Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.03 | 15.07 | 14.87 | 14.98 | 386,241 | -0.03(-0.23%) |
Apr 28, 2011 | 15.07 | 15.10 | 14.90 | 15.01 | 380,514 | -0.07(-0.46%) |
Apr 27, 2011 | 15.00 | 15.13 | 14.96 | 15.08 | 385,866 | +0.13(+0.84%) |
Apr 26, 2011 | 14.87 | 15.11 | 14.82 | 14.96 | 712,434 | +0.18(+1.23%) |
Apr 25, 2011 | 14.82 | 14.96 | 14.75 | 14.77 | 402,562 | -0.14(-0.93%) |
Apr 21, 2011 | 15.21 | 15.25 | 14.77 | 14.91 | 740,922 | -0.22(-1.43%) |
Apr 20, 2011 | 15.22 | 15.22 | 14.97 | 15.13 | 575,144 | +0.15(+1.02%) |
Apr 19, 2011 | 15.03 | 15.16 | 14.91 | 14.98 | 710,109 | +0.03(+0.23%) |
Apr 18, 2011 | 15.04 | 15.29 | 14.85 | 14.94 | 729,281 | -0.23(-1.51%) |
Apr 15, 2011 | 15.00 | 15.26 | 14.71 | 15.17 | 1,123,892 | +0.40(+2.68%) |
Apr 14, 2011 | 14.68 | 14.82 | 14.44 | 14.77 | 893,893 | -0.01(-0.05%) |
Apr 13, 2011 | 15.07 | 15.07 | 14.75 | 14.78 | 754,272 | -0.17(-1.16%) |
Apr 12, 2011 | 15.05 | 15.10 | 14.83 | 14.96 | 664,048 | -0.21(-1.38%) |
Apr 11, 2011 | 15.00 | 15.28 | 15.00 | 15.16 | 699,311 | +0.17(+1.11%) |
Apr 08, 2011 | 15.16 | 15.22 | 14.91 | 15.00 | 511,172 | -0.06(-0.37%) |
Apr 07, 2011 | 15.12 | 15.13 | 14.79 | 15.05 | 687,848 | -0.04(-0.28%) |
Apr 06, 2011 | 14.82 | 15.16 | 14.77 | 15.10 | 647,183 | +0.34(+2.31%) |
Apr 05, 2011 | 15.04 | 15.07 | 14.73 | 14.75 | 732,220 | -0.34(-2.26%) |
Apr 04, 2011 | 15.33 | 15.33 | 15.04 | 15.10 | 871,360 | +0.08(+0.56%) |
Apr 01, 2011 | 15.03 | 15.13 | 14.91 | 15.01 | 601,514 | +0.10(+0.65%) |
Mar 31, 2011 | 14.80 | 14.96 | 14.68 | 14.91 | 451,817 | +0.08(+0.52%) |
Mar 30, 2011 | 14.77 | 15.00 | 14.59 | 14.84 | 749,218 | +0.17(+1.14%) |
Mar 29, 2011 | 14.63 | 14.68 | 14.40 | 14.67 | 619,388 | +0.06(+0.38%) |
Mar 28, 2011 | 14.64 | 14.73 | 14.48 | 14.61 | 668,459 | +0.00(+0.00%) |
Mar 25, 2011 | 14.71 | 15.02 | 14.57 | 14.61 | 1,346,579 | +0.03(+0.24%) |
Mar 24, 2011 | 14.71 | 14.75 | 14.29 | 14.58 | 651,925 | -0.07(-0.48%) |
Mar 23, 2011 | 14.59 | 14.73 | 14.31 | 14.65 | 703,038 | +0.01(+0.09%) |
Mar 22, 2011 | 14.77 | 14.80 | 14.57 | 14.64 | 375,482 | -0.11(-0.76%) |
Mar 21, 2011 | 14.78 | 14.79 | 14.63 | 14.75 | 641,352 | +0.10(+0.67%) |
Mar 18, 2011 | 14.51 | 14.77 | 14.44 | 14.65 | 981,625 | +0.31(+2.18%) |
Mar 17, 2011 | 14.57 | 14.59 | 14.22 | 14.34 | 608,529 | +0.01(+0.10%) |
Mar 16, 2011 | 14.61 | 14.64 | 14.27 | 14.32 | 1,277,659 | -0.29(-2.00%) |
Mar 15, 2011 | 14.58 | 14.73 | 14.52 | 14.61 | 926,754 | -0.24(-1.59%) |
Mar 14, 2011 | 14.84 | 15.05 | 14.67 | 14.85 | 743,301 | -0.22(-1.43%) |
Mar 11, 2011 | 15.09 | 15.18 | 14.91 | 15.07 | 605,079 | +0.04(+0.28%) |
Mar 10, 2011 | 15.41 | 15.41 | 15.03 | 15.03 | 966,983 | -0.56(-3.62%) |
Mar 09, 2011 | 15.90 | 15.90 | 15.56 | 15.59 | 684,830 | -0.32(-2.01%) |
Mar 08, 2011 | 15.46 | 16.00 | 15.32 | 15.91 | 742,310 | +0.52(+3.39%) |
Mar 07, 2011 | 15.78 | 15.96 | 15.16 | 15.39 | 900,769 | -0.30(-1.91%) |
Mar 04, 2011 | 15.96 | 16.00 | 15.46 | 15.69 | 644,849 | -0.28(-1.74%) |
Mar 03, 2011 | 15.80 | 16.18 | 15.80 | 15.96 | 842,856 | +0.32(+2.05%) |
Mar 02, 2011 | 15.89 | 15.93 | 15.48 | 15.64 | 875,878 | -0.24(-1.49%) |
Mar 01, 2011 | 16.18 | 16.24 | 15.83 | 15.88 | 924,657 | -0.25(-1.55%) |
Feb 28, 2011 | 16.25 | 16.35 | 15.99 | 16.13 | 856,083 | -0.03(-0.22%) |
Feb 25, 2011 | 15.78 | 16.17 | 15.67 | 16.17 | 918,673 | +0.48(+3.06%) |
Feb 24, 2011 | 15.80 | 15.87 | 15.48 | 15.69 | 1,201,554 | -0.06(-0.35%) |
Feb 23, 2011 | 15.84 | 16.04 | 15.63 | 15.74 | 1,262,211 | -0.09(-0.57%) |
Feb 22, 2011 | 16.05 | 16.26 | 15.71 | 15.83 | 1,375,700 | -0.43(-2.65%) |
Feb 18, 2011 | 16.34 | 16.43 | 16.16 | 16.26 | 773,418 | +0.02(+0.13%) |
Feb 17, 2011 | 16.14 | 16.33 | 15.77 | 16.24 | 585,029 | -0.01(-0.04%) |
Feb 16, 2011 | 16.18 | 16.42 | 16.10 | 16.25 | 525,323 | +0.08(+0.52%) |
Feb 15, 2011 | 16.30 | 16.39 | 16.12 | 16.17 | 423,488 | -0.17(-1.02%) |
Feb 14, 2011 | 16.29 | 16.51 | 16.21 | 16.33 | 463,420 | +0.06(+0.34%) |
Feb 11, 2011 | 15.96 | 16.38 | 15.85 | 16.28 | 773,957 | +0.29(+1.78%) |
Feb 10, 2011 | 16.12 | 16.23 | 15.81 | 15.99 | 567,195 | -0.19(-1.20%) |
Feb 09, 2011 | 16.38 | 16.49 | 16.05 | 16.19 | 759,996 | -0.27(-1.65%) |
Feb 08, 2011 | 16.24 | 16.49 | 16.12 | 16.46 | 788,076 | +0.20(+1.24%) |
Feb 07, 2011 | 16.12 | 16.41 | 16.05 | 16.26 | 665,008 | +0.15(+0.91%) |
Feb 04, 2011 | 16.01 | 16.15 | 15.78 | 16.11 | 978,317 | +0.10(+0.65%) |
Feb 03, 2011 | 16.00 | 16.10 | 15.77 | 16.01 | 874,323 | +0.01(+0.09%) |
Feb 02, 2011 | 16.10 | 16.36 | 15.99 | 15.99 | 689,224 | -0.17(-1.03%) |
Feb 01, 2011 | 16.07 | 16.25 | 15.92 | 16.16 | 926,638 | +0.24(+1.53%) |
Jan 31, 2011 | 15.76 | 16.29 | 15.63 | 15.92 | 1,727,166 | +0.22(+1.37%) |
Jan 28, 2011 | 16.20 | 16.30 | 15.69 | 15.70 | 1,353,806 | -0.54(-3.34%) |
Jan 27, 2011 | 15.96 | 16.42 | 15.84 | 16.24 | 904,556 | +0.26(+1.65%) |
Jan 26, 2011 | 16.26 | 16.41 | 15.91 | 15.98 | 1,279,311 | -0.24(-1.50%) |
Jan 25, 2011 | 15.92 | 16.29 | 15.83 | 16.22 | 2,063,556 | +0.26(+1.66%) |
Jan 24, 2011 | 15.86 | 16.09 | 15.73 | 15.96 | 965,372 | +0.06(+0.39%) |
Jan 21, 2011 | 15.55 | 15.90 | 15.49 | 15.90 | 1,407,576 | +0.44(+2.83%) |
Jan 20, 2011 | 15.37 | 15.60 | 15.23 | 15.46 | 1,336,002 | -0.02(-0.13%) |
Jan 19, 2011 | 15.65 | 15.74 | 15.14 | 15.48 | 1,786,810 | -0.28(-1.77%) |
Jan 18, 2011 | 15.07 | 15.99 | 15.07 | 15.76 | 3,336,066 | +0.87(+5.84%) |
Jan 14, 2011 | 14.12 | 15.13 | 14.05 | 14.89 | 4,578,206 | +1.18(+8.63%) |
Jan 13, 2011 | 14.00 | 14.08 | 13.56 | 13.70 | 960,210 | -0.24(-1.75%) |
Jan 12, 2011 | 13.87 | 14.07 | 13.81 | 13.95 | 765,827 | +0.12(+0.85%) |
Jan 11, 2011 | 13.84 | 13.91 | 13.50 | 13.83 | 868,066 | +0.08(+0.56%) |
Jan 10, 2011 | 13.77 | 13.88 | 13.44 | 13.75 | 1,098,392 | -0.08(-0.60%) |
Jan 07, 2011 | 14.16 | 14.26 | 13.66 | 13.84 | 1,282,666 | -0.28(-1.97%) |
Jan 06, 2011 | 14.35 | 14.42 | 14.09 | 14.11 | 905,426 | -0.20(-1.41%) |
Jan 05, 2011 | 13.63 | 14.46 | 13.63 | 14.32 | 2,556,185 | +0.73(+5.38%) |
Jan 04, 2011 | 13.79 | 13.84 | 13.33 | 13.59 | 666,874 | -0.16(-1.16%) |
Jan 03, 2011 | 13.84 | 13.91 | 13.62 | 13.75 | 1,027,528 | +0.04(+0.30%) |
Dec 31, 2010 | 13.61 | 13.79 | 13.51 | 13.70 | 881,570 | +0.10(+0.77%) |
Dec 30, 2010 | 13.66 | 13.87 | 13.43 | 13.60 | 651,512 | -0.06(-0.46%) |
Dec 29, 2010 | 13.73 | 13.85 | 13.53 | 13.66 | 504,630 | -0.03(-0.25%) |
Dec 28, 2010 | 13.64 | 13.78 | 13.59 | 13.70 | 470,168 | +0.09(+0.66%) |
Dec 27, 2010 | 13.28 | 13.67 | 13.23 | 13.61 | 475,380 | +0.22(+1.66%) |
Dec 23, 2010 | 13.53 | 13.66 | 13.29 | 13.38 | 610,880 | -0.17(-1.23%) |
Dec 22, 2010 | 13.01 | 13.89 | 13.01 | 13.55 | 2,933,021 | +0.60(+4.62%) |
Dec 21, 2010 | 12.71 | 13.13 | 12.67 | 12.95 | 8,636,454 | +0.09(+0.70%) |
Dec 20, 2010 | 12.87 | 13.03 | 12.83 | 12.86 | 545,251 | +0.04(+0.33%) |
Dec 17, 2010 | 12.66 | 12.97 | 12.64 | 12.82 | 1,545,624 | +0.21(+1.65%) |
Dec 16, 2010 | 12.64 | 12.93 | 12.51 | 12.61 | 658,191 | +0.01(+0.11%) |
Dec 15, 2010 | 12.72 | 13.06 | 12.55 | 12.60 | 658,857 | -0.13(-0.98%) |
Dec 14, 2010 | 12.61 | 12.95 | 12.58 | 12.72 | 601,265 | +0.13(+0.99%) |
Dec 13, 2010 | 12.78 | 12.78 | 12.47 | 12.60 | 611,469 | -0.14(-1.09%) |
Dec 10, 2010 | 12.55 | 12.81 | 12.45 | 12.74 | 624,430 | +0.22(+1.72%) |
Dec 09, 2010 | 12.42 | 12.59 | 12.33 | 12.52 | 570,695 | +0.18(+1.47%) |
Dec 08, 2010 | 12.08 | 12.51 | 12.08 | 12.34 | 540,918 | +0.26(+2.19%) |
Dec 07, 2010 | 12.30 | 12.47 | 12.04 | 12.08 | 703,361 | -0.10(-0.80%) |
Dec 06, 2010 | 12.22 | 12.26 | 12.07 | 12.17 | 494,373 | -0.11(-0.91%) |
Dec 03, 2010 | 12.12 | 12.31 | 11.89 | 12.29 | 377,351 | +0.10(+0.80%) |
Dec 02, 2010 | 11.83 | 12.25 | 11.80 | 12.19 | 618,501 | +0.36(+3.06%) |
Dec 01, 2010 | 11.67 | 11.83 | 11.61 | 11.83 | 735,735 | +0.35(+3.03%) |
Nov 30, 2010 | 11.60 | 11.67 | 11.42 | 11.48 | 626,354 | -0.22(-1.90%) |
Nov 29, 2010 | 11.60 | 11.80 | 11.49 | 11.70 | 328,191 | +0.01(+0.12%) |
Nov 26, 2010 | 11.75 | 11.87 | 11.67 | 11.69 | 148,106 | -0.14(-1.18%) |
Nov 24, 2010 | 11.63 | 11.83 | 11.83 | 11.83 | 537,063 | +0.28(+2.41%) |
Nov 23, 2010 | 11.55 | 11.67 | 11.49 | 11.55 | 454,758 | -0.16(-1.37%) |
Nov 22, 2010 | 11.78 | 11.80 | 11.53 | 11.71 | 490,474 | -0.13(-1.06%) |
Nov 19, 2010 | 11.83 | 11.87 | 11.75 | 11.83 | 752,750 | -0.06(-0.47%) |
Nov 18, 2010 | 12.05 | 12.15 | 11.89 | 11.89 | 525,988 | +0.08(+0.65%) |
Nov 17, 2010 | 11.92 | 12.00 | 11.74 | 11.81 | 590,618 | -0.10(-0.82%) |
Nov 16, 2010 | 11.98 | 12.03 | 11.79 | 11.91 | 712,573 | -0.15(-1.27%) |
Nov 15, 2010 | 12.04 | 12.29 | 12.01 | 12.06 | 530,204 | +0.06(+0.52%) |
Nov 12, 2010 | 12.17 | 12.24 | 11.98 | 12.00 | 547,586 | -0.35(-2.82%) |
Nov 11, 2010 | 12.51 | 12.56 | 12.32 | 12.35 | 557,606 | -0.31(-2.42%) |
Nov 10, 2010 | 12.40 | 12.70 | 12.31 | 12.65 | 428,586 | +0.25(+2.02%) |
Nov 09, 2010 | 12.66 | 12.73 | 12.30 | 12.40 | 819,636 | -0.19(-1.49%) |
Nov 08, 2010 | 12.61 | 12.65 | 12.37 | 12.59 | 668,734 | -0.07(-0.55%) |
Nov 05, 2010 | 12.21 | 12.80 | 12.07 | 12.66 | 849,462 | +0.70(+5.81%) |
Nov 04, 2010 | 12.08 | 12.31 | 11.91 | 11.96 | 1,180,067 | +0.09(+0.76%) |
Nov 03, 2010 | 11.61 | 11.96 | 11.61 | 11.87 | 851,834 | +0.31(+2.64%) |
Nov 02, 2010 | 11.71 | 11.93 | 11.47 | 11.57 | 633,888 | -0.02(-0.18%) |
Nov 01, 2010 | 11.98 | 11.98 | 11.38 | 11.59 | 704,111 | -0.31(-2.63%) |
Oct 29, 2010 | 11.78 | 11.96 | 11.71 | 11.90 | 511,287 | +0.08(+0.71%) |
Oct 28, 2010 | 12.04 | 12.09 | 11.75 | 11.82 | 594,022 | -0.15(-1.22%) |
Oct 27, 2010 | 11.83 | 12.07 | 11.76 | 11.96 | 471,246 | +0.10(+0.82%) |
Oct 25, 2010 | 12.22 | 12.24 | 11.83 | 11.87 | 424,869 | -0.27(-2.23%) |
Oct 22, 2010 | 12.22 | 12.24 | 11.96 | 12.14 | 324,893 | -0.01(-0.11%) |
Oct 21, 2010 | 12.21 | 12.49 | 11.94 | 12.15 | 598,134 | -0.03(-0.29%) |
Oct 20, 2010 | 12.22 | 12.35 | 11.97 | 12.19 | 466,436 | +0.01(+0.06%) |
Oct 19, 2010 | 12.28 | 12.62 | 12.06 | 12.18 | 807,285 | -0.31(-2.45%) |
Oct 18, 2010 | 12.35 | 12.52 | 12.26 | 12.49 | 672,391 | +0.20(+1.64%) |
Oct 15, 2010 | 12.68 | 12.93 | 11.70 | 12.28 | 1,564,311 | -0.22(-1.72%) |
Oct 14, 2010 | 12.61 | 12.65 | 12.34 | 12.50 | 1,108,949 | -0.14(-1.10%) |
Oct 13, 2010 | 12.57 | 12.81 | 12.40 | 12.64 | 752,955 | +0.15(+1.17%) |
Oct 12, 2010 | 12.39 | 12.54 | 12.19 | 12.49 | 371,227 | +0.05(+0.39%) |
Oct 11, 2010 | 12.54 | 12.58 | 12.41 | 12.44 | 227,531 | -0.08(-0.61%) |
Oct 08, 2010 | 12.52 | 12.67 | 12.37 | 12.52 | 506,052 | +0.01(+0.06%) |
Oct 07, 2010 | 12.65 | 12.78 | 12.42 | 12.51 | 556,732 | -0.08(-0.66%) |
Oct 06, 2010 | 12.65 | 12.77 | 12.52 | 12.60 | 424,025 | -0.06(-0.44%) |
Oct 05, 2010 | 12.33 | 12.69 | 12.19 | 12.65 | 1,126,760 | +0.48(+3.94%) |
Oct 04, 2010 | 12.20 | 12.31 | 12.02 | 12.17 | 640,892 | -0.06(-0.45%) |
Oct 01, 2010 | 12.23 | 12.44 | 12.10 | 12.23 | 679,817 | +0.02(+0.15%) |
Sep 30, 2010 | 12.21 | 12.50 | 12.07 | 12.21 | 661,235 | +0.04(+0.36%) |
Sep 29, 2010 | 12.10 | 12.25 | 11.86 | 12.17 | 914,655 | -0.03(-0.29%) |
Sep 28, 2010 | 12.20 | 12.23 | 11.87 | 12.20 | 18,902 | +0.19(+1.62%) |
Sep 27, 2010 | 12.24 | 12.24 | 11.88 | 12.01 | 503,230 | -0.22(-1.82%) |
Sep 24, 2010 | 12.01 | 12.33 | 11.96 | 12.23 | 973,717 | +0.41(+3.47%) |
Sep 23, 2010 | 11.79 | 12.11 | 11.68 | 11.82 | 3,633 | -0.12(-0.99%) |
Sep 22, 2010 | 12.33 | 12.50 | 11.76 | 11.94 | 905,196 | -0.47(-3.76%) |
Sep 21, 2010 | 12.47 | 12.69 | 12.37 | 12.40 | 573,955 | -0.10(-0.78%) |
Sep 20, 2010 | 12.22 | 12.55 | 12.06 | 12.50 | 714,453 | +0.32(+2.63%) |
Sep 17, 2010 | 12.18 | 12.35 | 12.02 | 12.18 | 1,162,372 | +0.02(+0.17%) |
Sep 15, 2010 | 12.12 | 12.25 | 11.94 | 12.16 | 562,914 | +0.01(+0.11%) |
Sep 14, 2010 | 12.32 | 12.33 | 11.96 | 12.15 | 597,624 | -0.18(-1.47%) |
Sep 13, 2010 | 11.80 | 12.46 | 11.80 | 12.33 | 1,322,268 | +0.72(+6.17%) |
Sep 10, 2010 | 11.65 | 11.78 | 11.52 | 11.61 | 273,949 | -0.03(-0.24%) |
Sep 09, 2010 | 11.76 | 11.83 | 11.47 | 11.64 | 325,800 | +0.06(+0.54%) |
Sep 08, 2010 | 11.40 | 11.80 | 11.40 | 11.58 | 418,721 | +0.24(+2.08%) |
Sep 07, 2010 | 11.71 | 11.76 | 11.23 | 11.34 | 2,957 | -0.48(-4.06%) |
Sep 03, 2010 | 11.86 | 11.96 | 11.66 | 11.82 | 432,061 | +0.12(+1.01%) |
Sep 02, 2010 | 11.64 | 11.71 | 11.44 | 11.70 | 1,471 | +0.10(+0.90%) |
Sep 01, 2010 | 11.41 | 11.60 | 11.32 | 11.60 | 1,053,746 | +0.42(+3.73%) |
Aug 31, 2010 | 11.15 | 11.42 | 10.81 | 11.18 | 2,589 | +0.25(+2.29%) |
Aug 30, 2010 | 11.35 | 11.43 | 10.89 | 10.93 | 708,520 | -0.51(-4.44%) |
Aug 27, 2010 | 11.44 | 11.49 | 10.92 | 11.44 | 812,557 | +0.39(+3.52%) |
Aug 26, 2010 | 11.13 | 11.35 | 11.05 | 11.05 | 2,072 | -0.05(-0.44%) |
Aug 25, 2010 | 11.08 | 11.13 | 10.85 | 11.10 | 2,052 | -0.10(-0.93%) |
Aug 24, 2010 | 11.05 | 11.49 | 10.91 | 11.20 | 8,335 | -0.07(-0.62%) |
Aug 23, 2010 | 11.81 | 11.87 | 11.21 | 11.27 | 863,235 | -0.47(-3.97%) |
Aug 20, 2010 | 11.70 | 11.78 | 11.31 | 11.74 | 839,105 | -0.06(-0.47%) |
Aug 19, 2010 | 11.84 | 12.31 | 11.78 | 11.79 | 7,165 | +0.14(+1.19%) |
Aug 18, 2010 | 11.54 | 11.71 | 11.39 | 11.65 | 32,184 | +0.05(+0.42%) |
Aug 17, 2010 | 11.66 | 11.81 | 11.42 | 11.60 | 4,946 | +0.14(+1.21%) |
Aug 16, 2010 | 11.32 | 11.68 | 11.26 | 11.46 | 661,688 | +0.07(+0.61%) |
Aug 13, 2010 | 11.39 | 11.82 | 11.39 | 11.39 | 916,838 | -0.41(-3.47%) |
Aug 12, 2010 | 11.71 | 11.93 | 11.53 | 11.81 | 1,001,467 | -0.06(-0.53%) |
Aug 11, 2010 | 12.24 | 12.24 | 11.79 | 11.87 | 1,366,168 | -0.69(-5.48%) |
Aug 10, 2010 | 12.70 | 12.78 | 12.44 | 12.56 | 905,163 | -0.31(-2.38%) |
Aug 09, 2010 | 12.76 | 12.94 | 12.66 | 12.86 | 644,953 | +0.23(+1.82%) |
Aug 06, 2010 | 12.63 | 12.97 | 12.42 | 12.63 | 729,844 | -0.46(-3.51%) |
Aug 05, 2010 | 13.17 | 13.37 | 13.04 | 13.09 | 775,211 | -0.19(-1.41%) |
Aug 04, 2010 | 12.99 | 13.38 | 12.99 | 13.28 | 1,048,875 | +0.33(+2.58%) |
Aug 03, 2010 | 13.22 | 13.36 | 12.90 | 12.95 | 578,672 | -0.40(-3.02%) |
Aug 02, 2010 | 13.26 | 13.38 | 13.00 | 13.35 | 790,035 | +0.39(+3.00%) |
Jul 30, 2010 | 12.96 | 13.23 | 12.76 | 12.96 | 657,550 | -0.24(-1.79%) |
Jul 29, 2010 | 13.47 | 13.58 | 13.08 | 13.20 | 691,083 | -0.15(-1.09%) |
Jul 28, 2010 | 13.34 | 13.75 | 13.31 | 13.34 | 3,330 | -0.22(-1.64%) |
Jul 27, 2010 | 13.74 | 14.03 | 13.55 | 13.56 | 639,190 | -0.06(-0.41%) |
Jul 26, 2010 | 13.10 | 13.74 | 13.06 | 13.62 | 739,994 | +0.47(+3.59%) |
Jul 23, 2010 | 12.84 | 13.26 | 12.68 | 13.15 | 861,651 | +0.24(+1.88%) |
Jul 22, 2010 | 12.52 | 12.92 | 12.51 | 12.90 | 1,367,293 | +0.67(+5.51%) |
Jul 21, 2010 | 12.92 | 12.97 | 12.21 | 12.23 | 833,849 | -0.55(-4.30%) |
Jul 20, 2010 | 12.42 | 12.81 | 12.16 | 12.78 | 1,223,900 | +0.25(+2.00%) |
Jul 19, 2010 | 12.58 | 12.72 | 12.38 | 12.53 | 1,386,336 | +0.05(+0.39%) |
Jul 16, 2010 | 12.48 | 13.20 | 12.27 | 12.48 | 2,229,991 | -0.60(-4.57%) |
Jul 15, 2010 | 13.42 | 13.45 | 12.75 | 13.08 | 1,075,251 | -0.35(-2.59%) |
Jul 14, 2010 | 13.63 | 13.63 | 13.25 | 13.42 | 598,257 | -0.26(-1.88%) |
Jul 13, 2010 | 13.68 | 13.76 | 13.29 | 13.68 | 8,139 | +0.51(+3.90%) |
Jul 12, 2010 | 13.25 | 13.31 | 12.90 | 13.17 | 547,665 | -0.16(-1.20%) |
Jul 09, 2010 | 13.33 | 13.37 | 13.05 | 13.33 | 514,849 | +0.13(+1.00%) |
Jul 08, 2010 | 13.20 | 13.20 | 12.91 | 13.20 | 1,088,326 | +0.30(+2.32%) |
Jul 07, 2010 | 12.29 | 12.92 | 12.20 | 12.90 | 867,784 | +0.62(+5.04%) |
Jul 06, 2010 | 12.28 | 12.99 | 12.15 | 12.28 | 6,021 | +0.20(+1.67%) |
Jul 02, 2010 | 12.08 | 12.41 | 11.81 | 12.08 | 939,911 | -0.17(-1.36%) |
Jul 01, 2010 | 12.45 | 12.55 | 11.81 | 12.24 | 999,354 | -0.22(-1.78%) |
Jun 30, 2010 | 12.47 | 13.16 | 12.39 | 12.47 | 7,119 | -0.47(-3.60%) |
Jun 29, 2010 | 13.34 | 13.34 | 12.84 | 12.93 | 968,876 | -0.69(-5.10%) |
Jun 25, 2010 | 13.63 | 13.77 | 13.18 | 13.63 | 1,223,037 | +0.41(+3.10%) |
Jun 24, 2010 | 13.22 | 13.54 | 13.08 | 13.22 | 512 | -0.35(-2.56%) |
Jun 23, 2010 | 13.75 | 13.87 | 13.39 | 13.56 | 786,726 | -0.24(-1.76%) |
Jun 22, 2010 | 13.81 | 14.42 | 13.79 | 13.81 | 2,512 | -0.42(-2.93%) |
Jun 21, 2010 | 14.40 | 14.59 | 14.13 | 14.22 | 763,763 | +0.05(+0.34%) |
Jun 18, 2010 | 14.18 | 14.38 | 13.90 | 14.18 | 2,460,097 | +0.17(+1.19%) |
Jun 17, 2010 | 14.01 | 14.09 | 13.72 | 14.01 | 487 | +0.12(+0.90%) |
Jun 16, 2010 | 13.81 | 14.04 | 13.78 | 13.88 | 790,490 | -0.02(-0.15%) |
Jun 15, 2010 | 13.90 | 13.91 | 13.38 | 13.90 | 4,367 | +0.60(+4.49%) |
Jun 14, 2010 | 13.51 | 13.73 | 13.25 | 13.31 | 636,683 | -0.04(-0.31%) |
Jun 11, 2010 | 13.09 | 13.36 | 12.97 | 13.35 | 945,531 | +0.01(+0.10%) |
Jun 10, 2010 | 13.33 | 13.39 | 12.59 | 13.33 | 4,058 | +1.08(+8.85%) |
Jun 09, 2010 | 12.34 | 12.65 | 12.06 | 12.25 | 1,178,440 | +0.00(+0.00%) |
Jun 08, 2010 | 12.47 | 12.54 | 11.85 | 12.25 | 1,191,773 | -0.14(-1.12%) |
Jun 07, 2010 | 12.65 | 12.78 | 12.33 | 12.39 | 794,829 | -0.24(-1.93%) |
Jun 04, 2010 | 12.63 | 13.13 | 12.59 | 12.63 | 1,237,021 | -0.76(-5.66%) |
Jun 03, 2010 | 13.39 | 13.54 | 13.11 | 13.39 | 575,819 | -0.01(-0.10%) |
Jun 02, 2010 | 13.40 | 13.40 | 12.78 | 13.40 | 869,150 | +0.43(+3.32%) |
Jun 01, 2010 | 13.19 | 13.38 | 12.88 | 12.97 | 1,359,649 | -0.33(-2.51%) |
May 28, 2010 | 13.31 | 13.59 | 13.07 | 13.31 | 923,884 | -0.35(-2.54%) |
May 27, 2010 | 13.37 | 13.68 | 13.24 | 13.65 | 884,488 | +0.65(+5.02%) |
May 26, 2010 | 13.00 | 13.20 | 12.76 | 13.00 | 3,554 | +0.29(+2.30%) |
May 25, 2010 | 11.97 | 12.74 | 11.74 | 12.71 | 1,275,671 | +0.31(+2.46%) |
May 24, 2010 | 12.83 | 12.92 | 12.37 | 12.40 | 912,135 | -0.45(-3.51%) |
May 21, 2010 | 12.15 | 12.90 | 12.02 | 12.86 | 1,801,668 | +0.44(+3.52%) |
May 20, 2010 | 12.47 | 12.84 | 12.39 | 12.42 | 1,860,230 | -0.81(-6.10%) |
May 19, 2010 | 13.42 | 13.88 | 13.06 | 13.22 | 1,143,838 | -0.30(-2.21%) |
May 18, 2010 | 14.40 | 14.52 | 13.36 | 13.52 | 947,380 | -0.63(-4.47%) |
May 17, 2010 | 14.28 | 14.63 | 13.66 | 14.15 | 837,143 | -0.12(-0.88%) |
May 14, 2010 | 14.28 | 14.77 | 13.88 | 14.28 | 1,094,839 | -0.65(-4.37%) |
May 13, 2010 | 15.04 | 15.18 | 14.78 | 14.93 | 603,805 | -0.13(-0.83%) |
May 12, 2010 | 14.69 | 15.07 | 14.62 | 15.06 | 752,185 | +0.48(+3.29%) |
May 11, 2010 | 14.73 | 14.88 | 14.48 | 14.58 | 914,845 | +0.13(+0.91%) |
May 10, 2010 | 14.22 | 14.49 | 14.14 | 14.45 | 1,532,498 | +1.24(+9.42%) |
May 07, 2010 | 13.35 | 13.69 | 12.78 | 13.20 | 1,787,539 | +0.28(+2.21%) |
May 06, 2010 | 14.29 | 14.54 | 12.48 | 12.92 | 1,734,412 | -0.28(-2.16%) |
May 05, 2010 | 13.60 | 14.43 | 13.17 | 13.20 | 1,873,857 | -0.39(-2.86%) |
May 04, 2010 | 14.31 | 14.35 | 13.51 | 13.59 | 1,885,345 | -1.03(-7.03%) |