Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.74 | 12.86 | 12.70 | 12.76 | 1,207,257 | +0.00(+0.00%) |
Apr 28, 2011 | 12.59 | 12.83 | 12.54 | 12.76 | 1,089,923 | +0.09(+0.74%) |
Apr 27, 2011 | 12.85 | 12.98 | 12.61 | 12.67 | 853,389 | -0.19(-1.46%) |
Apr 26, 2011 | 12.94 | 13.09 | 12.79 | 12.85 | 546,533 | -0.08(-0.61%) |
Apr 25, 2011 | 12.80 | 12.94 | 12.78 | 12.93 | 352,990 | +0.08(+0.61%) |
Apr 21, 2011 | 13.14 | 13.14 | 12.81 | 12.85 | 604,590 | -0.18(-1.41%) |
Apr 20, 2011 | 12.96 | 13.04 | 12.90 | 13.04 | 449,134 | +0.22(+1.68%) |
Apr 19, 2011 | 12.94 | 12.94 | 12.70 | 12.82 | 407,052 | -0.02(-0.18%) |
Apr 18, 2011 | 12.86 | 12.88 | 12.71 | 12.85 | 512,451 | -0.16(-1.27%) |
Apr 15, 2011 | 12.78 | 13.02 | 12.72 | 13.01 | 713,010 | +0.25(+1.97%) |
Apr 14, 2011 | 12.56 | 12.78 | 12.55 | 12.76 | 921,395 | +0.17(+1.37%) |
Apr 13, 2011 | 12.81 | 12.83 | 12.58 | 12.59 | 957,933 | -0.18(-1.41%) |
Apr 12, 2011 | 12.67 | 12.85 | 12.53 | 12.77 | 657,312 | +0.03(+0.25%) |
Apr 11, 2011 | 12.88 | 12.89 | 12.52 | 12.74 | 1,468,043 | -0.11(-0.85%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.78 | 12.85 | 469,241 | -0.25(-1.92%) |
Apr 07, 2011 | 13.36 | 13.50 | 13.07 | 13.10 | 750,501 | -0.34(-2.54%) |
Apr 06, 2011 | 13.55 | 13.59 | 13.36 | 13.44 | 600,821 | -0.07(-0.55%) |
Apr 05, 2011 | 13.42 | 13.66 | 13.40 | 13.51 | 434,608 | +0.05(+0.35%) |
Apr 04, 2011 | 13.41 | 13.54 | 13.36 | 13.47 | 982,153 | +0.09(+0.70%) |
Apr 01, 2011 | 13.41 | 13.53 | 13.30 | 13.37 | 713,949 | +0.05(+0.35%) |
Mar 31, 2011 | 13.16 | 13.39 | 13.10 | 13.32 | 1,217,789 | +0.16(+1.22%) |
Mar 30, 2011 | 12.94 | 13.36 | 12.79 | 13.16 | 1,759,574 | +0.26(+2.04%) |
Mar 29, 2011 | 12.80 | 12.97 | 12.73 | 12.90 | 1,098,936 | +0.07(+0.55%) |
Mar 28, 2011 | 12.93 | 13.02 | 12.76 | 12.83 | 448,418 | -0.03(-0.24%) |
Mar 25, 2011 | 12.88 | 13.18 | 12.85 | 12.86 | 1,140,897 | +0.05(+0.37%) |
Mar 24, 2011 | 12.65 | 12.87 | 12.59 | 12.81 | 723,617 | +0.18(+1.43%) |
Mar 23, 2011 | 12.61 | 12.72 | 12.48 | 12.63 | 810,661 | +0.03(+0.25%) |
Mar 22, 2011 | 12.74 | 12.88 | 12.59 | 12.60 | 580,365 | -0.15(-1.17%) |
Mar 21, 2011 | 12.83 | 12.86 | 12.72 | 12.75 | 475,007 | +0.11(+0.87%) |
Mar 18, 2011 | 12.63 | 12.89 | 12.45 | 12.64 | 1,103,589 | +0.12(+0.94%) |
Mar 17, 2011 | 12.89 | 12.96 | 12.52 | 12.52 | 591,951 | -0.19(-1.48%) |
Mar 16, 2011 | 12.91 | 12.92 | 12.71 | 12.71 | 760,623 | -0.23(-1.76%) |
Mar 15, 2011 | 12.70 | 13.05 | 12.60 | 12.94 | 653,559 | -0.03(-0.24%) |
Mar 14, 2011 | 12.96 | 13.10 | 12.91 | 12.97 | 465,567 | -0.14(-1.08%) |
Mar 11, 2011 | 13.00 | 13.21 | 12.93 | 13.11 | 559,397 | +0.06(+0.48%) |
Mar 10, 2011 | 12.99 | 13.27 | 12.96 | 13.05 | 1,327,001 | -0.16(-1.18%) |
Mar 09, 2011 | 13.10 | 13.27 | 12.90 | 13.21 | 1,363,760 | +0.04(+0.33%) |
Mar 08, 2011 | 13.01 | 13.26 | 12.98 | 13.16 | 2,003,403 | +0.16(+1.23%) |
Mar 07, 2011 | 13.21 | 13.36 | 13.00 | 13.00 | 1,560,611 | -0.21(-1.59%) |
Mar 04, 2011 | 13.27 | 13.36 | 13.14 | 13.21 | 1,435,760 | -0.05(-0.35%) |
Mar 03, 2011 | 13.01 | 13.35 | 13.01 | 13.26 | 1,337,701 | +0.31(+2.41%) |
Mar 02, 2011 | 13.01 | 13.17 | 12.71 | 12.95 | 1,998,194 | -0.11(-0.84%) |
Mar 01, 2011 | 13.21 | 13.29 | 13.06 | 13.06 | 2,106,057 | -0.20(-1.47%) |
Feb 28, 2011 | 13.35 | 13.50 | 13.23 | 13.25 | 830,067 | -0.05(-0.35%) |
Feb 25, 2011 | 13.14 | 13.46 | 13.14 | 13.30 | 854,501 | +0.16(+1.25%) |
Feb 24, 2011 | 13.35 | 13.35 | 13.03 | 13.14 | 1,298,690 | -0.20(-1.52%) |
Feb 23, 2011 | 13.21 | 14.06 | 13.11 | 13.34 | 2,420,136 | -0.51(-3.66%) |
Feb 22, 2011 | 14.14 | 14.25 | 13.84 | 13.85 | 1,091,177 | -0.46(-3.22%) |
Feb 18, 2011 | 14.19 | 14.41 | 14.10 | 14.31 | 713,743 | +0.23(+1.61%) |
Feb 17, 2011 | 14.02 | 14.17 | 13.88 | 14.08 | 464,265 | +0.05(+0.33%) |
Feb 16, 2011 | 14.00 | 14.17 | 13.89 | 14.03 | 732,545 | +0.09(+0.62%) |
Feb 15, 2011 | 14.27 | 14.28 | 13.95 | 13.95 | 862,505 | -0.30(-2.14%) |
Feb 14, 2011 | 14.10 | 14.33 | 13.96 | 14.25 | 835,383 | +0.08(+0.55%) |
Feb 11, 2011 | 13.90 | 14.24 | 13.85 | 14.17 | 515,448 | +0.18(+1.28%) |
Feb 10, 2011 | 13.76 | 14.06 | 13.69 | 13.99 | 800,996 | +0.18(+1.30%) |
Feb 09, 2011 | 13.72 | 13.92 | 13.63 | 13.81 | 731,397 | +0.10(+0.74%) |
Feb 08, 2011 | 13.53 | 13.79 | 13.49 | 13.71 | 442,753 | +0.16(+1.15%) |
Feb 07, 2011 | 13.74 | 13.74 | 13.54 | 13.56 | 992,424 | -0.19(-1.36%) |
Feb 04, 2011 | 13.71 | 13.84 | 13.57 | 13.74 | 502,954 | +0.05(+0.34%) |
Feb 03, 2011 | 13.46 | 13.70 | 13.37 | 13.70 | 952,952 | +0.26(+1.92%) |
Feb 02, 2011 | 13.32 | 13.49 | 13.31 | 13.44 | 501,923 | +0.05(+0.41%) |
Feb 01, 2011 | 13.01 | 13.43 | 12.97 | 13.39 | 1,357,475 | +0.41(+3.19%) |
Jan 31, 2011 | 13.25 | 13.39 | 12.94 | 12.97 | 3,218,503 | -0.15(-1.13%) |
Jan 28, 2011 | 13.56 | 13.64 | 13.07 | 13.12 | 701,771 | -0.40(-2.94%) |
Jan 27, 2011 | 13.39 | 13.62 | 13.17 | 13.52 | 1,663,342 | +0.20(+1.46%) |
Jan 26, 2011 | 13.75 | 13.88 | 13.31 | 13.32 | 2,400,687 | -0.72(-5.11%) |
Jan 25, 2011 | 13.56 | 14.05 | 13.46 | 14.04 | 848,478 | +0.47(+3.45%) |
Jan 24, 2011 | 13.67 | 13.88 | 13.55 | 13.57 | 938,344 | -0.12(-0.91%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.67 | 13.70 | 584,965 | -0.17(-1.24%) |
Jan 20, 2011 | 13.72 | 14.09 | 13.72 | 13.87 | 629,483 | +0.02(+0.11%) |
Jan 19, 2011 | 14.12 | 14.12 | 13.78 | 13.85 | 745,155 | -0.21(-1.50%) |
Jan 18, 2011 | 14.31 | 14.38 | 13.94 | 14.06 | 841,027 | -0.34(-2.33%) |
Jan 14, 2011 | 13.96 | 14.45 | 13.84 | 14.40 | 1,109,895 | +0.44(+3.13%) |
Jan 13, 2011 | 13.59 | 14.00 | 13.49 | 13.96 | 885,083 | +0.40(+2.93%) |
Jan 12, 2011 | 13.69 | 13.69 | 13.53 | 13.56 | 421,387 | +0.00(+0.00%) |
Jan 11, 2011 | 13.78 | 13.78 | 13.35 | 13.56 | 1,405,509 | -0.02(-0.11%) |
Jan 10, 2011 | 13.47 | 13.65 | 13.33 | 13.58 | 468,732 | +0.03(+0.23%) |
Jan 07, 2011 | 13.72 | 13.74 | 13.38 | 13.55 | 777,733 | -0.09(-0.63%) |
Jan 06, 2011 | 13.66 | 13.79 | 13.51 | 13.64 | 864,547 | +0.13(+0.98%) |
Jan 05, 2011 | 13.48 | 13.64 | 13.35 | 13.50 | 903,633 | +0.02(+0.17%) |
Jan 04, 2011 | 13.72 | 13.72 | 13.34 | 13.48 | 768,705 | -0.16(-1.14%) |
Jan 03, 2011 | 13.53 | 13.74 | 13.31 | 13.64 | 669,834 | +0.23(+1.75%) |
Dec 31, 2010 | 13.65 | 13.67 | 13.33 | 13.40 | 663,929 | -0.23(-1.66%) |
Dec 30, 2010 | 13.58 | 13.67 | 13.52 | 13.63 | 500,899 | +0.02(+0.17%) |
Dec 29, 2010 | 13.51 | 13.64 | 13.45 | 13.60 | 484,376 | +0.09(+0.69%) |
Dec 28, 2010 | 13.60 | 13.73 | 13.42 | 13.51 | 257,195 | -0.08(-0.57%) |
Dec 27, 2010 | 13.61 | 13.62 | 13.27 | 13.59 | 200,271 | -0.04(-0.29%) |
Dec 23, 2010 | 13.55 | 13.70 | 13.53 | 13.63 | 479,490 | +0.11(+0.81%) |
Dec 22, 2010 | 13.71 | 13.75 | 13.48 | 13.52 | 844,233 | -0.18(-1.31%) |
Dec 21, 2010 | 13.69 | 13.71 | 13.55 | 13.70 | 913,566 | +0.02(+0.17%) |
Dec 20, 2010 | 13.85 | 13.85 | 13.62 | 13.67 | 859,238 | -0.14(-1.02%) |
Dec 17, 2010 | 13.84 | 13.84 | 13.64 | 13.81 | 1,129,863 | +0.01(+0.06%) |
Dec 16, 2010 | 13.72 | 13.85 | 13.60 | 13.81 | 700,813 | +0.14(+1.03%) |
Dec 15, 2010 | 13.60 | 13.81 | 13.60 | 13.67 | 895,427 | +0.03(+0.23%) |
Dec 14, 2010 | 13.78 | 13.83 | 13.56 | 13.64 | 1,048,671 | -0.12(-0.91%) |
Dec 13, 2010 | 14.20 | 14.22 | 13.73 | 13.76 | 817,982 | -0.34(-2.38%) |
Dec 10, 2010 | 14.03 | 14.12 | 13.97 | 14.10 | 431,500 | +0.13(+0.95%) |
Dec 09, 2010 | 14.20 | 14.23 | 13.87 | 13.96 | 800,634 | -0.11(-0.78%) |
Dec 08, 2010 | 14.21 | 14.27 | 14.06 | 14.07 | 637,182 | -0.14(-0.99%) |
Dec 07, 2010 | 14.10 | 14.26 | 14.02 | 14.21 | 816,276 | +0.26(+1.89%) |
Dec 06, 2010 | 13.83 | 14.01 | 13.71 | 13.95 | 606,700 | +0.06(+0.41%) |
Dec 03, 2010 | 13.78 | 14.01 | 13.67 | 13.89 | 1,221,272 | +0.07(+0.51%) |
Dec 02, 2010 | 13.55 | 13.88 | 13.51 | 13.82 | 1,337,567 | +0.32(+2.37%) |
Dec 01, 2010 | 13.42 | 13.53 | 13.29 | 13.50 | 1,671,536 | +0.15(+1.11%) |
Nov 30, 2010 | 13.18 | 13.39 | 13.15 | 13.35 | 1,160,498 | +0.05(+0.35%) |
Nov 29, 2010 | 13.20 | 13.37 | 13.12 | 13.31 | 595,909 | +0.02(+0.12%) |
Nov 26, 2010 | 13.28 | 13.36 | 13.19 | 13.29 | 232,140 | -0.04(-0.29%) |
Nov 24, 2010 | 13.14 | 13.33 | 13.33 | 13.33 | 1,071,472 | +0.25(+1.91%) |
Nov 23, 2010 | 12.74 | 13.14 | 12.55 | 13.08 | 1,463,164 | +0.20(+1.58%) |
Nov 22, 2010 | 12.60 | 12.88 | 12.57 | 12.88 | 836,780 | +0.19(+1.48%) |
Nov 19, 2010 | 12.43 | 12.73 | 12.41 | 12.69 | 1,011,344 | +0.28(+2.26%) |
Nov 18, 2010 | 12.57 | 12.69 | 12.36 | 12.41 | 1,308,062 | -0.06(-0.50%) |
Nov 17, 2010 | 12.19 | 12.50 | 12.18 | 12.47 | 869,301 | +0.34(+2.83%) |
Nov 16, 2010 | 12.25 | 12.37 | 12.05 | 12.13 | 785,476 | -0.23(-1.89%) |
Nov 15, 2010 | 12.53 | 12.60 | 12.36 | 12.36 | 1,053,424 | -0.08(-0.63%) |
Nov 12, 2010 | 12.36 | 12.46 | 12.19 | 12.44 | 1,441,423 | -0.05(-0.37%) |
Nov 11, 2010 | 12.23 | 12.57 | 12.21 | 12.49 | 943,801 | +0.09(+0.76%) |
Nov 10, 2010 | 12.53 | 12.53 | 12.21 | 12.39 | 1,356,919 | -0.06(-0.50%) |
Nov 09, 2010 | 12.57 | 12.60 | 12.38 | 12.46 | 1,675,925 | -0.12(-0.93%) |
Nov 08, 2010 | 12.55 | 12.57 | 12.40 | 12.57 | 1,379,422 | +0.04(+0.31%) |
Nov 05, 2010 | 12.51 | 12.64 | 12.43 | 12.53 | 758,579 | -0.09(-0.68%) |
Nov 04, 2010 | 12.53 | 12.76 | 12.50 | 12.62 | 1,066,550 | +0.14(+1.13%) |
Nov 03, 2010 | 12.24 | 12.48 | 12.24 | 12.48 | 1,176,921 | +0.30(+2.43%) |
Nov 02, 2010 | 12.47 | 12.77 | 12.13 | 12.18 | 2,482,385 | +0.25(+2.09%) |
Nov 01, 2010 | 12.09 | 12.09 | 11.68 | 11.93 | 1,335,298 | -0.08(-0.65%) |
Oct 29, 2010 | 11.94 | 12.07 | 11.89 | 12.01 | 682,921 | +0.03(+0.26%) |
Oct 28, 2010 | 12.18 | 12.18 | 11.84 | 11.98 | 620,044 | -0.08(-0.65%) |
Oct 27, 2010 | 12.17 | 12.17 | 11.87 | 12.06 | 550,518 | -0.32(-2.59%) |
Oct 25, 2010 | 12.38 | 12.49 | 12.34 | 12.38 | 648,853 | +0.05(+0.38%) |
Oct 22, 2010 | 11.92 | 12.34 | 11.89 | 12.33 | 994,169 | +0.48(+4.02%) |
Oct 21, 2010 | 11.90 | 12.08 | 11.76 | 11.86 | 661,787 | +0.04(+0.33%) |
Oct 20, 2010 | 11.88 | 11.92 | 11.75 | 11.82 | 605,138 | +0.02(+0.20%) |
Oct 19, 2010 | 11.75 | 12.03 | 11.73 | 11.79 | 1,762,987 | -0.16(-1.37%) |
Oct 18, 2010 | 11.94 | 11.99 | 11.82 | 11.96 | 548,866 | -0.02(-0.13%) |
Oct 15, 2010 | 12.09 | 12.09 | 11.81 | 11.97 | 1,830,494 | -0.03(-0.26%) |
Oct 14, 2010 | 11.91 | 12.06 | 11.85 | 12.00 | 1,034,428 | +0.05(+0.39%) |
Oct 13, 2010 | 12.06 | 12.06 | 11.70 | 11.96 | 1,790,423 | -0.05(-0.45%) |
Oct 12, 2010 | 11.89 | 12.06 | 11.73 | 12.01 | 1,305,297 | +0.13(+1.12%) |
Oct 11, 2010 | 11.75 | 11.96 | 11.71 | 11.88 | 848,442 | +0.16(+1.33%) |
Oct 08, 2010 | 11.74 | 11.85 | 11.57 | 11.72 | 1,555,123 | +0.02(+0.13%) |
Oct 07, 2010 | 11.71 | 11.79 | 11.53 | 11.71 | 2,213,605 | +0.42(+3.73%) |
Oct 06, 2010 | 11.33 | 11.42 | 11.25 | 11.29 | 529,963 | -0.09(-0.75%) |
Oct 05, 2010 | 11.18 | 11.50 | 11.12 | 11.37 | 781,130 | +0.35(+3.19%) |
Oct 04, 2010 | 11.00 | 11.11 | 10.93 | 11.02 | 523,425 | -0.04(-0.35%) |
Oct 01, 2010 | 11.10 | 11.13 | 10.96 | 11.06 | 496,972 | +0.09(+0.85%) |
Sep 30, 2010 | 11.28 | 11.28 | 10.90 | 10.97 | 916,366 | -0.18(-1.61%) |
Sep 29, 2010 | 11.10 | 11.30 | 11.10 | 11.15 | 524,320 | -0.02(-0.14%) |
Sep 28, 2010 | 11.32 | 11.42 | 11.01 | 11.16 | 1,116,572 | -0.16(-1.45%) |
Sep 27, 2010 | 10.98 | 11.51 | 10.81 | 11.32 | 1,290,910 | +0.37(+3.42%) |
Sep 24, 2010 | 10.79 | 10.97 | 10.74 | 10.95 | 664,391 | +0.29(+2.71%) |
Sep 23, 2010 | 10.69 | 10.89 | 10.59 | 10.66 | 569,043 | -0.12(-1.16%) |
Sep 22, 2010 | 11.05 | 11.14 | 10.56 | 10.79 | 1,073,073 | -0.34(-3.02%) |
Sep 21, 2010 | 10.86 | 11.33 | 10.86 | 11.12 | 764,177 | -0.21(-1.86%) |
Sep 20, 2010 | 11.11 | 11.40 | 11.11 | 11.33 | 1,015,847 | +0.22(+1.97%) |
Sep 17, 2010 | 11.43 | 11.43 | 11.07 | 11.11 | 1,726,477 | -0.17(-1.52%) |
Sep 15, 2010 | 11.13 | 11.37 | 11.09 | 11.29 | 491,118 | +0.08(+0.70%) |
Sep 14, 2010 | 11.38 | 11.50 | 11.21 | 11.21 | 1,054,782 | -0.16(-1.37%) |
Sep 13, 2010 | 11.18 | 11.40 | 11.14 | 11.36 | 827,313 | +0.31(+2.82%) |
Sep 10, 2010 | 11.01 | 11.15 | 10.98 | 11.05 | 485,415 | +0.04(+0.35%) |
Sep 09, 2010 | 11.42 | 11.42 | 10.92 | 11.01 | 630,940 | -0.23(-2.08%) |
Sep 08, 2010 | 11.26 | 11.37 | 11.17 | 11.25 | 319,924 | +0.03(+0.28%) |
Sep 07, 2010 | 11.39 | 11.41 | 11.20 | 11.22 | 493,154 | -0.18(-1.58%) |
Sep 03, 2010 | 11.33 | 11.57 | 11.30 | 11.40 | 919,783 | +0.13(+1.18%) |
Sep 02, 2010 | 10.75 | 11.28 | 10.75 | 11.26 | 808,730 | +0.45(+4.19%) |
Sep 01, 2010 | 10.51 | 10.82 | 10.44 | 10.81 | 1,011,601 | +0.47(+4.53%) |
Aug 31, 2010 | 10.32 | 10.44 | 10.24 | 10.34 | 467,637 | -0.02(-0.15%) |
Aug 30, 2010 | 10.56 | 10.66 | 10.36 | 10.36 | 508,448 | -0.27(-2.57%) |
Aug 27, 2010 | 10.37 | 10.64 | 10.20 | 10.63 | 640,143 | +0.40(+3.89%) |
Aug 26, 2010 | 10.26 | 10.46 | 10.23 | 10.23 | 413,637 | -0.01(-0.08%) |
Aug 25, 2010 | 9.959 | 10.30 | 9.920 | 10.24 | 549,490 | +0.19(+1.86%) |
Aug 24, 2010 | 10.13 | 10.15 | 9.920 | 10.05 | 765,202 | -0.20(-1.98%) |
Aug 23, 2010 | 10.37 | 10.45 | 10.24 | 10.26 | 456,161 | -0.12(-1.20%) |
Aug 20, 2010 | 10.47 | 10.67 | 10.14 | 10.38 | 1,263,338 | -0.16(-1.55%) |
Aug 19, 2010 | 10.73 | 10.85 | 10.45 | 10.54 | 516,699 | -0.23(-2.10%) |
Aug 18, 2010 | 10.51 | 10.98 | 10.50 | 10.77 | 546,076 | +0.25(+2.37%) |
Aug 17, 2010 | 10.39 | 10.63 | 10.28 | 10.52 | 434,412 | +0.26(+2.51%) |
Aug 16, 2010 | 10.15 | 10.33 | 10.15 | 10.26 | 410,322 | +0.03(+0.30%) |
Aug 13, 2010 | 10.47 | 10.47 | 10.23 | 10.23 | 317,849 | -0.31(-2.96%) |
Aug 12, 2010 | 10.33 | 10.57 | 10.28 | 10.54 | 644,020 | +0.03(+0.30%) |
Aug 11, 2010 | 10.76 | 10.86 | 10.46 | 10.51 | 683,560 | -0.43(-3.92%) |
Aug 10, 2010 | 11.15 | 11.25 | 10.87 | 10.94 | 629,642 | -0.37(-3.24%) |
Aug 09, 2010 | 11.09 | 11.32 | 11.08 | 11.31 | 1,019,272 | +0.22(+1.97%) |
Aug 06, 2010 | 10.78 | 11.11 | 10.77 | 11.09 | 962,896 | +0.16(+1.50%) |
Aug 05, 2010 | 10.69 | 11.08 | 10.64 | 10.93 | 1,693,786 | +0.13(+1.23%) |
Aug 04, 2010 | 10.85 | 10.96 | 10.68 | 10.79 | 1,053,326 | +0.05(+0.44%) |
Aug 03, 2010 | 10.77 | 11.11 | 10.73 | 10.75 | 2,774,899 | +0.05(+0.51%) |
Aug 02, 2010 | 10.64 | 10.82 | 10.48 | 10.69 | 1,592,986 | +0.17(+1.63%) |
Jul 30, 2010 | 10.24 | 10.61 | 10.22 | 10.52 | 736,048 | +0.12(+1.20%) |
Jul 29, 2010 | 10.69 | 10.69 | 10.25 | 10.40 | 691,762 | -0.21(-1.99%) |
Jul 28, 2010 | 10.71 | 10.92 | 10.54 | 10.61 | 527,115 | -0.15(-1.38%) |
Jul 27, 2010 | 10.94 | 10.99 | 10.72 | 10.76 | 602,408 | -0.09(-0.79%) |
Jul 26, 2010 | 10.71 | 11.02 | 10.63 | 10.84 | 747,135 | +0.20(+1.83%) |
Jul 23, 2010 | 10.51 | 10.66 | 10.34 | 10.65 | 665,628 | +0.06(+0.59%) |
Jul 22, 2010 | 10.14 | 10.62 | 10.14 | 10.58 | 902,776 | +0.59(+5.94%) |
Jul 21, 2010 | 10.16 | 10.34 | 9.967 | 9.990 | 998,406 | -0.12(-1.16%) |
Jul 20, 2010 | 9.741 | 10.11 | 9.686 | 10.11 | 696,867 | +0.24(+2.45%) |
Jul 19, 2010 | 9.889 | 9.951 | 9.709 | 9.865 | 453,871 | +0.02(+0.16%) |
Jul 16, 2010 | 10.28 | 10.35 | 9.780 | 9.850 | 789,323 | -0.52(-5.04%) |
Jul 15, 2010 | 10.44 | 10.44 | 10.18 | 10.37 | 499,182 | -0.09(-0.82%) |
Jul 14, 2010 | 10.42 | 10.53 | 10.26 | 10.46 | 658,038 | +0.03(+0.30%) |
Jul 13, 2010 | 10.10 | 10.50 | 10.06 | 10.43 | 1,121,406 | +0.48(+4.78%) |
Jul 12, 2010 | 10.03 | 10.13 | 9.826 | 9.951 | 417,345 | -0.08(-0.78%) |
Jul 09, 2010 | 9.850 | 10.04 | 9.803 | 10.03 | 410,276 | +0.19(+1.90%) |
Jul 08, 2010 | 9.803 | 9.920 | 9.631 | 9.842 | 601,572 | +0.13(+1.37%) |
Jul 07, 2010 | 9.389 | 9.748 | 9.319 | 9.709 | 924,573 | +0.30(+3.24%) |
Jul 06, 2010 | 9.850 | 9.904 | 9.350 | 9.405 | 1,162,371 | -0.35(-3.60%) |
Jul 02, 2010 | 9.865 | 9.865 | 9.655 | 9.756 | 839,854 | -0.08(-0.79%) |
Jul 01, 2010 | 9.834 | 9.990 | 9.588 | 9.834 | 1,190,592 | -0.02(-0.16%) |
Jun 30, 2010 | 9.881 | 10.08 | 9.764 | 9.850 | 777,267 | +0.02(+0.24%) |
Jun 29, 2010 | 10.10 | 10.14 | 9.756 | 9.826 | 1,358,166 | -0.59(-5.62%) |
Jun 25, 2010 | 10.38 | 10.50 | 10.23 | 10.41 | 2,190,409 | +0.08(+0.75%) |
Jun 24, 2010 | 10.65 | 10.79 | 10.33 | 10.33 | 1,375,454 | -0.41(-3.85%) |
Jun 23, 2010 | 10.69 | 10.86 | 10.56 | 10.75 | 787,527 | +0.01(+0.07%) |
Jun 22, 2010 | 11.13 | 11.22 | 10.70 | 10.74 | 721,291 | -0.36(-3.23%) |
Jun 21, 2010 | 11.60 | 11.60 | 10.99 | 11.10 | 642,682 | -0.38(-3.33%) |
Jun 18, 2010 | 11.42 | 11.54 | 11.02 | 11.48 | 946,904 | +0.13(+1.17%) |
Jun 17, 2010 | 11.40 | 11.46 | 11.19 | 11.35 | 545,933 | +0.02(+0.21%) |
Jun 16, 2010 | 11.18 | 11.46 | 11.14 | 11.32 | 608,182 | +0.05(+0.48%) |
Jun 15, 2010 | 11.15 | 11.35 | 11.00 | 11.27 | 387,981 | +0.24(+2.19%) |
Jun 14, 2010 | 10.97 | 11.17 | 10.90 | 11.03 | 447,197 | +0.12(+1.15%) |
Jun 11, 2010 | 10.72 | 10.91 | 10.72 | 10.90 | 942,780 | +0.06(+0.58%) |
Jun 10, 2010 | 11.07 | 11.07 | 10.69 | 10.84 | 910,325 | -0.04(-0.36%) |
Jun 09, 2010 | 10.93 | 11.26 | 10.76 | 10.88 | 844,264 | +0.09(+0.87%) |
Jun 08, 2010 | 10.85 | 10.93 | 10.54 | 10.79 | 716,343 | -0.02(-0.22%) |
Jun 07, 2010 | 11.15 | 11.24 | 10.78 | 10.81 | 1,000,939 | -0.31(-2.81%) |
Jun 04, 2010 | 11.43 | 11.57 | 11.11 | 11.12 | 1,025,339 | -0.60(-5.13%) |
Jun 03, 2010 | 11.50 | 11.80 | 11.43 | 11.72 | 1,313,771 | +0.17(+1.49%) |
Jun 02, 2010 | 11.30 | 11.55 | 11.06 | 11.55 | 1,143,374 | +0.38(+3.42%) |
Jun 01, 2010 | 11.28 | 11.36 | 11.02 | 11.17 | 1,480,324 | -0.23(-1.99%) |
May 28, 2010 | 11.59 | 11.66 | 11.18 | 11.40 | 883,746 | -0.20(-1.68%) |
May 27, 2010 | 11.37 | 11.62 | 11.15 | 11.59 | 1,139,642 | +0.46(+4.14%) |
May 26, 2010 | 11.14 | 11.48 | 11.12 | 11.13 | 1,403,224 | +0.03(+0.28%) |
May 25, 2010 | 10.65 | 11.21 | 10.61 | 11.10 | 1,604,225 | +0.27(+2.45%) |
May 24, 2010 | 10.79 | 11.09 | 10.72 | 10.83 | 982,865 | -0.04(-0.36%) |
May 21, 2010 | 10.76 | 11.08 | 10.46 | 10.87 | 1,714,607 | -0.06(-0.57%) |
May 20, 2010 | 10.97 | 11.26 | 10.87 | 10.93 | 1,388,154 | -0.44(-3.84%) |
May 19, 2010 | 11.38 | 11.53 | 11.19 | 11.37 | 812,921 | -0.05(-0.41%) |
May 18, 2010 | 11.70 | 11.75 | 11.30 | 11.42 | 1,028,770 | -0.14(-1.21%) |
May 17, 2010 | 11.60 | 11.68 | 11.18 | 11.56 | 897,196 | +0.04(+0.34%) |
May 14, 2010 | 11.75 | 11.78 | 11.32 | 11.52 | 964,089 | -0.28(-2.38%) |
May 13, 2010 | 11.65 | 11.93 | 11.53 | 11.80 | 1,193,239 | +0.09(+0.73%) |
May 12, 2010 | 11.47 | 11.77 | 11.46 | 11.72 | 901,924 | +0.24(+2.11%) |
May 11, 2010 | 11.51 | 11.63 | 11.14 | 11.47 | 1,059,138 | +0.20(+1.73%) |
May 10, 2010 | 11.18 | 11.49 | 10.98 | 11.28 | 1,093,578 | +0.62(+5.78%) |
May 07, 2010 | 10.83 | 11.01 | 10.51 | 10.66 | 979,193 | -0.28(-2.57%) |
May 06, 2010 | 11.37 | 11.56 | 10.56 | 10.94 | 1,375,787 | -0.44(-3.84%) |
May 05, 2010 | 11.64 | 11.85 | 11.30 | 11.38 | 1,156,448 | -0.10(-0.88%) |
May 04, 2010 | 11.36 | 11.54 | 11.02 | 11.48 | 2,015,057 | -0.53(-4.42%) |