Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.40 | 14.47 | 14.24 | 14.33 | 203,285 | -0.03(-0.19%) |
Apr 28, 2011 | 13.84 | 14.37 | 13.84 | 14.36 | 161,396 | +0.46(+3.34%) |
Apr 27, 2011 | 13.78 | 13.89 | 13.70 | 13.89 | 223,068 | +0.11(+0.78%) |
Apr 26, 2011 | 13.68 | 13.90 | 13.54 | 13.79 | 164,357 | +0.13(+0.98%) |
Apr 25, 2011 | 13.79 | 13.95 | 13.59 | 13.65 | 169,911 | -0.09(-0.65%) |
Apr 21, 2011 | 13.76 | 13.83 | 13.60 | 13.74 | 335,633 | +0.04(+0.33%) |
Apr 20, 2011 | 13.92 | 13.97 | 12.84 | 13.70 | 1,793,920 | -0.02(-0.13%) |
Apr 19, 2011 | 14.18 | 14.69 | 13.64 | 13.71 | 253,669 | -0.41(-2.90%) |
Apr 18, 2011 | 14.62 | 14.69 | 14.11 | 14.12 | 134,179 | -0.21(-1.49%) |
Apr 15, 2011 | 14.30 | 14.50 | 14.10 | 14.34 | 107,355 | +0.00(+0.00%) |
Apr 14, 2011 | 14.28 | 14.39 | 14.21 | 14.34 | 181,621 | -0.06(-0.43%) |
Apr 13, 2011 | 14.61 | 14.62 | 14.33 | 14.40 | 133,130 | -0.08(-0.55%) |
Apr 12, 2011 | 14.52 | 14.69 | 14.16 | 14.48 | 103,958 | -0.14(-0.98%) |
Apr 11, 2011 | 14.73 | 14.93 | 14.61 | 14.62 | 71,354 | -0.13(-0.91%) |
Apr 08, 2011 | 15.09 | 15.09 | 14.71 | 14.76 | 97,229 | -0.24(-1.61%) |
Apr 07, 2011 | 15.02 | 15.10 | 14.78 | 15.00 | 187,668 | +0.00(+0.00%) |
Apr 06, 2011 | 14.76 | 15.02 | 14.59 | 15.00 | 120,413 | +0.33(+2.25%) |
Apr 05, 2011 | 14.92 | 15.08 | 14.56 | 14.67 | 164,893 | -0.29(-1.97%) |
Apr 04, 2011 | 14.71 | 15.02 | 14.71 | 14.96 | 109,497 | +0.26(+1.76%) |
Apr 01, 2011 | 14.85 | 14.85 | 14.53 | 14.70 | 105,950 | -0.04(-0.30%) |
Mar 31, 2011 | 14.49 | 14.80 | 14.49 | 14.75 | 178,892 | +0.21(+1.41%) |
Mar 30, 2011 | 14.54 | 14.65 | 14.12 | 14.54 | 143,714 | +0.40(+2.84%) |
Mar 29, 2011 | 13.95 | 14.28 | 13.95 | 14.14 | 96,597 | +0.21(+1.47%) |
Mar 28, 2011 | 13.93 | 14.28 | 13.85 | 13.94 | 214,763 | +0.06(+0.45%) |
Mar 25, 2011 | 14.12 | 14.24 | 13.87 | 13.87 | 223,079 | -0.18(-1.27%) |
Mar 24, 2011 | 14.10 | 14.12 | 13.99 | 14.05 | 131,648 | +0.03(+0.19%) |
Mar 23, 2011 | 13.98 | 14.05 | 13.71 | 14.03 | 158,033 | -0.04(-0.25%) |
Mar 22, 2011 | 14.15 | 14.27 | 14.06 | 14.06 | 135,517 | -0.08(-0.57%) |
Mar 21, 2011 | 14.12 | 14.21 | 13.96 | 14.14 | 237,581 | +0.24(+1.73%) |
Mar 18, 2011 | 13.84 | 13.95 | 13.77 | 13.90 | 382,462 | +0.22(+1.63%) |
Mar 17, 2011 | 13.79 | 13.82 | 13.52 | 13.68 | 146,149 | +0.12(+0.85%) |
Mar 16, 2011 | 13.77 | 13.88 | 13.43 | 13.56 | 242,216 | -0.22(-1.62%) |
Mar 15, 2011 | 13.21 | 13.83 | 13.16 | 13.79 | 179,795 | +0.10(+0.72%) |
Mar 14, 2011 | 13.75 | 13.87 | 13.55 | 13.69 | 107,765 | -0.23(-1.67%) |
Mar 11, 2011 | 13.82 | 14.02 | 13.62 | 13.92 | 152,771 | -0.01(-0.06%) |
Mar 10, 2011 | 14.38 | 14.38 | 13.83 | 13.93 | 253,771 | -0.54(-3.70%) |
Mar 09, 2011 | 14.48 | 14.54 | 14.34 | 14.46 | 140,582 | -0.02(-0.12%) |
Mar 08, 2011 | 14.20 | 14.71 | 13.89 | 14.48 | 260,301 | +0.29(+2.01%) |
Mar 07, 2011 | 14.82 | 14.86 | 14.13 | 14.20 | 260,288 | -0.51(-3.46%) |
Mar 04, 2011 | 14.80 | 14.91 | 14.56 | 14.70 | 252,510 | -0.10(-0.66%) |
Mar 03, 2011 | 14.36 | 15.01 | 14.26 | 14.80 | 270,513 | +0.62(+4.34%) |
Mar 02, 2011 | 14.22 | 14.33 | 14.02 | 14.19 | 215,771 | -0.07(-0.50%) |
Mar 01, 2011 | 14.28 | 14.44 | 14.23 | 14.26 | 360,054 | +0.04(+0.25%) |
Feb 28, 2011 | 13.95 | 14.29 | 13.91 | 14.22 | 285,703 | +0.34(+2.44%) |
Feb 25, 2011 | 13.38 | 13.89 | 13.23 | 13.88 | 178,824 | +0.54(+4.01%) |
Feb 24, 2011 | 13.37 | 13.46 | 13.21 | 13.35 | 232,904 | -0.09(-0.66%) |
Feb 23, 2011 | 13.68 | 13.77 | 13.39 | 13.44 | 214,801 | -0.24(-1.76%) |
Feb 22, 2011 | 13.66 | 13.80 | 13.38 | 13.68 | 251,179 | -0.23(-1.67%) |
Feb 18, 2011 | 13.79 | 13.91 | 13.71 | 13.91 | 181,609 | +0.21(+1.56%) |
Feb 17, 2011 | 13.71 | 13.79 | 13.50 | 13.70 | 108,179 | -0.02(-0.13%) |
Feb 16, 2011 | 13.62 | 13.79 | 13.48 | 13.71 | 220,373 | +0.15(+1.12%) |
Feb 15, 2011 | 13.54 | 13.78 | 13.54 | 13.56 | 339,696 | -0.04(-0.26%) |
Feb 14, 2011 | 13.20 | 13.60 | 13.12 | 13.60 | 464,327 | +0.38(+2.90%) |
Feb 11, 2011 | 12.85 | 13.32 | 12.84 | 13.21 | 188,524 | +0.31(+2.42%) |
Feb 10, 2011 | 12.92 | 13.03 | 12.83 | 12.90 | 294,985 | -0.12(-0.96%) |
Feb 09, 2011 | 12.96 | 13.05 | 12.83 | 13.03 | 202,103 | -0.03(-0.20%) |
Feb 08, 2011 | 13.16 | 13.23 | 12.87 | 13.05 | 166,538 | -0.15(-1.15%) |
Feb 07, 2011 | 12.86 | 13.23 | 12.84 | 13.21 | 247,135 | +0.35(+2.70%) |
Feb 04, 2011 | 12.79 | 12.90 | 12.68 | 12.86 | 227,776 | +0.04(+0.35%) |
Feb 03, 2011 | 12.39 | 12.86 | 12.39 | 12.81 | 343,119 | +0.37(+2.94%) |
Feb 02, 2011 | 12.51 | 12.66 | 12.43 | 12.45 | 182,537 | -0.13(-1.06%) |
Feb 01, 2011 | 12.40 | 12.78 | 12.33 | 12.58 | 307,701 | +0.31(+2.54%) |
Jan 31, 2011 | 12.47 | 12.50 | 12.20 | 12.27 | 355,968 | -0.13(-1.08%) |
Jan 28, 2011 | 12.85 | 12.89 | 12.39 | 12.40 | 234,969 | -0.48(-3.74%) |
Jan 27, 2011 | 12.67 | 13.01 | 12.61 | 12.88 | 199,969 | +0.20(+1.55%) |
Jan 26, 2011 | 12.78 | 13.01 | 12.59 | 12.69 | 206,113 | -0.05(-0.42%) |
Jan 25, 2011 | 12.85 | 12.86 | 12.51 | 12.74 | 363,841 | -0.19(-1.45%) |
Jan 24, 2011 | 12.96 | 13.11 | 12.84 | 12.93 | 307,587 | -0.10(-0.75%) |
Jan 21, 2011 | 13.39 | 13.56 | 13.02 | 13.03 | 374,197 | -0.26(-1.95%) |
Jan 20, 2011 | 13.25 | 13.75 | 13.19 | 13.29 | 515,744 | +0.45(+3.47%) |
Jan 19, 2011 | 13.04 | 13.46 | 12.77 | 12.84 | 1,083,718 | -0.27(-2.04%) |
Jan 18, 2011 | 12.81 | 13.11 | 12.57 | 13.11 | 352,893 | +0.18(+1.38%) |
Jan 14, 2011 | 12.08 | 12.93 | 11.86 | 12.93 | 561,125 | +0.85(+7.01%) |
Jan 13, 2011 | 12.66 | 12.66 | 12.03 | 12.08 | 266,730 | -0.55(-4.38%) |
Jan 12, 2011 | 12.57 | 12.84 | 12.21 | 12.64 | 197,583 | +0.23(+1.87%) |
Jan 11, 2011 | 12.94 | 12.96 | 12.31 | 12.40 | 402,185 | -0.47(-3.67%) |
Jan 10, 2011 | 12.35 | 13.07 | 12.33 | 12.88 | 418,033 | +0.43(+3.44%) |
Jan 07, 2011 | 12.68 | 12.72 | 12.34 | 12.45 | 491,768 | -0.18(-1.41%) |
Jan 06, 2011 | 12.44 | 12.68 | 12.33 | 12.63 | 388,213 | +0.23(+1.87%) |
Jan 05, 2011 | 11.78 | 12.48 | 11.65 | 12.39 | 406,118 | +0.05(+0.43%) |
Jan 04, 2011 | 12.25 | 12.35 | 12.05 | 12.34 | 304,701 | +0.17(+1.39%) |
Jan 03, 2011 | 12.00 | 12.43 | 11.76 | 12.17 | 274,642 | +0.06(+0.52%) |
Dec 31, 2010 | 12.16 | 12.43 | 12.10 | 12.11 | 193,820 | -0.14(-1.16%) |
Dec 30, 2010 | 12.03 | 12.38 | 12.03 | 12.25 | 235,049 | +0.18(+1.48%) |
Dec 29, 2010 | 11.92 | 12.15 | 11.83 | 12.07 | 187,070 | +0.21(+1.80%) |
Dec 28, 2010 | 11.59 | 11.96 | 11.41 | 11.86 | 114,541 | +0.27(+2.31%) |
Dec 27, 2010 | 11.41 | 11.66 | 11.24 | 11.59 | 73,009 | +0.12(+1.01%) |
Dec 23, 2010 | 11.68 | 11.68 | 11.20 | 11.48 | 262,376 | -0.21(-1.76%) |
Dec 22, 2010 | 11.00 | 11.89 | 10.90 | 11.68 | 424,896 | +0.67(+6.07%) |
Dec 21, 2010 | 10.41 | 11.11 | 10.35 | 11.01 | 523,642 | +0.67(+6.47%) |
Dec 20, 2010 | 10.32 | 10.50 | 10.25 | 10.34 | 378,884 | +0.05(+0.52%) |
Dec 17, 2010 | 10.35 | 10.42 | 10.19 | 10.29 | 464,626 | -0.03(-0.26%) |
Dec 16, 2010 | 10.08 | 10.34 | 9.998 | 10.32 | 267,668 | +0.29(+2.94%) |
Dec 15, 2010 | 9.844 | 10.28 | 9.817 | 10.02 | 393,071 | +0.13(+1.35%) |
Dec 14, 2010 | 9.898 | 10.18 | 9.800 | 9.889 | 242,093 | +0.04(+0.45%) |
Dec 13, 2010 | 10.28 | 10.28 | 9.844 | 9.844 | 185,967 | -0.39(-3.81%) |
Dec 10, 2010 | 10.29 | 10.29 | 9.978 | 10.23 | 157,179 | -0.00(-0.02%) |
Dec 09, 2010 | 10.21 | 10.34 | 10.15 | 10.24 | 206,883 | +0.12(+1.15%) |
Dec 08, 2010 | 9.960 | 10.17 | 9.782 | 10.12 | 246,266 | +0.22(+2.25%) |
Dec 07, 2010 | 9.951 | 10.08 | 9.853 | 9.898 | 214,673 | +0.07(+0.73%) |
Dec 06, 2010 | 9.568 | 9.880 | 9.505 | 9.826 | 247,837 | +0.21(+2.23%) |
Dec 03, 2010 | 9.479 | 9.684 | 9.354 | 9.612 | 232,510 | +0.04(+0.37%) |
Dec 02, 2010 | 9.042 | 9.585 | 9.042 | 9.577 | 976,290 | +0.56(+6.23%) |
Dec 01, 2010 | 8.997 | 9.086 | 8.908 | 9.015 | 313,505 | +0.25(+2.85%) |
Nov 30, 2010 | 8.935 | 8.997 | 8.712 | 8.765 | 235,952 | -0.26(-2.87%) |
Nov 29, 2010 | 9.068 | 9.220 | 8.979 | 9.024 | 215,319 | -0.07(-0.78%) |
Nov 26, 2010 | 9.211 | 9.247 | 9.086 | 9.095 | 83,402 | -0.19(-2.02%) |
Nov 24, 2010 | 9.265 | 9.282 | 9.282 | 9.282 | 255,887 | +0.02(+0.19%) |
Nov 23, 2010 | 9.586 | 9.594 | 9.256 | 9.265 | 178,221 | -0.37(-3.80%) |
Nov 22, 2010 | 9.826 | 9.862 | 9.586 | 9.630 | 166,381 | -0.24(-2.44%) |
Nov 19, 2010 | 10.01 | 10.01 | 9.853 | 9.871 | 127,932 | -0.18(-1.77%) |
Nov 18, 2010 | 9.978 | 10.38 | 9.978 | 10.05 | 182,184 | +0.21(+2.08%) |
Nov 17, 2010 | 9.915 | 10.08 | 9.808 | 9.844 | 113,942 | -0.12(-1.16%) |
Nov 16, 2010 | 10.02 | 10.06 | 9.880 | 9.960 | 202,582 | -0.15(-1.50%) |
Nov 15, 2010 | 10.10 | 10.25 | 10.04 | 10.11 | 155,578 | +0.10(+0.98%) |
Nov 12, 2010 | 10.12 | 10.22 | 9.951 | 10.01 | 121,401 | -0.26(-2.52%) |
Nov 11, 2010 | 10.17 | 10.41 | 10.17 | 10.27 | 340,717 | -0.05(-0.52%) |
Nov 10, 2010 | 9.889 | 10.37 | 9.800 | 10.33 | 208,560 | +0.47(+4.80%) |
Nov 09, 2010 | 10.07 | 10.11 | 9.791 | 9.853 | 187,282 | -0.29(-2.90%) |
Nov 08, 2010 | 10.46 | 10.46 | 10.08 | 10.15 | 262,186 | -0.32(-3.07%) |
Nov 05, 2010 | 10.55 | 10.86 | 10.38 | 10.47 | 252,345 | -0.04(-0.34%) |
Nov 04, 2010 | 10.52 | 10.69 | 10.43 | 10.50 | 406,410 | +0.12(+1.20%) |
Nov 03, 2010 | 10.08 | 10.41 | 10.08 | 10.38 | 207,856 | +0.34(+3.38%) |
Nov 02, 2010 | 9.951 | 10.08 | 9.817 | 10.04 | 195,733 | +0.25(+2.55%) |
Nov 01, 2010 | 10.25 | 10.25 | 9.710 | 9.791 | 274,063 | -0.38(-3.77%) |
Oct 29, 2010 | 10.10 | 10.36 | 10.00 | 10.17 | 223,147 | +0.05(+0.53%) |
Oct 28, 2010 | 10.33 | 10.33 | 9.951 | 10.12 | 268,743 | -0.12(-1.13%) |
Oct 27, 2010 | 10.01 | 10.25 | 9.826 | 10.24 | 369,807 | +0.38(+3.89%) |
Oct 25, 2010 | 10.12 | 10.25 | 9.817 | 9.853 | 334,064 | -0.23(-2.30%) |
Oct 22, 2010 | 9.942 | 10.08 | 9.808 | 10.08 | 244,390 | +0.21(+2.12%) |
Oct 21, 2010 | 9.871 | 10.17 | 9.764 | 9.875 | 325,239 | +0.07(+0.68%) |
Oct 20, 2010 | 9.666 | 10.08 | 9.586 | 9.808 | 860,402 | +0.93(+10.44%) |
Oct 19, 2010 | 8.721 | 9.122 | 8.721 | 8.881 | 235,070 | +0.01(+0.10%) |
Oct 18, 2010 | 8.703 | 8.917 | 8.640 | 8.872 | 174,939 | +0.18(+2.05%) |
Oct 15, 2010 | 8.961 | 8.997 | 8.640 | 8.694 | 280,704 | -0.15(-1.71%) |
Oct 14, 2010 | 8.649 | 8.899 | 8.605 | 8.845 | 256,535 | +0.12(+1.33%) |
Oct 13, 2010 | 8.569 | 8.979 | 8.471 | 8.730 | 363,946 | +0.23(+2.73%) |
Oct 12, 2010 | 8.542 | 8.631 | 8.426 | 8.498 | 128,097 | -0.05(-0.63%) |
Oct 11, 2010 | 8.516 | 8.685 | 8.426 | 8.551 | 106,806 | +0.01(+0.10%) |
Oct 08, 2010 | 8.507 | 8.640 | 8.319 | 8.542 | 139,768 | +0.06(+0.74%) |
Oct 07, 2010 | 8.694 | 8.730 | 8.417 | 8.480 | 139,503 | -0.12(-1.35%) |
Oct 06, 2010 | 8.569 | 8.792 | 8.444 | 8.596 | 196,115 | -0.02(-0.21%) |
Oct 05, 2010 | 8.382 | 8.738 | 8.239 | 8.614 | 322,478 | +0.35(+4.21%) |
Oct 04, 2010 | 8.230 | 8.382 | 8.141 | 8.266 | 208,765 | -0.01(-0.11%) |
Oct 01, 2010 | 8.293 | 8.346 | 8.025 | 8.275 | 211,380 | +0.08(+0.98%) |
Sep 30, 2010 | 8.302 | 8.382 | 8.168 | 8.195 | 241,657 | -0.04(-0.43%) |
Sep 29, 2010 | 8.177 | 8.284 | 8.141 | 8.230 | 214,949 | +0.00(+0.00%) |
Sep 28, 2010 | 8.061 | 8.293 | 7.989 | 8.230 | 316,804 | +0.20(+2.44%) |
Sep 27, 2010 | 8.150 | 8.293 | 7.998 | 8.034 | 158,995 | -0.09(-1.10%) |
Sep 24, 2010 | 7.749 | 8.239 | 7.709 | 8.123 | 439,873 | +0.54(+7.05%) |
Sep 23, 2010 | 7.606 | 7.767 | 7.490 | 7.588 | 796,275 | -0.04(-0.47%) |
Sep 22, 2010 | 8.533 | 8.542 | 7.517 | 7.624 | 812,239 | -0.96(-11.21%) |
Sep 21, 2010 | 8.435 | 8.747 | 8.400 | 8.587 | 257,908 | +0.18(+2.12%) |
Sep 20, 2010 | 7.981 | 8.417 | 7.936 | 8.409 | 197,544 | +0.43(+5.36%) |
Sep 17, 2010 | 8.105 | 8.195 | 7.936 | 7.981 | 298,130 | -0.21(-2.61%) |
Sep 15, 2010 | 8.070 | 8.275 | 8.016 | 8.195 | 132,584 | +0.10(+1.21%) |
Sep 14, 2010 | 8.239 | 8.310 | 7.972 | 8.096 | 349,040 | -0.12(-1.52%) |
Sep 13, 2010 | 7.856 | 8.266 | 7.784 | 8.221 | 289,836 | +0.49(+6.34%) |
Sep 10, 2010 | 7.891 | 7.936 | 7.677 | 7.731 | 219,472 | -0.15(-1.92%) |
Sep 09, 2010 | 8.275 | 8.275 | 7.793 | 7.882 | 264,543 | -0.26(-3.18%) |
Sep 08, 2010 | 7.927 | 8.257 | 7.900 | 8.141 | 208,061 | +0.26(+3.28%) |
Sep 07, 2010 | 8.079 | 8.177 | 7.829 | 7.882 | 373,148 | -0.26(-3.18%) |
Sep 03, 2010 | 8.079 | 8.177 | 7.914 | 8.141 | 210,938 | +0.17(+2.13%) |
Sep 02, 2010 | 8.079 | 8.096 | 7.882 | 7.972 | 253,259 | -0.18(-2.19%) |
Sep 01, 2010 | 7.793 | 8.150 | 7.731 | 8.150 | 310,621 | +0.52(+6.78%) |
Aug 31, 2010 | 7.695 | 7.820 | 7.597 | 7.633 | 294,873 | -0.04(-0.58%) |
Aug 30, 2010 | 8.043 | 8.079 | 7.651 | 7.677 | 230,941 | -0.43(-5.28%) |
Aug 27, 2010 | 7.865 | 8.123 | 7.802 | 8.105 | 219,604 | +0.34(+4.36%) |
Aug 26, 2010 | 8.105 | 8.248 | 7.758 | 7.767 | 244,501 | -0.33(-4.07%) |
Aug 25, 2010 | 7.704 | 8.114 | 7.597 | 8.096 | 270,009 | +0.32(+4.13%) |
Aug 24, 2010 | 7.767 | 7.909 | 7.499 | 7.775 | 348,633 | -0.03(-0.34%) |
Aug 23, 2010 | 8.203 | 8.435 | 7.802 | 7.802 | 339,521 | -0.31(-3.85%) |
Aug 20, 2010 | 7.998 | 8.150 | 7.784 | 8.114 | 300,448 | +0.11(+1.34%) |
Aug 19, 2010 | 8.382 | 8.391 | 7.847 | 8.007 | 282,482 | -0.37(-4.47%) |
Aug 18, 2010 | 8.551 | 8.578 | 8.355 | 8.382 | 142,038 | -0.21(-2.39%) |
Aug 17, 2010 | 8.284 | 8.703 | 8.266 | 8.587 | 209,997 | +0.36(+4.33%) |
Aug 16, 2010 | 8.061 | 8.373 | 8.016 | 8.230 | 234,378 | +0.15(+1.88%) |
Aug 13, 2010 | 8.150 | 8.248 | 8.025 | 8.079 | 282,256 | -0.08(-0.98%) |
Aug 12, 2010 | 8.498 | 8.694 | 8.132 | 8.159 | 589,559 | -0.47(-5.48%) |
Aug 11, 2010 | 8.944 | 9.015 | 8.631 | 8.631 | 335,445 | -0.48(-5.28%) |
Aug 10, 2010 | 9.193 | 9.265 | 9.015 | 9.113 | 160,674 | -0.17(-1.83%) |
Aug 09, 2010 | 8.854 | 9.300 | 8.703 | 9.282 | 217,884 | +0.52(+5.90%) |
Aug 06, 2010 | 8.810 | 8.908 | 8.569 | 8.765 | 229,408 | -0.15(-1.70%) |
Aug 05, 2010 | 8.988 | 9.113 | 8.854 | 8.917 | 229,379 | -0.17(-1.86%) |
Aug 04, 2010 | 9.300 | 9.479 | 9.024 | 9.086 | 176,895 | -0.19(-2.02%) |
Aug 03, 2010 | 9.220 | 9.425 | 9.068 | 9.273 | 266,661 | -0.02(-0.19%) |
Aug 02, 2010 | 9.184 | 9.309 | 9.095 | 9.291 | 113,668 | +0.29(+3.27%) |
Jul 30, 2010 | 8.881 | 9.158 | 8.881 | 8.997 | 234,352 | -0.03(-0.30%) |
Jul 29, 2010 | 9.282 | 9.354 | 8.970 | 9.024 | 503,631 | -0.22(-2.41%) |
Jul 28, 2010 | 9.363 | 9.594 | 9.166 | 9.247 | 174,730 | -0.19(-1.98%) |
Jul 27, 2010 | 9.166 | 9.523 | 9.149 | 9.434 | 250,012 | +0.38(+4.24%) |
Jul 26, 2010 | 8.524 | 9.095 | 8.490 | 9.051 | 452,685 | +0.49(+5.73%) |
Jul 23, 2010 | 8.623 | 8.658 | 8.382 | 8.560 | 580,304 | -0.05(-0.62%) |
Jul 22, 2010 | 8.712 | 8.765 | 8.507 | 8.614 | 751,607 | +0.26(+3.09%) |
Jul 21, 2010 | 9.782 | 9.782 | 8.337 | 8.355 | 1,728,193 | -2.53(-23.26%) |
Jul 20, 2010 | 10.82 | 11.01 | 10.80 | 10.89 | 311,658 | -0.11(-0.97%) |
Jul 19, 2010 | 11.26 | 11.39 | 10.84 | 10.99 | 148,312 | -0.22(-1.99%) |
Jul 16, 2010 | 11.76 | 11.80 | 11.15 | 11.22 | 189,594 | -0.67(-5.63%) |
Jul 15, 2010 | 12.49 | 12.49 | 11.79 | 11.89 | 136,639 | -0.59(-4.72%) |
Jul 14, 2010 | 12.69 | 12.78 | 12.37 | 12.47 | 108,288 | -0.30(-2.37%) |
Jul 13, 2010 | 12.10 | 12.82 | 12.01 | 12.78 | 215,032 | +0.84(+7.02%) |
Jul 12, 2010 | 12.02 | 12.14 | 11.85 | 11.94 | 94,566 | -0.16(-1.33%) |
Jul 09, 2010 | 11.69 | 12.14 | 11.59 | 12.10 | 71,228 | +0.42(+3.59%) |
Jul 08, 2010 | 11.63 | 11.73 | 11.32 | 11.68 | 188,324 | +0.20(+1.71%) |
Jul 07, 2010 | 10.93 | 11.49 | 10.88 | 11.48 | 189,399 | +0.57(+5.23%) |
Jul 06, 2010 | 11.34 | 11.48 | 10.80 | 10.91 | 182,111 | -0.22(-2.00%) |
Jul 02, 2010 | 11.40 | 11.40 | 11.02 | 11.14 | 111,917 | -0.18(-1.58%) |
Jul 01, 2010 | 11.45 | 11.96 | 11.14 | 11.32 | 286,206 | -0.14(-1.25%) |
Jun 30, 2010 | 11.39 | 11.82 | 11.35 | 11.46 | 251,577 | +0.10(+0.86%) |
Jun 29, 2010 | 11.21 | 11.47 | 11.19 | 11.36 | 342,859 | +0.18(+1.59%) |
Jun 25, 2010 | 11.05 | 11.24 | 10.91 | 11.18 | 518,527 | +0.48(+4.50%) |
Jun 24, 2010 | 10.80 | 10.96 | 10.70 | 10.70 | 142,231 | -0.21(-1.88%) |
Jun 23, 2010 | 11.11 | 11.21 | 10.90 | 10.91 | 100,879 | -0.25(-2.24%) |
Jun 22, 2010 | 11.41 | 11.63 | 11.10 | 11.15 | 279,991 | -0.20(-1.73%) |
Jun 21, 2010 | 11.59 | 11.73 | 11.26 | 11.35 | 169,732 | -0.11(-0.93%) |
Jun 18, 2010 | 11.54 | 11.63 | 11.32 | 11.46 | 278,923 | +0.00(+0.00%) |
Jun 17, 2010 | 11.52 | 11.52 | 11.19 | 11.46 | 95,446 | +0.04(+0.31%) |
Jun 16, 2010 | 11.34 | 11.69 | 11.34 | 11.42 | 127,997 | +0.00(+0.00%) |
Jun 15, 2010 | 11.19 | 11.48 | 11.06 | 11.42 | 164,425 | +0.30(+2.73%) |
Jun 14, 2010 | 11.13 | 11.48 | 10.92 | 11.12 | 134,863 | +0.06(+0.57%) |
Jun 11, 2010 | 10.78 | 11.07 | 10.69 | 11.06 | 135,172 | +0.15(+1.39%) |
Jun 10, 2010 | 10.74 | 10.92 | 10.59 | 10.91 | 171,664 | +0.37(+3.56%) |
Jun 09, 2010 | 10.97 | 11.04 | 10.51 | 10.53 | 175,673 | -0.30(-2.80%) |
Jun 08, 2010 | 11.24 | 11.33 | 10.79 | 10.83 | 322,613 | -0.37(-3.34%) |
Jun 07, 2010 | 11.15 | 11.46 | 10.95 | 11.21 | 226,410 | +0.08(+0.68%) |
Jun 04, 2010 | 11.66 | 11.73 | 11.10 | 11.13 | 273,332 | -0.85(-7.11%) |
Jun 03, 2010 | 12.07 | 12.31 | 11.85 | 11.98 | 118,018 | -0.10(-0.81%) |
Jun 02, 2010 | 11.73 | 12.12 | 11.49 | 12.08 | 162,231 | +0.47(+4.07%) |
Jun 01, 2010 | 12.09 | 12.23 | 11.61 | 11.61 | 191,133 | -0.58(-4.75%) |
May 28, 2010 | 12.38 | 12.36 | 12.04 | 12.19 | 143,718 | -0.19(-1.51%) |
May 27, 2010 | 12.15 | 12.41 | 11.91 | 12.38 | 188,192 | +0.52(+4.36%) |
May 26, 2010 | 11.95 | 12.18 | 11.77 | 11.86 | 252,177 | +0.06(+0.53%) |
May 25, 2010 | 11.57 | 11.93 | 11.26 | 11.80 | 220,540 | -0.07(-0.60%) |
May 24, 2010 | 12.42 | 12.43 | 11.85 | 11.87 | 238,384 | -0.56(-4.52%) |
May 21, 2010 | 12.05 | 13.02 | 12.04 | 12.43 | 390,680 | +0.21(+1.68%) |
May 20, 2010 | 12.28 | 12.94 | 12.20 | 12.22 | 302,139 | -0.82(-6.29%) |
May 19, 2010 | 13.05 | 13.37 | 12.79 | 13.05 | 185,353 | +0.00(+0.00%) |
May 18, 2010 | 13.66 | 13.66 | 12.94 | 13.05 | 129,097 | -0.42(-3.11%) |
May 17, 2010 | 13.46 | 13.77 | 13.08 | 13.46 | 330,514 | +0.05(+0.40%) |
May 14, 2010 | 13.54 | 13.54 | 13.10 | 13.41 | 176,507 | -0.27(-1.96%) |
May 13, 2010 | 13.71 | 13.88 | 13.47 | 13.68 | 292,764 | -0.12(-0.84%) |
May 12, 2010 | 13.60 | 13.88 | 13.51 | 13.79 | 241,991 | +0.27(+1.98%) |
May 11, 2010 | 13.49 | 13.76 | 12.70 | 13.53 | 232,241 | +0.51(+3.90%) |
May 10, 2010 | 12.74 | 13.21 | 12.52 | 13.02 | 264,813 | +0.89(+7.35%) |
May 07, 2010 | 12.51 | 12.77 | 12.12 | 12.13 | 434,867 | -0.37(-3.00%) |
May 06, 2010 | 12.95 | 13.20 | 11.59 | 12.50 | 277,550 | -0.56(-4.30%) |
May 05, 2010 | 13.22 | 13.41 | 12.81 | 13.06 | 195,670 | -0.17(-1.28%) |
May 04, 2010 | 13.40 | 13.40 | 12.88 | 13.23 | 430,819 | -0.34(-2.50%) |