Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.50 | 16.50 | 16.11 | 16.17 | 860,727 | -0.25(-1.53%) |
Apr 28, 2011 | 16.39 | 16.47 | 16.26 | 16.42 | 1,205,914 | +0.16(+1.01%) |
Apr 27, 2011 | 15.70 | 16.62 | 15.59 | 16.26 | 3,289,321 | +1.34(+9.01%) |
Apr 26, 2011 | 14.74 | 15.24 | 14.64 | 14.91 | 1,400,565 | +0.28(+1.89%) |
Apr 25, 2011 | 14.74 | 14.93 | 14.53 | 14.64 | 794,669 | -0.35(-2.34%) |
Apr 21, 2011 | 14.99 | 15.15 | 14.88 | 14.99 | 300,485 | +0.13(+0.90%) |
Apr 20, 2011 | 14.89 | 14.90 | 14.66 | 14.85 | 492,859 | +0.13(+0.88%) |
Apr 19, 2011 | 14.81 | 14.88 | 14.63 | 14.72 | 480,108 | -0.02(-0.15%) |
Apr 18, 2011 | 14.85 | 14.91 | 14.66 | 14.74 | 419,514 | -0.22(-1.44%) |
Apr 15, 2011 | 14.93 | 15.13 | 14.85 | 14.96 | 889,856 | -0.07(-0.49%) |
Apr 14, 2011 | 14.79 | 15.13 | 14.79 | 15.03 | 955,594 | +0.18(+1.22%) |
Apr 13, 2011 | 15.04 | 15.16 | 14.76 | 14.85 | 550,921 | -0.14(-0.92%) |
Apr 12, 2011 | 15.08 | 15.14 | 14.92 | 14.99 | 513,849 | -0.09(-0.63%) |
Apr 11, 2011 | 15.21 | 15.33 | 14.99 | 15.08 | 628,067 | -0.13(-0.85%) |
Apr 08, 2011 | 15.60 | 15.60 | 15.12 | 15.21 | 952,500 | -0.25(-1.62%) |
Apr 07, 2011 | 15.62 | 15.75 | 15.45 | 15.47 | 1,054,281 | -0.18(-1.13%) |
Apr 06, 2011 | 15.60 | 15.79 | 15.40 | 15.64 | 1,525,525 | +0.13(+0.86%) |
Apr 05, 2011 | 15.37 | 15.64 | 15.26 | 15.51 | 452,388 | +0.07(+0.45%) |
Apr 04, 2011 | 15.31 | 15.58 | 15.25 | 15.44 | 554,668 | +0.20(+1.30%) |
Apr 01, 2011 | 15.23 | 15.50 | 15.20 | 15.24 | 625,417 | +0.08(+0.51%) |
Mar 31, 2011 | 15.15 | 15.26 | 15.08 | 15.16 | 1,064,348 | +0.04(+0.26%) |
Mar 30, 2011 | 14.93 | 15.22 | 14.77 | 15.12 | 929,337 | +0.31(+2.10%) |
Mar 29, 2011 | 14.74 | 14.94 | 14.66 | 14.81 | 858,405 | +0.04(+0.26%) |
Mar 28, 2011 | 14.84 | 14.90 | 14.69 | 14.77 | 668,716 | -0.05(-0.35%) |
Mar 25, 2011 | 14.95 | 14.98 | 14.76 | 14.83 | 926,879 | +0.00(+0.03%) |
Mar 24, 2011 | 14.80 | 14.99 | 14.69 | 14.82 | 608,129 | +0.10(+0.68%) |
Mar 23, 2011 | 14.61 | 14.80 | 14.55 | 14.72 | 538,214 | +0.03(+0.24%) |
Mar 22, 2011 | 14.86 | 14.86 | 14.63 | 14.69 | 377,508 | -0.18(-1.19%) |
Mar 21, 2011 | 14.78 | 14.91 | 14.74 | 14.86 | 734,547 | +0.19(+1.27%) |
Mar 18, 2011 | 14.70 | 15.02 | 14.58 | 14.68 | 1,138,855 | +0.13(+0.86%) |
Mar 17, 2011 | 14.64 | 14.90 | 14.53 | 14.55 | 1,259,050 | +0.26(+1.81%) |
Mar 16, 2011 | 14.21 | 14.73 | 14.10 | 14.29 | 1,594,117 | +0.11(+0.76%) |
Mar 15, 2011 | 13.72 | 14.37 | 13.53 | 14.19 | 1,146,140 | +0.04(+0.31%) |
Mar 14, 2011 | 14.07 | 14.36 | 13.98 | 14.14 | 645,166 | -0.08(-0.55%) |
Mar 11, 2011 | 14.36 | 14.36 | 13.98 | 14.22 | 3,426,713 | +0.24(+1.73%) |
Mar 10, 2011 | 14.07 | 14.16 | 13.83 | 13.98 | 1,116,201 | -0.18(-1.28%) |
Mar 09, 2011 | 14.21 | 14.50 | 14.05 | 14.16 | 1,941,129 | -0.06(-0.40%) |
Mar 08, 2011 | 13.84 | 14.23 | 13.75 | 14.22 | 568,600 | +0.37(+2.65%) |
Mar 07, 2011 | 13.96 | 14.11 | 13.56 | 13.85 | 1,278,512 | -0.08(-0.59%) |
Mar 04, 2011 | 13.93 | 14.03 | 13.78 | 13.93 | 927,821 | +0.08(+0.56%) |
Mar 03, 2011 | 13.24 | 13.90 | 13.23 | 13.85 | 1,723,349 | +0.75(+5.74%) |
Mar 02, 2011 | 13.04 | 13.30 | 12.99 | 13.10 | 1,037,738 | +0.02(+0.13%) |
Mar 01, 2011 | 13.33 | 13.38 | 12.99 | 13.08 | 421,057 | -0.21(-1.59%) |
Feb 28, 2011 | 13.38 | 13.56 | 13.22 | 13.30 | 421,057 | -0.05(-0.36%) |
Feb 25, 2011 | 13.08 | 13.58 | 13.08 | 13.34 | 581,310 | +0.26(+1.98%) |
Feb 24, 2011 | 13.13 | 13.32 | 12.92 | 13.08 | 775,164 | -0.07(-0.53%) |
Feb 23, 2011 | 13.49 | 13.49 | 12.97 | 13.15 | 709,600 | -0.35(-2.59%) |
Feb 22, 2011 | 13.78 | 13.78 | 13.46 | 13.50 | 784,359 | -0.45(-3.25%) |
Feb 18, 2011 | 13.89 | 13.99 | 13.68 | 13.96 | 818,022 | +0.18(+1.29%) |
Feb 17, 2011 | 13.69 | 13.91 | 13.56 | 13.78 | 694,219 | +0.10(+0.69%) |
Feb 16, 2011 | 13.59 | 13.78 | 13.56 | 13.68 | 1,192,908 | +0.04(+0.32%) |
Feb 15, 2011 | 13.54 | 13.82 | 13.52 | 13.64 | 1,121,313 | +0.03(+0.25%) |
Feb 14, 2011 | 13.38 | 13.68 | 13.32 | 13.61 | 741,860 | +0.18(+1.32%) |
Feb 11, 2011 | 13.24 | 13.43 | 13.14 | 13.43 | 1,606,589 | +0.17(+1.27%) |
Feb 10, 2011 | 12.88 | 13.38 | 12.88 | 13.26 | 1,080,339 | +0.27(+2.10%) |
Feb 09, 2011 | 13.34 | 13.34 | 12.85 | 12.99 | 1,044,977 | -0.09(-0.69%) |
Feb 08, 2011 | 13.07 | 13.18 | 12.96 | 13.08 | 578,639 | +0.03(+0.27%) |
Feb 07, 2011 | 13.14 | 13.17 | 12.90 | 13.05 | 1,716,536 | -0.13(-0.98%) |
Feb 04, 2011 | 13.00 | 13.27 | 12.86 | 13.17 | 1,553,382 | +0.17(+1.33%) |
Feb 03, 2011 | 13.05 | 13.31 | 12.82 | 13.00 | 2,159,582 | -0.30(-2.24%) |
Feb 02, 2011 | 13.68 | 13.88 | 12.26 | 13.30 | 5,137,494 | -0.83(-5.84%) |
Feb 01, 2011 | 14.05 | 14.19 | 13.98 | 14.13 | 562,900 | +0.22(+1.62%) |
Jan 31, 2011 | 13.94 | 14.00 | 13.72 | 13.90 | 585,808 | -0.01(-0.06%) |
Jan 28, 2011 | 14.37 | 14.37 | 13.91 | 13.91 | 690,412 | -0.51(-3.54%) |
Jan 27, 2011 | 14.13 | 14.52 | 14.06 | 14.42 | 635,574 | +0.30(+2.14%) |
Jan 26, 2011 | 14.06 | 14.40 | 13.90 | 14.12 | 1,314,904 | +0.14(+0.99%) |
Jan 25, 2011 | 13.79 | 14.02 | 13.78 | 13.98 | 457,419 | +0.10(+0.75%) |
Jan 24, 2011 | 13.73 | 14.04 | 13.71 | 13.87 | 620,853 | +0.13(+0.91%) |
Jan 21, 2011 | 13.85 | 13.93 | 13.72 | 13.75 | 449,048 | -0.04(-0.28%) |
Jan 20, 2011 | 13.83 | 13.94 | 13.69 | 13.79 | 470,779 | -0.16(-1.18%) |
Jan 19, 2011 | 14.29 | 14.31 | 13.89 | 13.95 | 964,125 | -0.33(-2.33%) |
Jan 18, 2011 | 14.35 | 14.48 | 14.13 | 14.29 | 778,124 | -0.06(-0.45%) |
Jan 14, 2011 | 14.23 | 14.40 | 14.06 | 14.35 | 821,114 | +0.09(+0.61%) |
Jan 13, 2011 | 13.98 | 14.38 | 13.74 | 14.26 | 919,538 | +0.13(+0.92%) |
Jan 12, 2011 | 14.14 | 14.18 | 13.96 | 14.13 | 754,109 | +0.13(+0.89%) |
Jan 11, 2011 | 14.13 | 14.20 | 13.88 | 14.01 | 574,545 | -0.11(-0.77%) |
Jan 10, 2011 | 14.06 | 14.20 | 13.89 | 14.12 | 557,406 | -0.03(-0.18%) |
Jan 07, 2011 | 14.19 | 14.29 | 13.90 | 14.14 | 593,506 | +0.03(+0.25%) |
Jan 06, 2011 | 14.35 | 14.37 | 14.02 | 14.11 | 1,043,054 | +0.10(+0.68%) |
Jan 05, 2011 | 13.98 | 14.25 | 13.87 | 14.01 | 1,182,038 | -0.02(-0.15%) |
Jan 04, 2011 | 14.09 | 14.58 | 13.57 | 14.03 | 4,210,487 | +0.00(+0.00%) |
Jan 03, 2011 | 13.94 | 14.27 | 13.89 | 14.03 | 449,717 | +0.21(+1.53%) |
Dec 31, 2010 | 13.84 | 13.93 | 13.78 | 13.82 | 489,786 | -0.02(-0.16%) |
Dec 30, 2010 | 13.70 | 13.91 | 13.70 | 13.84 | 367,682 | +0.17(+1.26%) |
Dec 29, 2010 | 13.68 | 13.75 | 13.62 | 13.67 | 178,358 | +0.04(+0.32%) |
Dec 28, 2010 | 13.78 | 13.78 | 13.55 | 13.63 | 337,893 | -0.13(-0.94%) |
Dec 27, 2010 | 13.67 | 13.85 | 13.57 | 13.76 | 299,747 | +0.07(+0.49%) |
Dec 23, 2010 | 13.65 | 13.76 | 13.57 | 13.69 | 304,054 | +0.04(+0.27%) |
Dec 22, 2010 | 13.71 | 13.81 | 13.56 | 13.65 | 308,085 | -0.02(-0.16%) |
Dec 21, 2010 | 13.37 | 13.72 | 13.35 | 13.68 | 665,520 | +0.40(+3.03%) |
Dec 20, 2010 | 13.29 | 13.34 | 13.10 | 13.27 | 531,905 | +0.04(+0.33%) |
Dec 17, 2010 | 13.32 | 13.38 | 13.10 | 13.23 | 1,326,797 | -0.10(-0.71%) |
Dec 16, 2010 | 13.22 | 13.44 | 13.10 | 13.33 | 949,723 | +0.18(+1.38%) |
Dec 15, 2010 | 13.19 | 13.31 | 13.09 | 13.14 | 929,663 | -0.02(-0.13%) |
Dec 14, 2010 | 13.17 | 13.30 | 12.96 | 13.16 | 940,948 | +0.06(+0.49%) |
Dec 13, 2010 | 13.48 | 13.48 | 13.08 | 13.10 | 877,880 | -0.28(-2.10%) |
Dec 10, 2010 | 13.25 | 13.39 | 13.15 | 13.38 | 477,571 | +0.15(+1.11%) |
Dec 09, 2010 | 13.40 | 13.41 | 13.21 | 13.23 | 840,521 | -0.06(-0.42%) |
Dec 08, 2010 | 13.59 | 13.59 | 13.27 | 13.29 | 1,018,634 | -0.23(-1.71%) |
Dec 07, 2010 | 13.42 | 13.70 | 13.39 | 13.52 | 932,133 | +0.19(+1.41%) |
Dec 06, 2010 | 13.22 | 13.40 | 13.11 | 13.33 | 1,026,149 | +0.09(+0.65%) |
Dec 03, 2010 | 12.93 | 13.45 | 12.87 | 13.24 | 1,359,150 | +0.24(+1.83%) |
Dec 02, 2010 | 12.76 | 13.06 | 12.67 | 13.01 | 1,200,194 | +0.25(+1.96%) |
Dec 01, 2010 | 12.70 | 12.90 | 12.68 | 12.76 | 653,438 | +0.28(+2.22%) |
Nov 30, 2010 | 12.53 | 12.57 | 12.38 | 12.48 | 949,820 | -0.15(-1.16%) |
Nov 29, 2010 | 12.66 | 12.69 | 12.39 | 12.63 | 765,070 | -0.06(-0.51%) |
Nov 26, 2010 | 12.74 | 12.82 | 12.66 | 12.69 | 293,614 | -0.13(-1.01%) |
Nov 24, 2010 | 12.57 | 12.82 | 12.82 | 12.82 | 1,288,723 | +0.32(+2.59%) |
Nov 23, 2010 | 12.33 | 12.52 | 12.22 | 12.50 | 1,622,122 | +0.10(+0.80%) |
Nov 22, 2010 | 12.28 | 12.42 | 12.19 | 12.40 | 884,369 | +0.07(+0.56%) |
Nov 19, 2010 | 12.09 | 12.64 | 12.04 | 12.33 | 1,564,090 | +0.22(+1.78%) |
Nov 18, 2010 | 12.17 | 12.35 | 12.06 | 12.11 | 678,730 | +0.07(+0.57%) |
Nov 17, 2010 | 11.89 | 12.16 | 11.83 | 12.04 | 938,906 | +0.18(+1.53%) |
Nov 16, 2010 | 11.82 | 11.93 | 11.67 | 11.86 | 664,247 | -0.06(-0.54%) |
Nov 15, 2010 | 12.08 | 12.16 | 11.91 | 11.93 | 587,806 | -0.10(-0.86%) |
Nov 12, 2010 | 11.96 | 12.12 | 11.89 | 12.03 | 629,226 | -0.03(-0.21%) |
Nov 11, 2010 | 11.90 | 12.06 | 11.87 | 12.06 | 656,518 | +0.03(+0.29%) |
Nov 10, 2010 | 12.03 | 12.10 | 11.89 | 12.02 | 769,006 | +0.04(+0.32%) |
Nov 09, 2010 | 12.33 | 12.33 | 11.91 | 11.98 | 672,178 | -0.29(-2.39%) |
Nov 08, 2010 | 12.27 | 12.41 | 12.08 | 12.28 | 367,885 | -0.05(-0.42%) |
Nov 05, 2010 | 12.43 | 12.49 | 12.25 | 12.33 | 723,874 | -0.07(-0.56%) |
Nov 04, 2010 | 12.35 | 12.53 | 12.29 | 12.40 | 1,216,787 | +0.16(+1.34%) |
Nov 03, 2010 | 12.06 | 12.27 | 12.01 | 12.23 | 2,953,261 | +0.21(+1.72%) |
Nov 02, 2010 | 12.03 | 12.09 | 11.87 | 12.03 | 1,389,036 | +0.16(+1.31%) |
Nov 01, 2010 | 12.16 | 12.19 | 11.71 | 11.87 | 1,322,876 | -0.25(-2.07%) |
Oct 29, 2010 | 12.06 | 12.21 | 11.95 | 12.12 | 1,227,666 | +0.03(+0.29%) |
Oct 28, 2010 | 12.18 | 12.32 | 11.99 | 12.09 | 2,083,499 | +0.01(+0.11%) |
Oct 27, 2010 | 11.35 | 12.11 | 11.27 | 12.07 | 4,107,323 | +0.64(+5.55%) |
Oct 25, 2010 | 11.45 | 11.56 | 11.38 | 11.44 | 505,669 | +0.06(+0.53%) |
Oct 22, 2010 | 11.29 | 11.42 | 11.21 | 11.38 | 931,239 | +0.12(+1.04%) |
Oct 21, 2010 | 11.32 | 11.37 | 11.04 | 11.26 | 925,433 | -0.05(-0.42%) |
Oct 20, 2010 | 11.12 | 11.43 | 11.07 | 11.31 | 983,891 | +0.27(+2.47%) |
Oct 19, 2010 | 11.05 | 11.17 | 10.95 | 11.04 | 1,037,042 | -0.18(-1.62%) |
Oct 18, 2010 | 11.23 | 11.26 | 11.17 | 11.22 | 661,753 | +0.01(+0.12%) |
Oct 15, 2010 | 11.31 | 11.31 | 11.09 | 11.20 | 1,087,724 | +0.05(+0.43%) |
Oct 14, 2010 | 11.19 | 11.25 | 11.10 | 11.16 | 794,877 | -0.08(-0.73%) |
Oct 13, 2010 | 11.03 | 11.37 | 11.02 | 11.24 | 1,065,861 | +0.24(+2.20%) |
Oct 12, 2010 | 10.82 | 11.06 | 10.72 | 11.00 | 689,966 | +0.16(+1.43%) |
Oct 11, 2010 | 10.88 | 10.94 | 10.81 | 10.84 | 1,601,085 | -0.08(-0.71%) |
Oct 08, 2010 | 10.88 | 11.07 | 10.76 | 10.92 | 1,745,054 | +0.03(+0.28%) |
Oct 07, 2010 | 10.95 | 11.01 | 10.78 | 10.89 | 1,091,982 | +0.05(+0.44%) |
Oct 06, 2010 | 10.95 | 11.01 | 10.79 | 10.84 | 620,376 | -0.14(-1.32%) |
Oct 05, 2010 | 10.78 | 11.07 | 10.74 | 10.99 | 667,409 | +0.33(+3.14%) |
Oct 04, 2010 | 10.77 | 10.90 | 10.53 | 10.65 | 1,087,932 | -0.16(-1.48%) |
Oct 01, 2010 | 11.15 | 11.15 | 10.71 | 10.81 | 945,648 | -0.17(-1.57%) |
Sep 30, 2010 | 11.23 | 11.28 | 10.97 | 10.98 | 966,573 | -0.17(-1.55%) |
Sep 29, 2010 | 11.12 | 11.25 | 10.85 | 11.16 | 1,382,727 | -0.03(-0.23%) |
Sep 28, 2010 | 11.21 | 11.23 | 10.93 | 11.18 | 1,177,989 | +0.02(+0.19%) |
Sep 27, 2010 | 11.14 | 11.23 | 10.93 | 11.16 | 878,320 | +0.02(+0.19%) |
Sep 24, 2010 | 10.90 | 11.22 | 10.85 | 11.14 | 802,764 | +0.38(+3.49%) |
Sep 23, 2010 | 10.99 | 11.07 | 10.72 | 10.76 | 1,031,124 | -0.32(-2.85%) |
Sep 22, 2010 | 11.18 | 11.24 | 11.01 | 11.08 | 1,068,539 | -0.11(-1.00%) |
Sep 21, 2010 | 11.18 | 11.35 | 11.04 | 11.19 | 1,716,987 | +0.00(+0.00%) |
Sep 20, 2010 | 11.26 | 11.33 | 11.05 | 11.19 | 1,141,384 | -0.04(-0.38%) |
Sep 17, 2010 | 11.28 | 11.36 | 10.91 | 11.23 | 1,648,588 | +0.30(+2.73%) |
Sep 15, 2010 | 10.91 | 10.99 | 10.80 | 10.94 | 1,123,518 | +0.03(+0.24%) |
Sep 14, 2010 | 10.97 | 11.13 | 10.88 | 10.91 | 1,045,859 | -0.03(-0.32%) |
Sep 13, 2010 | 10.85 | 11.02 | 10.81 | 10.95 | 1,041,733 | +0.20(+1.89%) |
Sep 10, 2010 | 10.82 | 10.98 | 10.68 | 10.74 | 907,495 | -0.07(-0.68%) |
Sep 09, 2010 | 11.12 | 11.20 | 10.79 | 10.82 | 724,874 | -0.19(-1.73%) |
Sep 08, 2010 | 10.80 | 11.14 | 10.80 | 11.01 | 786,907 | +0.26(+2.45%) |
Sep 07, 2010 | 10.76 | 10.89 | 10.62 | 10.74 | 672,650 | -0.07(-0.68%) |
Sep 03, 2010 | 10.98 | 11.11 | 10.76 | 10.82 | 656,111 | -0.01(-0.12%) |
Sep 02, 2010 | 10.82 | 10.89 | 10.66 | 10.83 | 656,911 | +0.03(+0.28%) |
Sep 01, 2010 | 10.21 | 10.81 | 10.11 | 10.80 | 1,651,385 | +0.76(+7.53%) |
Aug 31, 2010 | 10.39 | 10.47 | 9.999 | 10.04 | 2,822,418 | -0.38(-3.65%) |
Aug 30, 2010 | 10.76 | 10.81 | 10.42 | 10.42 | 1,086,916 | -0.41(-3.75%) |
Aug 27, 2010 | 10.54 | 10.91 | 10.47 | 10.83 | 912,131 | +0.42(+4.07%) |
Aug 26, 2010 | 10.46 | 10.80 | 10.37 | 10.41 | 694,694 | -0.04(-0.41%) |
Aug 25, 2010 | 10.21 | 10.56 | 10.15 | 10.45 | 1,435,295 | +0.18(+1.77%) |
Aug 24, 2010 | 10.50 | 10.50 | 10.08 | 10.27 | 1,848,839 | -0.34(-3.18%) |
Aug 23, 2010 | 10.81 | 10.97 | 10.59 | 10.60 | 2,013,391 | -0.12(-1.15%) |
Aug 20, 2010 | 10.61 | 10.78 | 10.41 | 10.73 | 1,199,370 | +0.07(+0.70%) |
Aug 19, 2010 | 10.94 | 10.99 | 10.45 | 10.65 | 1,111,867 | -0.35(-3.22%) |
Aug 18, 2010 | 10.72 | 11.11 | 10.60 | 11.01 | 1,206,066 | +0.29(+2.74%) |
Aug 17, 2010 | 10.50 | 10.80 | 10.48 | 10.71 | 1,248,483 | +0.34(+3.25%) |
Aug 16, 2010 | 10.18 | 10.59 | 10.12 | 10.38 | 713,969 | +0.12(+1.21%) |
Aug 13, 2010 | 10.39 | 10.57 | 10.24 | 10.25 | 515,341 | -0.20(-1.87%) |
Aug 12, 2010 | 10.19 | 10.51 | 10.08 | 10.45 | 1,307,836 | +0.15(+1.43%) |
Aug 11, 2010 | 10.49 | 10.49 | 10.19 | 10.30 | 1,569,320 | -0.31(-2.96%) |
Aug 10, 2010 | 10.80 | 10.87 | 10.51 | 10.62 | 541,581 | -0.33(-3.05%) |
Aug 09, 2010 | 10.90 | 10.99 | 10.77 | 10.95 | 498,546 | +0.14(+1.31%) |
Aug 06, 2010 | 10.68 | 10.85 | 10.44 | 10.81 | 1,266,562 | +0.02(+0.19%) |
Aug 05, 2010 | 11.04 | 11.04 | 10.55 | 10.79 | 2,797,190 | -0.37(-3.35%) |
Aug 04, 2010 | 10.93 | 11.24 | 10.85 | 11.16 | 1,283,974 | +0.25(+2.27%) |
Aug 03, 2010 | 11.20 | 11.23 | 10.90 | 10.91 | 1,650,463 | -0.31(-2.72%) |
Aug 02, 2010 | 11.53 | 11.70 | 11.13 | 11.22 | 1,368,269 | -0.14(-1.22%) |
Jul 30, 2010 | 11.29 | 11.45 | 11.09 | 11.36 | 890,540 | -0.02(-0.18%) |
Jul 29, 2010 | 11.58 | 11.58 | 11.21 | 11.38 | 2,362,093 | -0.21(-1.79%) |
Jul 28, 2010 | 11.31 | 11.79 | 11.15 | 11.59 | 5,082,775 | +0.63(+5.79%) |
Jul 27, 2010 | 11.21 | 11.30 | 10.87 | 10.95 | 1,179,625 | -0.16(-1.45%) |
Jul 26, 2010 | 10.95 | 11.29 | 10.85 | 11.11 | 1,653,153 | +0.21(+1.90%) |
Jul 23, 2010 | 10.46 | 10.94 | 10.46 | 10.91 | 890,911 | +0.38(+3.61%) |
Jul 22, 2010 | 10.31 | 10.55 | 10.31 | 10.53 | 1,510,439 | +0.35(+3.42%) |
Jul 21, 2010 | 10.60 | 10.61 | 10.11 | 10.18 | 768,431 | -0.37(-3.50%) |
Jul 20, 2010 | 10.35 | 10.58 | 10.22 | 10.55 | 570,782 | +0.08(+0.74%) |
Jul 19, 2010 | 10.33 | 10.51 | 10.25 | 10.47 | 728,545 | +0.14(+1.39%) |
Jul 16, 2010 | 10.31 | 10.40 | 10.26 | 10.32 | 929,273 | -0.07(-0.69%) |
Jul 15, 2010 | 10.63 | 10.68 | 10.27 | 10.40 | 544,063 | -0.26(-2.41%) |
Jul 14, 2010 | 10.51 | 10.75 | 10.49 | 10.65 | 584,699 | +0.08(+0.76%) |
Jul 13, 2010 | 10.44 | 10.60 | 10.29 | 10.57 | 799,239 | +0.27(+2.63%) |
Jul 12, 2010 | 10.34 | 10.53 | 10.20 | 10.30 | 456,748 | -0.04(-0.36%) |
Jul 09, 2010 | 10.21 | 10.36 | 10.15 | 10.34 | 354,443 | +0.09(+0.87%) |
Jul 08, 2010 | 10.23 | 10.30 | 10.13 | 10.25 | 522,374 | +0.12(+1.22%) |
Jul 07, 2010 | 9.786 | 10.14 | 9.720 | 10.13 | 701,791 | +0.39(+4.02%) |
Jul 06, 2010 | 10.19 | 10.34 | 9.702 | 9.734 | 1,284,689 | -0.33(-3.26%) |
Jul 02, 2010 | 10.08 | 10.12 | 9.927 | 10.06 | 1,014,002 | +0.03(+0.32%) |
Jul 01, 2010 | 10.13 | 10.22 | 9.711 | 10.03 | 1,285,560 | -0.09(-0.91%) |
Jun 30, 2010 | 10.16 | 10.33 | 10.08 | 10.12 | 784,733 | -0.02(-0.17%) |
Jun 29, 2010 | 10.06 | 10.29 | 10.02 | 10.14 | 1,245,608 | +0.13(+1.27%) |
Jun 25, 2010 | 10.05 | 10.21 | 9.970 | 10.01 | 3,776,708 | +0.03(+0.29%) |
Jun 24, 2010 | 10.05 | 10.15 | 9.930 | 9.985 | 575,746 | -0.10(-0.94%) |
Jun 23, 2010 | 9.898 | 10.23 | 9.884 | 10.08 | 724,046 | +0.15(+1.51%) |
Jun 22, 2010 | 10.67 | 10.73 | 9.895 | 9.930 | 1,366,801 | -0.68(-6.41%) |
Jun 21, 2010 | 10.77 | 10.82 | 10.55 | 10.61 | 784,788 | -0.09(-0.81%) |
Jun 18, 2010 | 10.57 | 10.75 | 10.41 | 10.70 | 1,045,890 | +0.20(+1.92%) |
Jun 17, 2010 | 10.62 | 10.64 | 10.31 | 10.49 | 435,534 | -0.09(-0.84%) |
Jun 16, 2010 | 10.60 | 10.71 | 10.48 | 10.58 | 520,739 | -0.11(-1.02%) |
Jun 15, 2010 | 10.68 | 10.73 | 10.47 | 10.69 | 1,075,695 | +0.13(+1.23%) |
Jun 14, 2010 | 10.48 | 10.71 | 10.45 | 10.56 | 678,127 | +0.19(+1.81%) |
Jun 11, 2010 | 10.10 | 10.38 | 9.996 | 10.38 | 506,534 | +0.21(+2.07%) |
Jun 10, 2010 | 9.944 | 10.19 | 9.901 | 10.17 | 755,420 | +0.40(+4.07%) |
Jun 09, 2010 | 9.480 | 9.938 | 9.368 | 9.768 | 2,247,562 | +0.38(+4.02%) |
Jun 08, 2010 | 9.466 | 9.489 | 9.083 | 9.391 | 1,930,720 | -0.07(-0.79%) |
Jun 07, 2010 | 9.967 | 10.00 | 9.443 | 9.466 | 1,188,494 | -0.49(-4.93%) |
Jun 04, 2010 | 10.46 | 10.49 | 9.938 | 9.957 | 908,674 | -0.64(-6.02%) |
Jun 03, 2010 | 10.33 | 10.61 | 10.33 | 10.60 | 955,444 | +0.27(+2.62%) |
Jun 02, 2010 | 10.06 | 10.38 | 10.00 | 10.32 | 962,158 | +0.28(+2.78%) |
Jun 01, 2010 | 10.21 | 10.30 | 10.04 | 10.04 | 797,132 | -0.22(-2.16%) |
May 28, 2010 | 10.43 | 10.49 | 10.21 | 10.27 | 760,621 | -0.16(-1.55%) |
May 27, 2010 | 10.14 | 10.45 | 9.985 | 10.43 | 1,490,603 | +0.43(+4.29%) |
May 26, 2010 | 10.00 | 10.27 | 9.979 | 9.999 | 829,367 | +0.05(+0.49%) |
May 25, 2010 | 9.794 | 9.967 | 9.561 | 9.950 | 910,056 | -0.01(-0.12%) |
May 24, 2010 | 10.17 | 10.20 | 9.947 | 9.961 | 998,239 | -0.18(-1.82%) |
May 21, 2010 | 9.861 | 10.23 | 9.718 | 10.15 | 1,917,616 | +0.19(+1.91%) |
May 20, 2010 | 9.987 | 10.51 | 9.956 | 9.956 | 1,556,195 | -0.78(-7.27%) |
May 19, 2010 | 10.66 | 10.83 | 10.50 | 10.74 | 1,050,264 | +0.03(+0.24%) |
May 18, 2010 | 10.95 | 11.08 | 10.69 | 10.71 | 1,320,850 | -0.13(-1.20%) |
May 17, 2010 | 10.77 | 10.85 | 10.52 | 10.84 | 1,295,072 | +0.15(+1.40%) |
May 14, 2010 | 10.60 | 10.75 | 10.52 | 10.69 | 1,062,317 | +0.00(+0.03%) |
May 13, 2010 | 10.88 | 10.96 | 10.56 | 10.69 | 2,172,438 | -0.26(-2.34%) |
May 12, 2010 | 10.90 | 11.15 | 10.81 | 10.94 | 1,536,002 | +0.08(+0.74%) |
May 11, 2010 | 10.67 | 10.88 | 10.41 | 10.86 | 1,547,496 | +0.34(+3.26%) |
May 10, 2010 | 10.28 | 10.52 | 10.15 | 10.52 | 1,204,344 | +0.69(+7.07%) |
May 07, 2010 | 10.17 | 10.24 | 9.741 | 9.826 | 1,603,100 | -0.34(-3.34%) |
May 06, 2010 | 10.79 | 10.82 | 9.763 | 10.17 | 1,892,806 | -0.29(-2.73%) |
May 05, 2010 | 10.37 | 10.57 | 10.28 | 10.45 | 1,091,455 | +0.02(+0.19%) |
May 04, 2010 | 10.53 | 10.55 | 10.26 | 10.43 | 1,696,486 | -0.17(-1.58%) |