Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.59 | 14.64 | 14.13 | 14.28 | 560,436 | -0.24(-1.64%) |
Apr 28, 2011 | 14.44 | 14.57 | 14.44 | 14.52 | 302,394 | +0.09(+0.64%) |
Apr 27, 2011 | 14.18 | 14.45 | 14.17 | 14.43 | 739,865 | +0.24(+1.71%) |
Apr 26, 2011 | 14.16 | 14.31 | 14.10 | 14.19 | 388,405 | +0.01(+0.10%) |
Apr 25, 2011 | 14.13 | 14.26 | 14.08 | 14.17 | 163,173 | -0.03(-0.20%) |
Apr 21, 2011 | 14.26 | 14.26 | 14.13 | 14.20 | 115,075 | +0.01(+0.07%) |
Apr 20, 2011 | 14.32 | 14.32 | 14.18 | 14.19 | 259,564 | +0.04(+0.27%) |
Apr 19, 2011 | 13.77 | 14.20 | 13.77 | 14.15 | 419,341 | +0.13(+0.93%) |
Apr 18, 2011 | 14.04 | 14.17 | 13.93 | 14.02 | 286,465 | -0.16(-1.16%) |
Apr 15, 2011 | 14.05 | 14.24 | 14.05 | 14.19 | 399,545 | +0.12(+0.86%) |
Apr 14, 2011 | 13.80 | 14.17 | 13.80 | 14.07 | 491,445 | +0.22(+1.61%) |
Apr 13, 2011 | 13.89 | 13.91 | 13.79 | 13.84 | 294,288 | -0.01(-0.10%) |
Apr 12, 2011 | 13.98 | 14.04 | 13.85 | 13.86 | 315,589 | -0.17(-1.21%) |
Apr 11, 2011 | 14.02 | 14.25 | 13.96 | 14.03 | 329,240 | +0.03(+0.21%) |
Apr 08, 2011 | 14.12 | 14.14 | 13.95 | 14.00 | 317,375 | -0.04(-0.31%) |
Apr 07, 2011 | 14.18 | 14.20 | 13.98 | 14.04 | 293,849 | -0.17(-1.22%) |
Apr 06, 2011 | 14.18 | 14.24 | 14.13 | 14.22 | 505,091 | +0.06(+0.41%) |
Apr 05, 2011 | 13.94 | 14.22 | 13.87 | 14.16 | 915,126 | +0.20(+1.45%) |
Apr 04, 2011 | 13.88 | 14.00 | 13.83 | 13.96 | 675,822 | +0.14(+0.98%) |
Apr 01, 2011 | 13.70 | 13.84 | 13.65 | 13.82 | 413,081 | +0.13(+0.92%) |
Mar 31, 2011 | 13.62 | 13.71 | 13.57 | 13.69 | 918,044 | +0.09(+0.67%) |
Mar 30, 2011 | 13.60 | 13.60 | 13.60 | 13.60 | 364,392 | +0.16(+1.22%) |
Mar 29, 2011 | 13.42 | 13.44 | 13.34 | 13.44 | 357,859 | +0.04(+0.29%) |
Mar 28, 2011 | 13.38 | 13.47 | 13.32 | 13.40 | 428,174 | +0.13(+0.95%) |
Mar 25, 2011 | 13.23 | 13.49 | 13.21 | 13.27 | 294,981 | +0.08(+0.59%) |
Mar 24, 2011 | 13.26 | 13.29 | 13.13 | 13.20 | 847,830 | -0.07(-0.51%) |
Mar 23, 2011 | 13.24 | 13.32 | 13.08 | 13.26 | 5,082,092 | -0.12(-0.90%) |
Mar 22, 2011 | 13.72 | 13.90 | 13.37 | 13.38 | 546,506 | -0.45(-3.25%) |
Mar 21, 2011 | 13.82 | 13.85 | 13.78 | 13.83 | 164,723 | +0.16(+1.17%) |
Mar 18, 2011 | 13.55 | 13.70 | 13.14 | 13.67 | 358,899 | +0.24(+1.75%) |
Mar 17, 2011 | 13.36 | 13.70 | 13.29 | 13.44 | 289,754 | +0.28(+2.16%) |
Mar 16, 2011 | 13.42 | 13.57 | 13.08 | 13.16 | 296,245 | -0.28(-2.11%) |
Mar 15, 2011 | 13.48 | 13.68 | 13.42 | 13.44 | 245,427 | -0.24(-1.76%) |
Mar 14, 2011 | 13.67 | 13.70 | 13.57 | 13.68 | 108,171 | -0.07(-0.53%) |
Mar 11, 2011 | 13.59 | 13.85 | 13.53 | 13.75 | 214,792 | +0.15(+1.10%) |
Mar 10, 2011 | 13.70 | 13.75 | 13.59 | 13.60 | 186,691 | -0.22(-1.57%) |
Mar 09, 2011 | 13.94 | 13.94 | 13.78 | 13.82 | 228,947 | -0.15(-1.07%) |
Mar 08, 2011 | 13.89 | 14.15 | 13.72 | 13.97 | 126,451 | +0.19(+1.40%) |
Mar 07, 2011 | 13.89 | 13.89 | 13.60 | 13.78 | 159,814 | -0.08(-0.59%) |
Mar 04, 2011 | 13.92 | 13.94 | 13.68 | 13.86 | 127,726 | -0.04(-0.31%) |
Mar 03, 2011 | 13.76 | 13.92 | 13.74 | 13.90 | 158,748 | +0.30(+2.19%) |
Mar 02, 2011 | 13.65 | 13.77 | 13.55 | 13.60 | 135,315 | -0.08(-0.60%) |
Mar 01, 2011 | 14.13 | 14.17 | 13.67 | 13.68 | 208,179 | -0.37(-2.60%) |
Feb 28, 2011 | 13.94 | 14.15 | 13.83 | 14.05 | 321,524 | +0.23(+1.67%) |
Feb 25, 2011 | 13.52 | 13.82 | 13.43 | 13.82 | 199,176 | +0.36(+2.68%) |
Feb 24, 2011 | 13.38 | 13.54 | 13.27 | 13.46 | 174,416 | +0.08(+0.58%) |
Feb 23, 2011 | 13.58 | 13.58 | 13.34 | 13.38 | 188,313 | -0.09(-0.64%) |
Feb 22, 2011 | 13.62 | 13.72 | 13.46 | 13.47 | 135,941 | -0.24(-1.72%) |
Feb 18, 2011 | 13.61 | 13.76 | 13.49 | 13.70 | 148,713 | +0.09(+0.67%) |
Feb 17, 2011 | 13.56 | 13.71 | 13.56 | 13.61 | 202,272 | +0.01(+0.11%) |
Feb 16, 2011 | 13.60 | 13.65 | 13.44 | 13.60 | 169,629 | +0.05(+0.39%) |
Feb 15, 2011 | 13.58 | 13.66 | 13.49 | 13.54 | 276,677 | -0.05(-0.39%) |
Feb 14, 2011 | 13.53 | 13.64 | 13.52 | 13.60 | 287,169 | +0.05(+0.35%) |
Feb 11, 2011 | 13.46 | 13.55 | 13.40 | 13.55 | 163,378 | +0.06(+0.43%) |
Feb 10, 2011 | 13.46 | 13.53 | 13.41 | 13.49 | 157,842 | +0.00(+0.00%) |
Feb 09, 2011 | 13.38 | 13.49 | 13.33 | 13.49 | 180,931 | +0.03(+0.25%) |
Feb 08, 2011 | 13.27 | 13.47 | 13.26 | 13.46 | 181,075 | +0.16(+1.22%) |
Feb 07, 2011 | 12.98 | 13.33 | 12.98 | 13.30 | 192,777 | +0.31(+2.40%) |
Feb 04, 2011 | 13.10 | 13.16 | 12.92 | 12.99 | 116,692 | -0.12(-0.95%) |
Feb 03, 2011 | 13.03 | 13.13 | 12.99 | 13.11 | 83,506 | +0.06(+0.44%) |
Feb 02, 2011 | 13.20 | 13.29 | 13.02 | 13.05 | 130,832 | -0.12(-0.91%) |
Feb 01, 2011 | 13.13 | 13.21 | 13.04 | 13.17 | 181,031 | +0.09(+0.69%) |
Jan 31, 2011 | 13.05 | 13.15 | 12.99 | 13.08 | 135,589 | +0.08(+0.59%) |
Jan 28, 2011 | 13.21 | 13.21 | 12.99 | 13.00 | 214,332 | -0.22(-1.66%) |
Jan 27, 2011 | 13.18 | 13.38 | 13.12 | 13.22 | 214,740 | +0.03(+0.22%) |
Jan 26, 2011 | 13.24 | 13.32 | 13.15 | 13.20 | 4,160,235 | +0.01(+0.11%) |
Jan 25, 2011 | 13.11 | 13.24 | 12.97 | 13.18 | 446,698 | +0.00(+0.00%) |
Jan 24, 2011 | 13.17 | 13.32 | 13.15 | 13.18 | 156,872 | +0.05(+0.40%) |
Jan 21, 2011 | 13.23 | 13.23 | 13.03 | 13.13 | 172,357 | -0.05(-0.40%) |
Jan 20, 2011 | 13.11 | 13.31 | 13.05 | 13.18 | 197,864 | +0.01(+0.11%) |
Jan 19, 2011 | 13.39 | 13.43 | 13.15 | 13.17 | 184,799 | -0.18(-1.33%) |
Jan 18, 2011 | 13.27 | 13.39 | 13.16 | 13.34 | 236,083 | +0.10(+0.79%) |
Jan 14, 2011 | 13.20 | 13.25 | 13.09 | 13.24 | 197,601 | +0.03(+0.25%) |
Jan 13, 2011 | 13.30 | 13.34 | 13.16 | 13.21 | 207,423 | -0.05(-0.40%) |
Jan 12, 2011 | 13.38 | 13.38 | 13.22 | 13.26 | 191,894 | -0.05(-0.36%) |
Jan 11, 2011 | 13.29 | 13.34 | 13.20 | 13.31 | 153,166 | +0.07(+0.50%) |
Jan 10, 2011 | 13.24 | 13.27 | 13.12 | 13.24 | 254,713 | -0.06(-0.43%) |
Jan 07, 2011 | 13.34 | 13.47 | 13.23 | 13.30 | 207,373 | -0.03(-0.21%) |
Jan 06, 2011 | 13.49 | 13.54 | 13.27 | 13.32 | 241,146 | -0.14(-1.03%) |
Jan 05, 2011 | 13.35 | 13.48 | 13.32 | 13.46 | 282,983 | +0.10(+0.71%) |
Jan 04, 2011 | 13.58 | 13.66 | 13.27 | 13.37 | 184,263 | -0.24(-1.78%) |
Jan 03, 2011 | 13.45 | 13.66 | 13.36 | 13.61 | 261,973 | +0.24(+1.82%) |
Dec 31, 2010 | 13.53 | 13.55 | 13.33 | 13.37 | 280,886 | -0.15(-1.13%) |
Dec 30, 2010 | 13.52 | 13.60 | 13.45 | 13.52 | 137,473 | +0.01(+0.07%) |
Dec 29, 2010 | 13.46 | 13.53 | 13.40 | 13.51 | 181,454 | +0.10(+0.71%) |
Dec 28, 2010 | 13.47 | 13.47 | 13.37 | 13.42 | 221,417 | +0.02(+0.18%) |
Dec 27, 2010 | 13.25 | 13.48 | 13.21 | 13.39 | 151,994 | +0.12(+0.93%) |
Dec 23, 2010 | 13.35 | 13.41 | 13.26 | 13.27 | 126,697 | -0.14(-1.06%) |
Dec 22, 2010 | 13.38 | 13.52 | 13.35 | 13.41 | 151,387 | +0.05(+0.39%) |
Dec 21, 2010 | 13.25 | 13.40 | 13.20 | 13.36 | 244,416 | +0.18(+1.37%) |
Dec 20, 2010 | 13.09 | 13.36 | 13.09 | 13.18 | 328,183 | +0.15(+1.13%) |
Dec 17, 2010 | 12.79 | 13.04 | 12.72 | 13.03 | 819,733 | +0.24(+1.85%) |
Dec 16, 2010 | 12.72 | 12.84 | 12.67 | 12.79 | 342,793 | +0.11(+0.90%) |
Dec 15, 2010 | 12.60 | 12.89 | 12.59 | 12.68 | 283,618 | +0.09(+0.68%) |
Dec 14, 2010 | 12.62 | 12.77 | 12.59 | 12.59 | 227,972 | +0.02(+0.19%) |
Dec 13, 2010 | 12.60 | 12.75 | 12.57 | 12.57 | 305,017 | +0.02(+0.19%) |
Dec 10, 2010 | 12.50 | 12.65 | 12.50 | 12.55 | 256,057 | +0.04(+0.34%) |
Dec 09, 2010 | 12.54 | 12.63 | 12.48 | 12.50 | 655,886 | -0.00(-0.04%) |
Dec 08, 2010 | 12.64 | 12.70 | 12.49 | 12.51 | 197,524 | -0.12(-0.94%) |
Dec 07, 2010 | 12.69 | 12.79 | 12.60 | 12.63 | 287,666 | +0.04(+0.30%) |
Dec 06, 2010 | 12.59 | 12.64 | 12.53 | 12.59 | 258,358 | -0.02(-0.15%) |
Dec 03, 2010 | 12.62 | 12.66 | 12.55 | 12.61 | 252,945 | -0.06(-0.49%) |
Dec 02, 2010 | 12.70 | 12.75 | 12.61 | 12.67 | 302,647 | -0.05(-0.41%) |
Dec 01, 2010 | 12.95 | 13.00 | 12.69 | 12.72 | 530,933 | -0.06(-0.48%) |
Nov 30, 2010 | 12.89 | 13.03 | 12.77 | 12.78 | 358,703 | -0.23(-1.78%) |
Nov 29, 2010 | 12.90 | 13.07 | 12.81 | 13.02 | 208,973 | +0.07(+0.51%) |
Nov 26, 2010 | 12.89 | 13.04 | 12.88 | 12.95 | 99,888 | -0.01(-0.11%) |
Nov 24, 2010 | 12.79 | 12.96 | 12.96 | 12.96 | 285,242 | +0.31(+2.43%) |
Nov 23, 2010 | 12.70 | 12.77 | 12.60 | 12.66 | 238,036 | -0.18(-1.44%) |
Nov 22, 2010 | 12.84 | 12.90 | 12.74 | 12.84 | 225,618 | -0.03(-0.22%) |
Nov 19, 2010 | 12.76 | 12.93 | 12.76 | 12.87 | 215,649 | +0.03(+0.26%) |
Nov 18, 2010 | 12.89 | 12.95 | 12.79 | 12.84 | 213,008 | +0.09(+0.67%) |
Nov 17, 2010 | 12.76 | 12.84 | 12.67 | 12.75 | 276,541 | +0.03(+0.22%) |
Nov 16, 2010 | 12.96 | 13.12 | 12.61 | 12.72 | 403,886 | -0.31(-2.35%) |
Nov 15, 2010 | 13.20 | 13.35 | 13.01 | 13.03 | 196,489 | -0.10(-0.79%) |
Nov 12, 2010 | 13.04 | 13.23 | 12.97 | 13.13 | 244,038 | +0.02(+0.18%) |
Nov 11, 2010 | 13.12 | 13.20 | 12.95 | 13.11 | 184,706 | -0.07(-0.54%) |
Nov 10, 2010 | 13.13 | 13.28 | 13.08 | 13.18 | 299,811 | +0.08(+0.61%) |
Nov 09, 2010 | 13.46 | 13.46 | 13.00 | 13.10 | 306,483 | -0.35(-2.59%) |
Nov 08, 2010 | 13.39 | 13.51 | 13.36 | 13.45 | 194,594 | +0.04(+0.32%) |
Nov 05, 2010 | 13.43 | 13.52 | 13.34 | 13.41 | 162,029 | -0.01(-0.07%) |
Nov 04, 2010 | 13.40 | 13.45 | 13.32 | 13.42 | 390,915 | +0.14(+1.03%) |
Nov 03, 2010 | 13.36 | 13.44 | 13.13 | 13.28 | 199,742 | -0.11(-0.84%) |
Nov 02, 2010 | 13.38 | 13.44 | 13.33 | 13.39 | 261,533 | +0.11(+0.85%) |
Nov 01, 2010 | 13.20 | 13.43 | 13.12 | 13.28 | 285,959 | +0.16(+1.18%) |
Oct 29, 2010 | 13.28 | 13.37 | 13.10 | 13.12 | 319,470 | -0.16(-1.24%) |
Oct 28, 2010 | 13.46 | 13.54 | 13.14 | 13.29 | 264,566 | -0.04(-0.32%) |
Oct 27, 2010 | 13.15 | 13.43 | 13.05 | 13.33 | 524,652 | +0.16(+1.22%) |
Oct 25, 2010 | 13.10 | 13.24 | 12.99 | 13.17 | 429,248 | +0.09(+0.72%) |
Oct 22, 2010 | 13.19 | 13.19 | 12.90 | 13.08 | 285,119 | -0.07(-0.54%) |
Oct 21, 2010 | 12.85 | 13.16 | 12.79 | 13.15 | 513,549 | +0.39(+3.07%) |
Oct 20, 2010 | 12.47 | 12.81 | 12.40 | 12.76 | 521,125 | +0.34(+2.77%) |
Oct 19, 2010 | 12.50 | 12.65 | 12.31 | 12.41 | 441,348 | -0.20(-1.61%) |
Oct 18, 2010 | 12.54 | 12.68 | 12.54 | 12.61 | 315,215 | +0.10(+0.79%) |
Oct 15, 2010 | 12.63 | 12.64 | 12.47 | 12.52 | 488,657 | -0.11(-0.89%) |
Oct 14, 2010 | 12.61 | 12.68 | 12.54 | 12.63 | 329,138 | +0.03(+0.26%) |
Oct 13, 2010 | 12.40 | 12.69 | 12.33 | 12.60 | 499,957 | +0.31(+2.56%) |
Oct 12, 2010 | 12.26 | 12.37 | 12.16 | 12.28 | 265,435 | +0.01(+0.08%) |
Oct 11, 2010 | 12.32 | 12.41 | 12.24 | 12.27 | 158,766 | -0.08(-0.61%) |
Oct 08, 2010 | 12.35 | 12.45 | 12.22 | 12.35 | 191,779 | +0.07(+0.57%) |
Oct 07, 2010 | 12.39 | 12.44 | 12.26 | 12.28 | 1,089 | -0.02(-0.15%) |
Oct 06, 2010 | 12.27 | 12.35 | 12.20 | 12.30 | 365,669 | +0.02(+0.19%) |
Oct 05, 2010 | 12.14 | 12.30 | 12.09 | 12.27 | 367,409 | +0.23(+1.91%) |
Oct 04, 2010 | 12.02 | 12.10 | 11.90 | 12.04 | 247,038 | +0.07(+0.55%) |
Oct 01, 2010 | 11.98 | 12.14 | 11.90 | 11.98 | 261,745 | +0.01(+0.07%) |
Sep 30, 2010 | 11.97 | 12.19 | 11.76 | 11.97 | 409,472 | -0.05(-0.42%) |
Sep 29, 2010 | 12.02 | 12.03 | 11.87 | 12.02 | 273,450 | -0.08(-0.62%) |
Sep 28, 2010 | 12.09 | 12.16 | 11.87 | 12.09 | 11,071 | -0.00(-0.04%) |
Sep 27, 2010 | 12.17 | 12.19 | 12.02 | 12.10 | 526,106 | -0.04(-0.31%) |
Sep 24, 2010 | 11.86 | 12.14 | 11.85 | 12.14 | 223,397 | +0.44(+3.73%) |
Sep 23, 2010 | 11.85 | 11.92 | 11.70 | 11.70 | 2,128 | -0.24(-2.00%) |
Sep 22, 2010 | 12.01 | 12.10 | 11.84 | 11.94 | 192,824 | -0.11(-0.94%) |
Sep 21, 2010 | 12.15 | 12.23 | 12.00 | 12.05 | 207,542 | -0.11(-0.92%) |
Sep 20, 2010 | 11.83 | 12.22 | 11.68 | 12.16 | 409,941 | +0.33(+2.77%) |
Sep 17, 2010 | 11.84 | 11.88 | 11.66 | 11.84 | 387,731 | -0.07(-0.59%) |
Sep 15, 2010 | 11.77 | 11.93 | 11.70 | 11.91 | 896,643 | +0.07(+0.63%) |
Sep 14, 2010 | 11.89 | 11.99 | 11.81 | 11.83 | 204,914 | -0.06(-0.51%) |
Sep 13, 2010 | 11.81 | 11.96 | 11.75 | 11.89 | 369,855 | +0.21(+1.76%) |
Sep 10, 2010 | 11.56 | 11.71 | 11.49 | 11.69 | 205,857 | +0.14(+1.17%) |
Sep 09, 2010 | 11.73 | 11.73 | 11.46 | 11.55 | 159,350 | -0.04(-0.36%) |
Sep 08, 2010 | 11.55 | 11.66 | 11.53 | 11.59 | 196,773 | +0.05(+0.44%) |
Sep 07, 2010 | 11.73 | 11.82 | 11.53 | 11.54 | 1,740 | -0.28(-2.37%) |
Sep 03, 2010 | 11.78 | 11.85 | 11.71 | 11.82 | 255,435 | +0.13(+1.12%) |
Sep 02, 2010 | 11.87 | 11.87 | 11.53 | 11.69 | 865 | -0.12(-0.99%) |
Sep 01, 2010 | 11.69 | 11.84 | 11.64 | 11.81 | 317,288 | +0.21(+1.77%) |
Aug 31, 2010 | 11.51 | 11.71 | 11.43 | 11.60 | 12,423 | +0.10(+0.85%) |
Aug 30, 2010 | 11.63 | 11.71 | 11.45 | 11.50 | 260,806 | -0.14(-1.20%) |
Aug 27, 2010 | 11.64 | 11.67 | 11.26 | 11.64 | 283,493 | +0.31(+2.72%) |
Aug 26, 2010 | 11.64 | 11.66 | 11.32 | 11.34 | 255,047 | -0.25(-2.13%) |
Aug 25, 2010 | 11.33 | 11.60 | 11.25 | 11.58 | 1,114 | +0.20(+1.76%) |
Aug 24, 2010 | 11.32 | 11.51 | 11.24 | 11.38 | 4,526 | -0.08(-0.69%) |
Aug 23, 2010 | 11.43 | 11.48 | 11.31 | 11.46 | 369,490 | +0.09(+0.82%) |
Aug 20, 2010 | 11.21 | 11.40 | 11.19 | 11.37 | 252,869 | +0.15(+1.33%) |
Aug 19, 2010 | 11.56 | 11.56 | 11.20 | 11.22 | 3,890 | -0.34(-2.95%) |
Aug 18, 2010 | 11.55 | 11.61 | 11.44 | 11.56 | 17,631 | -0.04(-0.32%) |
Aug 17, 2010 | 11.43 | 11.60 | 11.31 | 11.60 | 2,699 | +0.26(+2.33%) |
Aug 16, 2010 | 11.22 | 11.35 | 11.16 | 11.33 | 278,617 | +0.08(+0.74%) |
Aug 13, 2010 | 11.25 | 11.46 | 11.14 | 11.25 | 361,954 | -0.23(-1.98%) |
Aug 12, 2010 | 11.50 | 11.64 | 11.39 | 11.48 | 674 | -0.12(-1.04%) |
Aug 11, 2010 | 11.44 | 11.71 | 11.39 | 11.60 | 4,901 | -0.06(-0.48%) |
Aug 10, 2010 | 11.65 | 11.83 | 11.51 | 11.65 | 322,827 | -0.06(-0.55%) |
Aug 09, 2010 | 11.64 | 11.75 | 11.57 | 11.72 | 382,346 | +0.13(+1.12%) |
Aug 06, 2010 | 11.59 | 11.63 | 11.31 | 11.59 | 295,393 | -0.02(-0.20%) |
Aug 05, 2010 | 11.66 | 11.77 | 11.60 | 11.61 | 264,784 | -0.17(-1.46%) |
Aug 04, 2010 | 11.90 | 11.91 | 11.64 | 11.78 | 168,982 | -0.09(-0.74%) |
Aug 03, 2010 | 11.70 | 12.00 | 11.68 | 11.87 | 288,518 | +0.15(+1.27%) |
Aug 02, 2010 | 11.58 | 11.76 | 11.54 | 11.72 | 168,424 | +0.28(+2.47%) |
Jul 30, 2010 | 11.44 | 11.48 | 11.28 | 11.44 | 356,746 | -0.07(-0.65%) |
Jul 29, 2010 | 11.74 | 11.80 | 11.42 | 11.51 | 231,274 | -0.15(-1.27%) |
Jul 28, 2010 | 11.66 | 11.85 | 11.59 | 11.66 | 1,816 | -0.13(-1.10%) |
Jul 27, 2010 | 11.86 | 11.95 | 11.70 | 11.79 | 228,602 | +0.00(+0.00%) |
Jul 26, 2010 | 11.68 | 11.85 | 11.61 | 11.79 | 254,543 | +0.18(+1.52%) |
Jul 23, 2010 | 11.48 | 11.63 | 11.27 | 11.62 | 258,904 | +0.07(+0.64%) |
Jul 22, 2010 | 11.38 | 11.57 | 11.32 | 11.54 | 311,491 | +0.36(+3.24%) |
Jul 21, 2010 | 11.55 | 11.55 | 11.17 | 11.18 | 232,149 | -0.32(-2.75%) |
Jul 20, 2010 | 11.24 | 11.51 | 11.19 | 11.50 | 1,611 | +0.12(+1.02%) |
Jul 19, 2010 | 11.49 | 11.50 | 11.13 | 11.38 | 620,479 | +0.35(+3.18%) |
Jul 16, 2010 | 11.03 | 11.29 | 10.99 | 11.03 | 422,162 | -0.32(-2.85%) |
Jul 15, 2010 | 11.28 | 11.38 | 11.14 | 11.35 | 373,134 | +0.10(+0.90%) |
Jul 14, 2010 | 11.31 | 11.32 | 11.09 | 11.25 | 227,622 | -0.07(-0.65%) |
Jul 13, 2010 | 11.32 | 11.35 | 11.13 | 11.32 | 4,464 | +0.25(+2.25%) |
Jul 12, 2010 | 11.14 | 11.20 | 10.97 | 11.08 | 493,525 | -0.07(-0.66%) |
Jul 09, 2010 | 11.15 | 11.16 | 10.85 | 11.15 | 863,448 | +0.06(+0.50%) |
Jul 08, 2010 | 11.09 | 11.31 | 10.95 | 11.09 | 1,355 | +0.01(+0.08%) |
Jul 07, 2010 | 10.90 | 11.10 | 10.55 | 11.08 | 2,040,983 | +0.25(+2.34%) |
Jul 06, 2010 | 10.83 | 11.41 | 10.80 | 10.83 | 2,707 | -0.36(-3.18%) |
Jul 02, 2010 | 11.19 | 11.31 | 11.04 | 11.19 | 224,997 | -0.06(-0.49%) |
Jul 01, 2010 | 11.21 | 11.30 | 10.97 | 11.24 | 440,864 | +0.04(+0.33%) |
Jun 30, 2010 | 11.20 | 11.50 | 11.18 | 11.20 | 3,582 | -0.14(-1.26%) |
Jun 29, 2010 | 11.51 | 11.60 | 11.27 | 11.35 | 492,719 | -0.71(-5.86%) |
Jun 25, 2010 | 12.05 | 12.13 | 11.85 | 12.05 | 546,562 | +0.18(+1.48%) |
Jun 24, 2010 | 11.88 | 12.13 | 11.85 | 11.88 | 262 | -0.18(-1.49%) |
Jun 23, 2010 | 11.89 | 12.13 | 11.70 | 12.06 | 463,220 | +0.12(+1.01%) |
Jun 22, 2010 | 11.94 | 12.39 | 11.84 | 11.94 | 1,286 | -0.26(-2.16%) |
Jun 21, 2010 | 12.28 | 12.40 | 12.16 | 12.20 | 364,021 | +0.04(+0.34%) |
Jun 18, 2010 | 12.16 | 12.25 | 12.04 | 12.16 | 576,420 | +0.10(+0.80%) |
Jun 17, 2010 | 12.06 | 12.09 | 11.85 | 12.06 | 250 | +0.18(+1.51%) |
Jun 16, 2010 | 11.70 | 11.94 | 11.70 | 11.88 | 206,115 | +0.08(+0.66%) |
Jun 15, 2010 | 11.81 | 11.83 | 11.49 | 11.81 | 2,246 | +0.28(+2.39%) |
Jun 14, 2010 | 11.60 | 11.60 | 11.37 | 11.53 | 329,630 | +0.06(+0.56%) |
Jun 11, 2010 | 11.08 | 11.47 | 11.08 | 11.47 | 198,581 | +0.22(+1.96%) |
Jun 10, 2010 | 11.25 | 11.27 | 10.93 | 11.25 | 2,087 | +0.32(+2.94%) |
Jun 09, 2010 | 11.07 | 11.14 | 10.84 | 10.92 | 279,566 | -0.03(-0.29%) |
Jun 08, 2010 | 10.82 | 10.98 | 10.62 | 10.96 | 318,839 | +0.16(+1.45%) |
Jun 07, 2010 | 10.92 | 11.08 | 10.78 | 10.80 | 422,686 | -0.07(-0.63%) |
Jun 04, 2010 | 10.87 | 11.28 | 10.83 | 10.87 | 690,453 | -0.56(-4.90%) |
Jun 03, 2010 | 11.43 | 11.65 | 11.38 | 11.43 | 271,463 | -0.13(-1.11%) |
Jun 02, 2010 | 11.56 | 11.60 | 11.38 | 11.56 | 402,129 | +0.06(+0.48%) |
Jun 01, 2010 | 11.50 | 11.84 | 11.49 | 11.50 | 1,822 | -0.30(-2.53%) |
May 28, 2010 | 11.80 | 11.94 | 11.76 | 11.80 | 259,734 | -0.12(-1.00%) |
May 27, 2010 | 11.78 | 11.93 | 11.56 | 11.92 | 244,363 | +0.39(+3.39%) |
May 26, 2010 | 11.53 | 11.68 | 11.36 | 11.53 | 1,828 | +0.23(+2.07%) |
May 25, 2010 | 11.07 | 11.32 | 11.03 | 11.30 | 422,120 | +0.00(+0.04%) |
May 24, 2010 | 11.45 | 11.57 | 11.28 | 11.29 | 277,820 | -0.21(-1.80%) |
May 21, 2010 | 11.22 | 11.56 | 11.08 | 11.50 | 706,181 | +0.17(+1.54%) |
May 20, 2010 | 11.37 | 11.61 | 11.32 | 11.32 | 508,349 | -0.46(-3.90%) |
May 19, 2010 | 11.74 | 12.03 | 11.58 | 11.78 | 231,317 | -0.03(-0.23%) |
May 18, 2010 | 12.16 | 12.23 | 11.78 | 11.81 | 201,354 | -0.17(-1.38%) |
May 17, 2010 | 12.09 | 12.15 | 11.72 | 11.98 | 520,286 | -0.06(-0.49%) |
May 14, 2010 | 12.04 | 12.41 | 11.93 | 12.04 | 367,485 | -0.44(-3.55%) |
May 13, 2010 | 12.58 | 12.58 | 12.39 | 12.48 | 263,208 | -0.17(-1.37%) |
May 12, 2010 | 12.37 | 12.67 | 12.29 | 12.65 | 302,347 | +0.35(+2.86%) |
May 11, 2010 | 12.21 | 12.41 | 12.20 | 12.30 | 542,212 | -0.02(-0.15%) |
May 10, 2010 | 12.22 | 12.37 | 12.12 | 12.32 | 311,454 | +0.71(+6.10%) |
May 07, 2010 | 12.01 | 12.01 | 11.51 | 11.61 | 612,844 | -0.30(-2.50%) |
May 06, 2010 | 12.28 | 12.34 | 11.43 | 11.91 | 953,271 | -0.38(-3.12%) |
May 05, 2010 | 12.36 | 12.57 | 12.29 | 12.29 | 497,171 | -0.23(-1.83%) |
May 04, 2010 | 12.80 | 12.80 | 12.42 | 12.52 | 453,262 | -0.44(-3.39%) |