, 2010 | 13.11 | 13.14 | 12.88 | 13.04 | 260,086 | -0.04(-0.31%) |
Dec 10, 2010 | 12.88 | 13.09 | 12.65 | 13.08 | 237,274 | +0.23(+1.76%) |
Dec 09, 2010 | 12.73 | 13.08 | 12.66 | 12.85 | 481,459 | +0.27(+2.16%) |
Dec 08, 2010 | 12.50 | 12.64 | 12.41 | 12.58 | 338,403 | +0.11(+0.91%) |
Dec 07, 2010 | 12.52 | 12.59 | 12.30 | 12.46 | 304,480 | +0.17(+1.35%) |
Dec 06, 2010 | 12.01 | 12.35 | 11.85 | 12.30 | 343,785 | +0.25(+2.09%) |
Dec 03, 2010 | 11.17 | 12.11 | 11.04 | 12.05 | 700,074 | +0.82(+7.27%) |
Dec 02, 2010 | 11.22 | 11.38 | 11.04 | 11.23 | 292,722 | +0.01(+0.06%) |
Dec 01, 2010 | 11.30 | 11.32 | 11.09 | 11.22 | 403,163 | +0.28(+2.55%) |
Nov 30, 2010 | 11.18 | 11.24 | 10.84 | 10.95 | 441,818 | -0.45(-3.96%) |
Nov 29, 2010 | 11.10 | 11.46 | 10.89 | 11.40 | 271,233 | +0.16(+1.42%) |
Nov 26, 2010 | 11.26 | 11.28 | 11.09 | 11.24 | 79,354 | -0.12(-1.05%) |
Nov 24, 2010 | 11.03 | 11.36 | 11.36 | 11.36 | 305,640 | +0.54(+5.03%) |
Nov 23, 2010 | 10.83 | 11.14 | 10.69 | 10.81 | 364,186 | -0.25(-2.28%) |
Nov 22, 2010 | 10.67 | 11.08 | 10.63 | 11.06 | 352,518 | +0.32(+2.96%) |
Nov 19, 2010 | 10.41 | 10.78 | 10.36 | 10.75 | 483,204 | +0.35(+3.38%) |
Nov 18, 2010 | 10.19 | 10.52 | 10.16 | 10.39 | 333,578 | +0.36(+3.57%) |
Nov 17, 2010 | 9.863 | 10.06 | 9.797 | 10.04 | 251,286 | +0.19(+1.89%) |
Nov 16, 2010 | 9.956 | 10.11 | 9.704 | 9.850 | 531,030 | -0.22(-2.18%) |
Nov 15, 2010 | 10.18 | 10.33 | 10.06 | 10.07 | 212,425 | -0.03(-0.33%) |
Nov 12, 2010 | 10.28 | 10.45 | 10.06 | 10.10 | 320,404 | -0.32(-3.06%) |
Nov 11, 2010 | 10.46 | 10.61 | 10.33 | 10.42 | 222,137 | -0.23(-2.12%) |
Nov 10, 2010 | 10.18 | 10.65 | 10.13 | 10.65 | 391,107 | +0.46(+4.56%) |
Nov 09, 2010 | 10.63 | 10.68 | 10.09 | 10.18 | 369,551 | -0.42(-3.94%) |
Nov 08, 2010 | 10.59 | 10.68 | 10.49 | 10.60 | 242,279 | -0.03(-0.31%) |
Nov 05, 2010 | 10.69 | 10.85 | 10.49 | 10.63 | 313,026 | -0.07(-0.68%) |
Nov 04, 2010 | 10.51 | 10.72 | 10.34 | 10.71 | 375,262 | +0.44(+4.27%) |
Nov 03, 2010 | 10.20 | 10.29 | 10.03 | 10.27 | 321,421 | +0.07(+0.65%) |
Nov 02, 2010 | 10.24 | 10.33 | 9.956 | 10.20 | 302,174 | +0.14(+1.39%) |
Nov 01, 2010 | 10.11 | 10.19 | 9.870 | 10.06 | 476,430 | -0.01(-0.07%) |
Oct 29, 2010 | 9.750 | 10.16 | 9.664 | 10.07 | 412,855 | +0.27(+2.71%) |
Oct 28, 2010 | 10.63 | 10.71 | 9.777 | 9.803 | 1,277,060 | -0.61(-5.86%) |
Oct 27, 2010 | 10.30 | 10.54 | 10.27 | 10.41 | 510,147 | +0.05(+0.45%) |
Oct 25, 2010 | 10.42 | 10.58 | 10.27 | 10.37 | 321,586 | +0.09(+0.90%) |
Oct 22, 2010 | 10.61 | 10.69 | 10.17 | 10.27 | 868,535 | -0.32(-3.01%) |
Oct 21, 2010 | 10.95 | 11.08 | 10.43 | 10.59 | 432,602 | -0.25(-2.27%) |
Oct 20, 2010 | 11.52 | 11.52 | 10.69 | 10.84 | 1,031,138 | -0.83(-7.11%) |
Oct 19, 2010 | 12.28 | 12.31 | 11.47 | 11.67 | 408,891 | -0.92(-7.28%) |
Oct 18, 2010 | 12.23 | 12.61 | 12.15 | 12.58 | 169,185 | +0.40(+3.27%) |
Oct 15, 2010 | 12.49 | 12.60 | 12.17 | 12.19 | 257,508 | -0.14(-1.13%) |
Oct 14, 2010 | 12.52 | 12.61 | 12.15 | 12.33 | 182,580 | -0.17(-1.38%) |
Oct 13, 2010 | 12.66 | 12.89 | 12.48 | 12.50 | 200,842 | -0.04(-0.32%) |
Oct 12, 2010 | 12.30 | 12.60 | 12.12 | 12.54 | 169,176 | +0.20(+1.61%) |
Oct 11, 2010 | 12.38 | 12.52 | 12.30 | 12.34 | 192,491 | -0.08(-0.64%) |
Oct 08, 2010 | 12.42 | 12.50 | 12.06 | 12.42 | 553,820 | +0.17(+1.41%) |
Oct 07, 2010 | 12.38 | 12.53 | 12.13 | 12.25 | 16,856 | -0.06(-0.49%) |
Oct 06, 2010 | 12.48 | 12.62 | 11.95 | 12.31 | 398,622 | -0.19(-1.49%) |
Oct 05, 2010 | 11.59 | 12.60 | 11.54 | 12.49 | 713,420 | +1.22(+10.87%) |
Oct 04, 2010 | 11.51 | 11.54 | 11.05 | 11.27 | 210,118 | -0.30(-2.63%) |
Oct 01, 2010 | 11.57 | 11.73 | 11.31 | 11.57 | 229,156 | +0.01(+0.06%) |
Sep 30, 2010 | 11.76 | 11.76 | 11.11 | 11.56 | 335,570 | -0.07(-0.63%) |
Sep 29, 2010 | 11.37 | 11.71 | 11.30 | 11.64 | 239,202 | +0.19(+1.62%) |
Sep 28, 2010 | 11.47 | 11.50 | 11.00 | 11.45 | 347 | +0.05(+0.46%) |
Sep 27, 2010 | 11.47 | 11.51 | 11.21 | 11.40 | 180,722 | -0.04(-0.35%) |
Sep 24, 2010 | 10.88 | 11.51 | 10.83 | 11.44 | 496,005 | +0.79(+7.46%) |
Sep 23, 2010 | 10.64 | 11.04 | 10.48 | 10.64 | 40,447 | -0.10(-0.92%) |
Sep 22, 2010 | 11.18 | 11.31 | 10.55 | 10.74 | 435,910 | -0.50(-4.47%) |
Sep 21, 2010 | 10.99 | 11.33 | 10.88 | 11.25 | 469,510 | +0.28(+2.53%) |
Sep 20, 2010 | 10.41 | 11.01 | 10.16 | 10.97 | 366,266 | +0.64(+6.22%) |
Sep 17, 2010 | 10.33 | 10.51 | 9.976 | 10.33 | 844,613 | -0.07(-0.70%) |
Sep 15, 2010 | 10.21 | 10.45 | 10.14 | 10.40 | 294,206 | +0.16(+1.55%) |
Sep 14, 2010 | 10.47 | 10.82 | 10.22 | 10.24 | 389,439 | -0.26(-2.52%) |
Sep 13, 2010 | 10.34 | 10.68 | 10.31 | 10.51 | 363,225 | +0.22(+2.12%) |
Sep 10, 2010 | 10.15 | 10.37 | 10.13 | 10.29 | 170,935 | +0.21(+2.10%) |
Sep 09, 2010 | 10.21 | 10.35 | 10.02 | 10.08 | 159,071 | +0.05(+0.46%) |
Sep 08, 2010 | 9.989 | 10.13 | 9.830 | 10.03 | 279,380 | +0.11(+1.07%) |
Sep 07, 2010 | 10.45 | 10.51 | 9.883 | 9.923 | 1,173 | -0.56(-5.37%) |
Sep 03, 2010 | 10.42 | 10.55 | 10.15 | 10.49 | 359,856 | +0.23(+2.19%) |
Sep 02, 2010 | 9.612 | 10.33 | 9.579 | 10.26 | 583 | +0.66(+6.82%) |
Sep 01, 2010 | 9.148 | 9.658 | 9.069 | 9.605 | 391,595 | +0.68(+7.64%) |
Aug 31, 2010 | 8.904 | 9.387 | 8.784 | 8.923 | 1,661 | -0.10(-1.10%) |
Aug 30, 2010 | 9.446 | 9.526 | 8.990 | 9.023 | 270,909 | -0.45(-4.75%) |
Aug 27, 2010 | 9.473 | 9.499 | 9.049 | 9.473 | 337,281 | +0.36(+3.92%) |
Aug 26, 2010 | 9.546 | 9.711 | 9.029 | 9.115 | 319,767 | -0.40(-4.18%) |
Aug 25, 2010 | 8.930 | 9.592 | 8.884 | 9.513 | 814 | +0.52(+5.74%) |
Aug 24, 2010 | 9.036 | 9.354 | 8.877 | 8.996 | 3,306 | -0.22(-2.37%) |
Aug 23, 2010 | 9.579 | 9.678 | 9.208 | 9.215 | 273,720 | -0.28(-3.00%) |
Aug 20, 2010 | 9.148 | 9.513 | 8.950 | 9.499 | 429,258 | +0.24(+2.57%) |
Aug 19, 2010 | 9.830 | 9.923 | 9.182 | 9.261 | 1,229 | -0.65(-6.55%) |
Aug 18, 2010 | 9.791 | 10.02 | 9.599 | 9.910 | 12,829 | +0.07(+0.74%) |
Aug 17, 2010 | 9.307 | 9.903 | 9.248 | 9.837 | 1,962 | +0.68(+7.37%) |
Aug 16, 2010 | 9.102 | 9.380 | 8.943 | 9.162 | 267,874 | -0.05(-0.50%) |
Aug 13, 2010 | 9.208 | 9.803 | 9.122 | 9.208 | 481,959 | -0.52(-5.37%) |
Aug 12, 2010 | 9.420 | 9.863 | 9.274 | 9.731 | 591,673 | +0.06(+0.62%) |
Aug 11, 2010 | 9.671 | 9.731 | 9.479 | 9.671 | 3,562 | -0.27(-2.73%) |
Aug 10, 2010 | 10.13 | 10.15 | 9.830 | 9.943 | 1,519 | -0.34(-3.35%) |
Aug 09, 2010 | 10.27 | 10.37 | 10.04 | 10.29 | 361,488 | +0.14(+1.37%) |
Aug 06, 2010 | 10.15 | 10.24 | 9.824 | 10.15 | 498,999 | -0.19(-1.79%) |
Aug 05, 2010 | 10.47 | 10.63 | 10.15 | 10.33 | 498,836 | -0.28(-2.68%) |
Aug 04, 2010 | 10.32 | 10.79 | 10.27 | 10.62 | 311,448 | +0.34(+3.35%) |
Aug 03, 2010 | 10.29 | 10.59 | 10.13 | 10.27 | 347,514 | -0.15(-1.40%) |
Aug 02, 2010 | 10.47 | 10.62 | 10.22 | 10.42 | 447,011 | +0.26(+2.61%) |
Jul 30, 2010 | 10.15 | 10.45 | 9.963 | 10.15 | 602,553 | -0.03(-0.26%) |
Jul 29, 2010 | 10.49 | 10.54 | 10.02 | 10.18 | 1,812 | -0.24(-2.29%) |
Jul 28, 2010 | 10.42 | 10.91 | 10.31 | 10.42 | 1,320 | -0.42(-3.85%) |
Jul 27, 2010 | 11.51 | 11.54 | 10.76 | 10.84 | 523,935 | -0.56(-4.94%) |
Jul 26, 2010 | 10.77 | 11.49 | 10.67 | 11.40 | 711,469 | +0.71(+6.69%) |
Jul 23, 2010 | 10.40 | 10.72 | 10.32 | 10.68 | 538,546 | +0.18(+1.70%) |
Jul 22, 2010 | 10.09 | 10.57 | 10.00 | 10.51 | 684,480 | +0.60(+6.01%) |
Jul 21, 2010 | 9.691 | 10.32 | 9.691 | 9.910 | 1,578,635 | +0.75(+8.24%) |
Jul 20, 2010 | 8.573 | 9.168 | 8.559 | 9.155 | 3,222 | +0.41(+4.69%) |
Jul 19, 2010 | 8.765 | 8.877 | 8.354 | 8.745 | 190,990 | +0.00(+0.00%) |
Jul 16, 2010 | 8.745 | 9.268 | 8.725 | 8.745 | 333,157 | -0.58(-6.25%) |
Jul 15, 2010 | 9.566 | 9.652 | 9.208 | 9.327 | 416,511 | -0.25(-2.63%) |
Jul 14, 2010 | 9.705 | 9.784 | 9.526 | 9.579 | 430,631 | -0.19(-1.96%) |
Jul 13, 2010 | 9.771 | 9.877 | 9.168 | 9.771 | 3,226 | +0.70(+7.74%) |
Jul 12, 2010 | 9.360 | 9.572 | 8.890 | 9.069 | 332,804 | -0.32(-3.39%) |
Jul 09, 2010 | 9.387 | 9.400 | 9.102 | 9.387 | 396,533 | +0.16(+1.72%) |
Jul 08, 2010 | 9.228 | 9.294 | 8.771 | 9.228 | 980 | +0.17(+1.83%) |
Jul 07, 2010 | 8.215 | 9.168 | 8.175 | 9.062 | 893,865 | +0.79(+9.52%) |
Jul 06, 2010 | 8.275 | 9.264 | 8.196 | 8.275 | 1,826 | -0.68(-7.58%) |
Jul 02, 2010 | 8.954 | 9.277 | 8.743 | 8.954 | 679,894 | -0.20(-2.23%) |
Jul 01, 2010 | 9.316 | 9.330 | 8.749 | 9.158 | 557,385 | -0.07(-0.71%) |
Jun 30, 2010 | 9.224 | 9.402 | 9.112 | 9.224 | 3,180 | -0.04(-0.43%) |
Jun 29, 2010 | 9.725 | 9.870 | 9.178 | 9.264 | 1,087,729 | -1.23(-11.75%) |
Jun 25, 2010 | 10.50 | 10.55 | 10.00 | 10.50 | 664,526 | +0.28(+2.78%) |
Jun 24, 2010 | 10.21 | 10.79 | 10.20 | 10.21 | 194 | -0.65(-5.95%) |
Jun 23, 2010 | 10.56 | 10.96 | 10.38 | 10.86 | 482,493 | +0.31(+2.94%) |
Jun 22, 2010 | 10.55 | 10.97 | 10.53 | 10.55 | 955 | -0.28(-2.56%) |
Jun 21, 2010 | 11.20 | 11.30 | 10.76 | 10.83 | 226,821 | -0.20(-1.85%) |
Jun 18, 2010 | 11.03 | 11.34 | 10.98 | 11.03 | 564,809 | -0.05(-0.42%) |
Jun 17, 2010 | 11.08 | 11.34 | 10.96 | 11.08 | 185 | -0.16(-1.47%) |
Jun 16, 2010 | 11.53 | 11.56 | 11.22 | 11.24 | 350,571 | -0.44(-3.78%) |
Jun 15, 2010 | 11.68 | 12.11 | 11.32 | 11.68 | 1,660 | -0.35(-2.90%) |
Jun 14, 2010 | 11.84 | 12.48 | 11.83 | 12.03 | 417,315 | +0.36(+3.11%) |
Jun 11, 2010 | 11.20 | 11.67 | 11.17 | 11.67 | 316,020 | +0.30(+2.61%) |
Jun 10, 2010 | 11.37 | 11.39 | 10.93 | 11.37 | 1,543 | +0.55(+5.06%) |
Jun 09, 2010 | 10.70 | 11.29 | 10.70 | 10.83 | 463,624 | +0.20(+1.92%) |
Jun 08, 2010 | 11.17 | 11.28 | 10.27 | 10.62 | 1,141,990 | -0.51(-4.62%) |
Jun 07, 2010 | 11.76 | 11.85 | 11.06 | 11.14 | 765,462 | -0.61(-5.17%) |
Jun 04, 2010 | 11.74 | 12.41 | 11.67 | 11.74 | 769,111 | -0.97(-7.62%) |
Jun 03, 2010 | 12.71 | 12.78 | 12.44 | 12.71 | 575,667 | +0.11(+0.84%) |
Jun 02, 2010 | 12.61 | 12.66 | 12.37 | 12.61 | 410,568 | +0.11(+0.90%) |
Jun 01, 2010 | 12.49 | 13.15 | 12.47 | 12.49 | 1,346 | -0.82(-6.19%) |
May 28, 2010 | 13.32 | 13.78 | 13.21 | 13.32 | 331,966 | -0.28(-2.04%) |
May 27, 2010 | 13.17 | 13.66 | 13.12 | 13.60 | 356,513 | +0.74(+5.80%) |
May 26, 2010 | 12.85 | 13.55 | 12.75 | 12.85 | 1,351 | -0.07(-0.51%) |
May 25, 2010 | 12.56 | 12.97 | 12.26 | 12.92 | 463,260 | -0.09(-0.71%) |
May 24, 2010 | 12.76 | 13.17 | 12.65 | 13.01 | 448,407 | +0.19(+1.49%) |
May 21, 2010 | 12.32 | 13.19 | 12.32 | 12.82 | 677,744 | +0.22(+1.78%) |
May 20, 2010 | 12.51 | 12.94 | 12.44 | 12.59 | 846,331 | -0.63(-4.79%) |
May 19, 2010 | 13.44 | 13.81 | 12.88 | 13.23 | 868,960 | -0.32(-2.34%) |
May 18, 2010 | 13.95 | 14.01 | 13.36 | 13.54 | 468,931 | -0.22(-1.63%) |
May 17, 2010 | 13.52 | 13.85 | 13.25 | 13.77 | 454,865 | +0.30(+2.25%) |
May 14, 2010 | 13.46 | 13.69 | 13.07 | 13.46 | 558,055 | -0.32(-2.34%) |
May 13, 2010 | 14.12 | 14.25 | 13.61 | 13.79 | 356,523 | -0.34(-2.38%) |
May 12, 2010 | 13.44 | 14.16 | 13.44 | 14.12 | 552,123 | +0.80(+6.04%) |
May 11, 2010 | 13.35 | 13.67 | 13.25 | 13.32 | 470,173 | -0.20(-1.46%) |
May 10, 2010 | 13.31 | 13.56 | 13.27 | 13.52 | 715,462 | +1.23(+10.04%) |
May 07, 2010 | 12.66 | 12.88 | 12.17 | 12.28 | 983,790 | -0.62(-4.80%) |
May 06, 2010 | 12.79 | 13.40 | 11.85 | 12.90 | 891,830 | +0.21(+1.66%) |
May 05, 2010 | 12.72 | 13.13 | 12.69 | 12.69 | 874,039 | -0.40(-3.02%) |
May 04, 2010 | 13.13 | 13.44 | 13.04 | 13.09 | 745,132 | -0.46(-3.41%) |