Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.75 | 19.76 | 18.91 | 19.09 | 1,041,635 | -0.49(-2.52%) |
Apr 28, 2011 | 20.55 | 20.56 | 19.55 | 19.59 | 1,018,846 | -1.10(-5.33%) |
Apr 27, 2011 | 20.52 | 20.74 | 20.27 | 20.69 | 473,182 | +0.16(+0.80%) |
Apr 26, 2011 | 19.44 | 20.66 | 19.39 | 20.53 | 905,172 | +1.09(+5.60%) |
Apr 25, 2011 | 19.56 | 19.64 | 19.37 | 19.44 | 281,057 | -0.17(-0.86%) |
Apr 21, 2011 | 19.65 | 19.77 | 19.44 | 19.61 | 369,611 | +0.17(+0.90%) |
Apr 20, 2011 | 19.12 | 19.55 | 19.12 | 19.43 | 602,816 | +0.60(+3.18%) |
Apr 19, 2011 | 18.63 | 18.92 | 18.51 | 18.83 | 335,106 | +0.24(+1.30%) |
Apr 18, 2011 | 18.77 | 18.77 | 18.32 | 18.59 | 494,360 | -0.40(-2.09%) |
Apr 15, 2011 | 19.15 | 19.30 | 18.97 | 18.99 | 676,898 | -0.24(-1.26%) |
Apr 14, 2011 | 19.06 | 19.35 | 19.01 | 19.23 | 429,953 | -0.10(-0.50%) |
Apr 13, 2011 | 19.36 | 19.50 | 19.13 | 19.33 | 340,216 | +0.03(+0.15%) |
Apr 12, 2011 | 19.36 | 19.47 | 19.14 | 19.30 | 452,518 | -0.11(-0.55%) |
Apr 11, 2011 | 19.40 | 19.52 | 19.33 | 19.40 | 540,384 | +0.08(+0.40%) |
Apr 08, 2011 | 19.59 | 19.64 | 19.08 | 19.33 | 1,229,078 | -0.64(-3.20%) |
Apr 07, 2011 | 20.60 | 20.69 | 19.96 | 19.96 | 919,931 | -0.56(-2.73%) |
Apr 06, 2011 | 20.81 | 20.85 | 20.52 | 20.53 | 927,283 | -0.21(-1.03%) |
Apr 05, 2011 | 20.61 | 20.94 | 20.56 | 20.74 | 1,178,178 | +0.03(+0.14%) |
Apr 04, 2011 | 20.66 | 20.77 | 20.55 | 20.71 | 1,299,602 | +0.13(+0.61%) |
Apr 01, 2011 | 20.41 | 20.79 | 20.24 | 20.58 | 939,457 | +0.42(+2.06%) |
Mar 31, 2011 | 19.86 | 20.22 | 19.86 | 20.17 | 400,993 | +0.24(+1.21%) |
Mar 30, 2011 | 19.77 | 20.24 | 19.53 | 19.93 | 971,056 | +0.65(+3.36%) |
Mar 29, 2011 | 19.14 | 19.28 | 19.01 | 19.28 | 565,189 | +0.17(+0.91%) |
Mar 28, 2011 | 19.32 | 19.33 | 19.03 | 19.10 | 363,119 | -0.10(-0.50%) |
Mar 25, 2011 | 18.88 | 19.40 | 18.87 | 19.20 | 599,747 | +0.40(+2.15%) |
Mar 24, 2011 | 18.50 | 18.82 | 18.30 | 18.80 | 415,404 | +0.48(+2.60%) |
Mar 23, 2011 | 18.40 | 18.48 | 18.23 | 18.32 | 758,906 | -0.15(-0.79%) |
Mar 22, 2011 | 18.53 | 18.74 | 18.32 | 18.47 | 309,548 | -0.07(-0.37%) |
Mar 21, 2011 | 18.46 | 18.73 | 18.31 | 18.53 | 422,368 | +0.38(+2.08%) |
Mar 18, 2011 | 17.98 | 18.44 | 17.97 | 18.16 | 697,334 | +0.52(+2.96%) |
Mar 17, 2011 | 17.84 | 18.04 | 17.60 | 17.63 | 419,892 | +0.04(+0.22%) |
Mar 16, 2011 | 18.17 | 18.17 | 17.57 | 17.60 | 847,515 | -0.62(-3.40%) |
Mar 15, 2011 | 17.51 | 18.31 | 17.30 | 18.21 | 1,919,507 | +0.03(+0.16%) |
Mar 14, 2011 | 18.33 | 18.37 | 17.92 | 18.19 | 342,422 | -0.38(-2.03%) |
Mar 11, 2011 | 18.31 | 18.71 | 18.11 | 18.56 | 447,483 | +0.08(+0.42%) |
Mar 10, 2011 | 18.78 | 19.05 | 18.14 | 18.48 | 688,689 | -0.55(-2.90%) |
Mar 09, 2011 | 18.80 | 19.22 | 18.67 | 19.04 | 737,895 | -0.05(-0.28%) |
Mar 08, 2011 | 18.89 | 19.35 | 18.63 | 19.09 | 482,009 | +0.25(+1.31%) |
Mar 07, 2011 | 18.95 | 19.30 | 18.63 | 18.84 | 548,458 | -0.38(-1.96%) |
Mar 04, 2011 | 19.05 | 19.30 | 18.83 | 19.22 | 463,718 | +0.29(+1.53%) |
Mar 03, 2011 | 18.76 | 19.13 | 18.73 | 18.93 | 659,467 | +0.29(+1.56%) |
Mar 02, 2011 | 18.28 | 18.79 | 18.20 | 18.64 | 507,915 | +0.29(+1.58%) |
Mar 01, 2011 | 18.64 | 18.83 | 18.35 | 18.35 | 790,180 | -0.21(-1.15%) |
Feb 28, 2011 | 18.41 | 19.04 | 18.33 | 18.56 | 945,951 | +0.36(+1.97%) |
Feb 25, 2011 | 17.64 | 18.22 | 17.56 | 18.20 | 326,039 | +0.53(+3.01%) |
Feb 24, 2011 | 17.89 | 18.17 | 17.63 | 17.67 | 1,252,124 | -0.14(-0.76%) |
Feb 23, 2011 | 17.73 | 17.83 | 17.41 | 17.81 | 1,200,425 | -0.23(-1.29%) |
Feb 22, 2011 | 18.12 | 18.23 | 17.81 | 18.04 | 557,497 | -0.26(-1.43%) |
Feb 18, 2011 | 18.21 | 18.51 | 17.93 | 18.30 | 404,494 | +0.18(+1.01%) |
Feb 17, 2011 | 18.07 | 18.21 | 17.89 | 18.12 | 237,132 | +0.04(+0.21%) |
Feb 16, 2011 | 17.84 | 18.18 | 17.65 | 18.08 | 546,911 | +0.32(+1.80%) |
Feb 15, 2011 | 17.93 | 18.09 | 17.64 | 17.76 | 450,432 | -0.20(-1.13%) |
Feb 14, 2011 | 18.03 | 18.27 | 17.78 | 17.96 | 387,589 | -0.14(-0.75%) |
Feb 11, 2011 | 17.85 | 18.19 | 17.82 | 18.10 | 221,526 | +0.14(+0.75%) |
Feb 10, 2011 | 17.72 | 18.00 | 17.64 | 17.96 | 385,127 | +0.18(+1.03%) |
Feb 09, 2011 | 17.61 | 17.86 | 17.39 | 17.78 | 455,748 | +0.12(+0.66%) |
Feb 08, 2011 | 17.43 | 17.67 | 17.34 | 17.66 | 349,302 | +0.24(+1.39%) |
Feb 07, 2011 | 17.34 | 17.63 | 17.33 | 17.42 | 318,351 | +0.23(+1.35%) |
Feb 04, 2011 | 17.08 | 17.26 | 16.92 | 17.19 | 389,998 | +0.05(+0.27%) |
Feb 03, 2011 | 17.26 | 17.28 | 16.93 | 17.14 | 473,657 | -0.17(-0.99%) |
Feb 02, 2011 | 17.25 | 17.46 | 17.17 | 17.31 | 418,658 | -0.06(-0.33%) |
Feb 01, 2011 | 17.09 | 17.40 | 16.89 | 17.37 | 626,098 | +0.44(+2.63%) |
Jan 31, 2011 | 16.92 | 17.03 | 16.78 | 16.93 | 562,054 | +0.00(+0.00%) |
Jan 28, 2011 | 17.17 | 17.32 | 16.85 | 16.93 | 1,076,577 | -0.28(-1.63%) |
Jan 27, 2011 | 16.91 | 17.38 | 16.79 | 17.21 | 530,792 | +0.24(+1.43%) |
Jan 26, 2011 | 16.62 | 17.30 | 16.59 | 16.97 | 637,722 | +0.36(+2.15%) |
Jan 25, 2011 | 16.66 | 16.92 | 16.44 | 16.61 | 478,370 | -0.09(-0.52%) |
Jan 24, 2011 | 16.54 | 16.85 | 16.47 | 16.70 | 362,767 | +0.19(+1.17%) |
Jan 21, 2011 | 16.59 | 16.76 | 16.41 | 16.50 | 530,251 | -0.02(-0.12%) |
Jan 20, 2011 | 16.55 | 16.59 | 16.29 | 16.52 | 491,108 | -0.13(-0.76%) |
Jan 19, 2011 | 16.87 | 16.94 | 16.37 | 16.65 | 1,529,103 | +0.25(+1.53%) |
Jan 18, 2011 | 16.15 | 16.44 | 16.15 | 16.40 | 630,603 | -0.02(-0.12%) |
Jan 14, 2011 | 16.77 | 16.90 | 16.28 | 16.41 | 716,862 | -0.36(-2.13%) |
Jan 13, 2011 | 16.80 | 17.21 | 16.60 | 16.77 | 645,885 | -0.02(-0.11%) |
Jan 12, 2011 | 16.83 | 17.55 | 16.52 | 16.79 | 1,692,088 | +0.52(+3.21%) |
Jan 11, 2011 | 16.25 | 16.63 | 16.10 | 16.27 | 695,895 | -0.18(-1.12%) |
Jan 10, 2011 | 16.01 | 16.61 | 16.01 | 16.45 | 1,104,738 | +0.98(+6.31%) |
Jan 07, 2011 | 15.73 | 15.86 | 15.44 | 15.48 | 477,217 | -0.19(-1.23%) |
Jan 06, 2011 | 15.64 | 15.93 | 15.50 | 15.67 | 565,124 | +0.11(+0.68%) |
Jan 05, 2011 | 15.61 | 15.70 | 15.51 | 15.56 | 764,490 | -0.14(-0.86%) |
Jan 04, 2011 | 16.11 | 16.25 | 15.60 | 15.70 | 802,728 | -0.31(-1.93%) |
Jan 03, 2011 | 16.14 | 16.14 | 15.91 | 16.01 | 453,675 | -0.05(-0.30%) |
Dec 31, 2010 | 16.19 | 16.25 | 16.00 | 16.06 | 168,675 | -0.19(-1.19%) |
Dec 30, 2010 | 16.25 | 16.32 | 16.18 | 16.25 | 188,700 | +0.01(+0.06%) |
Dec 29, 2010 | 16.22 | 16.35 | 15.79 | 16.24 | 371,807 | -0.02(-0.12%) |
Dec 28, 2010 | 16.35 | 16.40 | 16.17 | 16.26 | 247,915 | -0.13(-0.77%) |
Dec 27, 2010 | 16.38 | 16.48 | 16.25 | 16.39 | 132,451 | -0.05(-0.29%) |
Dec 23, 2010 | 16.49 | 16.63 | 16.36 | 16.43 | 219,839 | -0.07(-0.41%) |
Dec 22, 2010 | 16.56 | 16.73 | 16.40 | 16.50 | 354,688 | -0.09(-0.53%) |
Dec 21, 2010 | 16.44 | 16.75 | 16.24 | 16.59 | 376,681 | +0.20(+1.24%) |
Dec 20, 2010 | 16.63 | 16.82 | 16.39 | 16.39 | 1,106,656 | -0.44(-2.59%) |
Dec 17, 2010 | 16.71 | 17.01 | 16.71 | 16.82 | 1,097,626 | +0.16(+0.99%) |
Dec 16, 2010 | 16.57 | 16.66 | 16.37 | 16.66 | 954,274 | +0.06(+0.35%) |
Dec 15, 2010 | 16.56 | 17.07 | 16.45 | 16.60 | 468,016 | -0.06(-0.35%) |
Dec 14, 2010 | 16.54 | 16.69 | 16.53 | 16.66 | 928,669 | -0.23(-1.37%) |
Dec 13, 2010 | 16.91 | 17.01 | 16.71 | 16.89 | 657,877 | +0.05(+0.29%) |
Dec 10, 2010 | 16.12 | 16.84 | 15.99 | 16.84 | 778,367 | +0.78(+4.88%) |
Dec 09, 2010 | 15.80 | 16.17 | 15.66 | 16.06 | 863,907 | +0.32(+2.03%) |
Dec 08, 2010 | 15.84 | 15.96 | 15.68 | 15.74 | 299,182 | -0.09(-0.58%) |
Dec 07, 2010 | 15.74 | 16.08 | 15.70 | 15.83 | 385,309 | +0.24(+1.52%) |
Dec 06, 2010 | 15.82 | 15.92 | 15.53 | 15.59 | 786,445 | -0.30(-1.89%) |
Dec 03, 2010 | 15.74 | 15.94 | 15.56 | 15.89 | 535,843 | +0.12(+0.74%) |
Dec 02, 2010 | 15.48 | 15.79 | 15.32 | 15.78 | 485,728 | +0.32(+2.07%) |
Dec 01, 2010 | 15.21 | 15.56 | 14.74 | 15.46 | 531,959 | +0.54(+3.63%) |
Nov 30, 2010 | 14.94 | 15.08 | 14.77 | 14.92 | 528,708 | -0.19(-1.28%) |
Nov 29, 2010 | 14.98 | 15.23 | 14.87 | 15.11 | 558,358 | +0.01(+0.06%) |
Nov 26, 2010 | 15.14 | 15.24 | 14.96 | 15.10 | 99,999 | -0.13(-0.83%) |
Nov 24, 2010 | 15.02 | 15.23 | 15.23 | 15.23 | 518,855 | +0.36(+2.41%) |
Nov 23, 2010 | 15.34 | 15.43 | 14.72 | 14.87 | 1,512,425 | -0.65(-4.18%) |
Nov 22, 2010 | 14.91 | 15.53 | 14.89 | 15.52 | 1,063,224 | +0.60(+4.02%) |
Nov 19, 2010 | 14.86 | 14.94 | 14.77 | 14.92 | 419,251 | +0.01(+0.07%) |
Nov 18, 2010 | 14.89 | 14.99 | 14.63 | 14.91 | 487,143 | +0.23(+1.58%) |
Nov 17, 2010 | 14.52 | 14.72 | 14.39 | 14.67 | 460,296 | +0.18(+1.27%) |
Nov 16, 2010 | 14.50 | 14.69 | 14.25 | 14.49 | 894,898 | -0.15(-1.06%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.44 | 14.64 | 322,262 | +0.07(+0.46%) |
Nov 12, 2010 | 14.74 | 14.85 | 14.46 | 14.58 | 372,659 | -0.30(-2.02%) |
Nov 11, 2010 | 14.72 | 14.95 | 14.72 | 14.88 | 292,845 | +0.00(+0.00%) |
Nov 10, 2010 | 14.85 | 14.96 | 14.66 | 14.88 | 391,834 | +0.09(+0.59%) |
Nov 09, 2010 | 14.69 | 14.93 | 14.68 | 14.79 | 642,748 | -0.06(-0.39%) |
Nov 08, 2010 | 14.79 | 14.99 | 14.68 | 14.85 | 344,009 | +0.00(+0.00%) |
Nov 05, 2010 | 14.79 | 14.89 | 14.67 | 14.85 | 410,938 | +0.05(+0.33%) |
Nov 04, 2010 | 14.50 | 14.88 | 14.43 | 14.80 | 601,280 | +0.40(+2.75%) |
Nov 03, 2010 | 14.42 | 14.45 | 14.17 | 14.40 | 463,608 | -0.03(-0.20%) |
Nov 02, 2010 | 14.48 | 14.50 | 14.10 | 14.43 | 527,264 | +0.12(+0.81%) |
Nov 01, 2010 | 14.53 | 14.68 | 14.22 | 14.32 | 416,502 | -0.18(-1.27%) |
Oct 29, 2010 | 14.40 | 14.62 | 14.37 | 14.50 | 590,950 | +0.00(+0.00%) |
Oct 28, 2010 | 14.67 | 14.92 | 14.34 | 14.50 | 1,341,993 | +0.07(+0.47%) |
Oct 27, 2010 | 14.34 | 14.43 | 14.07 | 14.43 | 454,635 | -0.21(-1.45%) |
Oct 25, 2010 | 14.51 | 14.80 | 14.44 | 14.64 | 331,288 | +0.20(+1.41%) |
Oct 22, 2010 | 14.36 | 14.51 | 14.11 | 14.44 | 272,189 | +0.11(+0.74%) |
Oct 21, 2010 | 14.47 | 14.70 | 14.25 | 14.34 | 596,566 | -0.03(-0.20%) |
Oct 20, 2010 | 14.19 | 14.63 | 14.16 | 14.36 | 449,248 | +0.20(+1.43%) |
Oct 19, 2010 | 14.33 | 14.49 | 13.97 | 14.16 | 1,038,662 | -0.40(-2.72%) |
Oct 18, 2010 | 14.41 | 14.57 | 14.32 | 14.56 | 1,077,736 | +0.14(+0.94%) |
Oct 15, 2010 | 14.61 | 14.67 | 14.29 | 14.42 | 415,499 | -0.01(-0.07%) |
Oct 14, 2010 | 14.62 | 14.75 | 14.27 | 14.43 | 448,250 | -0.15(-1.06%) |
Oct 13, 2010 | 14.46 | 14.79 | 14.40 | 14.59 | 591,504 | +0.19(+1.34%) |
Oct 12, 2010 | 14.26 | 14.53 | 14.07 | 14.39 | 664,835 | +0.06(+0.40%) |
Oct 11, 2010 | 14.21 | 14.47 | 14.07 | 14.34 | 311,985 | +0.17(+1.23%) |
Oct 08, 2010 | 14.02 | 14.26 | 13.99 | 14.16 | 472,955 | +0.19(+1.39%) |
Oct 07, 2010 | 14.05 | 14.10 | 13.83 | 13.97 | 398,545 | +0.04(+0.28%) |
Oct 06, 2010 | 14.06 | 14.14 | 13.80 | 13.93 | 407,389 | -0.17(-1.23%) |
Oct 05, 2010 | 13.74 | 14.19 | 13.59 | 14.10 | 551,682 | +0.43(+3.11%) |
Oct 04, 2010 | 13.79 | 13.85 | 13.47 | 13.68 | 370,732 | -0.13(-0.91%) |
Oct 01, 2010 | 13.70 | 13.86 | 13.51 | 13.80 | 534,252 | +0.23(+1.71%) |
Sep 30, 2010 | 13.97 | 14.00 | 13.47 | 13.57 | 1,065,617 | -0.28(-2.03%) |
Sep 29, 2010 | 13.75 | 13.92 | 13.44 | 13.85 | 346,866 | +0.02(+0.14%) |
Sep 28, 2010 | 13.65 | 13.87 | 13.39 | 13.83 | 390,680 | +0.16(+1.20%) |
Sep 27, 2010 | 13.73 | 13.77 | 13.53 | 13.67 | 294,134 | -0.02(-0.14%) |
Sep 24, 2010 | 13.54 | 13.73 | 13.37 | 13.69 | 591,221 | +0.34(+2.54%) |
Sep 23, 2010 | 13.26 | 13.54 | 13.16 | 13.35 | 605,204 | -0.05(-0.36%) |
Sep 22, 2010 | 13.06 | 13.88 | 13.06 | 13.40 | 732,758 | +0.25(+1.91%) |
Sep 21, 2010 | 13.37 | 13.42 | 13.07 | 13.15 | 479,024 | -0.27(-2.02%) |
Sep 20, 2010 | 13.19 | 13.65 | 13.08 | 13.42 | 755,398 | +0.24(+1.84%) |
Sep 17, 2010 | 13.36 | 13.52 | 13.10 | 13.17 | 778,316 | -0.13(-0.95%) |
Sep 15, 2010 | 13.16 | 13.45 | 12.94 | 13.30 | 349,502 | +0.10(+0.73%) |
Sep 14, 2010 | 13.25 | 13.40 | 12.99 | 13.20 | 831,219 | -0.13(-0.94%) |
Sep 13, 2010 | 13.19 | 13.58 | 13.08 | 13.33 | 830,816 | +0.30(+2.30%) |
Sep 10, 2010 | 12.96 | 13.20 | 12.92 | 13.03 | 636,963 | -0.14(-1.03%) |
Sep 09, 2010 | 13.12 | 13.35 | 13.01 | 13.16 | 502,277 | +0.22(+1.72%) |
Sep 08, 2010 | 12.62 | 13.09 | 12.55 | 12.94 | 833,574 | +0.37(+2.92%) |
Sep 07, 2010 | 12.77 | 12.77 | 12.55 | 12.57 | 714,196 | -0.21(-1.66%) |
Sep 03, 2010 | 12.57 | 12.96 | 12.49 | 12.79 | 709,169 | +0.61(+5.00%) |
Sep 02, 2010 | 12.08 | 12.27 | 12.03 | 12.18 | 271,378 | +0.04(+0.32%) |
Sep 01, 2010 | 11.70 | 12.18 | 11.52 | 12.14 | 463,935 | +0.64(+5.55%) |
Aug 31, 2010 | 11.72 | 11.74 | 11.43 | 11.50 | 1,000,480 | -0.28(-2.38%) |
Aug 30, 2010 | 12.02 | 12.13 | 11.77 | 11.78 | 586,732 | -0.33(-2.72%) |
Aug 27, 2010 | 12.08 | 12.19 | 11.70 | 12.11 | 490,188 | +0.16(+1.38%) |
Aug 26, 2010 | 12.16 | 12.20 | 11.91 | 11.95 | 610,905 | -0.10(-0.80%) |
Aug 25, 2010 | 11.93 | 12.06 | 11.63 | 12.04 | 643,249 | -0.01(-0.08%) |
Aug 24, 2010 | 12.34 | 12.34 | 12.02 | 12.05 | 724,762 | -0.55(-4.37%) |
Aug 23, 2010 | 12.78 | 12.90 | 12.59 | 12.60 | 356,508 | -0.13(-0.99%) |
Aug 20, 2010 | 12.85 | 12.92 | 12.56 | 12.73 | 587,993 | -0.15(-1.20%) |
Aug 19, 2010 | 12.92 | 13.09 | 12.73 | 12.88 | 852,279 | -0.09(-0.67%) |
Aug 18, 2010 | 12.96 | 13.16 | 12.75 | 12.97 | 589,445 | -0.01(-0.07%) |
Aug 17, 2010 | 12.77 | 13.02 | 12.70 | 12.98 | 1,408,095 | -0.14(-1.03%) |
Aug 16, 2010 | 12.59 | 13.26 | 12.54 | 13.12 | 1,257,994 | +0.52(+4.15%) |
Aug 13, 2010 | 12.46 | 12.84 | 12.31 | 12.59 | 586,126 | +0.06(+0.46%) |
Aug 12, 2010 | 12.33 | 12.63 | 12.27 | 12.54 | 545,435 | -0.05(-0.38%) |
Aug 11, 2010 | 12.81 | 12.84 | 12.40 | 12.58 | 840,151 | -0.49(-3.77%) |
Aug 10, 2010 | 12.98 | 13.16 | 12.78 | 13.08 | 734,513 | -0.10(-0.73%) |
Aug 09, 2010 | 13.12 | 13.21 | 12.94 | 13.17 | 507,518 | +0.13(+0.96%) |
Aug 06, 2010 | 12.85 | 13.09 | 12.69 | 13.05 | 977,544 | -0.03(-0.22%) |
Aug 05, 2010 | 13.17 | 13.25 | 13.00 | 13.08 | 1,087,448 | -0.23(-1.74%) |
Aug 04, 2010 | 13.28 | 13.54 | 12.93 | 13.31 | 495,647 | +0.04(+0.29%) |
Aug 03, 2010 | 12.99 | 13.50 | 12.77 | 13.27 | 1,114,758 | +0.18(+1.40%) |
Aug 02, 2010 | 12.91 | 13.16 | 12.83 | 13.09 | 1,215,193 | +0.35(+2.73%) |
Jul 30, 2010 | 12.34 | 12.88 | 12.33 | 12.74 | 1,252,896 | +0.32(+2.57%) |
Jul 29, 2010 | 11.97 | 12.46 | 11.93 | 12.42 | 2,450,838 | +0.52(+4.39%) |
Jul 28, 2010 | 11.90 | 12.06 | 11.49 | 11.90 | 2,690,448 | +0.88(+7.99%) |
Jul 27, 2010 | 11.34 | 11.37 | 10.90 | 11.02 | 894,544 | -0.20(-1.81%) |
Jul 26, 2010 | 11.23 | 11.42 | 11.01 | 11.22 | 640,141 | +0.08(+0.69%) |
Jul 23, 2010 | 11.05 | 11.14 | 10.65 | 11.14 | 1,180,417 | +0.01(+0.09%) |
Jul 22, 2010 | 10.78 | 11.23 | 10.78 | 11.13 | 1,086,492 | +0.48(+4.54%) |
Jul 21, 2010 | 10.92 | 10.92 | 10.62 | 10.65 | 693,939 | -0.16(-1.52%) |
Jul 20, 2010 | 10.35 | 10.82 | 10.18 | 10.81 | 724,100 | +0.29(+2.76%) |
Jul 19, 2010 | 10.91 | 10.92 | 10.33 | 10.52 | 962,148 | -0.41(-3.72%) |
Jul 16, 2010 | 11.39 | 11.40 | 10.91 | 10.93 | 736,644 | -0.50(-4.40%) |
Jul 15, 2010 | 11.49 | 11.50 | 11.25 | 11.43 | 657,666 | -0.02(-0.17%) |
Jul 14, 2010 | 11.43 | 11.56 | 11.21 | 11.45 | 721,461 | +0.00(+0.00%) |
Jul 13, 2010 | 11.00 | 11.47 | 10.90 | 11.45 | 1,077,542 | +0.60(+5.53%) |
Jul 12, 2010 | 10.92 | 11.11 | 10.74 | 10.85 | 729,554 | -0.07(-0.62%) |
Jul 09, 2010 | 10.77 | 11.02 | 10.66 | 10.92 | 714,296 | +0.13(+1.16%) |
Jul 08, 2010 | 10.88 | 10.89 | 10.66 | 10.79 | 1,311,042 | +0.01(+0.09%) |
Jul 07, 2010 | 11.43 | 11.45 | 10.56 | 10.79 | 3,262,129 | -0.76(-6.62%) |
Jul 06, 2010 | 11.53 | 11.81 | 11.36 | 11.55 | 1,055,092 | +0.10(+0.84%) |
Jul 02, 2010 | 11.53 | 11.60 | 11.25 | 11.45 | 665,714 | +0.04(+0.34%) |
Jul 01, 2010 | 11.82 | 11.82 | 11.02 | 11.41 | 928,005 | -0.35(-2.96%) |
Jun 30, 2010 | 11.87 | 12.10 | 11.70 | 11.76 | 711,657 | -0.15(-1.22%) |
Jun 29, 2010 | 11.95 | 12.02 | 11.65 | 11.91 | 1,319,171 | -0.70(-5.53%) |
Jun 25, 2010 | 12.69 | 13.10 | 12.32 | 12.60 | 5,270,267 | -0.15(-1.21%) |
Jun 24, 2010 | 12.49 | 12.82 | 12.48 | 12.76 | 847,318 | +0.18(+1.46%) |
Jun 23, 2010 | 12.60 | 12.71 | 12.38 | 12.57 | 685,017 | -0.08(-0.61%) |
Jun 22, 2010 | 13.14 | 13.27 | 12.64 | 12.65 | 671,869 | -0.47(-3.61%) |
Jun 21, 2010 | 13.53 | 13.53 | 12.97 | 13.13 | 814,237 | -0.18(-1.38%) |
Jun 18, 2010 | 13.08 | 13.33 | 12.74 | 13.31 | 852,115 | +0.31(+2.38%) |
Jun 17, 2010 | 13.21 | 13.29 | 12.90 | 13.00 | 736,646 | -0.15(-1.18%) |
Jun 16, 2010 | 12.91 | 13.43 | 12.84 | 13.16 | 804,475 | +0.08(+0.59%) |
Jun 15, 2010 | 12.64 | 13.08 | 12.57 | 13.08 | 876,474 | +0.58(+4.64%) |
Jun 14, 2010 | 12.50 | 12.86 | 12.35 | 12.50 | 887,575 | +0.09(+0.70%) |
Jun 11, 2010 | 12.12 | 12.45 | 12.12 | 12.41 | 1,931,876 | +0.08(+0.63%) |
Jun 10, 2010 | 12.05 | 12.33 | 11.89 | 12.33 | 717,521 | +0.47(+4.00%) |
Jun 09, 2010 | 11.64 | 12.05 | 11.51 | 11.86 | 1,336,292 | +0.28(+2.42%) |
Jun 08, 2010 | 11.76 | 11.84 | 11.35 | 11.58 | 1,776,142 | -0.10(-0.83%) |
Jun 07, 2010 | 11.86 | 12.00 | 11.66 | 11.68 | 1,843,411 | -0.23(-1.95%) |
Jun 04, 2010 | 11.82 | 11.95 | 11.63 | 11.91 | 1,822,127 | -0.13(-1.04%) |
Jun 03, 2010 | 11.85 | 12.29 | 11.84 | 12.03 | 1,699,917 | -0.10(-0.80%) |
Jun 02, 2010 | 11.93 | 12.19 | 11.38 | 12.13 | 1,162,675 | +0.37(+3.13%) |
Jun 01, 2010 | 12.15 | 12.19 | 11.76 | 11.76 | 763,207 | -0.56(-4.52%) |
May 28, 2010 | 12.51 | 12.51 | 11.95 | 12.32 | 965,488 | -0.19(-1.51%) |
May 27, 2010 | 12.10 | 12.53 | 11.98 | 12.51 | 919,220 | +0.66(+5.55%) |
May 26, 2010 | 12.09 | 12.48 | 11.81 | 11.85 | 644,682 | -0.15(-1.29%) |
May 25, 2010 | 11.71 | 12.05 | 11.42 | 12.00 | 812,680 | -0.02(-0.16%) |
May 24, 2010 | 12.13 | 12.37 | 11.98 | 12.02 | 1,132,160 | -0.19(-1.58%) |
May 21, 2010 | 11.68 | 12.25 | 11.63 | 12.22 | 1,945,523 | +0.31(+2.60%) |
May 20, 2010 | 11.83 | 12.28 | 11.45 | 11.91 | 1,316,507 | -0.39(-3.15%) |
May 19, 2010 | 12.77 | 12.77 | 12.28 | 12.29 | 1,671,680 | -0.57(-4.44%) |
May 18, 2010 | 13.56 | 13.60 | 12.80 | 12.87 | 769,529 | -0.41(-3.06%) |
May 17, 2010 | 13.63 | 13.80 | 12.97 | 13.27 | 964,852 | -0.33(-2.42%) |
May 14, 2010 | 13.91 | 13.93 | 13.19 | 13.60 | 721,341 | -0.44(-3.10%) |
May 13, 2010 | 13.76 | 14.14 | 13.76 | 14.04 | 683,958 | +0.19(+1.40%) |
May 12, 2010 | 13.79 | 13.93 | 13.59 | 13.84 | 600,178 | +0.01(+0.07%) |
May 11, 2010 | 14.06 | 14.10 | 13.33 | 13.83 | 459,307 | +0.24(+1.78%) |
May 10, 2010 | 13.78 | 14.09 | 13.35 | 13.59 | 1,193,742 | +0.81(+6.36%) |
May 07, 2010 | 13.45 | 13.45 | 12.72 | 12.78 | 1,694,758 | -0.75(-5.58%) |
May 06, 2010 | 14.53 | 14.77 | 12.82 | 13.53 | 1,292,010 | -1.03(-7.10%) |
May 05, 2010 | 13.74 | 14.74 | 13.18 | 14.57 | 1,605,202 | +0.41(+2.87%) |
May 04, 2010 | 14.65 | 14.72 | 14.03 | 14.16 | 696,576 | -0.65(-4.38%) |