Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.35 | 17.59 | 17.20 | 17.26 | 89,102 | -0.08(-0.46%) |
Apr 28, 2011 | 17.48 | 17.83 | 17.14 | 17.34 | 95,649 | -0.24(-1.37%) |
Apr 27, 2011 | 18.08 | 18.08 | 17.00 | 17.58 | 141,495 | -0.33(-1.84%) |
Apr 26, 2011 | 17.20 | 18.10 | 17.06 | 17.91 | 230,913 | +0.71(+4.13%) |
Apr 25, 2011 | 17.44 | 17.55 | 17.02 | 17.20 | 73,128 | -0.28(-1.60%) |
Apr 21, 2011 | 17.66 | 17.95 | 17.34 | 17.48 | 90,983 | +0.08(+0.46%) |
Apr 20, 2011 | 16.83 | 17.57 | 16.79 | 17.40 | 102,233 | +0.95(+5.78%) |
Apr 19, 2011 | 16.64 | 16.65 | 16.27 | 16.45 | 122,947 | -0.06(-0.36%) |
Apr 18, 2011 | 16.53 | 16.86 | 16.15 | 16.51 | 164,304 | -0.51(-3.00%) |
Apr 15, 2011 | 16.97 | 17.20 | 16.86 | 17.02 | 173,601 | +0.00(+0.00%) |
Apr 14, 2011 | 16.77 | 17.15 | 16.58 | 17.02 | 85,231 | +0.04(+0.24%) |
Apr 13, 2011 | 17.10 | 17.15 | 16.62 | 16.98 | 463,520 | +0.13(+0.77%) |
Apr 12, 2011 | 16.89 | 17.25 | 16.54 | 16.85 | 103,537 | -0.30(-1.75%) |
Apr 11, 2011 | 17.58 | 17.58 | 16.91 | 17.15 | 98,981 | -0.41(-2.33%) |
Apr 08, 2011 | 17.90 | 17.93 | 17.26 | 17.56 | 179,828 | -0.21(-1.18%) |
Apr 07, 2011 | 18.48 | 18.57 | 17.62 | 17.77 | 186,750 | -0.69(-3.74%) |
Apr 06, 2011 | 19.00 | 19.00 | 18.25 | 18.46 | 203,241 | -0.40(-2.12%) |
Apr 05, 2011 | 18.75 | 19.00 | 18.50 | 18.86 | 133,731 | +0.08(+0.43%) |
Apr 04, 2011 | 18.64 | 18.93 | 18.24 | 18.78 | 162,618 | +0.29(+1.57%) |
Apr 01, 2011 | 18.18 | 18.79 | 17.91 | 18.49 | 183,820 | +0.65(+3.64%) |
Mar 31, 2011 | 18.28 | 18.48 | 17.81 | 17.84 | 250,143 | -0.49(-2.67%) |
Mar 30, 2011 | 18.33 | 18.66 | 17.73 | 18.33 | 188,716 | +0.66(+3.74%) |
Mar 29, 2011 | 17.52 | 17.83 | 17.38 | 17.67 | 233,039 | +0.27(+1.55%) |
Mar 28, 2011 | 16.84 | 17.48 | 16.43 | 17.40 | 169,723 | +0.65(+3.88%) |
Mar 25, 2011 | 16.14 | 16.90 | 15.93 | 16.75 | 200,477 | +0.74(+4.62%) |
Mar 24, 2011 | 15.87 | 16.18 | 15.87 | 16.01 | 174,114 | +0.39(+2.50%) |
Mar 23, 2011 | 15.71 | 15.75 | 15.35 | 15.62 | 110,246 | -0.18(-1.14%) |
Mar 22, 2011 | 15.93 | 15.99 | 15.62 | 15.80 | 100,931 | -0.12(-0.75%) |
Mar 21, 2011 | 15.90 | 16.12 | 15.32 | 15.92 | 122,539 | +0.88(+5.85%) |
Mar 18, 2011 | 14.80 | 15.10 | 14.77 | 15.04 | 406,849 | +0.50(+3.44%) |
Mar 17, 2011 | 14.56 | 14.69 | 14.16 | 14.54 | 279,146 | +0.34(+2.39%) |
Mar 16, 2011 | 14.22 | 14.44 | 14.00 | 14.20 | 232,530 | -0.09(-0.63%) |
Mar 15, 2011 | 14.49 | 14.66 | 14.03 | 14.29 | 470,122 | -0.70(-4.67%) |
Mar 14, 2011 | 14.75 | 15.13 | 14.52 | 14.99 | 104,052 | -0.02(-0.13%) |
Mar 11, 2011 | 14.94 | 15.26 | 14.80 | 15.01 | 99,627 | -0.04(-0.27%) |
Mar 10, 2011 | 15.42 | 15.45 | 14.73 | 15.05 | 391,241 | -0.74(-4.69%) |
Mar 09, 2011 | 15.87 | 16.14 | 15.59 | 15.79 | 106,975 | -0.07(-0.44%) |
Mar 08, 2011 | 15.04 | 15.99 | 14.72 | 15.86 | 237,156 | +0.81(+5.38%) |
Mar 07, 2011 | 15.80 | 15.94 | 14.99 | 15.05 | 140,767 | -0.70(-4.44%) |
Mar 04, 2011 | 15.89 | 15.94 | 15.42 | 15.75 | 91,863 | -0.13(-0.82%) |
Mar 03, 2011 | 15.37 | 15.89 | 15.35 | 15.88 | 97,866 | +0.75(+4.96%) |
Mar 02, 2011 | 15.05 | 15.30 | 14.48 | 15.13 | 183,516 | +0.00(+0.00%) |
Mar 01, 2011 | 15.80 | 15.80 | 14.88 | 15.13 | 181,488 | -0.63(-4.00%) |
Feb 28, 2011 | 15.82 | 15.89 | 15.43 | 15.76 | 132,078 | +0.14(+0.90%) |
Feb 25, 2011 | 15.60 | 15.87 | 15.45 | 15.62 | 142,013 | +0.06(+0.39%) |
Feb 24, 2011 | 15.78 | 16.05 | 15.08 | 15.56 | 197,655 | -0.19(-1.21%) |
Feb 23, 2011 | 17.25 | 17.27 | 15.40 | 15.75 | 549,497 | -1.36(-7.95%) |
Feb 22, 2011 | 17.91 | 18.36 | 16.98 | 17.11 | 253,431 | -1.25(-6.81%) |
Feb 18, 2011 | 17.71 | 18.41 | 17.10 | 18.36 | 405,531 | +0.80(+4.56%) |
Feb 17, 2011 | 17.20 | 17.87 | 15.39 | 17.56 | 806,243 | +0.36(+2.09%) |
Feb 16, 2011 | 17.08 | 17.30 | 16.95 | 17.20 | 230,819 | +0.31(+1.84%) |
Feb 15, 2011 | 16.97 | 17.09 | 16.57 | 16.89 | 301,293 | -0.21(-1.23%) |
Feb 14, 2011 | 16.69 | 17.34 | 16.65 | 17.10 | 138,511 | +0.46(+2.76%) |
Feb 11, 2011 | 16.44 | 16.87 | 16.42 | 16.64 | 116,042 | +0.12(+0.73%) |
Feb 10, 2011 | 16.45 | 16.86 | 16.27 | 16.52 | 367,246 | -0.06(-0.36%) |
Feb 09, 2011 | 16.34 | 16.84 | 16.34 | 16.58 | 215,541 | +0.03(+0.18%) |
Feb 08, 2011 | 16.60 | 16.92 | 16.47 | 16.55 | 279,150 | -0.12(-0.72%) |
Feb 07, 2011 | 17.00 | 17.00 | 16.52 | 16.67 | 123,064 | +0.14(+0.85%) |
Feb 04, 2011 | 16.34 | 16.70 | 16.18 | 16.53 | 155,210 | +0.20(+1.22%) |
Feb 03, 2011 | 15.94 | 16.48 | 15.94 | 16.33 | 273,159 | +0.39(+2.45%) |
Feb 02, 2011 | 16.41 | 16.66 | 15.86 | 15.94 | 179,942 | -0.58(-3.51%) |
Feb 01, 2011 | 16.34 | 16.87 | 16.12 | 16.52 | 189,680 | +0.38(+2.35%) |
Jan 31, 2011 | 16.08 | 16.44 | 15.63 | 16.14 | 293,160 | +0.14(+0.88%) |
Jan 28, 2011 | 17.03 | 17.07 | 15.89 | 16.00 | 282,981 | -1.09(-6.38%) |
Jan 27, 2011 | 17.64 | 17.95 | 16.88 | 17.09 | 141,257 | -0.53(-3.01%) |
Jan 26, 2011 | 17.46 | 17.99 | 17.20 | 17.62 | 145,199 | +0.25(+1.44%) |
Jan 25, 2011 | 16.48 | 17.78 | 16.48 | 17.37 | 257,668 | +0.82(+4.95%) |
Jan 24, 2011 | 15.38 | 16.57 | 14.97 | 16.55 | 366,248 | +1.11(+7.19%) |
Jan 21, 2011 | 16.40 | 16.50 | 15.35 | 15.44 | 154,785 | -0.78(-4.81%) |
Jan 20, 2011 | 16.13 | 16.57 | 15.75 | 16.22 | 216,863 | -0.11(-0.67%) |
Jan 19, 2011 | 17.65 | 17.84 | 16.16 | 16.33 | 276,860 | -1.43(-8.03%) |
Jan 18, 2011 | 18.00 | 18.20 | 17.51 | 17.75 | 256,553 | -0.37(-2.01%) |
Jan 14, 2011 | 18.83 | 19.24 | 18.03 | 18.12 | 241,291 | -0.70(-3.72%) |
Jan 13, 2011 | 18.50 | 19.11 | 18.08 | 18.82 | 323,560 | -0.40(-2.08%) |
Jan 12, 2011 | 19.42 | 19.62 | 19.11 | 19.22 | 206,319 | +0.07(+0.39%) |
Jan 11, 2011 | 19.02 | 19.29 | 18.79 | 19.14 | 205,645 | +0.32(+1.70%) |
Jan 10, 2011 | 17.36 | 18.87 | 17.33 | 18.82 | 135,834 | +1.30(+7.45%) |
Jan 07, 2011 | 17.43 | 17.66 | 17.02 | 17.52 | 153,479 | +0.19(+1.10%) |
Jan 06, 2011 | 17.69 | 17.69 | 17.14 | 17.33 | 99,912 | -0.31(-1.76%) |
Jan 05, 2011 | 16.83 | 17.72 | 16.37 | 17.64 | 146,277 | +0.74(+4.38%) |
Jan 04, 2011 | 16.65 | 17.15 | 16.05 | 16.90 | 214,236 | +0.41(+2.49%) |
Jan 03, 2011 | 16.53 | 16.95 | 16.09 | 16.49 | 198,595 | +0.24(+1.48%) |
Dec 31, 2010 | 16.27 | 16.58 | 15.90 | 16.25 | 92,613 | -0.12(-0.73%) |
Dec 30, 2010 | 16.73 | 16.94 | 16.35 | 16.37 | 75,928 | -0.42(-2.50%) |
Dec 29, 2010 | 16.65 | 17.04 | 16.51 | 16.79 | 71,311 | +0.15(+0.90%) |
Dec 28, 2010 | 17.29 | 17.38 | 16.58 | 16.64 | 81,850 | -0.60(-3.48%) |
Dec 27, 2010 | 17.18 | 17.38 | 16.85 | 17.24 | 52,250 | +0.01(+0.09%) |
Dec 23, 2010 | 17.66 | 17.66 | 17.03 | 17.23 | 59,741 | -0.46(-2.63%) |
Dec 22, 2010 | 17.98 | 18.52 | 17.66 | 17.69 | 111,686 | -0.27(-1.50%) |
Dec 21, 2010 | 18.16 | 18.45 | 17.80 | 17.96 | 128,976 | -0.04(-0.22%) |
Dec 20, 2010 | 17.00 | 18.29 | 16.67 | 18.00 | 284,878 | +1.14(+6.76%) |
Dec 17, 2010 | 17.36 | 17.36 | 16.57 | 16.86 | 174,017 | -0.53(-3.05%) |
Dec 16, 2010 | 17.44 | 17.44 | 16.81 | 17.39 | 135,664 | +0.07(+0.40%) |
Dec 15, 2010 | 17.30 | 17.90 | 17.08 | 17.32 | 155,821 | -0.06(-0.35%) |
Dec 14, 2010 | 17.52 | 17.68 | 17.29 | 17.38 | 162,447 | +0.01(+0.06%) |
Dec 13, 2010 | 17.68 | 17.95 | 17.26 | 17.37 | 199,414 | -0.17(-0.97%) |
Dec 10, 2010 | 17.06 | 17.69 | 17.06 | 17.54 | 238,764 | +0.56(+3.30%) |
Dec 09, 2010 | 17.24 | 17.35 | 16.97 | 16.98 | 131,310 | -0.03(-0.18%) |
Dec 08, 2010 | 16.77 | 17.12 | 16.77 | 17.01 | 168,127 | +0.21(+1.25%) |
Dec 07, 2010 | 16.38 | 17.01 | 16.25 | 16.80 | 383,015 | +0.62(+3.83%) |
Dec 06, 2010 | 15.71 | 16.28 | 15.58 | 16.18 | 487,668 | +0.39(+2.47%) |
Dec 03, 2010 | 15.26 | 15.85 | 15.26 | 15.79 | 127,243 | +0.42(+2.73%) |
Dec 02, 2010 | 14.95 | 15.44 | 14.93 | 15.37 | 123,259 | +0.44(+2.95%) |
Dec 01, 2010 | 14.38 | 15.06 | 14.07 | 14.93 | 190,950 | +0.76(+5.36%) |
Nov 30, 2010 | 13.79 | 14.18 | 13.79 | 14.17 | 244,270 | +0.06(+0.43%) |
Nov 29, 2010 | 13.78 | 14.19 | 13.62 | 14.11 | 130,492 | +0.15(+1.07%) |
Nov 26, 2010 | 13.90 | 14.18 | 13.87 | 13.96 | 35,685 | -0.19(-1.34%) |
Nov 24, 2010 | 14.00 | 14.15 | 14.15 | 14.15 | 143,520 | +0.34(+2.46%) |
Nov 23, 2010 | 13.82 | 13.93 | 13.56 | 13.81 | 65,619 | -0.33(-2.33%) |
Nov 22, 2010 | 14.13 | 14.47 | 13.93 | 14.14 | 120,728 | -0.09(-0.63%) |
Nov 19, 2010 | 14.01 | 14.43 | 13.78 | 14.23 | 123,176 | +0.16(+1.14%) |
Nov 18, 2010 | 13.43 | 14.41 | 13.42 | 14.07 | 146,092 | +0.96(+7.32%) |
Nov 17, 2010 | 13.46 | 13.46 | 12.98 | 13.11 | 162,075 | -0.34(-2.53%) |
Nov 16, 2010 | 14.20 | 14.20 | 13.17 | 13.45 | 210,345 | -0.95(-6.60%) |
Nov 15, 2010 | 14.31 | 14.59 | 14.00 | 14.40 | 147,939 | +0.16(+1.12%) |
Nov 12, 2010 | 14.97 | 14.97 | 14.19 | 14.24 | 184,412 | -0.90(-5.94%) |
Nov 11, 2010 | 15.54 | 15.75 | 14.94 | 15.14 | 94,013 | -0.58(-3.69%) |
Nov 10, 2010 | 15.58 | 15.78 | 14.67 | 15.72 | 154,245 | +0.01(+0.06%) |
Nov 09, 2010 | 16.10 | 16.17 | 15.51 | 15.71 | 166,972 | -0.33(-2.06%) |
Nov 08, 2010 | 15.53 | 16.32 | 15.53 | 16.04 | 286,405 | +0.51(+3.28%) |
Nov 05, 2010 | 15.65 | 15.65 | 14.95 | 15.53 | 372,548 | +0.53(+3.53%) |
Nov 04, 2010 | 14.00 | 15.14 | 13.51 | 15.00 | 384,150 | +1.11(+7.99%) |
Nov 03, 2010 | 13.65 | 14.00 | 12.98 | 13.89 | 356,670 | +0.24(+1.76%) |
Nov 02, 2010 | 13.79 | 13.82 | 13.41 | 13.65 | 175,922 | +0.10(+0.74%) |
Nov 01, 2010 | 13.51 | 13.75 | 13.24 | 13.55 | 201,572 | +0.12(+0.89%) |
Oct 29, 2010 | 13.31 | 13.60 | 13.24 | 13.43 | 192,366 | +0.07(+0.52%) |
Oct 28, 2010 | 13.35 | 13.64 | 13.00 | 13.36 | 213,628 | +0.15(+1.14%) |
Oct 27, 2010 | 12.96 | 13.29 | 12.76 | 13.21 | 212,519 | +0.02(+0.15%) |
Oct 25, 2010 | 12.52 | 13.35 | 12.52 | 13.19 | 399,530 | +0.74(+5.94%) |
Oct 22, 2010 | 11.79 | 12.80 | 11.71 | 12.45 | 344,900 | +0.67(+5.69%) |
Oct 21, 2010 | 11.50 | 12.14 | 11.43 | 11.78 | 233,859 | +0.39(+3.42%) |
Oct 20, 2010 | 11.35 | 11.66 | 11.24 | 11.39 | 52,794 | +0.13(+1.15%) |
Oct 19, 2010 | 11.52 | 11.86 | 11.14 | 11.26 | 104,271 | -0.50(-4.25%) |
Oct 18, 2010 | 11.67 | 11.97 | 11.50 | 11.76 | 82,556 | +0.09(+0.77%) |
Oct 15, 2010 | 12.00 | 12.09 | 11.57 | 11.67 | 126,893 | -0.30(-2.51%) |
Oct 14, 2010 | 11.95 | 12.00 | 11.65 | 11.97 | 118,241 | +0.05(+0.42%) |
Oct 13, 2010 | 11.80 | 12.00 | 11.64 | 11.92 | 224,696 | +0.18(+1.53%) |
Oct 12, 2010 | 11.31 | 11.77 | 11.23 | 11.74 | 258,194 | +0.35(+3.07%) |
Oct 11, 2010 | 10.61 | 11.47 | 10.58 | 11.39 | 295,889 | +0.75(+7.05%) |
Oct 08, 2010 | 10.53 | 10.74 | 10.39 | 10.64 | 239,563 | +0.15(+1.43%) |
Oct 07, 2010 | 10.84 | 10.88 | 10.37 | 10.49 | 179,009 | -0.22(-2.05%) |
Oct 06, 2010 | 10.63 | 11.04 | 10.41 | 10.71 | 250,605 | +0.08(+0.75%) |
Oct 05, 2010 | 9.770 | 10.68 | 9.770 | 10.63 | 287,240 | +0.98(+10.16%) |
Oct 04, 2010 | 10.07 | 10.10 | 9.630 | 9.650 | 87,158 | -0.43(-4.27%) |
Oct 01, 2010 | 10.30 | 10.30 | 9.890 | 10.08 | 97,742 | -0.10(-0.98%) |
Sep 30, 2010 | 10.50 | 10.56 | 10.10 | 10.18 | 111,350 | -0.22(-2.12%) |
Sep 29, 2010 | 10.44 | 10.57 | 10.27 | 10.40 | 159,031 | -0.12(-1.14%) |
Sep 28, 2010 | 10.50 | 10.63 | 10.16 | 10.52 | 108,101 | +0.12(+1.15%) |
Sep 27, 2010 | 10.33 | 10.48 | 9.990 | 10.40 | 71,231 | +0.10(+0.97%) |
Sep 24, 2010 | 9.990 | 10.30 | 9.730 | 10.30 | 113,122 | +0.47(+4.78%) |
Sep 23, 2010 | 10.41 | 10.53 | 9.640 | 9.830 | 94,541 | -0.67(-6.38%) |
Sep 22, 2010 | 10.52 | 10.77 | 10.30 | 10.50 | 154,251 | -0.10(-0.94%) |
Sep 21, 2010 | 10.51 | 10.83 | 10.45 | 10.60 | 134,638 | +0.09(+0.86%) |
Sep 20, 2010 | 10.07 | 10.51 | 9.870 | 10.51 | 116,326 | +0.45(+4.47%) |
Sep 17, 2010 | 10.18 | 10.29 | 9.730 | 10.06 | 130,500 | -0.37(-3.55%) |
Sep 15, 2010 | 9.980 | 10.45 | 9.820 | 10.43 | 92,531 | +0.38(+3.78%) |
Sep 14, 2010 | 10.00 | 10.47 | 9.930 | 10.05 | 133,362 | +0.03(+0.30%) |
Sep 13, 2010 | 10.01 | 10.13 | 9.715 | 10.02 | 186,314 | +0.18(+1.83%) |
Sep 10, 2010 | 9.860 | 9.860 | 9.500 | 9.840 | 82,713 | +0.07(+0.72%) |
Sep 09, 2010 | 10.36 | 10.53 | 9.730 | 9.770 | 68,890 | -0.36(-3.55%) |
Sep 08, 2010 | 9.810 | 10.37 | 9.810 | 10.13 | 69,419 | +0.33(+3.37%) |
Sep 07, 2010 | 10.41 | 10.41 | 9.760 | 9.800 | 129,925 | -0.70(-6.67%) |
Sep 03, 2010 | 10.33 | 10.60 | 10.07 | 10.50 | 96,707 | +0.37(+3.65%) |
Sep 02, 2010 | 9.860 | 10.17 | 9.740 | 10.13 | 105,177 | +0.21(+2.12%) |
Sep 01, 2010 | 9.290 | 9.940 | 9.060 | 9.920 | 129,266 | +0.84(+9.25%) |
Aug 31, 2010 | 9.060 | 9.230 | 8.720 | 9.080 | 118,060 | -0.01(-0.11%) |
Aug 30, 2010 | 9.600 | 9.620 | 9.090 | 9.090 | 128,103 | -0.55(-5.71%) |
Aug 27, 2010 | 9.110 | 9.670 | 8.910 | 9.640 | 146,226 | +0.71(+7.95%) |
Aug 26, 2010 | 9.040 | 9.460 | 8.910 | 8.930 | 84,049 | -0.08(-0.89%) |
Aug 25, 2010 | 8.970 | 9.040 | 8.711 | 9.010 | 130,483 | -0.03(-0.33%) |
Aug 24, 2010 | 9.000 | 9.390 | 8.890 | 9.040 | 100,201 | -0.17(-1.85%) |
Aug 23, 2010 | 9.490 | 9.490 | 9.100 | 9.210 | 126,031 | -0.19(-2.02%) |
Aug 20, 2010 | 9.110 | 9.420 | 8.840 | 9.400 | 154,867 | +0.21(+2.29%) |
Aug 19, 2010 | 9.650 | 9.710 | 9.180 | 9.190 | 156,361 | -0.54(-5.55%) |
Aug 18, 2010 | 9.970 | 9.970 | 9.550 | 9.730 | 108,966 | -0.29(-2.89%) |
Aug 17, 2010 | 9.840 | 10.07 | 9.620 | 10.02 | 128,149 | +0.36(+3.73%) |
Aug 16, 2010 | 9.630 | 9.920 | 9.500 | 9.660 | 103,696 | -0.07(-0.72%) |
Aug 13, 2010 | 9.690 | 9.890 | 9.600 | 9.730 | 156,843 | -0.04(-0.41%) |
Aug 12, 2010 | 9.240 | 9.860 | 9.140 | 9.770 | 191,110 | +0.32(+3.39%) |
Aug 11, 2010 | 9.970 | 10.34 | 9.400 | 9.450 | 249,927 | -0.82(-7.98%) |
Aug 10, 2010 | 10.21 | 10.42 | 9.910 | 10.27 | 211,807 | -0.14(-1.34%) |
Aug 09, 2010 | 10.33 | 10.51 | 10.12 | 10.41 | 187,518 | +0.14(+1.36%) |
Aug 06, 2010 | 10.60 | 10.65 | 9.920 | 10.27 | 226,085 | -0.53(-4.91%) |
Aug 05, 2010 | 10.64 | 11.04 | 10.60 | 10.80 | 354,093 | +0.01(+0.09%) |
Aug 04, 2010 | 11.18 | 11.18 | 10.61 | 10.79 | 221,843 | -0.34(-3.05%) |
Aug 03, 2010 | 11.36 | 11.53 | 11.07 | 11.13 | 105,930 | -0.27(-2.37%) |
Aug 02, 2010 | 11.52 | 11.64 | 11.18 | 11.40 | 128,340 | +0.15(+1.33%) |
Jul 30, 2010 | 10.15 | 11.36 | 10.15 | 11.25 | 303,218 | +0.87(+8.38%) |
Jul 29, 2010 | 10.27 | 10.53 | 10.09 | 10.38 | 158,371 | +0.20(+1.96%) |
Jul 28, 2010 | 10.37 | 10.39 | 10.02 | 10.18 | 96,230 | -0.24(-2.30%) |
Jul 27, 2010 | 10.75 | 10.79 | 10.25 | 10.42 | 81,370 | -0.19(-1.79%) |
Jul 26, 2010 | 10.31 | 10.66 | 10.17 | 10.61 | 108,315 | +0.31(+3.01%) |
Jul 23, 2010 | 9.810 | 10.32 | 9.680 | 10.30 | 160,748 | +0.48(+4.89%) |
Jul 22, 2010 | 9.810 | 10.19 | 9.380 | 9.820 | 253,294 | +0.25(+2.61%) |
Jul 21, 2010 | 9.850 | 10.05 | 9.470 | 9.570 | 219,900 | -0.17(-1.75%) |
Jul 20, 2010 | 9.510 | 9.800 | 9.270 | 9.740 | 219,793 | +0.04(+0.41%) |
Jul 19, 2010 | 10.15 | 10.15 | 9.570 | 9.700 | 259,666 | -0.40(-3.96%) |
Jul 16, 2010 | 10.73 | 10.81 | 10.08 | 10.10 | 168,550 | -0.71(-6.57%) |
Jul 15, 2010 | 10.97 | 11.03 | 10.58 | 10.81 | 119,614 | -0.09(-0.83%) |
Jul 14, 2010 | 10.88 | 11.27 | 10.68 | 10.90 | 71,508 | -0.01(-0.09%) |
Jul 13, 2010 | 10.51 | 10.98 | 10.38 | 10.91 | 171,965 | +0.55(+5.31%) |
Jul 12, 2010 | 10.49 | 10.70 | 10.15 | 10.36 | 92,501 | -0.21(-1.99%) |
Jul 09, 2010 | 10.25 | 10.61 | 10.22 | 10.57 | 105,277 | +0.27(+2.62%) |
Jul 08, 2010 | 10.46 | 10.74 | 10.05 | 10.30 | 185,453 | +0.01(+0.10%) |
Jul 07, 2010 | 9.790 | 10.33 | 9.610 | 10.29 | 329,878 | +0.58(+5.97%) |
Jul 06, 2010 | 10.05 | 10.31 | 9.630 | 9.710 | 281,242 | -0.13(-1.32%) |
Jul 02, 2010 | 10.10 | 10.37 | 9.550 | 9.840 | 140,069 | -0.14(-1.40%) |
Jul 01, 2010 | 10.15 | 10.19 | 9.520 | 9.980 | 289,601 | -0.23(-2.25%) |
Jun 30, 2010 | 10.50 | 10.91 | 10.09 | 10.21 | 315,033 | -0.26(-2.48%) |
Jun 29, 2010 | 11.39 | 11.58 | 10.40 | 10.47 | 285,556 | -1.25(-10.67%) |
Jun 25, 2010 | 11.42 | 11.82 | 11.11 | 11.72 | 3,765,883 | +0.43(+3.81%) |
Jun 24, 2010 | 11.38 | 12.08 | 11.11 | 11.29 | 230,517 | -0.18(-1.57%) |
Jun 23, 2010 | 11.30 | 11.60 | 10.90 | 11.47 | 195,516 | +0.20(+1.77%) |
Jun 22, 2010 | 12.02 | 12.38 | 11.26 | 11.27 | 224,832 | -0.78(-6.47%) |
Jun 21, 2010 | 12.04 | 12.69 | 11.85 | 12.05 | 270,472 | +0.03(+0.25%) |
Jun 18, 2010 | 12.05 | 12.20 | 11.89 | 12.02 | 92,443 | -0.02(-0.17%) |
Jun 17, 2010 | 11.91 | 12.19 | 11.59 | 12.04 | 141,824 | +0.14(+1.22%) |
Jun 16, 2010 | 11.95 | 12.11 | 11.44 | 11.89 | 247,279 | -0.10(-0.79%) |
Jun 15, 2010 | 11.92 | 12.16 | 11.73 | 11.99 | 339,095 | +0.30(+2.57%) |
Jun 14, 2010 | 12.10 | 12.22 | 11.48 | 11.69 | 232,660 | -0.28(-2.34%) |
Jun 11, 2010 | 11.43 | 11.97 | 11.19 | 11.97 | 123,467 | +0.42(+3.64%) |
Jun 10, 2010 | 11.45 | 11.58 | 11.31 | 11.55 | 215,491 | +0.50(+4.52%) |
Jun 09, 2010 | 10.99 | 11.46 | 10.83 | 11.05 | 289,200 | +0.28(+2.60%) |
Jun 08, 2010 | 10.85 | 11.12 | 10.30 | 10.77 | 215,242 | +0.03(+0.28%) |
Jun 07, 2010 | 11.73 | 11.88 | 10.67 | 10.74 | 210,508 | -0.87(-7.49%) |
Jun 04, 2010 | 12.03 | 12.31 | 11.52 | 11.61 | 216,976 | -0.93(-7.42%) |
Jun 03, 2010 | 12.17 | 12.68 | 12.10 | 12.54 | 181,401 | +0.31(+2.53%) |
Jun 02, 2010 | 11.45 | 12.28 | 11.30 | 12.23 | 267,492 | +0.97(+8.61%) |
Jun 01, 2010 | 11.72 | 12.04 | 11.22 | 11.26 | 159,265 | -0.64(-5.38%) |
May 28, 2010 | 11.99 | 12.09 | 11.65 | 11.90 | 263,972 | -0.09(-0.75%) |
May 27, 2010 | 11.50 | 12.00 | 11.11 | 11.99 | 232,667 | +0.94(+8.51%) |
May 26, 2010 | 10.96 | 11.39 | 10.75 | 11.05 | 343,380 | -0.04(-0.36%) |
May 25, 2010 | 11.09 | 11.29 | 10.64 | 11.09 | 147,105 | -0.38(-3.31%) |
May 24, 2010 | 11.35 | 11.86 | 11.12 | 11.47 | 151,356 | +0.13(+1.15%) |
May 21, 2010 | 10.76 | 11.51 | 10.50 | 11.34 | 208,989 | +0.39(+3.56%) |
May 20, 2010 | 10.65 | 11.72 | 10.56 | 10.95 | 361,250 | -1.12(-9.28%) |
May 19, 2010 | 12.58 | 12.99 | 11.97 | 12.07 | 197,179 | -0.69(-5.41%) |
May 18, 2010 | 12.96 | 13.36 | 12.45 | 12.76 | 325,590 | -0.11(-0.85%) |
May 17, 2010 | 12.97 | 13.69 | 12.25 | 12.87 | 234,097 | -0.07(-0.54%) |
May 14, 2010 | 13.10 | 13.10 | 12.20 | 12.94 | 220,681 | -0.37(-2.78%) |
May 13, 2010 | 12.89 | 13.61 | 12.88 | 13.31 | 383,110 | +0.45(+3.50%) |
May 12, 2010 | 12.28 | 12.97 | 12.17 | 12.86 | 248,501 | +0.75(+6.19%) |
May 11, 2010 | 12.16 | 12.59 | 11.82 | 12.11 | 243,138 | +0.23(+1.94%) |
May 10, 2010 | 11.75 | 12.53 | 11.55 | 11.88 | 221,431 | +0.67(+5.98%) |
May 07, 2010 | 11.07 | 11.65 | 11.07 | 11.21 | 543,823 | +0.19(+1.72%) |
May 06, 2010 | 9.820 | 12.62 | 9.470 | 11.02 | 1,367,896 | +1.38(+14.32%) |
May 05, 2010 | 9.790 | 9.930 | 9.440 | 9.640 | 145,838 | -0.29(-2.92%) |
May 04, 2010 | 9.600 | 9.980 | 9.560 | 9.930 | 124,526 | +0.05(+0.51%) |