Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.12 | 15.12 | 14.88 | 14.99 | 470,685 | -0.06(-0.40%) |
Apr 28, 2011 | 15.10 | 15.20 | 14.98 | 15.05 | 240,803 | -0.01(-0.07%) |
Apr 27, 2011 | 15.00 | 15.13 | 14.97 | 15.06 | 162,696 | +0.07(+0.47%) |
Apr 26, 2011 | 14.91 | 15.01 | 14.87 | 14.99 | 381,836 | +0.09(+0.57%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.87 | 14.90 | 245,396 | -0.10(-0.63%) |
Apr 21, 2011 | 15.13 | 15.15 | 14.85 | 15.00 | 182,719 | +0.00(+0.00%) |
Apr 20, 2011 | 14.94 | 15.08 | 14.94 | 15.00 | 322,345 | +0.28(+1.90%) |
Apr 19, 2011 | 14.83 | 14.84 | 14.64 | 14.72 | 506,279 | -0.03(-0.20%) |
Apr 18, 2011 | 14.74 | 14.81 | 14.59 | 14.75 | 298,788 | -0.20(-1.34%) |
Apr 15, 2011 | 14.76 | 14.99 | 14.76 | 14.95 | 267,824 | +0.13(+0.88%) |
Apr 14, 2011 | 14.73 | 14.85 | 14.68 | 14.82 | 182,267 | -0.04(-0.27%) |
Apr 13, 2011 | 14.95 | 15.02 | 14.74 | 14.86 | 253,509 | -0.03(-0.20%) |
Apr 12, 2011 | 14.84 | 15.01 | 14.66 | 14.89 | 378,072 | +0.00(+0.00%) |
Apr 11, 2011 | 14.65 | 14.89 | 14.61 | 14.89 | 391,841 | +0.22(+1.50%) |
Apr 08, 2011 | 14.77 | 14.96 | 14.61 | 14.67 | 371,665 | +0.01(+0.07%) |
Apr 07, 2011 | 14.82 | 14.96 | 14.58 | 14.66 | 256,112 | -0.18(-1.21%) |
Apr 06, 2011 | 14.87 | 15.22 | 14.66 | 14.84 | 320,877 | +0.08(+0.54%) |
Apr 05, 2011 | 14.84 | 14.84 | 14.51 | 14.76 | 718,972 | -0.12(-0.81%) |
Apr 04, 2011 | 15.00 | 15.01 | 14.75 | 14.88 | 535,768 | -0.12(-0.80%) |
Apr 01, 2011 | 15.12 | 15.19 | 14.94 | 15.00 | 824,432 | +0.01(+0.07%) |
Mar 31, 2011 | 15.17 | 15.19 | 14.79 | 14.99 | 797,196 | -0.17(-1.12%) |
Mar 30, 2011 | 14.95 | 15.20 | 14.94 | 15.16 | 447,198 | +0.22(+1.47%) |
Mar 29, 2011 | 14.82 | 15.07 | 14.82 | 14.94 | 215,989 | +0.09(+0.61%) |
Mar 28, 2011 | 14.90 | 14.93 | 14.71 | 14.85 | 196,828 | -0.05(-0.34%) |
Mar 25, 2011 | 15.00 | 15.19 | 14.81 | 14.90 | 481,407 | +0.00(+0.00%) |
Mar 24, 2011 | 14.91 | 14.98 | 14.82 | 14.90 | 218,645 | +0.02(+0.13%) |
Mar 23, 2011 | 14.81 | 14.95 | 14.59 | 14.88 | 243,168 | -0.02(-0.13%) |
Mar 22, 2011 | 14.88 | 14.98 | 14.66 | 14.90 | 177,695 | -0.01(-0.07%) |
Mar 21, 2011 | 14.90 | 15.04 | 14.61 | 14.91 | 400,381 | +0.35(+2.40%) |
Mar 18, 2011 | 14.43 | 14.65 | 14.33 | 14.56 | 402,724 | +0.21(+1.46%) |
Mar 17, 2011 | 14.30 | 14.43 | 14.23 | 14.35 | 274,114 | +0.19(+1.34%) |
Mar 16, 2011 | 14.26 | 14.36 | 14.02 | 14.16 | 267,290 | -0.16(-1.12%) |
Mar 15, 2011 | 14.06 | 14.44 | 14.02 | 14.32 | 209,320 | -0.15(-1.04%) |
Mar 14, 2011 | 14.55 | 14.66 | 14.33 | 14.47 | 283,782 | -0.24(-1.63%) |
Mar 11, 2011 | 14.53 | 14.80 | 14.30 | 14.71 | 285,849 | +0.16(+1.10%) |
Mar 10, 2011 | 14.78 | 14.82 | 14.43 | 14.55 | 387,590 | -0.34(-2.28%) |
Mar 09, 2011 | 14.83 | 14.99 | 14.75 | 14.89 | 306,847 | +0.07(+0.47%) |
Mar 08, 2011 | 14.61 | 14.94 | 14.61 | 14.82 | 542,161 | +0.17(+1.16%) |
Mar 07, 2011 | 14.75 | 14.92 | 14.55 | 14.65 | 402,019 | -0.13(-0.88%) |
Mar 04, 2011 | 14.73 | 14.92 | 14.69 | 14.78 | 387,178 | -0.10(-0.67%) |
Mar 03, 2011 | 15.00 | 15.00 | 14.80 | 14.88 | 537,126 | -0.07(-0.47%) |
Mar 02, 2011 | 14.92 | 15.17 | 14.86 | 14.95 | 466,804 | -0.01(-0.07%) |
Mar 01, 2011 | 15.26 | 15.47 | 14.75 | 14.96 | 578,828 | -0.27(-1.77%) |
Feb 28, 2011 | 15.41 | 15.56 | 15.11 | 15.23 | 329,724 | -0.17(-1.10%) |
Feb 25, 2011 | 15.09 | 15.46 | 15.09 | 15.40 | 528,364 | +0.31(+2.05%) |
Feb 24, 2011 | 15.14 | 15.25 | 14.97 | 15.09 | 491,891 | -0.09(-0.59%) |
Feb 23, 2011 | 15.46 | 15.52 | 15.01 | 15.18 | 834,620 | -0.33(-2.13%) |
Feb 22, 2011 | 15.68 | 15.80 | 15.41 | 15.51 | 593,991 | -0.35(-2.21%) |
Feb 18, 2011 | 16.00 | 16.10 | 15.76 | 15.86 | 737,609 | -0.14(-0.88%) |
Feb 17, 2011 | 15.78 | 16.13 | 15.68 | 16.00 | 1,365,785 | +0.38(+2.43%) |
Feb 16, 2011 | 15.24 | 15.65 | 15.17 | 15.62 | 690,024 | +0.48(+3.17%) |
Feb 15, 2011 | 15.00 | 15.43 | 14.98 | 15.14 | 461,026 | -0.23(-1.50%) |
Feb 14, 2011 | 15.33 | 15.56 | 15.26 | 15.37 | 423,308 | -0.10(-0.65%) |
Feb 11, 2011 | 15.07 | 15.47 | 15.05 | 15.47 | 761,537 | +0.11(+0.72%) |
Feb 10, 2011 | 14.92 | 15.38 | 14.86 | 15.36 | 637,865 | +0.28(+1.85%) |
Feb 09, 2011 | 15.18 | 15.49 | 14.80 | 15.08 | 1,670,281 | +0.65(+4.51%) |
Feb 08, 2011 | 14.42 | 14.57 | 14.08 | 14.43 | 433,741 | -0.04(-0.28%) |
Feb 07, 2011 | 14.48 | 14.69 | 14.45 | 14.47 | 308,381 | -0.02(-0.14%) |
Feb 04, 2011 | 14.45 | 14.53 | 14.29 | 14.49 | 436,656 | +0.01(+0.07%) |
Feb 03, 2011 | 14.55 | 14.60 | 14.36 | 14.48 | 564,958 | -0.10(-0.69%) |
Feb 02, 2011 | 14.31 | 14.71 | 14.31 | 14.58 | 458,412 | +0.18(+1.25%) |
Feb 01, 2011 | 14.13 | 14.47 | 14.07 | 14.40 | 499,552 | +0.25(+1.77%) |
Jan 31, 2011 | 14.20 | 14.22 | 14.00 | 14.15 | 588,623 | -0.06(-0.42%) |
Jan 28, 2011 | 14.33 | 14.46 | 14.08 | 14.21 | 696,469 | -0.17(-1.18%) |
Jan 27, 2011 | 14.39 | 14.50 | 14.16 | 14.38 | 377,752 | -0.07(-0.48%) |
Jan 26, 2011 | 14.25 | 14.54 | 14.05 | 14.45 | 824,949 | +0.19(+1.33%) |
Jan 25, 2011 | 14.11 | 14.27 | 13.93 | 14.26 | 400,169 | +0.15(+1.06%) |
Jan 24, 2011 | 13.95 | 14.15 | 13.82 | 14.11 | 397,647 | +0.14(+1.00%) |
Jan 21, 2011 | 13.98 | 14.02 | 13.80 | 13.97 | 272,702 | +0.02(+0.14%) |
Jan 20, 2011 | 13.80 | 14.00 | 13.72 | 13.95 | 489,479 | +0.16(+1.16%) |
Jan 19, 2011 | 14.09 | 14.09 | 13.79 | 13.79 | 614,143 | -0.25(-1.78%) |
Jan 18, 2011 | 13.89 | 14.04 | 13.82 | 14.04 | 263,132 | +0.07(+0.50%) |
Jan 14, 2011 | 13.95 | 14.01 | 13.75 | 13.97 | 799,346 | +0.06(+0.43%) |
Jan 13, 2011 | 13.68 | 13.93 | 13.52 | 13.91 | 753,697 | +0.33(+2.43%) |
Jan 12, 2011 | 13.70 | 13.70 | 13.50 | 13.58 | 238,842 | -0.09(-0.66%) |
Jan 11, 2011 | 13.49 | 13.76 | 13.39 | 13.67 | 377,706 | +0.26(+1.94%) |
Jan 10, 2011 | 13.23 | 13.49 | 13.00 | 13.41 | 359,392 | +0.16(+1.21%) |
Jan 07, 2011 | 13.06 | 13.33 | 12.53 | 13.25 | 448,017 | +0.13(+0.99%) |
Jan 06, 2011 | 13.11 | 13.15 | 13.01 | 13.12 | 310,535 | +0.00(+0.00%) |
Jan 05, 2011 | 13.03 | 13.13 | 12.90 | 13.12 | 421,479 | +0.07(+0.54%) |
Jan 04, 2011 | 13.05 | 13.05 | 12.73 | 13.05 | 488,760 | +0.03(+0.23%) |
Jan 03, 2011 | 12.76 | 13.05 | 12.74 | 13.02 | 667,373 | +0.32(+2.52%) |
Dec 31, 2010 | 12.97 | 13.14 | 12.67 | 12.70 | 224,217 | -0.27(-2.08%) |
Dec 30, 2010 | 12.75 | 13.03 | 12.72 | 12.97 | 228,956 | +0.15(+1.17%) |
Dec 29, 2010 | 12.63 | 12.82 | 12.50 | 12.82 | 225,872 | +0.19(+1.50%) |
Dec 28, 2010 | 12.69 | 12.77 | 12.58 | 12.63 | 136,344 | -0.06(-0.47%) |
Dec 27, 2010 | 12.73 | 12.75 | 12.57 | 12.69 | 131,999 | -0.10(-0.74%) |
Dec 23, 2010 | 12.85 | 12.85 | 12.72 | 12.79 | 157,540 | -0.06(-0.51%) |
Dec 22, 2010 | 13.07 | 13.09 | 12.66 | 12.85 | 447,683 | -0.33(-2.50%) |
Dec 21, 2010 | 13.27 | 13.27 | 13.03 | 13.18 | 285,058 | -0.02(-0.15%) |
Dec 20, 2010 | 13.30 | 13.34 | 13.05 | 13.20 | 306,267 | -0.08(-0.60%) |
Dec 17, 2010 | 13.17 | 13.32 | 13.02 | 13.28 | 939,832 | +0.14(+1.07%) |
Dec 16, 2010 | 12.93 | 13.24 | 12.93 | 13.14 | 474,812 | +0.21(+1.62%) |
Dec 15, 2010 | 12.73 | 13.09 | 12.66 | 12.93 | 252,201 | +0.23(+1.81%) |
Dec 14, 2010 | 12.74 | 12.80 | 12.45 | 12.70 | 1,814,243 | +0.03(+0.24%) |
Dec 13, 2010 | 12.83 | 12.92 | 12.66 | 12.67 | 844,562 | -0.16(-1.25%) |
Dec 10, 2010 | 12.97 | 12.97 | 12.81 | 12.83 | 552,062 | -0.15(-1.16%) |
Dec 09, 2010 | 13.17 | 13.17 | 12.96 | 12.98 | 431,650 | -0.17(-1.29%) |
Dec 08, 2010 | 12.92 | 13.16 | 12.92 | 13.15 | 528,242 | +0.27(+2.10%) |
Dec 07, 2010 | 13.26 | 13.26 | 12.84 | 12.88 | 1,029,459 | -0.25(-1.90%) |
Dec 06, 2010 | 13.13 | 13.28 | 13.07 | 13.13 | 386,841 | +0.00(+0.00%) |
Dec 03, 2010 | 12.95 | 13.16 | 12.80 | 13.13 | 640,300 | +0.16(+1.23%) |
Dec 02, 2010 | 13.07 | 13.14 | 12.84 | 12.97 | 500,221 | -0.06(-0.46%) |
Dec 01, 2010 | 12.64 | 13.09 | 12.46 | 13.03 | 998,772 | +0.53(+4.24%) |
Nov 30, 2010 | 12.55 | 12.76 | 12.22 | 12.50 | 4,128,099 | -0.15(-1.19%) |
Nov 29, 2010 | 12.75 | 12.89 | 12.52 | 12.65 | 588,212 | -0.20(-1.56%) |
Nov 26, 2010 | 12.69 | 12.87 | 12.68 | 12.85 | 130,137 | +0.06(+0.47%) |
Nov 24, 2010 | 12.65 | 12.79 | 12.79 | 12.79 | 360,877 | +0.23(+1.83%) |
Nov 23, 2010 | 12.58 | 12.70 | 12.45 | 12.56 | 389,881 | -0.19(-1.49%) |
Nov 22, 2010 | 12.60 | 12.80 | 12.46 | 12.75 | 329,097 | +0.07(+0.55%) |
Nov 19, 2010 | 12.61 | 12.76 | 12.49 | 12.68 | 560,548 | +0.09(+0.71%) |
Nov 18, 2010 | 12.24 | 12.72 | 12.24 | 12.59 | 694,179 | +0.48(+3.96%) |
Nov 17, 2010 | 12.21 | 12.34 | 11.89 | 12.11 | 852,116 | -0.12(-0.98%) |
Nov 16, 2010 | 12.20 | 12.37 | 12.13 | 12.23 | 384,712 | -0.07(-0.57%) |
Nov 15, 2010 | 12.46 | 12.71 | 12.27 | 12.30 | 711,477 | -0.12(-0.97%) |
Nov 12, 2010 | 12.54 | 12.72 | 12.34 | 12.42 | 760,337 | -0.22(-1.74%) |
Nov 11, 2010 | 12.42 | 12.94 | 12.42 | 12.64 | 765,873 | +0.10(+0.80%) |
Nov 10, 2010 | 12.39 | 12.57 | 12.27 | 12.54 | 349,704 | +0.19(+1.54%) |
Nov 09, 2010 | 12.55 | 12.69 | 12.27 | 12.35 | 245,589 | -0.10(-0.80%) |
Nov 08, 2010 | 12.33 | 12.49 | 12.24 | 12.45 | 216,167 | +0.05(+0.40%) |
Nov 05, 2010 | 12.16 | 12.48 | 12.10 | 12.40 | 421,304 | +0.19(+1.56%) |
Nov 04, 2010 | 12.50 | 13.27 | 12.15 | 12.21 | 822,768 | -0.26(-2.09%) |
Nov 03, 2010 | 11.87 | 12.47 | 11.87 | 12.47 | 767,820 | +0.69(+5.86%) |
Nov 02, 2010 | 11.44 | 11.84 | 11.44 | 11.78 | 793,151 | +0.73(+6.61%) |
Nov 01, 2010 | 11.29 | 11.53 | 10.89 | 11.05 | 473,818 | -0.15(-1.34%) |
Oct 29, 2010 | 11.41 | 11.48 | 11.20 | 11.20 | 409,148 | -0.27(-2.35%) |
Oct 28, 2010 | 11.44 | 11.53 | 11.17 | 11.47 | 199,709 | +0.06(+0.53%) |
Oct 27, 2010 | 11.34 | 11.54 | 11.23 | 11.41 | 310,763 | +0.31(+2.79%) |
Oct 25, 2010 | 11.05 | 11.24 | 11.00 | 11.10 | 154,923 | +0.11(+1.00%) |
Oct 22, 2010 | 10.85 | 11.04 | 10.76 | 10.99 | 456,574 | +0.15(+1.38%) |
Oct 21, 2010 | 11.02 | 11.12 | 10.66 | 10.84 | 218,189 | -0.12(-1.09%) |
Oct 20, 2010 | 10.89 | 11.08 | 10.89 | 10.96 | 159,792 | +0.13(+1.20%) |
Oct 19, 2010 | 10.83 | 11.01 | 10.70 | 10.83 | 233,374 | -0.15(-1.37%) |
Oct 18, 2010 | 10.90 | 10.98 | 10.82 | 10.98 | 166,618 | +0.08(+0.73%) |
Oct 15, 2010 | 11.13 | 11.14 | 10.78 | 10.90 | 326,379 | -0.10(-0.91%) |
Oct 14, 2010 | 10.90 | 11.05 | 10.89 | 11.00 | 214,468 | +0.12(+1.10%) |
Oct 13, 2010 | 10.95 | 11.01 | 10.80 | 10.88 | 482,945 | -0.06(-0.55%) |
Oct 12, 2010 | 10.68 | 10.97 | 10.63 | 10.94 | 243,067 | +0.21(+1.96%) |
Oct 11, 2010 | 10.76 | 10.86 | 10.60 | 10.73 | 76,965 | -0.07(-0.65%) |
Oct 08, 2010 | 10.85 | 10.90 | 10.70 | 10.80 | 424,371 | -0.06(-0.55%) |
Oct 07, 2010 | 10.85 | 10.87 | 10.40 | 10.86 | 361,954 | +0.07(+0.65%) |
Oct 06, 2010 | 10.85 | 10.85 | 10.67 | 10.79 | 265,579 | -0.08(-0.74%) |
Oct 05, 2010 | 10.75 | 11.05 | 10.68 | 10.87 | 1,156,528 | +0.24(+2.26%) |
Oct 04, 2010 | 10.69 | 10.78 | 10.45 | 10.63 | 951,114 | +0.01(+0.09%) |
Oct 01, 2010 | 10.45 | 10.64 | 10.15 | 10.62 | 931,306 | +0.25(+2.41%) |
Sep 30, 2010 | 10.37 | 10.67 | 10.17 | 10.37 | 677,833 | +0.07(+0.68%) |
Sep 29, 2010 | 10.27 | 10.45 | 10.06 | 10.30 | 458,330 | -0.03(-0.29%) |
Sep 28, 2010 | 10.08 | 10.34 | 9.910 | 10.33 | 492,388 | +0.29(+2.89%) |
Sep 27, 2010 | 10.01 | 10.15 | 9.900 | 10.04 | 234,560 | -0.01(-0.10%) |
Sep 24, 2010 | 9.950 | 10.08 | 9.870 | 10.05 | 712,566 | +0.17(+1.72%) |
Sep 23, 2010 | 9.750 | 10.11 | 9.500 | 9.880 | 11,688,025 | +0.54(+5.78%) |
Sep 22, 2010 | 9.400 | 9.617 | 9.270 | 9.340 | 608,870 | -0.12(-1.27%) |
Sep 21, 2010 | 9.890 | 9.890 | 9.440 | 9.460 | 508,265 | -0.48(-4.83%) |
Sep 20, 2010 | 10.00 | 10.25 | 9.870 | 9.940 | 525,281 | -0.33(-3.21%) |
Sep 17, 2010 | 10.31 | 10.35 | 10.06 | 10.27 | 278,618 | -0.15(-1.44%) |
Sep 15, 2010 | 10.32 | 10.47 | 10.16 | 10.42 | 86,854 | +0.05(+0.48%) |
Sep 14, 2010 | 10.51 | 10.52 | 10.29 | 10.37 | 284,343 | -0.15(-1.43%) |
Sep 13, 2010 | 10.18 | 10.57 | 10.12 | 10.52 | 212,466 | +0.42(+4.16%) |
Sep 10, 2010 | 10.02 | 10.17 | 9.920 | 10.10 | 233,273 | +0.10(+1.00%) |
Sep 09, 2010 | 10.00 | 10.05 | 9.820 | 10.00 | 227,574 | +0.06(+0.60%) |
Sep 08, 2010 | 9.840 | 10.02 | 9.730 | 9.940 | 248,151 | +0.13(+1.33%) |
Sep 07, 2010 | 9.850 | 10.00 | 9.730 | 9.810 | 407,308 | -0.08(-0.81%) |
Sep 03, 2010 | 9.700 | 9.940 | 9.610 | 9.890 | 374,184 | +0.29(+3.02%) |
Sep 02, 2010 | 9.720 | 9.750 | 9.400 | 9.600 | 1,445,185 | -0.46(-4.57%) |
Sep 01, 2010 | 9.700 | 10.16 | 9.613 | 10.06 | 206,487 | +0.48(+5.01%) |
Aug 31, 2010 | 9.430 | 9.610 | 9.380 | 9.580 | 167,976 | +0.11(+1.16%) |
Aug 30, 2010 | 9.550 | 9.600 | 9.380 | 9.470 | 213,339 | -0.13(-1.35%) |
Aug 27, 2010 | 9.480 | 9.630 | 9.350 | 9.600 | 221,623 | +0.18(+1.91%) |
Aug 26, 2010 | 9.500 | 9.550 | 9.320 | 9.420 | 127,800 | -0.08(-0.84%) |
Aug 25, 2010 | 9.420 | 9.680 | 9.140 | 9.500 | 175,654 | +0.03(+0.32%) |
Aug 24, 2010 | 9.500 | 9.590 | 9.210 | 9.470 | 446,399 | -0.13(-1.35%) |
Aug 23, 2010 | 9.940 | 10.13 | 9.580 | 9.600 | 113,976 | -0.32(-3.23%) |
Aug 20, 2010 | 9.920 | 10.01 | 9.780 | 9.920 | 112,903 | -0.05(-0.50%) |
Aug 19, 2010 | 10.18 | 10.19 | 9.930 | 9.970 | 190,676 | -0.26(-2.54%) |
Aug 18, 2010 | 10.32 | 10.33 | 10.13 | 10.23 | 63,392 | -0.10(-0.97%) |
Aug 17, 2010 | 10.14 | 10.44 | 10.12 | 10.33 | 103,176 | +0.23(+2.28%) |
Aug 16, 2010 | 9.940 | 10.10 | 9.870 | 10.10 | 79,910 | +0.10(+1.00%) |
Aug 13, 2010 | 9.960 | 10.10 | 9.930 | 10.00 | 124,393 | -0.03(-0.30%) |
Aug 12, 2010 | 10.00 | 10.09 | 9.810 | 10.03 | 118,027 | -0.11(-1.08%) |
Aug 11, 2010 | 10.40 | 10.40 | 10.00 | 10.14 | 345,731 | -0.42(-3.98%) |
Aug 10, 2010 | 10.76 | 10.76 | 10.48 | 10.56 | 96,194 | -0.31(-2.85%) |
Aug 09, 2010 | 10.68 | 10.88 | 10.62 | 10.87 | 73,005 | +0.26(+2.45%) |
Aug 06, 2010 | 10.74 | 10.89 | 10.41 | 10.61 | 86,128 | -0.24(-2.21%) |
Aug 05, 2010 | 10.94 | 11.00 | 10.84 | 10.85 | 43,340 | -0.17(-1.54%) |
Aug 04, 2010 | 10.92 | 11.02 | 10.89 | 11.02 | 52,734 | +0.10(+0.92%) |
Aug 03, 2010 | 10.95 | 11.05 | 10.85 | 10.92 | 100,467 | -0.08(-0.73%) |
Aug 02, 2010 | 11.05 | 11.26 | 10.90 | 11.00 | 121,641 | +0.07(+0.64%) |
Jul 30, 2010 | 10.79 | 11.12 | 10.61 | 10.93 | 254,009 | +0.01(+0.09%) |
Jul 29, 2010 | 10.99 | 11.20 | 10.66 | 10.92 | 76,147 | +0.01(+0.09%) |
Jul 28, 2010 | 11.19 | 11.26 | 10.87 | 10.91 | 88,909 | -0.32(-2.85%) |
Jul 27, 2010 | 11.19 | 11.32 | 11.15 | 11.23 | 150,062 | +0.11(+0.99%) |
Jul 26, 2010 | 11.24 | 11.24 | 10.91 | 11.12 | 237,017 | -0.14(-1.24%) |
Jul 23, 2010 | 11.24 | 11.29 | 10.97 | 11.26 | 242,903 | -0.02(-0.18%) |
Jul 22, 2010 | 10.84 | 11.30 | 10.83 | 11.28 | 351,053 | +0.56(+5.22%) |
Jul 21, 2010 | 10.95 | 11.17 | 10.72 | 10.72 | 142,629 | -0.16(-1.47%) |
Jul 20, 2010 | 10.85 | 11.02 | 10.68 | 10.88 | 148,081 | -0.09(-0.82%) |
Jul 19, 2010 | 10.99 | 11.02 | 10.84 | 10.97 | 64,925 | +0.04(+0.37%) |
Jul 16, 2010 | 11.07 | 11.10 | 10.92 | 10.93 | 239,161 | -0.24(-2.15%) |
Jul 15, 2010 | 11.29 | 11.29 | 10.83 | 11.17 | 132,483 | -0.07(-0.62%) |
Jul 14, 2010 | 11.26 | 11.31 | 11.13 | 11.24 | 79,052 | -0.08(-0.71%) |
Jul 13, 2010 | 10.95 | 11.35 | 10.85 | 11.32 | 1,545,175 | +0.48(+4.43%) |
Jul 12, 2010 | 11.02 | 11.10 | 10.80 | 10.84 | 174,772 | -0.20(-1.81%) |
Jul 09, 2010 | 11.06 | 11.10 | 10.95 | 11.04 | 117,916 | +0.00(+0.00%) |
Jul 08, 2010 | 11.11 | 11.26 | 10.97 | 11.04 | 192,571 | +0.01(+0.09%) |
Jul 07, 2010 | 10.98 | 11.09 | 10.83 | 11.03 | 360,316 | +0.10(+0.91%) |
Jul 06, 2010 | 11.33 | 11.53 | 10.90 | 10.93 | 264,627 | -0.27(-2.41%) |
Jul 02, 2010 | 11.25 | 11.25 | 11.05 | 11.20 | 182,678 | -0.05(-0.44%) |
Jul 01, 2010 | 10.93 | 11.26 | 10.64 | 11.25 | 624,555 | +0.36(+3.31%) |
Jun 30, 2010 | 11.01 | 11.24 | 10.81 | 10.89 | 210,068 | -0.09(-0.82%) |
Jun 29, 2010 | 11.06 | 11.22 | 10.88 | 10.98 | 214,507 | -0.46(-4.02%) |
Jun 25, 2010 | 11.80 | 11.89 | 11.30 | 11.44 | 8,373,762 | -0.26(-2.22%) |
Jun 24, 2010 | 11.50 | 11.77 | 11.39 | 11.70 | 344,491 | +0.08(+0.69%) |
Jun 23, 2010 | 11.52 | 11.70 | 11.31 | 11.62 | 158,133 | +0.09(+0.78%) |
Jun 22, 2010 | 11.54 | 11.74 | 11.39 | 11.53 | 227,408 | -0.06(-0.52%) |
Jun 21, 2010 | 11.90 | 11.91 | 11.50 | 11.59 | 297,253 | -0.21(-1.78%) |
Jun 18, 2010 | 11.70 | 11.80 | 11.60 | 11.80 | 512,394 | +0.10(+0.85%) |
Jun 17, 2010 | 11.72 | 11.78 | 11.62 | 11.70 | 197,439 | -0.06(-0.51%) |
Jun 16, 2010 | 11.85 | 11.93 | 11.56 | 11.76 | 158,065 | -0.19(-1.59%) |
Jun 15, 2010 | 11.62 | 11.96 | 11.26 | 11.95 | 316,564 | +0.40(+3.46%) |
Jun 14, 2010 | 11.80 | 11.84 | 11.47 | 11.55 | 219,992 | -0.24(-2.04%) |
Jun 11, 2010 | 11.41 | 11.84 | 11.41 | 11.79 | 86,474 | +0.10(+0.86%) |
Jun 10, 2010 | 11.49 | 11.72 | 11.49 | 11.69 | 143,605 | +0.23(+2.01%) |
Jun 09, 2010 | 11.18 | 11.65 | 11.11 | 11.46 | 104,510 | +0.31(+2.78%) |
Jun 08, 2010 | 10.95 | 11.19 | 10.77 | 11.15 | 76,091 | +0.15(+1.36%) |
Jun 07, 2010 | 11.06 | 11.23 | 10.85 | 11.00 | 61,041 | -0.10(-0.90%) |
Jun 04, 2010 | 11.25 | 11.32 | 11.09 | 11.10 | 68,004 | -0.33(-2.89%) |
Jun 03, 2010 | 11.10 | 11.43 | 11.10 | 11.43 | 93,752 | +0.26(+2.33%) |
Jun 02, 2010 | 11.06 | 11.31 | 10.87 | 11.17 | 92,385 | +0.17(+1.55%) |
Jun 01, 2010 | 11.41 | 11.58 | 10.92 | 11.00 | 112,859 | -0.46(-4.01%) |
May 28, 2010 | 11.50 | 11.50 | 11.28 | 11.46 | 47,019 | -0.04(-0.35%) |
May 27, 2010 | 11.18 | 11.50 | 10.94 | 11.50 | 227,228 | +0.43(+3.84%) |
May 26, 2010 | 11.30 | 11.35 | 11.00 | 11.07 | 50,500 | -0.19(-1.64%) |
May 25, 2010 | 11.17 | 11.26 | 10.76 | 11.26 | 54,379 | -0.14(-1.23%) |
May 24, 2010 | 11.37 | 11.43 | 11.29 | 11.40 | 53,767 | +0.01(+0.09%) |
May 21, 2010 | 11.04 | 11.40 | 11.04 | 11.39 | 304,426 | +0.19(+1.70%) |
May 20, 2010 | 10.91 | 11.28 | 10.87 | 11.20 | 143,419 | -0.11(-0.97%) |
May 19, 2010 | 11.50 | 11.57 | 11.19 | 11.31 | 59,633 | -0.23(-1.99%) |
May 18, 2010 | 11.51 | 11.65 | 11.47 | 11.54 | 166,483 | +0.00(+0.00%) |
May 17, 2010 | 11.54 | 11.76 | 11.41 | 11.54 | 217,775 | -0.06(-0.52%) |
May 14, 2010 | 11.65 | 11.81 | 11.51 | 11.60 | 102,037 | -0.11(-0.94%) |
May 13, 2010 | 11.61 | 11.84 | 11.61 | 11.71 | 107,823 | +0.01(+0.09%) |
May 12, 2010 | 11.42 | 11.85 | 11.42 | 11.70 | 426,668 | +0.21(+1.83%) |
May 11, 2010 | 11.27 | 11.73 | 10.93 | 11.49 | 235,162 | +0.22(+1.95%) |
May 10, 2010 | 10.90 | 11.27 | 10.44 | 11.27 | 454,029 | +0.95(+9.21%) |
May 07, 2010 | 10.59 | 10.89 | 9.950 | 10.32 | 252,271 | -0.43(-4.00%) |
May 06, 2010 | 11.08 | 11.41 | 9.520 | 10.75 | 158,859 | -0.48(-4.27%) |
May 05, 2010 | 11.54 | 11.73 | 11.12 | 11.23 | 162,754 | -0.37(-3.19%) |
May 04, 2010 | 11.70 | 11.83 | 11.36 | 11.60 | 201,394 | -0.23(-1.94%) |