Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.57 | 14.62 | 14.35 | 14.44 | 1,328,429 | -0.11(-0.75%) |
Apr 28, 2011 | 14.35 | 14.64 | 14.32 | 14.55 | 791,657 | +0.17(+1.18%) |
Apr 27, 2011 | 14.25 | 14.38 | 14.16 | 14.38 | 1,546,297 | +0.14(+1.00%) |
Apr 26, 2011 | 14.09 | 14.23 | 14.00 | 14.23 | 1,110,085 | +0.15(+1.09%) |
Apr 25, 2011 | 13.99 | 14.14 | 13.97 | 14.08 | 1,225,784 | +0.03(+0.19%) |
Apr 21, 2011 | 13.94 | 14.10 | 13.80 | 14.05 | 1,185,812 | +0.13(+0.94%) |
Apr 20, 2011 | 13.86 | 13.94 | 13.73 | 13.92 | 1,587,672 | +0.23(+1.68%) |
Apr 19, 2011 | 13.68 | 13.80 | 13.64 | 13.69 | 1,578,958 | +0.07(+0.48%) |
Apr 18, 2011 | 13.55 | 13.64 | 13.46 | 13.63 | 1,340,049 | -0.08(-0.60%) |
Apr 15, 2011 | 13.52 | 13.72 | 13.47 | 13.71 | 932,374 | +0.21(+1.58%) |
Apr 14, 2011 | 13.16 | 13.53 | 13.12 | 13.50 | 1,385,118 | +0.25(+1.90%) |
Apr 13, 2011 | 13.27 | 13.29 | 13.12 | 13.24 | 877,667 | +0.06(+0.46%) |
Apr 12, 2011 | 13.24 | 13.39 | 13.18 | 13.18 | 1,314,513 | -0.12(-0.90%) |
Apr 11, 2011 | 13.35 | 13.51 | 13.29 | 13.31 | 1,299,622 | -0.01(-0.08%) |
Apr 08, 2011 | 13.55 | 13.59 | 13.31 | 13.32 | 1,582,368 | -0.15(-1.10%) |
Apr 07, 2011 | 13.61 | 13.61 | 13.43 | 13.46 | 996,982 | -0.17(-1.28%) |
Apr 06, 2011 | 13.67 | 13.69 | 13.57 | 13.64 | 989,231 | +0.02(+0.16%) |
Apr 05, 2011 | 13.60 | 13.69 | 13.57 | 13.62 | 727,003 | -0.02(-0.16%) |
Apr 04, 2011 | 13.65 | 13.72 | 13.58 | 13.64 | 1,120,935 | +0.01(+0.08%) |
Apr 01, 2011 | 13.74 | 13.78 | 13.55 | 13.63 | 1,895,316 | -0.07(-0.52%) |
Mar 31, 2011 | 13.35 | 13.71 | 13.35 | 13.70 | 3,049,612 | +0.33(+2.45%) |
Mar 30, 2011 | 13.23 | 13.43 | 13.16 | 13.37 | 2,043,453 | +0.20(+1.54%) |
Mar 29, 2011 | 12.98 | 13.19 | 12.87 | 13.17 | 1,888,342 | +0.13(+1.01%) |
Mar 28, 2011 | 13.16 | 13.20 | 13.02 | 13.04 | 1,380,165 | -0.07(-0.54%) |
Mar 25, 2011 | 13.06 | 13.21 | 12.97 | 13.11 | 2,113,698 | +0.08(+0.63%) |
Mar 24, 2011 | 13.08 | 13.15 | 12.97 | 13.03 | 2,472,574 | +0.03(+0.25%) |
Mar 23, 2011 | 13.31 | 13.33 | 12.99 | 12.99 | 2,606,364 | -0.32(-2.42%) |
Mar 22, 2011 | 13.55 | 13.55 | 13.28 | 13.32 | 1,699,823 | -0.23(-1.70%) |
Mar 21, 2011 | 13.60 | 13.61 | 13.51 | 13.55 | 947,119 | +0.12(+0.90%) |
Mar 18, 2011 | 13.42 | 13.50 | 13.35 | 13.43 | 1,584,842 | +0.13(+0.99%) |
Mar 17, 2011 | 13.53 | 13.53 | 13.21 | 13.29 | 1,355,456 | -0.03(-0.25%) |
Mar 16, 2011 | 13.57 | 13.57 | 13.26 | 13.33 | 1,734,499 | -0.23(-1.69%) |
Mar 15, 2011 | 13.54 | 13.65 | 13.52 | 13.56 | 1,437,665 | -0.02(-0.16%) |
Mar 14, 2011 | 13.56 | 13.67 | 13.50 | 13.58 | 1,077,270 | -0.10(-0.72%) |
Mar 11, 2011 | 13.50 | 13.70 | 13.47 | 13.68 | 1,351,755 | +0.13(+0.97%) |
Mar 10, 2011 | 13.62 | 13.72 | 13.53 | 13.55 | 1,739,803 | -0.22(-1.63%) |
Mar 09, 2011 | 13.67 | 13.82 | 13.52 | 13.77 | 1,434,181 | +0.07(+0.48%) |
Mar 08, 2011 | 13.43 | 13.79 | 13.42 | 13.70 | 1,739,259 | +0.28(+2.12%) |
Mar 07, 2011 | 13.48 | 13.58 | 13.41 | 13.42 | 2,623,232 | -0.04(-0.28%) |
Mar 04, 2011 | 13.58 | 13.61 | 13.38 | 13.46 | 2,003,794 | -0.08(-0.59%) |
Mar 03, 2011 | 13.48 | 13.60 | 13.42 | 13.54 | 2,069,126 | +0.21(+1.54%) |
Mar 02, 2011 | 13.52 | 13.59 | 13.29 | 13.33 | 2,295,669 | -0.19(-1.40%) |
Mar 01, 2011 | 14.04 | 14.06 | 13.49 | 13.52 | 2,323,521 | -0.46(-3.32%) |
Feb 28, 2011 | 13.75 | 14.10 | 13.56 | 13.99 | 3,857,473 | +0.08(+0.58%) |
Feb 25, 2011 | 13.68 | 13.95 | 13.68 | 13.90 | 1,987,394 | +0.30(+2.18%) |
Feb 24, 2011 | 13.79 | 13.81 | 13.48 | 13.61 | 1,836,076 | -0.17(-1.22%) |
Feb 23, 2011 | 13.89 | 13.96 | 13.77 | 13.78 | 1,508,703 | -0.14(-1.01%) |
Feb 22, 2011 | 13.84 | 14.03 | 13.82 | 13.92 | 1,879,516 | -0.04(-0.31%) |
Feb 18, 2011 | 13.95 | 14.06 | 13.88 | 13.96 | 1,423,333 | +0.04(+0.31%) |
Feb 17, 2011 | 13.83 | 13.97 | 13.81 | 13.92 | 1,227,077 | +0.04(+0.31%) |
Feb 16, 2011 | 13.83 | 13.94 | 13.79 | 13.87 | 1,258,116 | +0.10(+0.71%) |
Feb 15, 2011 | 13.72 | 13.82 | 13.71 | 13.78 | 1,443,324 | -0.06(-0.43%) |
Feb 14, 2011 | 13.87 | 13.91 | 13.70 | 13.83 | 1,012,496 | -0.06(-0.47%) |
Feb 11, 2011 | 13.69 | 13.93 | 13.60 | 13.90 | 1,762,090 | +0.19(+1.38%) |
Feb 10, 2011 | 13.54 | 13.73 | 13.53 | 13.71 | 1,776,862 | +0.12(+0.91%) |
Feb 09, 2011 | 13.54 | 13.64 | 13.52 | 13.59 | 1,130,521 | -0.01(-0.08%) |
Feb 08, 2011 | 13.60 | 13.67 | 13.49 | 13.60 | 2,715,778 | +0.06(+0.48%) |
Feb 07, 2011 | 13.36 | 13.55 | 13.36 | 13.53 | 788,961 | +0.20(+1.50%) |
Feb 04, 2011 | 13.47 | 13.47 | 13.26 | 13.33 | 1,246,386 | -0.11(-0.84%) |
Feb 03, 2011 | 13.38 | 13.48 | 13.25 | 13.45 | 987,124 | +0.03(+0.24%) |
Feb 02, 2011 | 13.29 | 13.44 | 13.22 | 13.41 | 1,181,069 | +0.08(+0.61%) |
Feb 01, 2011 | 13.35 | 13.38 | 13.16 | 13.33 | 1,231,481 | +0.08(+0.57%) |
Jan 31, 2011 | 13.22 | 13.37 | 13.16 | 13.26 | 1,559,159 | +0.12(+0.95%) |
Jan 28, 2011 | 13.39 | 13.43 | 13.13 | 13.13 | 1,284,079 | -0.28(-2.10%) |
Jan 27, 2011 | 13.23 | 13.46 | 13.19 | 13.41 | 1,051,647 | +0.19(+1.43%) |
Jan 26, 2011 | 13.28 | 13.29 | 13.11 | 13.22 | 1,247,845 | -0.02(-0.16%) |
Jan 25, 2011 | 12.99 | 13.26 | 12.94 | 13.25 | 1,775,295 | +0.22(+1.66%) |
Jan 24, 2011 | 13.03 | 13.16 | 12.95 | 13.03 | 1,055,599 | -0.03(-0.21%) |
Jan 21, 2011 | 13.05 | 13.07 | 12.92 | 13.06 | 1,363,835 | +0.05(+0.42%) |
Jan 20, 2011 | 12.98 | 13.12 | 12.91 | 13.00 | 2,069,113 | -0.02(-0.17%) |
Jan 19, 2011 | 13.04 | 13.12 | 12.93 | 13.02 | 4,339,384 | -0.04(-0.29%) |
Jan 18, 2011 | 12.92 | 13.08 | 12.90 | 13.06 | 4,564,706 | +0.09(+0.67%) |
Jan 14, 2011 | 12.94 | 13.05 | 12.87 | 12.98 | 1,900,490 | +0.11(+0.88%) |
Jan 13, 2011 | 12.81 | 12.95 | 12.79 | 12.86 | 1,965,588 | +0.01(+0.08%) |
Jan 12, 2011 | 12.98 | 12.99 | 12.78 | 12.85 | 2,433,421 | -0.06(-0.50%) |
Jan 11, 2011 | 13.00 | 13.08 | 12.78 | 12.92 | 2,368,963 | -0.05(-0.37%) |
Jan 10, 2011 | 12.77 | 13.01 | 12.68 | 12.96 | 1,531,623 | +0.14(+1.05%) |
Jan 07, 2011 | 12.81 | 12.92 | 12.68 | 12.83 | 1,390,970 | +0.02(+0.17%) |
Jan 06, 2011 | 12.96 | 13.00 | 12.74 | 12.81 | 1,377,373 | -0.12(-0.96%) |
Jan 05, 2011 | 12.83 | 13.01 | 12.83 | 12.93 | 2,153,311 | +0.07(+0.55%) |
Jan 04, 2011 | 13.12 | 13.13 | 12.76 | 12.86 | 2,204,314 | -0.21(-1.57%) |
Jan 03, 2011 | 12.95 | 13.10 | 12.95 | 13.07 | 2,707,336 | +0.22(+1.73%) |
Dec 31, 2010 | 12.92 | 13.02 | 12.84 | 12.85 | 1,105,051 | -0.11(-0.88%) |
Dec 30, 2010 | 12.92 | 13.00 | 12.87 | 12.96 | 846,340 | +0.05(+0.42%) |
Dec 29, 2010 | 12.75 | 12.92 | 12.72 | 12.90 | 1,198,706 | +0.16(+1.27%) |
Dec 28, 2010 | 12.73 | 12.81 | 12.66 | 12.74 | 1,386,579 | +0.02(+0.17%) |
Dec 27, 2010 | 12.54 | 12.73 | 12.52 | 12.72 | 1,145,711 | +0.17(+1.33%) |
Dec 23, 2010 | 12.67 | 12.67 | 12.55 | 12.55 | 1,546,231 | -0.09(-0.73%) |
Dec 22, 2010 | 12.66 | 12.80 | 12.60 | 12.65 | 3,752,043 | +0.02(+0.13%) |
Dec 21, 2010 | 12.62 | 12.66 | 12.58 | 12.63 | 2,577,746 | +0.04(+0.34%) |
Dec 20, 2010 | 12.58 | 12.75 | 12.53 | 12.59 | 2,470,792 | +0.05(+0.43%) |
Dec 17, 2010 | 12.52 | 12.59 | 12.47 | 12.53 | 3,673,179 | +0.05(+0.39%) |
Dec 16, 2010 | 12.55 | 12.58 | 12.42 | 12.48 | 1,378,921 | -0.01(-0.04%) |
Dec 15, 2010 | 12.57 | 12.86 | 12.47 | 12.49 | 2,467,969 | -0.11(-0.86%) |
Dec 14, 2010 | 12.72 | 12.86 | 12.53 | 12.60 | 1,081,863 | -0.12(-0.94%) |
Dec 13, 2010 | 12.82 | 12.87 | 12.69 | 12.72 | 1,258,854 | -0.04(-0.34%) |
Dec 10, 2010 | 12.56 | 12.81 | 12.55 | 12.76 | 1,038,208 | +0.21(+1.68%) |
Dec 09, 2010 | 12.76 | 12.80 | 12.51 | 12.55 | 2,758,681 | -0.15(-1.15%) |
Dec 08, 2010 | 13.06 | 13.09 | 12.60 | 12.69 | 2,398,911 | -0.34(-2.61%) |
Dec 07, 2010 | 13.21 | 13.29 | 13.01 | 13.03 | 2,878,512 | -0.07(-0.54%) |
Dec 06, 2010 | 12.95 | 13.25 | 12.83 | 13.10 | 4,375,276 | +0.18(+1.38%) |
Dec 03, 2010 | 12.81 | 12.98 | 12.73 | 12.93 | 1,794,884 | +0.04(+0.33%) |
Dec 02, 2010 | 12.86 | 12.96 | 12.82 | 12.88 | 2,458,161 | +0.02(+0.17%) |
Dec 01, 2010 | 12.87 | 12.94 | 12.70 | 12.86 | 2,782,129 | +0.19(+1.48%) |
Nov 30, 2010 | 12.73 | 12.80 | 12.67 | 12.68 | 2,030,519 | -0.18(-1.41%) |
Nov 29, 2010 | 12.83 | 12.95 | 12.70 | 12.86 | 1,728,246 | -0.05(-0.41%) |
Nov 26, 2010 | 12.68 | 12.92 | 12.67 | 12.91 | 1,489,704 | +0.11(+0.83%) |
Nov 24, 2010 | 12.57 | 12.80 | 12.80 | 12.80 | 1,414,648 | +0.34(+2.75%) |
Nov 23, 2010 | 12.31 | 12.50 | 12.28 | 12.46 | 1,563,268 | -0.04(-0.34%) |
Nov 22, 2010 | 12.46 | 12.61 | 12.38 | 12.50 | 1,385,315 | -0.01(-0.09%) |
Nov 19, 2010 | 12.35 | 12.55 | 12.24 | 12.51 | 1,320,924 | +0.10(+0.82%) |
Nov 18, 2010 | 12.53 | 12.62 | 12.34 | 12.41 | 1,433,165 | +0.06(+0.48%) |
Nov 17, 2010 | 12.23 | 12.46 | 12.22 | 12.35 | 1,437,953 | +0.14(+1.14%) |
Nov 16, 2010 | 12.72 | 12.74 | 12.03 | 12.22 | 3,260,786 | -0.59(-4.59%) |
Nov 15, 2010 | 12.99 | 13.10 | 12.78 | 12.80 | 2,479,436 | -0.16(-1.24%) |
Nov 12, 2010 | 13.17 | 13.41 | 12.95 | 12.96 | 2,694,002 | -0.32(-2.38%) |
Nov 11, 2010 | 13.33 | 13.48 | 13.26 | 13.28 | 1,820,605 | -0.17(-1.23%) |
Nov 10, 2010 | 13.30 | 13.47 | 13.21 | 13.45 | 1,557,187 | +0.19(+1.41%) |
Nov 09, 2010 | 13.76 | 13.78 | 13.16 | 13.26 | 2,104,593 | -0.44(-3.20%) |
Nov 08, 2010 | 13.81 | 13.88 | 13.60 | 13.70 | 1,834,673 | -0.17(-1.20%) |
Nov 05, 2010 | 13.37 | 13.94 | 13.28 | 13.86 | 3,090,944 | +0.81(+6.21%) |
Nov 04, 2010 | 13.09 | 13.43 | 12.97 | 13.05 | 4,577,618 | +0.13(+0.97%) |
Nov 03, 2010 | 13.05 | 13.19 | 12.93 | 12.93 | 2,562,102 | -0.16(-1.19%) |
Nov 02, 2010 | 13.24 | 13.31 | 13.07 | 13.08 | 2,063,302 | -0.06(-0.45%) |
Nov 01, 2010 | 12.96 | 13.35 | 12.95 | 13.14 | 2,283,245 | +0.24(+1.82%) |
Oct 29, 2010 | 12.91 | 13.01 | 12.87 | 12.91 | 1,543,496 | -0.09(-0.70%) |
Oct 28, 2010 | 12.98 | 13.03 | 12.83 | 13.00 | 1,691,628 | +0.11(+0.83%) |
Oct 27, 2010 | 12.87 | 13.00 | 12.80 | 12.89 | 2,863,669 | -0.12(-0.95%) |
Oct 25, 2010 | 13.07 | 13.07 | 12.94 | 13.01 | 2,318,702 | +0.06(+0.45%) |
Oct 22, 2010 | 12.73 | 13.01 | 12.73 | 12.95 | 5,223,506 | +0.24(+1.85%) |
Oct 21, 2010 | 12.80 | 12.91 | 12.64 | 12.72 | 1,796,406 | -0.04(-0.29%) |
Oct 20, 2010 | 12.50 | 12.92 | 12.50 | 12.76 | 2,112,070 | +0.28(+2.27%) |
Oct 19, 2010 | 12.47 | 12.73 | 12.34 | 12.47 | 4,034,168 | -0.11(-0.89%) |
Oct 18, 2010 | 12.31 | 12.58 | 12.25 | 12.58 | 1,581,700 | +0.28(+2.30%) |
Oct 15, 2010 | 12.37 | 12.44 | 12.22 | 12.30 | 1,169,220 | +0.04(+0.31%) |
Oct 14, 2010 | 12.36 | 12.41 | 12.21 | 12.26 | 1,331,840 | -0.14(-1.12%) |
Oct 13, 2010 | 12.36 | 12.46 | 12.22 | 12.40 | 1,302,406 | +0.11(+0.91%) |
Oct 12, 2010 | 12.13 | 12.34 | 12.03 | 12.29 | 1,154,755 | +0.14(+1.14%) |
Oct 11, 2010 | 12.19 | 12.25 | 12.08 | 12.15 | 1,055,051 | -0.08(-0.66%) |
Oct 08, 2010 | 12.23 | 12.28 | 12.10 | 12.23 | 845,108 | +0.06(+0.53%) |
Oct 07, 2010 | 12.16 | 12.26 | 12.11 | 12.17 | 1,327,418 | +0.02(+0.13%) |
Oct 06, 2010 | 12.10 | 12.17 | 12.02 | 12.15 | 1,441,934 | +0.04(+0.35%) |
Oct 05, 2010 | 12.10 | 12.19 | 11.94 | 12.11 | 1,892,944 | +0.13(+1.12%) |
Oct 04, 2010 | 11.72 | 11.99 | 11.70 | 11.97 | 1,959,904 | +0.25(+2.14%) |
Oct 01, 2010 | 11.72 | 11.82 | 11.57 | 11.72 | 1,748,404 | +0.05(+0.44%) |
Sep 30, 2010 | 11.67 | 11.90 | 11.63 | 11.67 | 15,706 | +0.02(+0.15%) |
Sep 29, 2010 | 11.77 | 11.79 | 11.59 | 11.65 | 1,094,362 | -0.15(-1.27%) |
Sep 28, 2010 | 11.74 | 11.84 | 11.53 | 11.80 | 12,264 | +0.09(+0.78%) |
Sep 27, 2010 | 11.96 | 11.98 | 11.65 | 11.71 | 1,271,986 | -0.26(-2.14%) |
Sep 24, 2010 | 11.68 | 11.97 | 11.68 | 11.97 | 1,540,828 | +0.48(+4.14%) |
Sep 23, 2010 | 11.72 | 11.84 | 11.46 | 11.49 | 1,615,940 | -0.36(-3.02%) |
Sep 22, 2010 | 12.00 | 12.10 | 11.84 | 11.85 | 1,132,388 | -0.17(-1.38%) |
Sep 21, 2010 | 12.15 | 12.29 | 12.00 | 12.02 | 3,311,650 | -0.12(-1.01%) |
Sep 20, 2010 | 11.74 | 12.15 | 11.71 | 12.14 | 2,176,849 | +0.42(+3.56%) |
Sep 17, 2010 | 11.72 | 11.74 | 11.53 | 11.72 | 4,675,431 | +0.03(+0.27%) |
Sep 15, 2010 | 11.53 | 11.72 | 11.44 | 11.69 | 1,197,878 | +0.14(+1.20%) |
Sep 14, 2010 | 11.63 | 11.68 | 11.49 | 11.55 | 1,303,810 | -0.13(-1.14%) |
Sep 13, 2010 | 11.47 | 11.69 | 11.43 | 11.69 | 1,420,123 | +0.36(+3.16%) |
Sep 10, 2010 | 11.33 | 11.51 | 11.27 | 11.33 | 1,044,429 | +0.01(+0.05%) |
Sep 09, 2010 | 11.48 | 11.53 | 11.27 | 11.32 | 2,157 | +0.02(+0.14%) |
Sep 08, 2010 | 11.31 | 11.43 | 11.25 | 11.31 | 1,393,630 | +0.05(+0.43%) |
Sep 07, 2010 | 11.48 | 11.53 | 11.25 | 11.26 | 239 | -0.31(-2.68%) |
Sep 03, 2010 | 11.59 | 11.63 | 11.48 | 11.57 | 1,768,185 | +0.16(+1.36%) |
Sep 02, 2010 | 11.13 | 11.42 | 11.02 | 11.41 | 32,486 | +0.27(+2.47%) |
Sep 01, 2010 | 10.85 | 11.14 | 10.76 | 11.14 | 2,593,556 | +0.49(+4.56%) |
Aug 31, 2010 | 10.64 | 10.79 | 10.52 | 10.65 | 8,353 | -0.01(-0.10%) |
Aug 30, 2010 | 10.68 | 10.82 | 10.63 | 10.66 | 1,652,349 | -0.07(-0.64%) |
Aug 27, 2010 | 10.67 | 10.77 | 10.34 | 10.73 | 3,057,652 | +0.24(+2.32%) |
Aug 26, 2010 | 10.64 | 10.73 | 10.46 | 10.49 | 2,307,265 | -0.08(-0.80%) |
Aug 25, 2010 | 10.24 | 10.63 | 10.22 | 10.57 | 2,419,949 | +0.22(+2.09%) |
Aug 24, 2010 | 10.17 | 10.47 | 10.11 | 10.36 | 302 | +0.02(+0.15%) |
Aug 23, 2010 | 10.47 | 10.50 | 10.32 | 10.34 | 1,382,771 | -0.06(-0.56%) |
Aug 20, 2010 | 10.37 | 10.44 | 10.26 | 10.40 | 1,726,003 | +0.01(+0.10%) |
Aug 19, 2010 | 10.65 | 10.73 | 10.38 | 10.39 | 8,331 | -0.37(-3.44%) |
Aug 18, 2010 | 10.82 | 10.85 | 10.69 | 10.76 | 3,964 | +0.05(+0.44%) |
Aug 17, 2010 | 10.59 | 10.79 | 10.54 | 10.71 | 9,434 | +0.24(+2.27%) |
Aug 16, 2010 | 10.37 | 10.54 | 10.31 | 10.47 | 2,603,621 | +0.03(+0.25%) |
Aug 13, 2010 | 10.45 | 10.62 | 10.41 | 10.45 | 3,059,715 | -0.11(-1.00%) |
Aug 12, 2010 | 10.51 | 10.67 | 10.43 | 10.55 | 2,504,327 | -0.16(-1.48%) |
Aug 11, 2010 | 10.86 | 10.95 | 10.63 | 10.71 | 29,734 | -0.36(-3.29%) |
Aug 10, 2010 | 11.07 | 11.27 | 11.04 | 11.07 | 81,786 | -0.18(-1.60%) |
Aug 09, 2010 | 11.22 | 11.28 | 11.07 | 11.25 | 2,012,667 | +0.08(+0.71%) |
Aug 06, 2010 | 11.18 | 11.33 | 10.94 | 11.18 | 2,281,426 | -0.22(-1.95%) |
Aug 05, 2010 | 11.34 | 11.55 | 11.34 | 11.40 | 2,182,339 | -0.02(-0.14%) |
Aug 04, 2010 | 11.40 | 11.49 | 11.29 | 11.41 | 4,907 | +0.04(+0.37%) |
Aug 03, 2010 | 11.49 | 11.56 | 11.35 | 11.37 | 4,373 | -0.20(-1.74%) |
Aug 02, 2010 | 11.42 | 11.61 | 11.31 | 11.57 | 2,210,134 | +0.39(+3.45%) |
Jul 30, 2010 | 11.19 | 11.26 | 10.95 | 11.19 | 2,055,456 | +0.00(+0.00%) |
Jul 29, 2010 | 11.28 | 11.33 | 11.04 | 11.19 | 1,809,244 | -0.03(-0.28%) |
Jul 28, 2010 | 11.22 | 11.38 | 11.03 | 11.22 | 10,390 | +0.09(+0.81%) |
Jul 27, 2010 | 11.13 | 11.29 | 11.01 | 11.13 | 11,168 | +0.00(+0.00%) |
Jul 26, 2010 | 11.01 | 11.22 | 10.91 | 11.13 | 2,778,729 | +0.14(+1.25%) |
Jul 23, 2010 | 10.81 | 11.00 | 10.64 | 10.99 | 1,887,429 | +0.13(+1.17%) |
Jul 22, 2010 | 10.50 | 10.96 | 10.44 | 10.86 | 17,222 | +0.58(+5.65%) |
Jul 21, 2010 | 10.67 | 10.68 | 10.24 | 10.28 | 2,528,404 | -0.29(-2.70%) |
Jul 20, 2010 | 10.27 | 10.57 | 10.20 | 10.57 | 21,494 | +0.10(+0.91%) |
Jul 19, 2010 | 10.46 | 10.55 | 10.26 | 10.47 | 2,385,525 | +0.02(+0.20%) |
Jul 16, 2010 | 10.46 | 10.63 | 10.36 | 10.45 | 5,288,747 | -0.25(-2.32%) |
Jul 15, 2010 | 10.84 | 10.85 | 10.56 | 10.70 | 1,979,202 | -0.13(-1.22%) |
Jul 14, 2010 | 10.85 | 10.93 | 10.66 | 10.83 | 16,533 | -0.08(-0.77%) |
Jul 13, 2010 | 10.87 | 10.95 | 10.74 | 10.92 | 2,127,784 | +0.23(+2.13%) |
Jul 12, 2010 | 10.54 | 10.69 | 10.45 | 10.69 | 2,045,095 | +0.08(+0.80%) |
Jul 09, 2010 | 10.60 | 10.65 | 10.39 | 10.60 | 1,554,323 | +0.13(+1.26%) |
Jul 08, 2010 | 10.37 | 10.48 | 10.24 | 10.47 | 5,617 | +0.23(+2.22%) |
Jul 07, 2010 | 9.733 | 10.25 | 9.733 | 10.25 | 32,079 | +0.55(+5.72%) |
Jul 06, 2010 | 9.690 | 10.38 | 9.622 | 9.690 | 5,759 | -0.37(-3.68%) |
Jul 02, 2010 | 10.06 | 10.31 | 9.944 | 10.06 | 4,524,759 | -0.16(-1.55%) |
Jul 01, 2010 | 10.34 | 10.34 | 9.870 | 10.22 | 28,617 | +0.15(+1.52%) |
Jun 30, 2010 | 10.24 | 10.45 | 10.04 | 10.07 | 9,292 | -0.17(-1.70%) |
Jun 29, 2010 | 10.24 | 10.59 | 10.18 | 10.24 | 10,358 | -0.67(-6.15%) |
Jun 25, 2010 | 10.91 | 10.95 | 10.53 | 10.91 | 3,003,121 | +0.35(+3.35%) |
Jun 24, 2010 | 10.79 | 10.84 | 10.54 | 10.56 | 14,082 | -0.31(-2.82%) |
Jun 23, 2010 | 10.92 | 11.01 | 10.66 | 10.86 | 2,377,228 | -0.05(-0.48%) |
Jun 22, 2010 | 11.35 | 11.47 | 10.90 | 10.92 | 3,792 | -0.44(-3.86%) |
Jun 21, 2010 | 11.51 | 11.58 | 11.31 | 11.35 | 1,396,127 | -0.02(-0.14%) |
Jun 18, 2010 | 11.37 | 11.44 | 11.27 | 11.37 | 1,838,562 | -0.02(-0.19%) |
Jun 17, 2010 | 11.40 | 11.46 | 11.22 | 11.39 | 2,142,078 | -0.01(-0.05%) |
Jun 16, 2010 | 11.28 | 11.45 | 11.28 | 11.40 | 2,130,024 | -0.02(-0.14%) |
Jun 15, 2010 | 11.08 | 11.43 | 11.04 | 11.41 | 2,099,919 | +0.39(+3.50%) |
Jun 14, 2010 | 10.94 | 11.06 | 10.81 | 11.03 | 3,893,777 | +0.18(+1.71%) |
Jun 11, 2010 | 10.61 | 10.84 | 10.57 | 10.84 | 1,901,194 | +0.06(+0.59%) |
Jun 10, 2010 | 10.55 | 10.79 | 10.45 | 10.78 | 9,003 | +0.44(+4.29%) |
Jun 09, 2010 | 10.33 | 10.59 | 10.26 | 10.34 | 2,121,218 | +0.08(+0.77%) |
Jun 08, 2010 | 9.949 | 10.28 | 9.749 | 10.26 | 2,866,728 | +0.31(+3.13%) |
Jun 07, 2010 | 9.944 | 10.29 | 9.902 | 9.944 | 3,093,640 | +0.06(+0.59%) |
Jun 04, 2010 | 9.886 | 10.47 | 9.860 | 9.886 | 3,994,094 | -0.80(-7.47%) |
Jun 03, 2010 | 10.81 | 10.81 | 10.55 | 10.68 | 29,457 | -0.05(-0.49%) |
Jun 02, 2010 | 10.68 | 10.74 | 10.38 | 10.74 | 2,902,555 | +0.15(+1.43%) |
Jun 01, 2010 | 10.77 | 10.90 | 10.55 | 10.58 | 1,823,756 | -0.30(-2.73%) |
May 28, 2010 | 10.88 | 11.08 | 10.83 | 10.88 | 1,897,015 | -0.11(-1.04%) |
May 27, 2010 | 10.61 | 11.03 | 10.49 | 11.00 | 2,215,094 | +0.67(+6.52%) |
May 26, 2010 | 10.48 | 10.74 | 10.29 | 10.32 | 17,244 | -0.06(-0.60%) |
May 25, 2010 | 10.07 | 10.46 | 9.917 | 10.39 | 3,500,803 | +0.05(+0.45%) |
May 24, 2010 | 10.58 | 10.71 | 10.33 | 10.34 | 1,465,995 | -0.32(-3.03%) |
May 21, 2010 | 10.15 | 10.70 | 10.15 | 10.66 | 3,218,435 | +0.29(+2.77%) |
May 20, 2010 | 10.46 | 10.73 | 10.36 | 10.38 | 16,312 | -0.64(-5.78%) |
May 19, 2010 | 11.12 | 11.35 | 10.70 | 11.01 | 2,028,650 | -0.19(-1.72%) |
May 18, 2010 | 11.77 | 11.85 | 11.17 | 11.21 | 11,323 | -0.40(-3.42%) |
May 17, 2010 | 11.57 | 11.73 | 11.16 | 11.60 | 2,528,564 | +0.11(+0.95%) |
May 14, 2010 | 11.49 | 11.94 | 11.39 | 11.49 | 2,395,322 | -0.52(-4.34%) |
May 13, 2010 | 12.18 | 12.24 | 11.97 | 12.01 | 1,889,282 | -0.18(-1.45%) |
May 12, 2010 | 12.05 | 12.20 | 11.93 | 12.19 | 2,694,634 | +0.23(+1.92%) |
May 11, 2010 | 11.92 | 12.05 | 11.87 | 11.96 | 10,286 | +0.06(+0.48%) |
May 10, 2010 | 11.67 | 11.93 | 11.64 | 11.90 | 3,032,493 | +0.76(+6.83%) |
May 07, 2010 | 11.57 | 11.74 | 10.98 | 11.14 | 4,416,468 | -0.43(-3.70%) |
May 06, 2010 | 11.61 | 12.00 | 11.06 | 11.57 | 766 | -0.22(-1.90%) |
May 05, 2010 | 11.90 | 12.29 | 11.76 | 11.79 | 2,192,018 | -0.28(-2.29%) |
May 04, 2010 | 12.22 | 12.25 | 11.93 | 12.07 | 2,837,395 | -0.36(-2.90%) |