Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.75 | 14.75 | 14.03 | 14.08 | 488,124 | -0.67(-4.54%) |
Apr 28, 2011 | 16.19 | 16.19 | 14.51 | 14.75 | 898,695 | -1.44(-8.89%) |
Apr 27, 2011 | 16.30 | 16.30 | 15.99 | 16.19 | 185,274 | -0.12(-0.74%) |
Apr 26, 2011 | 15.69 | 16.45 | 15.66 | 16.31 | 211,735 | +0.69(+4.42%) |
Apr 25, 2011 | 15.80 | 15.86 | 15.44 | 15.62 | 105,537 | -0.33(-2.07%) |
Apr 21, 2011 | 16.25 | 16.25 | 15.75 | 15.95 | 124,517 | -0.14(-0.87%) |
Apr 20, 2011 | 15.99 | 16.11 | 15.69 | 16.09 | 163,284 | +0.48(+3.07%) |
Apr 19, 2011 | 15.83 | 16.08 | 15.34 | 15.61 | 132,511 | -0.13(-0.83%) |
Apr 18, 2011 | 15.70 | 15.90 | 15.61 | 15.74 | 120,038 | -0.37(-2.30%) |
Apr 15, 2011 | 15.80 | 16.20 | 15.70 | 16.11 | 160,184 | +0.25(+1.58%) |
Apr 14, 2011 | 15.43 | 15.90 | 15.24 | 15.86 | 132,123 | +0.18(+1.15%) |
Apr 13, 2011 | 15.95 | 15.97 | 15.35 | 15.68 | 193,854 | -0.12(-0.76%) |
Apr 12, 2011 | 16.13 | 16.24 | 15.76 | 15.80 | 144,028 | -0.48(-2.95%) |
Apr 11, 2011 | 16.43 | 16.47 | 16.19 | 16.28 | 87,853 | -0.18(-1.09%) |
Apr 08, 2011 | 17.15 | 17.22 | 16.35 | 16.46 | 93,897 | -0.50(-2.95%) |
Apr 07, 2011 | 17.36 | 17.58 | 16.96 | 16.96 | 182,749 | -0.41(-2.36%) |
Apr 06, 2011 | 17.41 | 17.41 | 17.12 | 17.37 | 99,810 | +0.11(+0.64%) |
Apr 05, 2011 | 16.90 | 17.44 | 16.90 | 17.26 | 92,579 | +0.25(+1.47%) |
Apr 04, 2011 | 17.07 | 17.07 | 16.89 | 17.01 | 157,776 | -0.02(-0.12%) |
Apr 01, 2011 | 16.94 | 17.52 | 16.94 | 17.03 | 392,808 | +0.24(+1.43%) |
Mar 31, 2011 | 16.37 | 16.80 | 16.37 | 16.79 | 199,549 | +0.37(+2.25%) |
Mar 30, 2011 | 16.42 | 16.42 | 16.42 | 16.42 | 245,448 | +0.35(+2.18%) |
Mar 29, 2011 | 15.91 | 16.10 | 15.84 | 16.07 | 157,800 | +0.11(+0.69%) |
Mar 28, 2011 | 16.20 | 16.20 | 15.82 | 15.96 | 178,527 | -0.17(-1.05%) |
Mar 25, 2011 | 15.93 | 16.40 | 15.82 | 16.13 | 213,803 | +0.38(+2.41%) |
Mar 24, 2011 | 15.75 | 15.87 | 15.62 | 15.75 | 269,915 | +0.29(+1.88%) |
Mar 23, 2011 | 15.35 | 15.52 | 15.12 | 15.46 | 116,239 | +0.05(+0.32%) |
Mar 22, 2011 | 15.51 | 15.62 | 15.35 | 15.41 | 113,679 | -0.03(-0.19%) |
Mar 21, 2011 | 15.44 | 15.50 | 15.24 | 15.44 | 173,708 | +0.71(+4.82%) |
Mar 18, 2011 | 15.10 | 15.30 | 14.68 | 14.73 | 397,025 | -0.18(-1.21%) |
Mar 17, 2011 | 15.21 | 15.26 | 14.87 | 14.91 | 227,544 | +0.05(+0.34%) |
Mar 16, 2011 | 15.17 | 15.17 | 14.80 | 14.86 | 356,861 | -0.40(-2.62%) |
Mar 15, 2011 | 15.25 | 15.74 | 15.18 | 15.26 | 221,659 | -0.48(-3.05%) |
Mar 14, 2011 | 15.74 | 15.99 | 15.47 | 15.74 | 115,728 | -0.27(-1.69%) |
Mar 11, 2011 | 15.70 | 16.16 | 15.69 | 16.01 | 100,210 | +0.03(+0.19%) |
Mar 10, 2011 | 16.45 | 16.65 | 15.90 | 15.98 | 214,653 | -0.85(-5.05%) |
Mar 09, 2011 | 16.85 | 17.06 | 16.71 | 16.83 | 100,037 | -0.11(-0.65%) |
Mar 08, 2011 | 16.24 | 17.07 | 16.08 | 16.94 | 150,204 | +0.71(+4.37%) |
Mar 07, 2011 | 16.93 | 16.96 | 16.09 | 16.23 | 171,881 | -0.66(-3.91%) |
Mar 04, 2011 | 16.96 | 17.00 | 16.61 | 16.89 | 223,112 | -0.09(-0.53%) |
Mar 03, 2011 | 16.58 | 17.10 | 16.58 | 16.98 | 266,124 | +0.65(+3.98%) |
Mar 02, 2011 | 15.87 | 16.35 | 15.86 | 16.33 | 200,165 | +0.46(+2.90%) |
Mar 01, 2011 | 16.20 | 16.37 | 15.83 | 15.87 | 216,429 | -0.28(-1.73%) |
Feb 28, 2011 | 16.25 | 16.25 | 15.89 | 16.15 | 260,808 | +0.00(+0.00%) |
Feb 25, 2011 | 15.86 | 16.16 | 15.69 | 16.15 | 308,755 | +0.43(+2.74%) |
Feb 24, 2011 | 15.51 | 15.96 | 15.49 | 15.72 | 438,917 | +0.20(+1.29%) |
Feb 23, 2011 | 16.25 | 16.28 | 15.41 | 15.52 | 304,872 | -0.70(-4.32%) |
Feb 22, 2011 | 16.63 | 17.09 | 16.21 | 16.22 | 261,723 | -0.69(-4.08%) |
Feb 18, 2011 | 17.00 | 17.04 | 16.74 | 16.91 | 318,216 | -0.06(-0.35%) |
Feb 17, 2011 | 17.18 | 17.23 | 16.97 | 16.97 | 275,612 | -0.25(-1.45%) |
Feb 16, 2011 | 17.14 | 17.37 | 16.94 | 17.22 | 309,519 | +0.18(+1.06%) |
Feb 15, 2011 | 17.23 | 17.52 | 17.00 | 17.04 | 310,454 | -0.30(-1.73%) |
Feb 14, 2011 | 17.10 | 17.57 | 17.10 | 17.34 | 292,802 | +0.17(+0.99%) |
Feb 11, 2011 | 16.95 | 17.17 | 16.75 | 17.17 | 570,837 | +0.05(+0.29%) |
Feb 10, 2011 | 17.69 | 17.69 | 15.55 | 17.12 | 1,395,920 | -1.77(-9.37%) |
Feb 09, 2011 | 18.86 | 19.09 | 18.54 | 18.89 | 142,136 | -0.13(-0.68%) |
Feb 08, 2011 | 18.74 | 19.06 | 18.57 | 19.02 | 376,220 | +0.21(+1.12%) |
Feb 07, 2011 | 18.37 | 18.99 | 18.27 | 18.81 | 142,184 | +0.39(+2.12%) |
Feb 04, 2011 | 18.30 | 18.52 | 18.16 | 18.42 | 137,627 | -0.04(-0.22%) |
Feb 03, 2011 | 17.89 | 18.48 | 17.71 | 18.46 | 236,300 | +0.55(+3.07%) |
Feb 02, 2011 | 18.14 | 18.31 | 17.56 | 17.91 | 212,246 | -0.30(-1.65%) |
Feb 01, 2011 | 17.27 | 18.24 | 17.03 | 18.21 | 262,616 | +1.15(+6.74%) |
Jan 31, 2011 | 17.09 | 17.23 | 16.66 | 17.06 | 253,008 | +0.02(+0.12%) |
Jan 28, 2011 | 18.16 | 18.16 | 17.00 | 17.04 | 272,058 | -1.22(-6.68%) |
Jan 27, 2011 | 18.38 | 18.38 | 17.99 | 18.26 | 161,073 | -0.23(-1.24%) |
Jan 26, 2011 | 18.50 | 18.63 | 18.02 | 18.49 | 249,776 | +0.10(+0.54%) |
Jan 25, 2011 | 17.61 | 18.40 | 17.45 | 18.39 | 193,878 | +0.60(+3.37%) |
Jan 24, 2011 | 17.78 | 18.04 | 17.62 | 17.79 | 211,297 | +0.07(+0.40%) |
Jan 21, 2011 | 17.95 | 18.05 | 17.49 | 17.72 | 170,665 | -0.07(-0.39%) |
Jan 20, 2011 | 17.92 | 18.31 | 17.64 | 17.79 | 156,020 | -0.33(-1.82%) |
Jan 19, 2011 | 18.73 | 18.92 | 18.04 | 18.12 | 220,813 | -0.62(-3.31%) |
Jan 18, 2011 | 18.63 | 19.25 | 18.50 | 18.74 | 564,359 | +0.43(+2.35%) |
Jan 14, 2011 | 17.64 | 18.32 | 17.52 | 18.31 | 242,167 | +0.66(+3.74%) |
Jan 13, 2011 | 17.59 | 17.71 | 17.50 | 17.65 | 90,128 | +0.01(+0.06%) |
Jan 12, 2011 | 17.49 | 17.91 | 17.37 | 17.64 | 147,212 | +0.37(+2.14%) |
Jan 11, 2011 | 17.15 | 17.30 | 16.89 | 17.27 | 322,893 | +0.24(+1.41%) |
Jan 10, 2011 | 16.93 | 17.13 | 16.69 | 17.03 | 493,154 | -0.05(-0.29%) |
Jan 07, 2011 | 17.74 | 17.74 | 16.88 | 17.08 | 328,069 | -0.57(-3.23%) |
Jan 06, 2011 | 17.70 | 17.74 | 17.50 | 17.65 | 267,142 | -0.05(-0.28%) |
Jan 05, 2011 | 17.80 | 17.81 | 17.49 | 17.70 | 402,972 | -0.13(-0.73%) |
Jan 04, 2011 | 18.47 | 18.59 | 17.38 | 17.83 | 152,761 | -0.73(-3.93%) |
Jan 03, 2011 | 18.29 | 18.60 | 18.05 | 18.56 | 163,542 | +0.57(+3.17%) |
Dec 31, 2010 | 17.97 | 18.27 | 17.82 | 17.99 | 176,733 | -0.06(-0.33%) |
Dec 30, 2010 | 18.33 | 18.38 | 18.05 | 18.05 | 86,134 | -0.34(-1.85%) |
Dec 29, 2010 | 18.43 | 18.69 | 18.39 | 18.39 | 93,087 | +0.05(+0.27%) |
Dec 28, 2010 | 18.61 | 18.66 | 18.08 | 18.34 | 106,932 | -0.27(-1.45%) |
Dec 27, 2010 | 18.52 | 18.72 | 18.37 | 18.61 | 66,406 | -0.02(-0.11%) |
Dec 23, 2010 | 18.55 | 18.77 | 18.50 | 18.63 | 148,220 | +0.02(+0.11%) |
Dec 22, 2010 | 19.02 | 19.06 | 18.55 | 18.61 | 238,775 | -0.39(-2.05%) |
Dec 21, 2010 | 18.92 | 19.11 | 18.78 | 19.00 | 182,387 | +0.24(+1.28%) |
Dec 20, 2010 | 18.69 | 19.01 | 18.52 | 18.76 | 152,622 | +0.06(+0.32%) |
Dec 17, 2010 | 18.38 | 18.77 | 18.25 | 18.70 | 627,107 | +0.28(+1.52%) |
Dec 16, 2010 | 18.42 | 18.66 | 18.21 | 18.42 | 502,480 | +0.01(+0.05%) |
Dec 15, 2010 | 18.63 | 19.07 | 18.36 | 18.41 | 211,905 | -0.24(-1.29%) |
Dec 14, 2010 | 18.84 | 18.89 | 18.61 | 18.65 | 149,502 | -0.07(-0.37%) |
Dec 13, 2010 | 19.11 | 19.11 | 18.71 | 18.72 | 120,975 | -0.25(-1.32%) |
Dec 10, 2010 | 18.98 | 19.00 | 18.76 | 18.97 | 274,725 | +0.01(+0.05%) |
Dec 09, 2010 | 19.33 | 19.48 | 18.90 | 18.96 | 343,952 | -0.20(-1.04%) |
Dec 08, 2010 | 19.02 | 19.27 | 18.97 | 19.16 | 151,379 | +0.18(+0.95%) |
Dec 07, 2010 | 18.68 | 19.20 | 18.58 | 18.98 | 255,318 | +0.64(+3.49%) |
Dec 06, 2010 | 17.99 | 18.43 | 17.92 | 18.34 | 116,484 | +0.29(+1.61%) |
Dec 03, 2010 | 17.95 | 18.14 | 17.83 | 18.05 | 131,963 | -0.05(-0.28%) |
Dec 02, 2010 | 17.70 | 18.22 | 17.54 | 18.10 | 311,741 | +0.37(+2.09%) |
Dec 01, 2010 | 16.97 | 17.90 | 16.97 | 17.73 | 501,314 | +1.25(+7.58%) |
Nov 30, 2010 | 16.33 | 16.66 | 16.15 | 16.48 | 189,674 | -0.14(-0.84%) |
Nov 29, 2010 | 16.56 | 16.74 | 16.35 | 16.62 | 127,998 | -0.13(-0.78%) |
Nov 26, 2010 | 16.90 | 16.91 | 16.70 | 16.75 | 61,087 | -0.28(-1.64%) |
Nov 24, 2010 | 16.32 | 17.03 | 17.03 | 17.03 | 179,787 | +0.93(+5.78%) |
Nov 23, 2010 | 16.00 | 16.16 | 15.60 | 16.10 | 185,483 | -0.23(-1.41%) |
Nov 22, 2010 | 16.29 | 16.35 | 16.08 | 16.33 | 270,675 | -0.01(-0.06%) |
Nov 19, 2010 | 16.20 | 16.51 | 16.16 | 16.34 | 223,304 | +0.01(+0.06%) |
Nov 18, 2010 | 16.33 | 16.43 | 16.17 | 16.33 | 196,041 | +0.26(+1.62%) |
Nov 17, 2010 | 16.16 | 16.25 | 15.94 | 16.07 | 155,244 | -0.06(-0.37%) |
Nov 16, 2010 | 16.49 | 16.61 | 15.91 | 16.13 | 324,445 | -0.60(-3.59%) |
Nov 15, 2010 | 16.92 | 17.10 | 16.68 | 16.73 | 95,387 | -0.09(-0.54%) |
Nov 12, 2010 | 17.06 | 17.25 | 16.79 | 16.82 | 131,670 | -0.48(-2.77%) |
Nov 11, 2010 | 17.07 | 17.33 | 16.81 | 17.30 | 257,596 | -0.07(-0.40%) |
Nov 10, 2010 | 16.74 | 17.43 | 16.71 | 17.37 | 445,113 | +0.72(+4.32%) |
Nov 09, 2010 | 16.64 | 16.78 | 16.41 | 16.65 | 227,117 | +0.02(+0.12%) |
Nov 08, 2010 | 16.53 | 16.95 | 16.47 | 16.63 | 318,187 | +0.09(+0.54%) |
Nov 05, 2010 | 16.08 | 16.59 | 16.00 | 16.54 | 451,410 | +0.45(+2.80%) |
Nov 04, 2010 | 15.46 | 16.11 | 15.36 | 16.09 | 472,920 | +1.05(+6.98%) |
Nov 03, 2010 | 14.46 | 15.05 | 14.35 | 15.04 | 291,546 | +0.83(+5.84%) |
Nov 02, 2010 | 13.80 | 14.25 | 13.80 | 14.21 | 326,645 | +0.46(+3.35%) |
Nov 01, 2010 | 14.16 | 14.16 | 13.68 | 13.75 | 257,945 | -0.30(-2.14%) |
Oct 29, 2010 | 14.32 | 14.47 | 13.95 | 14.05 | 311,098 | -0.30(-2.09%) |
Oct 28, 2010 | 14.86 | 15.00 | 14.35 | 14.35 | 136,135 | -0.38(-2.58%) |
Oct 27, 2010 | 15.00 | 15.19 | 14.56 | 14.73 | 160,402 | -0.01(-0.07%) |
Oct 25, 2010 | 14.75 | 15.10 | 14.69 | 14.74 | 121,126 | +0.18(+1.24%) |
Oct 22, 2010 | 14.62 | 14.70 | 14.44 | 14.56 | 150,303 | +0.03(+0.21%) |
Oct 21, 2010 | 14.85 | 14.96 | 14.25 | 14.53 | 275,934 | -0.10(-0.68%) |
Oct 20, 2010 | 14.50 | 14.74 | 14.42 | 14.63 | 261,734 | +0.28(+1.95%) |
Oct 19, 2010 | 14.51 | 14.74 | 14.20 | 14.35 | 263,664 | -0.50(-3.37%) |
Oct 18, 2010 | 14.59 | 14.89 | 14.59 | 14.85 | 95,560 | +0.32(+2.20%) |
Oct 15, 2010 | 15.05 | 15.05 | 14.44 | 14.53 | 220,002 | -0.28(-1.89%) |
Oct 14, 2010 | 14.81 | 14.90 | 14.43 | 14.81 | 126,071 | -0.04(-0.27%) |
Oct 13, 2010 | 14.48 | 15.00 | 14.33 | 14.85 | 127,390 | +0.50(+3.48%) |
Oct 12, 2010 | 14.32 | 14.52 | 14.07 | 14.35 | 87,408 | -0.07(-0.49%) |
Oct 11, 2010 | 14.65 | 14.77 | 14.38 | 14.42 | 106,588 | -0.29(-1.97%) |
Oct 08, 2010 | 14.71 | 14.83 | 14.00 | 14.71 | 115,061 | +0.61(+4.33%) |
Oct 07, 2010 | 14.18 | 14.32 | 13.95 | 14.10 | 817 | +0.04(+0.28%) |
Oct 06, 2010 | 13.94 | 14.08 | 13.71 | 14.06 | 139,838 | +0.12(+0.86%) |
Oct 05, 2010 | 13.28 | 14.08 | 13.23 | 13.94 | 109 | +0.90(+6.90%) |
Oct 04, 2010 | 13.76 | 13.77 | 13.00 | 13.04 | 154,080 | -0.74(-5.37%) |
Oct 01, 2010 | 13.78 | 13.85 | 13.52 | 13.78 | 124,174 | +0.13(+0.93%) |
Sep 30, 2010 | 13.65 | 14.06 | 13.32 | 13.65 | 5,872 | -0.15(-1.06%) |
Sep 29, 2010 | 13.56 | 14.01 | 13.56 | 13.80 | 325 | +0.14(+1.02%) |
Sep 28, 2010 | 13.32 | 13.72 | 13.06 | 13.66 | 795 | +0.41(+3.09%) |
Sep 27, 2010 | 13.29 | 13.29 | 12.96 | 13.25 | 71,337 | +0.00(+0.00%) |
Sep 24, 2010 | 12.83 | 13.25 | 12.83 | 13.25 | 164,883 | +0.69(+5.49%) |
Sep 23, 2010 | 12.79 | 13.13 | 12.56 | 12.56 | 1,706 | -0.40(-3.09%) |
Sep 22, 2010 | 13.24 | 13.46 | 12.80 | 12.96 | 107,780 | -0.31(-2.34%) |
Sep 21, 2010 | 13.46 | 13.64 | 13.26 | 13.27 | 88,141 | -0.24(-1.78%) |
Sep 20, 2010 | 13.09 | 13.58 | 12.84 | 13.51 | 201,927 | +0.42(+3.21%) |
Sep 17, 2010 | 13.09 | 13.27 | 12.82 | 13.09 | 239,090 | -0.16(-1.21%) |
Sep 15, 2010 | 13.05 | 13.33 | 12.80 | 13.25 | 164,618 | +0.16(+1.22%) |
Sep 14, 2010 | 13.22 | 13.32 | 13.03 | 13.09 | 571 | -0.18(-1.36%) |
Sep 13, 2010 | 13.07 | 13.42 | 13.07 | 13.27 | 209,377 | +0.34(+2.63%) |
Sep 10, 2010 | 12.98 | 13.28 | 12.90 | 12.93 | 115,708 | -0.03(-0.23%) |
Sep 09, 2010 | 13.55 | 13.55 | 12.83 | 12.96 | 644 | -0.29(-2.19%) |
Sep 08, 2010 | 13.12 | 13.48 | 13.01 | 13.25 | 291 | +0.20(+1.53%) |
Sep 07, 2010 | 13.57 | 13.62 | 12.88 | 13.05 | 2,242 | -0.65(-4.74%) |
Sep 03, 2010 | 11.89 | 13.88 | 11.83 | 13.70 | 1,004,592 | +2.04(+17.50%) |
Sep 02, 2010 | 11.48 | 11.70 | 11.33 | 11.66 | 2,319 | +0.09(+0.78%) |
Sep 01, 2010 | 11.04 | 11.58 | 10.80 | 11.57 | 194,618 | +0.76(+7.03%) |
Aug 31, 2010 | 10.78 | 10.90 | 10.47 | 10.81 | 4,379 | +0.03(+0.28%) |
Aug 30, 2010 | 11.16 | 11.24 | 10.75 | 10.78 | 158,837 | -0.48(-4.26%) |
Aug 27, 2010 | 11.26 | 11.30 | 10.80 | 11.26 | 177,615 | +0.28(+2.55%) |
Aug 26, 2010 | 11.05 | 11.20 | 10.90 | 10.98 | 4,282 | +0.00(+0.00%) |
Aug 25, 2010 | 10.72 | 11.03 | 10.64 | 10.98 | 1,092 | +0.12(+1.10%) |
Aug 24, 2010 | 10.68 | 11.00 | 10.54 | 10.86 | 5,037 | -0.06(-0.55%) |
Aug 23, 2010 | 11.16 | 11.23 | 10.68 | 10.92 | 343,429 | -0.18(-1.62%) |
Aug 20, 2010 | 11.06 | 11.17 | 10.79 | 11.10 | 216,098 | -0.03(-0.27%) |
Aug 19, 2010 | 11.85 | 11.88 | 11.10 | 11.13 | 3,488 | -0.82(-6.86%) |
Aug 18, 2010 | 12.08 | 12.09 | 11.75 | 11.95 | 15,703 | -0.11(-0.91%) |
Aug 17, 2010 | 11.93 | 12.19 | 11.81 | 12.06 | 2,562 | +0.34(+2.90%) |
Aug 16, 2010 | 11.60 | 11.83 | 11.49 | 11.72 | 165,091 | +0.00(+0.00%) |
Aug 13, 2010 | 11.72 | 12.01 | 11.48 | 11.72 | 214,104 | -0.10(-0.85%) |
Aug 12, 2010 | 11.67 | 11.94 | 11.45 | 11.82 | 251,931 | -0.12(-1.01%) |
Aug 11, 2010 | 12.51 | 12.55 | 11.88 | 11.94 | 335,437 | -0.90(-7.01%) |
Aug 10, 2010 | 13.18 | 13.18 | 12.68 | 12.84 | 194 | -0.54(-4.04%) |
Aug 09, 2010 | 12.81 | 13.44 | 12.62 | 13.38 | 281,123 | +0.73(+5.77%) |
Aug 06, 2010 | 12.65 | 13.24 | 12.43 | 12.65 | 312,345 | -0.86(-6.37%) |
Aug 05, 2010 | 13.14 | 13.54 | 13.07 | 13.51 | 6,210 | +0.20(+1.50%) |
Aug 04, 2010 | 13.10 | 13.35 | 12.88 | 13.31 | 820 | +0.23(+1.76%) |
Aug 03, 2010 | 12.94 | 13.37 | 12.67 | 13.08 | 353 | +0.10(+0.77%) |
Aug 02, 2010 | 13.09 | 13.42 | 12.88 | 12.98 | 180,926 | +0.11(+0.85%) |
Jul 30, 2010 | 12.87 | 13.09 | 12.62 | 12.87 | 130,275 | -0.22(-1.68%) |
Jul 29, 2010 | 13.22 | 13.50 | 12.67 | 13.09 | 107 | -0.09(-0.68%) |
Jul 28, 2010 | 13.18 | 13.92 | 13.06 | 13.18 | 1,562 | -0.60(-4.35%) |
Jul 27, 2010 | 13.84 | 14.01 | 13.73 | 13.78 | 716 | +0.04(+0.29%) |
Jul 26, 2010 | 13.30 | 13.76 | 13.06 | 13.74 | 362,192 | +0.46(+3.46%) |
Jul 23, 2010 | 12.83 | 13.38 | 12.79 | 13.28 | 370,166 | +0.35(+2.71%) |
Jul 22, 2010 | 11.97 | 13.02 | 11.63 | 12.93 | 2,830 | +1.85(+16.70%) |
Jul 21, 2010 | 10.84 | 11.22 | 10.84 | 11.08 | 388,931 | +0.36(+3.36%) |
Jul 20, 2010 | 10.35 | 10.74 | 10.16 | 10.72 | 203 | +0.20(+1.90%) |
Jul 19, 2010 | 10.50 | 10.57 | 10.17 | 10.52 | 139,756 | +0.05(+0.48%) |
Jul 16, 2010 | 10.47 | 11.06 | 10.38 | 10.47 | 289,799 | -0.62(-5.59%) |
Jul 15, 2010 | 11.21 | 11.21 | 10.88 | 11.09 | 168,341 | -0.14(-1.25%) |
Jul 14, 2010 | 11.28 | 11.43 | 11.16 | 11.23 | 520 | -0.11(-0.97%) |
Jul 13, 2010 | 11.34 | 11.42 | 10.97 | 11.34 | 8,211 | +0.49(+4.52%) |
Jul 12, 2010 | 11.08 | 11.25 | 10.68 | 10.85 | 163,769 | -0.30(-2.69%) |
Jul 09, 2010 | 11.15 | 11.18 | 10.56 | 11.15 | 321,678 | +0.44(+4.11%) |
Jul 08, 2010 | 10.71 | 11.08 | 10.53 | 10.71 | 2,056 | -0.23(-2.10%) |
Jul 07, 2010 | 10.07 | 10.94 | 10.06 | 10.94 | 361,364 | +0.91(+9.07%) |
Jul 06, 2010 | 10.03 | 10.67 | 9.970 | 10.03 | 4,415 | -0.27(-2.62%) |
Jul 02, 2010 | 10.30 | 10.85 | 10.19 | 10.30 | 370,923 | -0.45(-4.19%) |
Jul 01, 2010 | 11.19 | 11.24 | 10.38 | 10.75 | 470,795 | -0.44(-3.93%) |
Jun 30, 2010 | 11.19 | 11.61 | 11.10 | 11.19 | 4,253 | -0.17(-1.50%) |
Jun 29, 2010 | 11.87 | 11.87 | 11.25 | 11.36 | 930 | -0.76(-6.27%) |
Jun 25, 2010 | 12.12 | 12.24 | 11.68 | 12.12 | 977,392 | +0.33(+2.80%) |
Jun 24, 2010 | 11.79 | 12.13 | 11.72 | 11.79 | 173,031 | -0.12(-1.01%) |
Jun 23, 2010 | 11.81 | 12.03 | 11.68 | 11.91 | 218,792 | +0.02(+0.17%) |
Jun 22, 2010 | 11.89 | 12.35 | 11.87 | 11.89 | 1,295 | -0.19(-1.57%) |
Jun 21, 2010 | 12.31 | 12.41 | 12.03 | 12.08 | 371,565 | -0.04(-0.33%) |
Jun 18, 2010 | 12.12 | 12.22 | 11.87 | 12.12 | 422,454 | -0.01(-0.08%) |
Jun 17, 2010 | 12.13 | 12.18 | 11.92 | 12.13 | 275,213 | +0.15(+1.25%) |
Jun 16, 2010 | 12.28 | 12.43 | 11.91 | 11.98 | 354,594 | -0.45(-3.62%) |
Jun 15, 2010 | 12.43 | 12.52 | 12.15 | 12.43 | 1,951 | +0.14(+1.14%) |
Jun 14, 2010 | 12.57 | 12.84 | 12.21 | 12.29 | 237,653 | -0.15(-1.21%) |
Jun 11, 2010 | 12.05 | 12.46 | 11.99 | 12.44 | 243,844 | +0.32(+2.64%) |
Jun 10, 2010 | 12.12 | 12.13 | 11.74 | 12.12 | 1,959 | +0.31(+2.62%) |
Jun 09, 2010 | 11.84 | 12.14 | 11.64 | 11.81 | 699,213 | +0.20(+1.72%) |
Jun 08, 2010 | 11.87 | 12.00 | 11.20 | 11.61 | 692 | -0.22(-1.86%) |
Jun 07, 2010 | 12.37 | 12.37 | 11.77 | 11.83 | 344,996 | -0.42(-3.43%) |
Jun 04, 2010 | 12.25 | 12.87 | 12.21 | 12.25 | 483,572 | -0.94(-7.13%) |
Jun 03, 2010 | 13.19 | 13.43 | 13.00 | 13.19 | 512,504 | -0.01(-0.08%) |
Jun 02, 2010 | 13.20 | 13.21 | 12.66 | 13.20 | 341,498 | +0.44(+3.45%) |
Jun 01, 2010 | 13.14 | 13.29 | 12.75 | 12.76 | 251,198 | -0.53(-3.99%) |
May 28, 2010 | 13.29 | 13.59 | 13.11 | 13.29 | 287,661 | -0.27(-1.99%) |
May 27, 2010 | 13.68 | 14.00 | 13.46 | 13.56 | 770,708 | +0.05(+0.37%) |
May 26, 2010 | 13.51 | 14.25 | 13.46 | 13.51 | 1,588 | -0.26(-1.89%) |
May 25, 2010 | 13.58 | 13.87 | 13.39 | 13.77 | 152,298 | -0.30(-2.13%) |
May 24, 2010 | 14.39 | 14.51 | 14.05 | 14.07 | 194,882 | -0.41(-2.83%) |
May 21, 2010 | 13.80 | 14.51 | 13.69 | 14.48 | 537,633 | +0.39(+2.77%) |
May 20, 2010 | 14.43 | 14.71 | 14.05 | 14.09 | 271,257 | -1.20(-7.85%) |
May 19, 2010 | 15.56 | 15.79 | 15.07 | 15.29 | 244,001 | -0.35(-2.24%) |
May 18, 2010 | 16.39 | 16.46 | 15.63 | 15.64 | 4,069 | -0.50(-3.10%) |
May 17, 2010 | 16.39 | 16.48 | 15.47 | 16.14 | 322,833 | -0.19(-1.16%) |
May 14, 2010 | 16.33 | 16.84 | 16.01 | 16.33 | 197,340 | -0.64(-3.77%) |
May 13, 2010 | 16.98 | 17.21 | 16.78 | 16.97 | 375,478 | -0.02(-0.12%) |
May 12, 2010 | 16.58 | 17.04 | 16.58 | 16.99 | 349,543 | +1.17(+7.40%) |
May 11, 2010 | 15.77 | 16.16 | 15.69 | 15.82 | 149 | +0.22(+1.41%) |
May 10, 2010 | 15.44 | 15.62 | 15.39 | 15.60 | 312,325 | +1.13(+7.81%) |
May 07, 2010 | 15.19 | 15.29 | 14.16 | 14.47 | 347,190 | -0.85(-5.55%) |
May 06, 2010 | 15.50 | 15.66 | 13.49 | 15.32 | 299,800 | -0.54(-3.40%) |
May 05, 2010 | 15.82 | 16.04 | 15.53 | 15.86 | 234,175 | +0.02(+0.13%) |
May 04, 2010 | 16.29 | 16.29 | 15.66 | 15.84 | 288,262 | -0.66(-4.00%) |