Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.22 | 37.70 | 36.83 | 37.15 | 1,085,749 | -0.02(-0.05%) |
Apr 28, 2011 | 35.28 | 37.73 | 35.14 | 37.17 | 1,197,932 | +1.91(+5.41%) |
Apr 27, 2011 | 34.91 | 35.27 | 34.72 | 35.26 | 643,344 | +0.23(+0.67%) |
Apr 26, 2011 | 34.21 | 35.13 | 34.21 | 35.02 | 476,087 | +0.89(+2.61%) |
Apr 25, 2011 | 34.58 | 34.90 | 33.81 | 34.13 | 475,940 | -0.94(-2.67%) |
Apr 21, 2011 | 34.09 | 35.18 | 33.54 | 35.07 | 920,042 | +0.80(+2.32%) |
Apr 20, 2011 | 34.27 | 34.56 | 33.61 | 34.27 | 586,163 | +0.67(+1.99%) |
Apr 19, 2011 | 33.82 | 34.02 | 33.15 | 33.61 | 468,349 | +0.21(+0.62%) |
Apr 18, 2011 | 32.64 | 33.55 | 32.35 | 33.40 | 420,340 | +0.03(+0.08%) |
Apr 15, 2011 | 32.76 | 33.75 | 32.24 | 33.37 | 581,873 | +0.44(+1.34%) |
Apr 14, 2011 | 30.87 | 33.05 | 30.27 | 32.93 | 780,209 | +2.18(+7.08%) |
Apr 13, 2011 | 29.91 | 31.04 | 29.63 | 30.75 | 325,698 | +1.14(+3.84%) |
Apr 12, 2011 | 30.54 | 31.05 | 29.55 | 29.61 | 267,077 | -1.28(-4.15%) |
Apr 11, 2011 | 31.87 | 31.96 | 30.36 | 30.90 | 347,064 | -0.97(-3.03%) |
Apr 08, 2011 | 32.91 | 32.94 | 31.58 | 31.86 | 327,147 | -0.75(-2.30%) |
Apr 07, 2011 | 32.43 | 32.84 | 31.31 | 32.61 | 506,443 | +0.14(+0.42%) |
Apr 06, 2011 | 34.04 | 34.10 | 32.02 | 32.48 | 467,785 | -0.84(-2.52%) |
Apr 05, 2011 | 33.02 | 34.32 | 32.78 | 33.32 | 872,132 | +0.28(+0.85%) |
Apr 04, 2011 | 32.49 | 33.39 | 32.23 | 33.04 | 928,774 | +0.88(+2.72%) |
Apr 01, 2011 | 31.20 | 32.58 | 30.62 | 32.16 | 954,397 | +1.13(+3.64%) |
Mar 31, 2011 | 29.79 | 31.05 | 29.58 | 31.03 | 854,045 | +1.55(+5.27%) |
Mar 30, 2011 | 28.95 | 29.61 | 28.69 | 29.48 | 444,980 | +0.51(+1.75%) |
Mar 29, 2011 | 29.32 | 29.69 | 28.84 | 28.97 | 516,808 | -0.23(-0.80%) |
Mar 28, 2011 | 29.35 | 29.35 | 29.00 | 29.21 | 631,408 | +0.10(+0.34%) |
Mar 25, 2011 | 28.69 | 29.62 | 28.49 | 29.11 | 2,466,901 | -1.18(-3.91%) |
Mar 24, 2011 | 31.17 | 31.56 | 30.25 | 30.29 | 287,053 | -0.52(-1.70%) |
Mar 23, 2011 | 29.88 | 31.14 | 29.24 | 30.81 | 288,419 | +0.73(+2.43%) |
Mar 22, 2011 | 30.71 | 30.99 | 29.50 | 30.08 | 278,770 | -0.39(-1.27%) |
Mar 21, 2011 | 30.85 | 31.48 | 29.82 | 30.47 | 341,253 | +1.17(+4.01%) |
Mar 18, 2011 | 29.26 | 29.73 | 28.78 | 29.30 | 376,646 | +0.44(+1.53%) |
Mar 17, 2011 | 30.07 | 30.48 | 28.82 | 28.85 | 335,298 | -0.64(-2.17%) |
Mar 16, 2011 | 30.07 | 30.38 | 29.13 | 29.50 | 266,586 | -0.57(-1.89%) |
Mar 15, 2011 | 29.97 | 30.53 | 29.37 | 30.07 | 388,919 | -1.12(-3.59%) |
Mar 14, 2011 | 30.72 | 31.37 | 29.73 | 31.19 | 339,659 | +0.15(+0.49%) |
Mar 11, 2011 | 30.81 | 31.38 | 30.26 | 31.03 | 398,837 | +0.12(+0.38%) |
Mar 10, 2011 | 31.84 | 31.91 | 30.75 | 30.91 | 509,352 | -1.45(-4.47%) |
Mar 09, 2011 | 32.34 | 32.65 | 31.45 | 32.36 | 884,359 | +0.35(+1.10%) |
Mar 08, 2011 | 30.68 | 32.47 | 29.68 | 32.01 | 951,850 | +1.45(+4.76%) |
Mar 07, 2011 | 30.43 | 30.94 | 29.04 | 30.55 | 482,694 | +0.58(+1.93%) |
Mar 04, 2011 | 30.41 | 30.62 | 29.36 | 29.97 | 512,322 | -0.68(-2.21%) |
Mar 03, 2011 | 29.47 | 32.92 | 29.15 | 30.65 | 1,776,529 | +4.25(+16.08%) |
Mar 02, 2011 | 25.87 | 26.52 | 25.35 | 26.41 | 391,246 | +0.54(+2.10%) |
Mar 01, 2011 | 26.56 | 27.10 | 25.67 | 25.86 | 560,552 | -0.62(-2.35%) |
Feb 28, 2011 | 25.85 | 26.57 | 25.27 | 26.49 | 464,465 | +0.93(+3.64%) |
Feb 25, 2011 | 21.07 | 25.61 | 20.92 | 25.56 | 1,337,368 | +4.16(+19.42%) |
Feb 24, 2011 | 20.26 | 21.71 | 20.26 | 21.40 | 354,032 | +1.05(+5.15%) |
Feb 23, 2011 | 21.65 | 21.70 | 19.98 | 20.35 | 912,322 | -1.25(-5.77%) |
Feb 22, 2011 | 22.58 | 22.72 | 21.55 | 21.60 | 302,023 | -1.31(-5.72%) |
Feb 18, 2011 | 23.23 | 23.49 | 22.89 | 22.91 | 173,796 | -0.17(-0.74%) |
Feb 17, 2011 | 22.94 | 23.21 | 22.71 | 23.08 | 178,363 | +0.12(+0.51%) |
Feb 16, 2011 | 22.65 | 23.02 | 22.27 | 22.96 | 317,242 | +0.32(+1.40%) |
Feb 15, 2011 | 23.14 | 23.14 | 22.54 | 22.65 | 197,728 | -0.66(-2.83%) |
Feb 14, 2011 | 23.50 | 23.96 | 23.26 | 23.31 | 175,138 | -0.30(-1.26%) |
Feb 11, 2011 | 23.33 | 23.61 | 23.31 | 23.61 | 428,312 | +0.10(+0.42%) |
Feb 10, 2011 | 22.72 | 23.60 | 22.58 | 23.51 | 296,663 | +0.52(+2.28%) |
Feb 09, 2011 | 23.26 | 23.33 | 22.68 | 22.98 | 172,875 | -0.49(-2.08%) |
Feb 08, 2011 | 23.71 | 23.73 | 22.89 | 23.47 | 234,333 | -0.27(-1.14%) |
Feb 07, 2011 | 22.94 | 23.85 | 22.81 | 23.74 | 297,453 | +0.73(+3.18%) |
Feb 04, 2011 | 23.22 | 23.22 | 22.82 | 23.01 | 137,856 | -0.19(-0.82%) |
Feb 03, 2011 | 22.76 | 23.22 | 22.62 | 23.20 | 196,486 | +0.51(+2.27%) |
Feb 02, 2011 | 23.22 | 23.49 | 22.57 | 22.68 | 227,720 | -0.46(-1.99%) |
Feb 01, 2011 | 22.15 | 23.58 | 22.10 | 23.14 | 800,059 | +1.06(+4.81%) |
Jan 31, 2011 | 21.55 | 22.32 | 21.29 | 22.08 | 510,638 | +0.55(+2.54%) |
Jan 28, 2011 | 23.21 | 23.21 | 21.23 | 21.54 | 640,470 | -1.74(-7.49%) |
Jan 27, 2011 | 23.12 | 23.49 | 22.93 | 23.28 | 150,616 | +0.14(+0.59%) |
Jan 26, 2011 | 23.40 | 23.71 | 23.02 | 23.14 | 187,465 | -0.26(-1.12%) |
Jan 25, 2011 | 24.06 | 24.06 | 23.05 | 23.41 | 269,443 | -0.86(-3.54%) |
Jan 24, 2011 | 24.47 | 24.76 | 23.46 | 24.27 | 344,493 | -0.25(-1.03%) |
Jan 21, 2011 | 25.36 | 25.47 | 24.48 | 24.52 | 235,815 | -0.74(-2.93%) |
Jan 20, 2011 | 26.32 | 26.40 | 24.48 | 25.26 | 558,904 | -1.05(-3.98%) |
Jan 19, 2011 | 26.06 | 27.38 | 25.83 | 26.31 | 1,011,872 | +0.18(+0.69%) |
Jan 18, 2011 | 26.20 | 26.59 | 25.67 | 26.13 | 259,985 | +0.05(+0.17%) |
Jan 14, 2011 | 25.19 | 26.18 | 25.14 | 26.08 | 518,334 | +0.99(+3.96%) |
Jan 13, 2011 | 24.08 | 25.59 | 24.00 | 25.09 | 530,393 | +0.92(+3.79%) |
Jan 12, 2011 | 23.18 | 24.26 | 23.14 | 24.17 | 399,878 | +1.26(+5.50%) |
Jan 11, 2011 | 23.26 | 23.33 | 22.65 | 22.91 | 260,327 | -0.19(-0.82%) |
Jan 10, 2011 | 23.76 | 23.88 | 23.04 | 23.10 | 242,884 | -0.84(-3.51%) |
Jan 07, 2011 | 23.97 | 24.55 | 23.50 | 23.94 | 200,634 | -0.10(-0.41%) |
Jan 06, 2011 | 23.99 | 24.28 | 23.62 | 24.04 | 248,779 | +0.21(+0.87%) |
Jan 05, 2011 | 22.67 | 24.01 | 22.41 | 23.83 | 307,369 | +1.04(+4.56%) |
Jan 04, 2011 | 23.41 | 23.46 | 22.53 | 22.79 | 378,034 | -0.49(-2.10%) |
Jan 03, 2011 | 23.46 | 23.85 | 23.26 | 23.28 | 311,071 | -0.15(-0.66%) |
Dec 31, 2010 | 23.49 | 23.57 | 22.97 | 23.43 | 221,065 | -0.13(-0.54%) |
Dec 30, 2010 | 23.30 | 24.05 | 23.23 | 23.56 | 201,237 | +0.46(+1.99%) |
Dec 29, 2010 | 23.25 | 23.53 | 22.94 | 23.10 | 116,256 | +0.00(+0.00%) |
Dec 28, 2010 | 23.15 | 23.37 | 22.59 | 23.10 | 262,508 | +0.04(+0.16%) |
Dec 27, 2010 | 23.38 | 23.43 | 22.83 | 23.06 | 187,619 | -0.47(-2.00%) |
Dec 23, 2010 | 23.05 | 23.61 | 22.68 | 23.53 | 202,720 | +0.49(+2.12%) |
Dec 22, 2010 | 23.64 | 23.77 | 23.02 | 23.05 | 273,637 | -0.61(-2.60%) |
Dec 21, 2010 | 23.82 | 23.89 | 23.40 | 23.66 | 357,274 | -0.12(-0.49%) |
Dec 20, 2010 | 23.69 | 23.94 | 23.35 | 23.78 | 219,071 | +0.28(+1.19%) |
Dec 17, 2010 | 23.67 | 23.86 | 23.05 | 23.50 | 441,970 | -0.17(-0.73%) |
Dec 16, 2010 | 23.42 | 24.26 | 23.28 | 23.67 | 330,916 | +0.22(+0.92%) |
Dec 15, 2010 | 24.09 | 24.16 | 22.93 | 23.45 | 606,312 | -0.61(-2.52%) |
Dec 14, 2010 | 25.79 | 25.84 | 23.85 | 24.06 | 618,469 | -1.84(-7.12%) |
Dec 13, 2010 | 26.48 | 26.56 | 25.86 | 25.90 | 288,751 | -0.68(-2.55%) |
Dec 10, 2010 | 26.42 | 26.65 | 25.97 | 26.58 | 176,427 | +0.10(+0.38%) |
Dec 09, 2010 | 26.63 | 27.14 | 26.25 | 26.48 | 402,443 | +0.15(+0.58%) |
Dec 08, 2010 | 26.42 | 26.85 | 26.23 | 26.32 | 334,080 | -0.00(-0.02%) |
Dec 07, 2010 | 26.89 | 27.28 | 26.23 | 26.33 | 462,594 | -0.19(-0.73%) |
Dec 06, 2010 | 25.79 | 26.65 | 25.64 | 26.52 | 404,895 | +0.80(+3.13%) |
Dec 03, 2010 | 24.48 | 25.77 | 24.39 | 25.72 | 370,484 | +1.01(+4.10%) |
Dec 02, 2010 | 24.63 | 25.22 | 24.47 | 24.71 | 211,508 | +0.17(+0.70%) |
Dec 01, 2010 | 25.18 | 25.46 | 24.41 | 24.54 | 331,466 | -0.08(-0.33%) |
Nov 30, 2010 | 24.71 | 25.46 | 24.17 | 24.62 | 965,897 | -0.49(-1.94%) |
Nov 29, 2010 | 24.92 | 25.40 | 24.62 | 25.11 | 356,725 | -0.05(-0.22%) |
Nov 26, 2010 | 25.08 | 25.40 | 24.84 | 25.16 | 162,905 | -0.01(-0.04%) |
Nov 24, 2010 | 23.96 | 25.17 | 25.17 | 25.17 | 752,205 | +1.46(+6.17%) |
Nov 23, 2010 | 23.01 | 23.74 | 22.81 | 23.71 | 311,193 | +0.49(+2.10%) |
Nov 22, 2010 | 22.86 | 23.41 | 22.86 | 23.22 | 330,403 | +0.26(+1.14%) |
Nov 19, 2010 | 22.42 | 23.04 | 22.42 | 22.96 | 380,542 | -0.17(-0.74%) |
Nov 18, 2010 | 22.99 | 23.44 | 22.80 | 23.13 | 288,796 | +0.23(+1.03%) |
Nov 17, 2010 | 22.49 | 23.23 | 22.40 | 22.89 | 315,496 | +0.52(+2.34%) |
Nov 16, 2010 | 23.28 | 23.43 | 22.02 | 22.37 | 391,119 | -1.12(-4.77%) |
Nov 15, 2010 | 23.80 | 23.97 | 23.11 | 23.49 | 343,364 | +0.00(+0.00%) |
Nov 12, 2010 | 23.74 | 24.04 | 23.35 | 23.49 | 263,956 | -0.25(-1.07%) |
Nov 11, 2010 | 23.40 | 23.87 | 23.14 | 23.74 | 385,104 | +0.00(+0.00%) |
Nov 10, 2010 | 23.85 | 24.27 | 23.31 | 23.74 | 277,738 | -0.06(-0.27%) |
Nov 09, 2010 | 24.17 | 24.59 | 23.58 | 23.80 | 256,334 | -0.43(-1.79%) |
Nov 08, 2010 | 24.37 | 24.73 | 24.08 | 24.24 | 259,846 | -0.32(-1.29%) |
Nov 05, 2010 | 24.57 | 24.78 | 24.27 | 24.55 | 253,339 | -0.02(-0.07%) |
Nov 04, 2010 | 24.80 | 24.89 | 24.44 | 24.57 | 602,925 | +0.14(+0.55%) |
Nov 03, 2010 | 24.67 | 24.70 | 24.08 | 24.44 | 312,944 | -0.05(-0.18%) |
Nov 02, 2010 | 23.52 | 24.62 | 22.87 | 24.48 | 550,563 | +1.19(+5.12%) |
Nov 01, 2010 | 24.25 | 25.06 | 23.03 | 23.29 | 392,944 | -0.76(-3.16%) |
Oct 29, 2010 | 23.30 | 24.12 | 22.82 | 24.05 | 350,456 | +0.58(+2.46%) |
Oct 28, 2010 | 24.94 | 25.08 | 23.43 | 23.47 | 451,190 | -1.09(-4.45%) |
Oct 27, 2010 | 24.26 | 24.76 | 24.18 | 24.56 | 638,667 | -0.05(-0.18%) |
Oct 25, 2010 | 23.49 | 24.84 | 23.24 | 24.61 | 1,127,767 | +1.31(+5.62%) |
Oct 22, 2010 | 21.68 | 23.53 | 21.39 | 23.30 | 1,695,743 | +3.79(+19.40%) |
Oct 21, 2010 | 19.15 | 19.85 | 18.66 | 19.51 | 484,633 | +0.55(+2.91%) |
Oct 20, 2010 | 18.94 | 19.24 | 18.56 | 18.96 | 261,955 | +0.22(+1.16%) |
Oct 19, 2010 | 18.75 | 19.15 | 18.56 | 18.75 | 284,751 | -0.41(-2.12%) |
Oct 18, 2010 | 19.50 | 19.73 | 19.00 | 19.15 | 260,077 | -0.38(-1.94%) |
Oct 15, 2010 | 20.70 | 20.70 | 19.44 | 19.53 | 335,922 | -0.61(-3.01%) |
Oct 14, 2010 | 20.33 | 20.56 | 19.93 | 20.14 | 224,854 | -0.23(-1.11%) |
Oct 13, 2010 | 19.79 | 20.50 | 19.57 | 20.36 | 300,018 | +0.60(+3.02%) |
Oct 12, 2010 | 19.99 | 20.25 | 19.59 | 19.77 | 164,846 | -0.33(-1.62%) |
Oct 11, 2010 | 19.50 | 20.15 | 19.18 | 20.09 | 198,503 | +0.61(+3.11%) |
Oct 08, 2010 | 19.24 | 19.97 | 18.75 | 19.49 | 310,466 | +0.23(+1.17%) |
Oct 07, 2010 | 19.21 | 20.09 | 18.80 | 19.26 | 308,241 | +0.26(+1.38%) |
Oct 06, 2010 | 19.39 | 19.46 | 18.64 | 19.00 | 256,598 | -0.36(-1.87%) |
Oct 05, 2010 | 18.83 | 20.05 | 18.83 | 19.36 | 636,591 | +0.84(+4.54%) |
Oct 04, 2010 | 18.51 | 18.83 | 17.78 | 18.52 | 539,157 | -0.14(-0.73%) |
Oct 01, 2010 | 16.16 | 18.75 | 16.08 | 18.66 | 2,069,519 | +2.76(+17.33%) |
Sep 30, 2010 | 15.74 | 15.99 | 15.59 | 15.90 | 195,868 | +0.23(+1.50%) |
Sep 29, 2010 | 15.82 | 16.02 | 15.57 | 15.66 | 111,298 | -0.24(-1.53%) |
Sep 28, 2010 | 15.53 | 15.97 | 15.03 | 15.91 | 369,240 | +0.36(+2.32%) |
Sep 27, 2010 | 15.58 | 15.73 | 15.36 | 15.55 | 176,838 | -0.04(-0.23%) |
Sep 24, 2010 | 15.29 | 15.58 | 15.29 | 15.58 | 213,816 | +0.55(+3.67%) |
Sep 23, 2010 | 15.05 | 15.53 | 14.97 | 15.03 | 139,622 | -0.14(-0.89%) |
Sep 22, 2010 | 15.53 | 15.58 | 15.10 | 15.17 | 152,708 | -0.40(-2.55%) |
Sep 21, 2010 | 15.75 | 16.04 | 14.93 | 15.57 | 253,500 | -0.19(-1.20%) |
Sep 20, 2010 | 15.40 | 15.80 | 15.20 | 15.76 | 197,425 | +0.29(+1.87%) |
Sep 17, 2010 | 15.56 | 15.71 | 14.77 | 15.47 | 208,950 | -0.25(-1.61%) |
Sep 15, 2010 | 15.17 | 15.75 | 15.16 | 15.72 | 302,866 | +0.51(+3.33%) |
Sep 14, 2010 | 15.37 | 15.53 | 15.06 | 15.21 | 306,632 | +0.00(+0.00%) |
Sep 13, 2010 | 14.87 | 15.36 | 14.83 | 15.21 | 479,284 | +0.49(+3.31%) |
Sep 10, 2010 | 15.01 | 15.01 | 14.70 | 14.73 | 163,360 | -0.28(-1.87%) |
Sep 09, 2010 | 15.07 | 15.07 | 14.60 | 15.01 | 264,438 | +0.07(+0.48%) |
Sep 08, 2010 | 14.19 | 15.05 | 14.04 | 14.93 | 258,554 | +0.74(+5.22%) |
Sep 07, 2010 | 14.37 | 14.60 | 14.00 | 14.19 | 172,150 | -0.23(-1.63%) |
Sep 03, 2010 | 14.45 | 14.86 | 14.24 | 14.43 | 318,032 | +0.16(+1.14%) |
Sep 02, 2010 | 14.27 | 14.52 | 13.94 | 14.26 | 197,547 | +0.04(+0.25%) |
Sep 01, 2010 | 13.80 | 14.36 | 13.60 | 14.23 | 292,504 | +0.61(+4.51%) |
Aug 31, 2010 | 13.66 | 13.82 | 13.38 | 13.61 | 315,920 | -0.14(-1.05%) |
Aug 30, 2010 | 14.22 | 14.26 | 13.74 | 13.76 | 197,214 | -0.58(-4.03%) |
Aug 27, 2010 | 14.26 | 14.37 | 13.68 | 14.34 | 167,376 | +0.29(+2.06%) |
Aug 26, 2010 | 14.42 | 14.43 | 13.89 | 14.05 | 250,841 | -0.34(-2.39%) |
Aug 25, 2010 | 14.45 | 14.67 | 13.66 | 14.39 | 648,211 | +0.28(+1.98%) |
Aug 24, 2010 | 11.85 | 14.26 | 11.85 | 14.11 | 957,267 | +2.21(+18.60%) |
Aug 23, 2010 | 12.42 | 12.49 | 11.88 | 11.90 | 207,407 | -0.46(-3.73%) |
Aug 20, 2010 | 12.40 | 12.54 | 12.29 | 12.36 | 181,479 | -0.06(-0.51%) |
Aug 19, 2010 | 12.67 | 12.72 | 12.41 | 12.42 | 214,603 | -0.35(-2.76%) |
Aug 18, 2010 | 12.97 | 13.15 | 12.62 | 12.77 | 110,070 | -0.16(-1.26%) |
Aug 17, 2010 | 12.70 | 13.19 | 12.49 | 12.94 | 225,747 | +0.39(+3.10%) |
Aug 16, 2010 | 12.44 | 12.67 | 12.42 | 12.55 | 110,646 | +0.01(+0.07%) |
Aug 13, 2010 | 12.51 | 12.63 | 12.45 | 12.54 | 183,308 | -0.08(-0.64%) |
Aug 12, 2010 | 12.48 | 12.69 | 12.40 | 12.62 | 162,536 | +0.00(+0.00%) |
Aug 11, 2010 | 12.81 | 13.04 | 12.48 | 12.62 | 305,145 | -0.44(-3.39%) |
Aug 10, 2010 | 13.07 | 13.30 | 12.89 | 13.06 | 148,402 | -0.18(-1.36%) |
Aug 09, 2010 | 12.92 | 13.33 | 12.74 | 13.24 | 240,030 | +0.41(+3.17%) |
Aug 06, 2010 | 12.83 | 12.95 | 12.55 | 12.84 | 305,714 | +0.01(+0.07%) |
Aug 05, 2010 | 12.81 | 13.05 | 12.76 | 12.83 | 315,899 | -0.12(-0.91%) |
Aug 04, 2010 | 12.97 | 13.23 | 12.82 | 12.95 | 169,013 | +0.01(+0.07%) |
Aug 03, 2010 | 12.48 | 13.19 | 12.39 | 12.94 | 251,804 | +0.42(+3.39%) |
Aug 02, 2010 | 12.30 | 12.61 | 12.27 | 12.51 | 264,320 | +0.42(+3.43%) |
Jul 30, 2010 | 11.81 | 12.18 | 11.63 | 12.10 | 180,103 | +0.11(+0.90%) |
Jul 29, 2010 | 12.20 | 12.32 | 11.67 | 11.99 | 190,877 | -0.04(-0.30%) |
Jul 28, 2010 | 12.12 | 12.35 | 11.92 | 12.02 | 192,618 | -0.21(-1.70%) |
Jul 27, 2010 | 12.21 | 12.47 | 12.00 | 12.23 | 189,591 | +0.11(+0.89%) |
Jul 26, 2010 | 12.53 | 12.53 | 12.02 | 12.12 | 434,573 | -0.42(-3.31%) |
Jul 23, 2010 | 11.74 | 12.89 | 11.64 | 12.54 | 1,124,347 | -0.73(-5.51%) |
Jul 22, 2010 | 13.12 | 13.42 | 12.87 | 13.27 | 415,357 | +0.36(+2.80%) |
Jul 21, 2010 | 13.51 | 13.62 | 12.90 | 12.91 | 170,378 | -0.54(-4.03%) |
Jul 20, 2010 | 12.93 | 13.47 | 12.91 | 13.45 | 182,327 | +0.26(+1.99%) |
Jul 19, 2010 | 13.67 | 13.68 | 12.90 | 13.19 | 231,153 | -0.51(-3.69%) |
Jul 16, 2010 | 14.51 | 14.60 | 13.47 | 13.70 | 357,047 | -0.99(-6.76%) |
Jul 15, 2010 | 14.73 | 14.82 | 14.33 | 14.69 | 258,748 | +0.07(+0.47%) |
Jul 14, 2010 | 14.63 | 14.84 | 14.36 | 14.62 | 418,643 | +0.06(+0.40%) |
Jul 13, 2010 | 13.92 | 14.63 | 13.87 | 14.56 | 714,982 | +0.92(+6.75%) |
Jul 12, 2010 | 13.64 | 13.89 | 13.42 | 13.64 | 192,400 | -0.05(-0.33%) |
Jul 09, 2010 | 13.13 | 13.76 | 13.13 | 13.69 | 161,915 | +0.48(+3.63%) |
Jul 08, 2010 | 13.37 | 13.53 | 12.91 | 13.21 | 175,337 | +0.04(+0.27%) |
Jul 07, 2010 | 12.92 | 13.24 | 12.69 | 13.17 | 206,778 | +0.28(+2.17%) |
Jul 06, 2010 | 13.56 | 13.89 | 12.79 | 12.89 | 297,243 | -0.42(-3.12%) |
Jul 02, 2010 | 13.27 | 13.36 | 12.90 | 13.31 | 192,185 | +0.20(+1.52%) |
Jul 01, 2010 | 12.86 | 13.20 | 12.66 | 13.11 | 317,510 | +0.25(+1.97%) |
Jun 30, 2010 | 13.08 | 13.42 | 12.72 | 12.86 | 193,780 | -0.28(-2.13%) |
Jun 29, 2010 | 13.82 | 13.82 | 12.94 | 13.14 | 392,729 | -0.75(-5.40%) |
Jun 25, 2010 | 13.57 | 13.90 | 13.33 | 13.89 | 616,025 | +0.35(+2.60%) |
Jun 24, 2010 | 13.67 | 14.07 | 13.47 | 13.53 | 188,645 | -0.28(-2.03%) |
Jun 23, 2010 | 13.79 | 14.05 | 13.34 | 13.81 | 188,451 | +0.05(+0.33%) |
Jun 22, 2010 | 14.33 | 14.51 | 13.74 | 13.77 | 172,219 | -0.53(-3.73%) |
Jun 21, 2010 | 14.45 | 14.68 | 14.18 | 14.30 | 408,289 | +0.04(+0.25%) |
Jun 18, 2010 | 14.08 | 14.45 | 13.90 | 14.26 | 624,214 | +0.29(+2.07%) |
Jun 17, 2010 | 14.11 | 14.18 | 13.86 | 13.98 | 260,984 | +0.06(+0.45%) |
Jun 16, 2010 | 13.73 | 14.10 | 13.65 | 13.91 | 375,880 | +0.11(+0.79%) |
Jun 15, 2010 | 13.29 | 13.94 | 12.99 | 13.80 | 542,119 | +0.70(+5.38%) |
Jun 14, 2010 | 13.05 | 13.33 | 12.97 | 13.10 | 562,228 | +0.18(+1.40%) |
Jun 11, 2010 | 12.12 | 13.02 | 12.12 | 12.92 | 325,870 | +0.60(+4.84%) |
Jun 10, 2010 | 12.21 | 12.47 | 12.11 | 12.32 | 265,225 | +0.38(+3.18%) |
Jun 09, 2010 | 12.03 | 12.35 | 11.72 | 11.94 | 276,641 | +0.04(+0.30%) |
Jun 08, 2010 | 12.41 | 12.56 | 11.68 | 11.91 | 315,633 | -0.42(-3.37%) |
Jun 07, 2010 | 13.14 | 13.20 | 12.24 | 12.32 | 249,329 | -0.81(-6.19%) |
Jun 04, 2010 | 13.74 | 13.89 | 13.05 | 13.14 | 247,250 | -1.09(-7.68%) |
Jun 03, 2010 | 13.82 | 14.31 | 13.79 | 14.23 | 201,651 | +0.43(+3.14%) |
Jun 02, 2010 | 13.39 | 13.83 | 13.28 | 13.79 | 241,093 | +0.57(+4.30%) |
Jun 01, 2010 | 13.54 | 14.36 | 13.21 | 13.23 | 287,608 | -0.37(-2.72%) |
May 28, 2010 | 14.05 | 14.30 | 13.44 | 13.60 | 389,841 | -0.45(-3.22%) |
May 27, 2010 | 13.51 | 14.09 | 13.31 | 14.05 | 280,805 | +0.86(+6.51%) |
May 26, 2010 | 13.26 | 13.79 | 13.13 | 13.19 | 221,262 | +0.08(+0.62%) |
May 25, 2010 | 12.86 | 13.20 | 12.61 | 13.11 | 189,069 | -0.15(-1.16%) |
May 24, 2010 | 13.42 | 13.70 | 13.23 | 13.26 | 178,703 | -0.16(-1.21%) |
May 21, 2010 | 12.54 | 13.69 | 12.54 | 13.42 | 278,859 | +0.63(+4.94%) |
May 20, 2010 | 12.63 | 13.29 | 12.46 | 12.79 | 314,917 | -0.50(-3.74%) |
May 19, 2010 | 13.67 | 13.85 | 13.03 | 13.29 | 218,758 | -0.38(-2.78%) |
May 18, 2010 | 14.28 | 14.38 | 13.65 | 13.67 | 190,283 | -0.37(-2.64%) |
May 17, 2010 | 14.06 | 14.54 | 13.57 | 14.04 | 317,056 | +0.06(+0.45%) |
May 14, 2010 | 14.43 | 14.45 | 13.74 | 13.98 | 328,410 | -0.50(-3.43%) |
May 13, 2010 | 14.34 | 14.74 | 14.10 | 14.47 | 322,979 | +0.21(+1.46%) |
May 12, 2010 | 13.74 | 14.40 | 13.71 | 14.26 | 341,867 | +0.51(+3.74%) |
May 11, 2010 | 13.70 | 13.79 | 13.11 | 13.75 | 520,893 | +0.31(+2.29%) |
May 10, 2010 | 13.14 | 13.44 | 12.63 | 13.44 | 381,075 | +0.97(+7.75%) |
May 07, 2010 | 12.46 | 12.87 | 12.20 | 12.48 | 397,598 | +0.00(+0.00%) |
May 06, 2010 | 12.95 | 13.10 | 11.14 | 12.48 | 427,168 | -0.53(-4.10%) |
May 05, 2010 | 12.95 | 13.31 | 12.66 | 13.01 | 411,325 | -0.34(-2.57%) |
May 04, 2010 | 13.23 | 13.38 | 13.06 | 13.35 | 502,435 | -0.10(-0.74%) |