Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.40 | 31.65 | 30.69 | 31.31 | 50,592 | +0.06(+0.21%) |
Apr 28, 2011 | 30.85 | 33.37 | 30.54 | 31.24 | 283,833 | +0.45(+1.46%) |
Apr 27, 2011 | 31.33 | 31.33 | 30.08 | 30.79 | 65,053 | -0.53(-1.70%) |
Apr 26, 2011 | 31.06 | 31.55 | 30.69 | 31.33 | 125,174 | +0.40(+1.28%) |
Apr 25, 2011 | 31.36 | 31.67 | 30.73 | 30.93 | 106,155 | -0.67(-2.12%) |
Apr 21, 2011 | 30.78 | 31.74 | 29.97 | 31.60 | 118,952 | +0.79(+2.57%) |
Apr 20, 2011 | 30.75 | 31.18 | 30.30 | 30.81 | 226,874 | +0.03(+0.09%) |
Apr 19, 2011 | 29.82 | 30.94 | 28.08 | 30.78 | 317,738 | +1.58(+5.41%) |
Apr 18, 2011 | 28.68 | 29.31 | 27.84 | 29.20 | 88,601 | +0.06(+0.19%) |
Apr 15, 2011 | 27.72 | 29.38 | 27.72 | 29.15 | 85,377 | +1.36(+4.89%) |
Apr 14, 2011 | 27.12 | 28.19 | 27.02 | 27.79 | 64,776 | +0.40(+1.48%) |
Apr 13, 2011 | 27.63 | 27.82 | 27.14 | 27.38 | 55,205 | +0.13(+0.47%) |
Apr 12, 2011 | 27.37 | 27.61 | 26.85 | 27.25 | 74,806 | -0.46(-1.66%) |
Apr 11, 2011 | 28.26 | 28.45 | 27.35 | 27.71 | 73,146 | -0.60(-2.11%) |
Apr 08, 2011 | 29.35 | 29.35 | 27.53 | 28.31 | 64,048 | -0.76(-2.62%) |
Apr 07, 2011 | 29.20 | 29.53 | 28.95 | 29.07 | 28,308 | -0.15(-0.50%) |
Apr 06, 2011 | 29.77 | 29.86 | 29.07 | 29.22 | 31,977 | -0.40(-1.36%) |
Apr 05, 2011 | 28.88 | 29.78 | 28.88 | 29.63 | 23,179 | +0.61(+2.09%) |
Apr 04, 2011 | 29.29 | 29.68 | 28.58 | 29.02 | 81,467 | -0.13(-0.44%) |
Apr 01, 2011 | 29.77 | 29.86 | 29.06 | 29.15 | 34,702 | -0.46(-1.55%) |
Mar 31, 2011 | 29.64 | 29.96 | 29.58 | 29.61 | 36,760 | -0.14(-0.46%) |
Mar 30, 2011 | 29.32 | 30.19 | 28.90 | 29.74 | 85,872 | +0.44(+1.51%) |
Mar 29, 2011 | 27.56 | 29.36 | 27.07 | 29.30 | 81,826 | +1.68(+6.09%) |
Mar 28, 2011 | 28.08 | 28.66 | 27.58 | 27.62 | 61,466 | -0.66(-2.34%) |
Mar 25, 2011 | 28.70 | 29.67 | 28.20 | 28.28 | 136,201 | -0.28(-1.00%) |
Mar 24, 2011 | 28.88 | 28.93 | 28.20 | 28.57 | 158,232 | -0.12(-0.42%) |
Mar 23, 2011 | 28.75 | 28.95 | 27.82 | 28.69 | 69,004 | -0.28(-0.95%) |
Mar 22, 2011 | 28.02 | 29.18 | 28.02 | 28.96 | 63,143 | +0.94(+3.34%) |
Mar 21, 2011 | 28.00 | 28.21 | 27.08 | 28.03 | 91,912 | +0.96(+3.57%) |
Mar 18, 2011 | 26.73 | 27.09 | 26.65 | 27.06 | 85,859 | +0.65(+2.47%) |
Mar 17, 2011 | 26.33 | 26.52 | 25.91 | 26.41 | 68,359 | +0.53(+2.06%) |
Mar 16, 2011 | 26.29 | 26.81 | 25.53 | 25.88 | 190,131 | -0.61(-2.29%) |
Mar 15, 2011 | 26.12 | 26.88 | 24.81 | 26.48 | 118,567 | -0.46(-1.71%) |
Mar 14, 2011 | 27.43 | 27.44 | 26.82 | 26.94 | 51,447 | -0.57(-2.07%) |
Mar 11, 2011 | 27.26 | 27.63 | 27.13 | 27.51 | 73,577 | +0.05(+0.17%) |
Mar 10, 2011 | 29.13 | 29.40 | 26.65 | 27.47 | 167,176 | -2.18(-7.35%) |
Mar 09, 2011 | 29.34 | 30.00 | 29.09 | 29.64 | 59,106 | +0.30(+1.03%) |
Mar 08, 2011 | 28.32 | 30.31 | 28.32 | 29.34 | 90,807 | +1.01(+3.57%) |
Mar 07, 2011 | 29.81 | 29.85 | 27.81 | 28.33 | 46,192 | -1.27(-4.28%) |
Mar 04, 2011 | 30.35 | 30.43 | 29.10 | 29.60 | 59,211 | -0.53(-1.77%) |
Mar 03, 2011 | 28.95 | 30.42 | 27.57 | 30.13 | 119,962 | +1.64(+5.77%) |
Mar 02, 2011 | 28.47 | 28.66 | 27.70 | 28.49 | 44,126 | -0.13(-0.45%) |
Mar 01, 2011 | 29.99 | 30.15 | 28.02 | 28.61 | 167,984 | -1.12(-3.77%) |
Feb 28, 2011 | 30.37 | 30.53 | 29.47 | 29.74 | 113,984 | -0.65(-2.15%) |
Feb 25, 2011 | 29.36 | 30.67 | 29.13 | 30.39 | 52,774 | +1.16(+3.96%) |
Feb 24, 2011 | 28.90 | 30.11 | 28.49 | 29.23 | 104,474 | +0.26(+0.89%) |
Feb 23, 2011 | 30.66 | 30.76 | 28.85 | 28.97 | 86,326 | -1.69(-5.51%) |
Feb 22, 2011 | 31.56 | 31.56 | 30.00 | 30.66 | 166,330 | -1.19(-3.75%) |
Feb 18, 2011 | 31.85 | 32.25 | 31.52 | 31.86 | 107,464 | +0.17(+0.52%) |
Feb 17, 2011 | 30.68 | 31.70 | 30.29 | 31.69 | 71,601 | +1.07(+3.48%) |
Feb 16, 2011 | 30.00 | 31.20 | 30.00 | 30.63 | 91,187 | +0.59(+1.96%) |
Feb 15, 2011 | 29.88 | 30.06 | 29.18 | 30.04 | 74,384 | +0.06(+0.21%) |
Feb 14, 2011 | 29.53 | 30.53 | 29.18 | 29.97 | 56,291 | +0.51(+1.72%) |
Feb 11, 2011 | 28.90 | 29.80 | 28.78 | 29.47 | 75,158 | +0.37(+1.26%) |
Feb 10, 2011 | 28.49 | 29.93 | 27.76 | 29.10 | 133,076 | +0.42(+1.47%) |
Feb 09, 2011 | 30.39 | 30.39 | 27.88 | 28.68 | 145,323 | -1.91(-6.25%) |
Feb 08, 2011 | 30.32 | 30.91 | 30.03 | 30.59 | 61,557 | -0.08(-0.27%) |
Feb 07, 2011 | 31.17 | 31.85 | 30.40 | 30.67 | 88,494 | -0.40(-1.30%) |
Feb 04, 2011 | 31.24 | 31.32 | 30.69 | 31.08 | 40,290 | -0.16(-0.53%) |
Feb 03, 2011 | 31.43 | 31.54 | 30.58 | 31.24 | 34,215 | -0.14(-0.44%) |
Feb 02, 2011 | 31.01 | 31.41 | 30.66 | 31.38 | 58,808 | +0.38(+1.21%) |
Feb 01, 2011 | 30.06 | 31.25 | 29.66 | 31.00 | 61,574 | +1.15(+3.84%) |
Jan 31, 2011 | 29.86 | 30.25 | 29.34 | 29.86 | 59,552 | +0.32(+1.09%) |
Jan 28, 2011 | 30.39 | 30.53 | 28.86 | 29.54 | 99,493 | -0.81(-2.66%) |
Jan 27, 2011 | 29.53 | 30.55 | 28.88 | 30.34 | 126,862 | +0.65(+2.19%) |
Jan 26, 2011 | 29.05 | 31.29 | 29.05 | 29.69 | 204,163 | +0.87(+3.02%) |
Jan 25, 2011 | 26.91 | 28.84 | 26.89 | 28.82 | 255,913 | +1.96(+7.30%) |
Jan 24, 2011 | 27.49 | 27.49 | 25.81 | 26.86 | 221,626 | +0.82(+3.13%) |
Jan 21, 2011 | 25.70 | 26.48 | 25.11 | 26.04 | 124,322 | +0.50(+1.97%) |
Jan 20, 2011 | 25.80 | 25.91 | 24.39 | 25.54 | 122,742 | -0.58(-2.21%) |
Jan 19, 2011 | 26.49 | 26.49 | 25.69 | 26.12 | 93,729 | -0.36(-1.35%) |
Jan 18, 2011 | 26.32 | 26.72 | 26.25 | 26.47 | 93,552 | -0.12(-0.45%) |
Jan 14, 2011 | 26.83 | 26.86 | 26.14 | 26.59 | 96,015 | -0.27(-0.99%) |
Jan 13, 2011 | 26.97 | 27.33 | 26.40 | 26.86 | 67,847 | -0.13(-0.48%) |
Jan 12, 2011 | 26.91 | 27.58 | 26.23 | 26.99 | 134,913 | +0.09(+0.34%) |
Jan 11, 2011 | 24.35 | 26.91 | 24.29 | 26.90 | 114,298 | +2.62(+10.80%) |
Jan 10, 2011 | 25.06 | 25.23 | 24.23 | 24.27 | 72,403 | -0.91(-3.60%) |
Jan 07, 2011 | 24.66 | 25.46 | 24.10 | 25.18 | 70,241 | +0.66(+2.69%) |
Jan 06, 2011 | 24.45 | 24.68 | 24.04 | 24.52 | 45,377 | +0.07(+0.30%) |
Jan 05, 2011 | 25.14 | 25.58 | 23.14 | 24.45 | 130,390 | -0.89(-3.51%) |
Jan 04, 2011 | 27.05 | 27.49 | 24.27 | 25.34 | 222,453 | -1.57(-5.83%) |
Jan 03, 2011 | 27.79 | 28.16 | 26.79 | 26.91 | 109,503 | -0.47(-1.71%) |
Dec 31, 2010 | 26.39 | 27.73 | 26.22 | 27.37 | 92,248 | +0.98(+3.72%) |
Dec 30, 2010 | 26.14 | 26.83 | 25.82 | 26.39 | 48,547 | +0.11(+0.42%) |
Dec 29, 2010 | 27.00 | 27.00 | 26.24 | 26.28 | 44,240 | -0.58(-2.15%) |
Dec 28, 2010 | 26.58 | 26.95 | 26.36 | 26.86 | 39,292 | +0.38(+1.42%) |
Dec 27, 2010 | 26.28 | 26.76 | 25.92 | 26.48 | 52,585 | +0.17(+0.66%) |
Dec 23, 2010 | 26.62 | 26.70 | 25.90 | 26.31 | 66,038 | -0.20(-0.76%) |
Dec 22, 2010 | 26.54 | 26.80 | 25.87 | 26.51 | 63,352 | +0.05(+0.17%) |
Dec 21, 2010 | 25.91 | 26.95 | 25.76 | 26.46 | 64,006 | +0.87(+3.40%) |
Dec 20, 2010 | 26.86 | 26.86 | 25.54 | 25.59 | 45,816 | -0.97(-3.66%) |
Dec 17, 2010 | 25.80 | 27.05 | 25.68 | 26.57 | 177,856 | +0.94(+3.69%) |
Dec 16, 2010 | 24.93 | 25.96 | 24.79 | 25.62 | 143,406 | +0.84(+3.40%) |
Dec 15, 2010 | 23.28 | 25.12 | 23.27 | 24.78 | 72,142 | +1.41(+6.04%) |
Dec 14, 2010 | 23.66 | 23.87 | 23.18 | 23.37 | 93,451 | -0.28(-1.16%) |
Dec 13, 2010 | 25.44 | 25.54 | 23.60 | 23.64 | 116,909 | -1.79(-7.03%) |
Dec 10, 2010 | 25.97 | 25.97 | 25.14 | 25.43 | 58,094 | -0.41(-1.60%) |
Dec 09, 2010 | 25.67 | 26.11 | 25.13 | 25.84 | 43,977 | +0.38(+1.51%) |
Dec 08, 2010 | 25.36 | 25.66 | 25.11 | 25.46 | 51,279 | +0.12(+0.47%) |
Dec 07, 2010 | 23.97 | 25.46 | 23.68 | 25.34 | 84,750 | +1.69(+7.13%) |
Dec 06, 2010 | 23.21 | 23.73 | 23.16 | 23.65 | 36,621 | +0.32(+1.38%) |
Dec 03, 2010 | 23.17 | 23.37 | 23.02 | 23.33 | 44,768 | +0.12(+0.51%) |
Dec 02, 2010 | 22.61 | 23.35 | 22.39 | 23.21 | 34,208 | +0.69(+3.05%) |
Dec 01, 2010 | 22.83 | 22.92 | 22.44 | 22.52 | 52,595 | +0.16(+0.70%) |
Nov 30, 2010 | 22.50 | 22.69 | 22.35 | 22.37 | 57,673 | -0.41(-1.81%) |
Nov 29, 2010 | 21.98 | 22.91 | 21.59 | 22.78 | 86,577 | +0.58(+2.60%) |
Nov 26, 2010 | 21.87 | 22.40 | 21.87 | 22.20 | 14,355 | +0.06(+0.29%) |
Nov 24, 2010 | 21.94 | 22.14 | 22.14 | 22.14 | 64,637 | +0.40(+1.86%) |
Nov 23, 2010 | 21.70 | 21.79 | 21.15 | 21.73 | 48,191 | -0.27(-1.21%) |
Nov 22, 2010 | 21.97 | 22.36 | 21.09 | 22.00 | 88,764 | -0.22(-0.99%) |
Nov 19, 2010 | 21.89 | 22.55 | 21.80 | 22.22 | 69,440 | +0.37(+1.68%) |
Nov 18, 2010 | 21.30 | 21.94 | 21.30 | 21.85 | 77,631 | +0.85(+4.06%) |
Nov 17, 2010 | 20.82 | 21.54 | 20.82 | 21.00 | 37,651 | +0.18(+0.88%) |
Nov 16, 2010 | 20.96 | 21.08 | 20.25 | 20.82 | 58,935 | -0.26(-1.22%) |
Nov 15, 2010 | 20.81 | 21.62 | 20.81 | 21.07 | 102,063 | +0.50(+2.45%) |
Nov 12, 2010 | 20.35 | 20.94 | 19.45 | 20.57 | 147,915 | -0.28(-1.36%) |
Nov 11, 2010 | 21.62 | 21.84 | 20.69 | 20.85 | 111,174 | -0.99(-4.53%) |
Nov 10, 2010 | 21.48 | 21.98 | 21.34 | 21.84 | 73,652 | +0.47(+2.19%) |
Nov 09, 2010 | 21.33 | 21.86 | 21.17 | 21.38 | 133,240 | +0.17(+0.79%) |
Nov 08, 2010 | 21.43 | 21.48 | 20.84 | 21.21 | 86,331 | -0.04(-0.18%) |
Nov 05, 2010 | 20.75 | 21.47 | 20.46 | 21.25 | 117,680 | +0.51(+2.47%) |
Nov 04, 2010 | 20.36 | 20.81 | 20.31 | 20.74 | 158,662 | +0.87(+4.37%) |
Nov 03, 2010 | 19.47 | 19.97 | 19.42 | 19.87 | 117,132 | +0.38(+1.97%) |
Nov 02, 2010 | 19.19 | 19.48 | 19.17 | 19.48 | 143,938 | +0.38(+2.01%) |
Nov 01, 2010 | 18.74 | 19.19 | 18.72 | 19.10 | 123,988 | +0.49(+2.65%) |
Oct 29, 2010 | 18.27 | 18.65 | 18.05 | 18.61 | 70,247 | +0.33(+1.80%) |
Oct 28, 2010 | 18.50 | 18.88 | 18.26 | 18.28 | 118,892 | +0.21(+1.16%) |
Oct 27, 2010 | 17.97 | 18.45 | 17.92 | 18.07 | 151,378 | -0.15(-0.80%) |
Oct 25, 2010 | 17.89 | 18.69 | 17.30 | 18.21 | 206,159 | +0.93(+5.39%) |
Oct 22, 2010 | 17.15 | 17.42 | 17.14 | 17.28 | 77,592 | +0.18(+1.07%) |
Oct 21, 2010 | 17.12 | 17.33 | 16.78 | 17.10 | 54,126 | +0.01(+0.05%) |
Oct 20, 2010 | 16.95 | 17.98 | 16.87 | 17.09 | 192,530 | +0.57(+3.43%) |
Oct 19, 2010 | 16.45 | 16.74 | 15.90 | 16.52 | 264,751 | +1.08(+6.98%) |
Oct 18, 2010 | 15.05 | 15.45 | 14.67 | 15.45 | 123,312 | +0.48(+3.24%) |
Oct 15, 2010 | 14.53 | 15.26 | 14.24 | 14.96 | 175,158 | +0.71(+5.00%) |
Oct 14, 2010 | 13.36 | 14.40 | 13.35 | 14.25 | 125,337 | +0.82(+6.13%) |
Oct 13, 2010 | 13.04 | 13.51 | 12.93 | 13.43 | 91,478 | +0.49(+3.82%) |
Oct 12, 2010 | 12.85 | 13.01 | 12.78 | 12.93 | 23,946 | -0.01(-0.07%) |
Oct 11, 2010 | 12.87 | 13.03 | 12.75 | 12.94 | 30,752 | +0.09(+0.71%) |
Oct 08, 2010 | 12.89 | 12.95 | 12.75 | 12.85 | 48,724 | -0.01(-0.07%) |
Oct 07, 2010 | 12.95 | 13.12 | 12.86 | 12.86 | 31,142 | +0.06(+0.50%) |
Oct 06, 2010 | 12.87 | 12.92 | 12.62 | 12.79 | 41,092 | -0.15(-1.13%) |
Oct 05, 2010 | 12.52 | 13.11 | 12.52 | 12.94 | 40,567 | +0.58(+4.66%) |
Oct 04, 2010 | 12.89 | 12.95 | 12.15 | 12.37 | 54,298 | -0.54(-4.18%) |
Oct 01, 2010 | 12.87 | 13.12 | 12.64 | 12.90 | 28,385 | +0.16(+1.22%) |
Sep 30, 2010 | 13.09 | 13.09 | 12.48 | 12.75 | 105,120 | -0.17(-1.34%) |
Sep 29, 2010 | 12.70 | 13.06 | 12.70 | 12.92 | 97,982 | +0.17(+1.36%) |
Sep 28, 2010 | 12.81 | 12.99 | 12.67 | 12.75 | 87,057 | +0.02(+0.14%) |
Sep 27, 2010 | 12.43 | 12.94 | 12.34 | 12.73 | 62,443 | +0.27(+2.20%) |
Sep 24, 2010 | 11.83 | 12.46 | 11.59 | 12.46 | 61,513 | +0.87(+7.49%) |
Sep 23, 2010 | 11.49 | 11.75 | 11.49 | 11.59 | 23,702 | -0.05(-0.39%) |
Sep 22, 2010 | 11.57 | 11.64 | 11.54 | 11.63 | 15,564 | -0.04(-0.31%) |
Sep 21, 2010 | 11.84 | 12.03 | 11.56 | 11.67 | 24,155 | -0.27(-2.30%) |
Sep 20, 2010 | 11.35 | 11.96 | 11.32 | 11.95 | 32,719 | +0.65(+5.74%) |
Sep 17, 2010 | 11.52 | 11.66 | 11.27 | 11.30 | 119,466 | -0.01(-0.08%) |
Sep 15, 2010 | 11.22 | 11.33 | 11.20 | 11.31 | 15,029 | +0.04(+0.32%) |
Sep 14, 2010 | 11.33 | 11.33 | 11.22 | 11.27 | 24,178 | -0.15(-1.28%) |
Sep 13, 2010 | 11.33 | 11.60 | 11.21 | 11.41 | 43,981 | +0.23(+2.04%) |
Sep 10, 2010 | 10.88 | 11.31 | 10.85 | 11.19 | 12,273 | +0.25(+2.26%) |
Sep 09, 2010 | 11.21 | 11.21 | 10.93 | 10.94 | 36,170 | -0.04(-0.33%) |
Sep 08, 2010 | 11.46 | 11.57 | 10.89 | 10.98 | 24,460 | -0.48(-4.15%) |
Sep 07, 2010 | 12.33 | 12.33 | 11.38 | 11.45 | 27,080 | -0.89(-7.19%) |
Sep 03, 2010 | 11.77 | 12.37 | 11.68 | 12.34 | 36,874 | +0.58(+4.89%) |
Sep 02, 2010 | 11.45 | 11.77 | 11.27 | 11.76 | 14,320 | +0.20(+1.74%) |
Sep 01, 2010 | 11.12 | 11.58 | 10.95 | 11.56 | 32,297 | +0.71(+6.57%) |
Aug 31, 2010 | 10.90 | 11.05 | 10.77 | 10.85 | 29,825 | -0.02(-0.17%) |
Aug 30, 2010 | 11.16 | 11.16 | 10.65 | 10.87 | 35,964 | -0.39(-3.49%) |
Aug 27, 2010 | 10.85 | 11.29 | 10.71 | 11.26 | 28,066 | +0.55(+5.12%) |
Aug 26, 2010 | 10.80 | 10.87 | 10.69 | 10.71 | 18,427 | -0.06(-0.59%) |
Aug 25, 2010 | 10.33 | 10.79 | 10.25 | 10.78 | 23,478 | +0.39(+3.79%) |
Aug 24, 2010 | 10.65 | 10.81 | 10.35 | 10.38 | 16,413 | -0.51(-4.70%) |
Aug 23, 2010 | 11.08 | 11.19 | 10.88 | 10.89 | 21,022 | -0.05(-0.50%) |
Aug 20, 2010 | 10.97 | 11.01 | 10.86 | 10.95 | 28,754 | -0.02(-0.17%) |
Aug 19, 2010 | 11.38 | 11.52 | 10.78 | 10.97 | 33,246 | -0.43(-3.77%) |
Aug 18, 2010 | 11.33 | 11.48 | 11.32 | 11.40 | 21,255 | -0.04(-0.32%) |
Aug 17, 2010 | 11.41 | 11.74 | 11.06 | 11.43 | 30,028 | +0.24(+2.12%) |
Aug 16, 2010 | 10.54 | 11.42 | 10.49 | 11.20 | 25,144 | +0.69(+6.52%) |
Aug 13, 2010 | 10.76 | 10.76 | 10.41 | 10.51 | 22,811 | -0.25(-2.29%) |
Aug 12, 2010 | 10.56 | 11.06 | 10.56 | 10.76 | 32,668 | -0.04(-0.34%) |
Aug 11, 2010 | 11.78 | 11.85 | 10.73 | 10.79 | 35,190 | -1.28(-10.60%) |
Aug 10, 2010 | 12.18 | 12.31 | 11.98 | 12.07 | 37,855 | -0.33(-2.64%) |
Aug 09, 2010 | 12.24 | 12.44 | 11.84 | 12.40 | 34,556 | +0.25(+2.02%) |
Aug 06, 2010 | 12.27 | 12.68 | 12.00 | 12.15 | 31,605 | -0.21(-1.69%) |
Aug 05, 2010 | 11.83 | 12.47 | 11.83 | 12.36 | 37,327 | +0.23(+1.87%) |
Aug 04, 2010 | 11.85 | 12.17 | 11.85 | 12.14 | 53,691 | +0.34(+2.85%) |
Aug 03, 2010 | 11.52 | 12.14 | 11.52 | 11.80 | 30,301 | +0.18(+1.57%) |
Aug 02, 2010 | 11.95 | 12.00 | 11.47 | 11.62 | 33,545 | -0.13(-1.08%) |
Jul 30, 2010 | 11.54 | 11.95 | 11.33 | 11.75 | 24,420 | -0.02(-0.15%) |
Jul 29, 2010 | 11.85 | 11.98 | 11.65 | 11.76 | 39,503 | -0.15(-1.22%) |
Jul 28, 2010 | 11.97 | 12.00 | 11.81 | 11.91 | 37,135 | -0.10(-0.83%) |
Jul 27, 2010 | 11.94 | 12.06 | 11.44 | 12.01 | 65,854 | +0.16(+1.38%) |
Jul 26, 2010 | 11.35 | 11.85 | 11.14 | 11.85 | 67,037 | +0.50(+4.41%) |
Jul 23, 2010 | 10.95 | 11.35 | 10.88 | 11.35 | 28,145 | +0.36(+3.31%) |
Jul 22, 2010 | 10.56 | 11.02 | 10.56 | 10.98 | 28,074 | +0.63(+6.06%) |
Jul 21, 2010 | 10.43 | 10.84 | 10.35 | 10.35 | 54,559 | +0.01(+0.09%) |
Jul 20, 2010 | 10.27 | 10.35 | 9.973 | 10.35 | 18,732 | +0.42(+4.21%) |
Jul 19, 2010 | 9.682 | 9.991 | 9.564 | 9.928 | 29,474 | +0.25(+2.63%) |
Jul 16, 2010 | 10.45 | 10.45 | 9.600 | 9.673 | 35,013 | -0.87(-8.28%) |
Jul 15, 2010 | 10.78 | 10.78 | 10.14 | 10.55 | 22,354 | -0.16(-1.53%) |
Jul 14, 2010 | 10.95 | 10.96 | 10.60 | 10.71 | 29,985 | -0.25(-2.24%) |
Jul 13, 2010 | 10.35 | 11.01 | 10.35 | 10.95 | 55,975 | +0.82(+8.07%) |
Jul 12, 2010 | 10.34 | 10.40 | 10.03 | 10.14 | 22,703 | -0.27(-2.62%) |
Jul 09, 2010 | 10.55 | 10.62 | 10.23 | 10.41 | 33,763 | +0.18(+1.78%) |
Jul 08, 2010 | 10.11 | 10.35 | 10.11 | 10.23 | 30,307 | +0.24(+2.37%) |
Jul 07, 2010 | 9.909 | 10.02 | 9.682 | 9.991 | 32,212 | +0.10(+1.01%) |
Jul 06, 2010 | 10.35 | 10.35 | 9.809 | 9.891 | 48,883 | -0.31(-3.03%) |
Jul 02, 2010 | 10.59 | 10.68 | 10.05 | 10.20 | 73,043 | -0.27(-2.60%) |
Jul 01, 2010 | 10.40 | 10.55 | 10.00 | 10.47 | 43,276 | +0.15(+1.41%) |
Jun 30, 2010 | 10.56 | 10.65 | 10.32 | 10.33 | 29,357 | -0.22(-2.07%) |
Jun 29, 2010 | 11.26 | 11.26 | 10.52 | 10.55 | 30,998 | -1.17(-10.01%) |
Jun 25, 2010 | 11.35 | 11.72 | 11.35 | 11.72 | 131,147 | +0.47(+4.20%) |
Jun 24, 2010 | 11.44 | 11.44 | 11.05 | 11.25 | 67,840 | -0.33(-2.83%) |
Jun 23, 2010 | 11.14 | 11.67 | 10.65 | 11.57 | 25,644 | +0.38(+3.41%) |
Jun 22, 2010 | 11.65 | 11.86 | 11.18 | 11.19 | 35,668 | -0.38(-3.30%) |
Jun 21, 2010 | 12.16 | 12.16 | 11.37 | 11.57 | 51,263 | -0.34(-2.82%) |
Jun 18, 2010 | 11.97 | 12.16 | 11.86 | 11.91 | 36,361 | +0.03(+0.23%) |
Jun 17, 2010 | 12.15 | 12.15 | 11.78 | 11.88 | 7,731 | -0.06(-0.53%) |
Jun 16, 2010 | 11.70 | 12.05 | 11.68 | 11.95 | 31,086 | +0.15(+1.23%) |
Jun 15, 2010 | 11.64 | 11.88 | 11.38 | 11.80 | 75,440 | +0.18(+1.57%) |
Jun 14, 2010 | 11.68 | 11.94 | 11.53 | 11.62 | 46,725 | +0.10(+0.87%) |
Jun 11, 2010 | 11.06 | 11.53 | 10.91 | 11.52 | 31,831 | +0.32(+2.88%) |
Jun 10, 2010 | 10.72 | 11.27 | 10.67 | 11.20 | 72,623 | +0.71(+6.81%) |
Jun 09, 2010 | 10.79 | 10.92 | 10.33 | 10.48 | 73,449 | -0.15(-1.45%) |
Jun 08, 2010 | 10.83 | 11.02 | 10.46 | 10.64 | 51,981 | -0.08(-0.76%) |
Jun 07, 2010 | 11.23 | 11.23 | 10.71 | 10.72 | 29,188 | -0.45(-4.07%) |
Jun 04, 2010 | 11.36 | 11.61 | 11.15 | 11.17 | 49,628 | -0.56(-4.80%) |
Jun 03, 2010 | 11.60 | 12.05 | 11.58 | 11.74 | 63,453 | +0.17(+1.49%) |
Jun 02, 2010 | 11.48 | 12.22 | 10.82 | 11.56 | 88,411 | +0.27(+2.42%) |
Jun 01, 2010 | 11.59 | 11.85 | 11.21 | 11.29 | 46,436 | -0.37(-3.20%) |
May 28, 2010 | 11.69 | 11.92 | 11.32 | 11.66 | 61,618 | -0.03(-0.23%) |
May 27, 2010 | 11.19 | 11.79 | 11.11 | 11.69 | 41,249 | +0.81(+7.44%) |
May 26, 2010 | 10.96 | 11.35 | 10.85 | 10.88 | 42,872 | +0.00(+0.00%) |
May 25, 2010 | 10.99 | 11.13 | 10.84 | 10.88 | 43,916 | -0.38(-3.39%) |
May 24, 2010 | 11.79 | 11.84 | 11.23 | 11.26 | 28,505 | -0.53(-4.47%) |
May 21, 2010 | 11.46 | 11.85 | 11.46 | 11.79 | 91,990 | +0.07(+0.62%) |
May 20, 2010 | 11.50 | 11.91 | 11.50 | 11.72 | 105,456 | -0.11(-0.92%) |
May 19, 2010 | 11.95 | 12.02 | 11.82 | 11.83 | 52,112 | -0.12(-0.99%) |
May 18, 2010 | 12.78 | 12.91 | 11.93 | 11.95 | 38,539 | -0.72(-5.67%) |
May 17, 2010 | 12.65 | 12.83 | 12.29 | 12.66 | 57,844 | +0.15(+1.16%) |
May 14, 2010 | 12.46 | 12.56 | 12.31 | 12.52 | 36,916 | -0.10(-0.79%) |
May 13, 2010 | 12.70 | 12.74 | 12.55 | 12.62 | 16,867 | -0.09(-0.72%) |
May 12, 2010 | 12.38 | 12.83 | 12.15 | 12.71 | 29,520 | +0.39(+3.17%) |
May 11, 2010 | 12.21 | 12.63 | 11.79 | 12.32 | 29,700 | +0.38(+3.18%) |
May 10, 2010 | 11.76 | 12.17 | 11.53 | 11.94 | 42,641 | +0.61(+5.35%) |
May 07, 2010 | 10.94 | 12.05 | 10.94 | 11.33 | 57,328 | -0.43(-3.62%) |
May 06, 2010 | 11.76 | 11.99 | 11.08 | 11.76 | 97,237 | -0.05(-0.38%) |
May 05, 2010 | 11.77 | 11.87 | 11.71 | 11.80 | 32,915 | -0.14(-1.21%) |
May 04, 2010 | 12.86 | 12.86 | 11.69 | 11.95 | 32,537 | -1.17(-8.90%) |