Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.00 | 34.53 | 32.95 | 34.01 | 520,411 | +1.09(+3.31%) |
Apr 28, 2011 | 33.21 | 33.59 | 32.45 | 32.92 | 452,622 | -0.45(-1.35%) |
Apr 27, 2011 | 33.98 | 33.98 | 32.04 | 33.37 | 778,861 | -0.37(-1.10%) |
Apr 26, 2011 | 35.00 | 35.00 | 33.44 | 33.74 | 977,102 | -1.02(-2.93%) |
Apr 25, 2011 | 33.85 | 34.93 | 32.71 | 34.76 | 1,000,410 | +2.12(+6.50%) |
Apr 21, 2011 | 33.54 | 33.55 | 32.10 | 32.64 | 575,074 | -0.53(-1.60%) |
Apr 20, 2011 | 32.07 | 33.34 | 32.07 | 33.17 | 937,364 | +1.52(+4.80%) |
Apr 19, 2011 | 31.62 | 31.98 | 30.56 | 31.65 | 767,257 | -0.24(-0.75%) |
Apr 18, 2011 | 32.73 | 32.73 | 31.42 | 31.89 | 706,046 | -1.43(-4.29%) |
Apr 15, 2011 | 32.56 | 33.89 | 32.12 | 33.32 | 781,507 | +0.66(+2.02%) |
Apr 14, 2011 | 32.93 | 32.99 | 32.11 | 32.66 | 682,559 | -0.52(-1.57%) |
Apr 13, 2011 | 31.93 | 33.31 | 31.81 | 33.18 | 681,960 | +1.63(+5.17%) |
Apr 12, 2011 | 32.48 | 32.48 | 30.70 | 31.55 | 1,393,523 | -1.48(-4.48%) |
Apr 11, 2011 | 34.48 | 34.48 | 32.64 | 33.03 | 964,578 | -1.60(-4.62%) |
Apr 08, 2011 | 35.30 | 36.27 | 34.20 | 34.63 | 638,959 | -0.33(-0.94%) |
Apr 07, 2011 | 34.52 | 35.22 | 33.76 | 34.96 | 837,589 | +0.17(+0.49%) |
Apr 06, 2011 | 36.65 | 36.87 | 34.49 | 34.79 | 879,059 | -1.50(-4.13%) |
Apr 05, 2011 | 34.75 | 36.67 | 34.75 | 36.29 | 880,025 | +1.37(+3.92%) |
Apr 04, 2011 | 38.09 | 38.09 | 34.58 | 34.92 | 2,080,435 | -2.12(-5.72%) |
Apr 01, 2011 | 36.66 | 37.38 | 36.21 | 37.04 | 972,797 | +0.91(+2.52%) |
Mar 31, 2011 | 35.63 | 36.38 | 35.40 | 36.13 | 979,807 | +0.72(+2.03%) |
Mar 30, 2011 | 34.87 | 35.79 | 34.67 | 35.41 | 922,463 | +1.05(+3.06%) |
Mar 29, 2011 | 34.10 | 35.05 | 33.25 | 34.36 | 742,593 | +0.17(+0.50%) |
Mar 28, 2011 | 33.64 | 35.20 | 33.50 | 34.19 | 1,264,252 | +0.91(+2.73%) |
Mar 25, 2011 | 32.28 | 33.37 | 32.08 | 33.28 | 5,551,662 | +0.70(+2.15%) |
Mar 24, 2011 | 32.00 | 32.88 | 32.00 | 32.58 | 822,935 | +0.73(+2.29%) |
Mar 23, 2011 | 31.93 | 32.00 | 30.43 | 31.85 | 1,044,382 | -0.35(-1.09%) |
Mar 22, 2011 | 33.79 | 34.26 | 31.75 | 32.20 | 1,454,397 | -1.21(-3.62%) |
Mar 21, 2011 | 33.30 | 33.86 | 31.20 | 33.41 | 1,549,321 | +2.05(+6.54%) |
Mar 18, 2011 | 31.87 | 32.13 | 31.10 | 31.36 | 2,180,829 | +0.06(+0.19%) |
Mar 17, 2011 | 31.59 | 32.47 | 30.86 | 31.30 | 746,699 | +0.67(+2.19%) |
Mar 16, 2011 | 29.88 | 32.02 | 29.81 | 30.63 | 1,544,863 | +0.89(+2.99%) |
Mar 15, 2011 | 27.94 | 30.00 | 27.56 | 29.74 | 1,175,677 | +0.90(+3.12%) |
Mar 14, 2011 | 26.34 | 30.20 | 26.30 | 28.84 | 2,544,542 | +3.47(+13.68%) |
Mar 11, 2011 | 23.85 | 25.49 | 23.58 | 25.37 | 400,755 | +0.68(+2.75%) |
Mar 10, 2011 | 26.00 | 26.00 | 23.66 | 24.69 | 987,557 | -1.82(-6.87%) |
Mar 09, 2011 | 27.18 | 27.91 | 26.46 | 26.51 | 336,158 | -0.84(-3.07%) |
Mar 08, 2011 | 27.00 | 27.63 | 26.32 | 27.35 | 524,007 | +0.03(+0.11%) |
Mar 07, 2011 | 28.54 | 28.89 | 26.14 | 27.32 | 739,315 | -1.20(-4.21%) |
Mar 04, 2011 | 28.91 | 29.08 | 27.87 | 28.52 | 363,607 | -0.23(-0.80%) |
Mar 03, 2011 | 28.44 | 29.17 | 28.15 | 28.75 | 460,526 | +0.73(+2.62%) |
Mar 02, 2011 | 28.38 | 28.38 | 27.00 | 28.02 | 822,205 | -0.38(-1.36%) |
Mar 01, 2011 | 29.54 | 30.09 | 28.11 | 28.40 | 667,619 | -1.19(-4.02%) |
Feb 28, 2011 | 29.74 | 30.99 | 29.17 | 29.59 | 952,026 | +0.20(+0.68%) |
Feb 25, 2011 | 28.59 | 29.40 | 28.59 | 29.39 | 448,630 | +0.97(+3.41%) |
Feb 24, 2011 | 29.00 | 29.19 | 28.15 | 28.42 | 631,593 | -0.22(-0.77%) |
Feb 23, 2011 | 29.45 | 29.45 | 28.41 | 28.64 | 1,378,911 | +0.42(+1.49%) |
Feb 22, 2011 | 28.07 | 29.42 | 27.56 | 28.22 | 1,937,586 | +1.14(+4.21%) |
Feb 18, 2011 | 26.25 | 27.38 | 26.01 | 27.08 | 471,346 | +1.02(+3.91%) |
Feb 17, 2011 | 26.85 | 26.90 | 25.75 | 26.06 | 530,505 | -0.79(-2.94%) |
Feb 16, 2011 | 26.51 | 27.06 | 26.13 | 26.85 | 330,446 | +0.72(+2.76%) |
Feb 15, 2011 | 25.20 | 27.19 | 25.00 | 26.13 | 537,098 | +0.92(+3.65%) |
Feb 14, 2011 | 24.66 | 25.38 | 24.59 | 25.21 | 214,117 | +0.65(+2.65%) |
Feb 11, 2011 | 24.27 | 24.99 | 24.01 | 24.56 | 289,179 | +0.16(+0.66%) |
Feb 10, 2011 | 23.80 | 24.46 | 23.42 | 24.40 | 255,975 | +0.32(+1.33%) |
Feb 09, 2011 | 24.35 | 24.86 | 23.84 | 24.08 | 236,557 | -0.45(-1.83%) |
Feb 08, 2011 | 25.49 | 25.49 | 23.82 | 24.53 | 415,420 | -0.94(-3.69%) |
Feb 07, 2011 | 25.42 | 25.85 | 25.21 | 25.47 | 271,844 | +0.32(+1.27%) |
Feb 04, 2011 | 26.31 | 26.72 | 25.10 | 25.15 | 438,746 | -1.04(-3.97%) |
Feb 03, 2011 | 25.68 | 26.32 | 25.41 | 26.19 | 752,057 | +0.64(+2.50%) |
Feb 02, 2011 | 25.34 | 25.98 | 25.25 | 25.55 | 448,114 | +0.25(+0.99%) |
Feb 01, 2011 | 24.60 | 25.77 | 24.25 | 25.30 | 901,806 | +1.36(+5.68%) |
Jan 31, 2011 | 21.39 | 24.16 | 21.39 | 23.94 | 940,179 | +2.63(+12.34%) |
Jan 28, 2011 | 21.59 | 21.72 | 21.23 | 21.31 | 195,177 | -0.28(-1.30%) |
Jan 27, 2011 | 21.66 | 22.04 | 21.37 | 21.59 | 311,154 | +0.04(+0.19%) |
Jan 26, 2011 | 20.51 | 21.67 | 20.40 | 21.55 | 245,282 | +1.06(+5.17%) |
Jan 25, 2011 | 20.78 | 20.98 | 20.03 | 20.49 | 208,448 | -0.38(-1.82%) |
Jan 24, 2011 | 20.81 | 21.43 | 20.56 | 20.87 | 195,783 | +0.08(+0.38%) |
Jan 21, 2011 | 20.74 | 21.03 | 20.64 | 20.79 | 141,655 | +0.12(+0.58%) |
Jan 20, 2011 | 21.02 | 21.14 | 20.55 | 20.67 | 271,426 | -0.58(-2.73%) |
Jan 19, 2011 | 21.55 | 21.67 | 20.75 | 21.25 | 444,895 | -0.19(-0.89%) |
Jan 18, 2011 | 21.55 | 21.55 | 21.24 | 21.44 | 171,884 | -0.07(-0.33%) |
Jan 14, 2011 | 21.40 | 21.76 | 20.88 | 21.51 | 257,810 | +0.34(+1.61%) |
Jan 13, 2011 | 21.21 | 21.38 | 20.83 | 21.17 | 142,962 | +0.00(+0.00%) |
Jan 12, 2011 | 21.20 | 21.50 | 21.05 | 21.17 | 191,458 | +0.14(+0.67%) |
Jan 11, 2011 | 20.72 | 21.50 | 20.71 | 21.03 | 222,890 | +0.37(+1.79%) |
Jan 10, 2011 | 20.63 | 20.96 | 20.20 | 20.66 | 190,846 | -0.16(-0.77%) |
Jan 07, 2011 | 20.80 | 20.89 | 20.40 | 20.82 | 205,813 | +0.10(+0.48%) |
Jan 06, 2011 | 20.80 | 21.00 | 20.51 | 20.72 | 273,183 | -0.08(-0.38%) |
Jan 05, 2011 | 20.17 | 20.84 | 20.02 | 20.80 | 360,127 | +0.47(+2.31%) |
Jan 04, 2011 | 21.59 | 21.59 | 20.00 | 20.33 | 778,924 | -1.13(-5.27%) |
Jan 03, 2011 | 21.86 | 21.95 | 21.43 | 21.46 | 269,809 | -0.22(-1.01%) |
Dec 31, 2010 | 21.79 | 22.16 | 21.39 | 21.68 | 194,823 | -0.08(-0.37%) |
Dec 30, 2010 | 22.26 | 22.39 | 21.70 | 21.76 | 233,922 | -0.59(-2.64%) |
Dec 29, 2010 | 21.96 | 22.35 | 21.61 | 22.35 | 546,535 | +0.51(+2.34%) |
Dec 28, 2010 | 21.50 | 21.98 | 21.44 | 21.84 | 236,319 | +0.26(+1.20%) |
Dec 27, 2010 | 21.31 | 21.78 | 21.00 | 21.58 | 193,672 | +0.21(+0.98%) |
Dec 23, 2010 | 21.10 | 21.51 | 21.00 | 21.37 | 167,536 | +0.23(+1.09%) |
Dec 22, 2010 | 21.25 | 21.42 | 20.99 | 21.14 | 175,984 | -0.15(-0.70%) |
Dec 21, 2010 | 20.89 | 21.57 | 20.69 | 21.29 | 377,652 | +0.45(+2.16%) |
Dec 20, 2010 | 21.00 | 21.18 | 20.72 | 20.84 | 301,861 | -0.02(-0.10%) |
Dec 17, 2010 | 20.65 | 20.98 | 20.46 | 20.86 | 591,746 | +0.16(+0.77%) |
Dec 16, 2010 | 20.61 | 20.79 | 20.00 | 20.70 | 369,570 | +0.08(+0.39%) |
Dec 15, 2010 | 20.46 | 20.95 | 20.23 | 20.62 | 802,380 | +0.02(+0.10%) |
Dec 14, 2010 | 20.32 | 21.00 | 20.11 | 20.60 | 1,757,817 | -1.59(-7.17%) |
Dec 13, 2010 | 22.34 | 22.92 | 22.17 | 22.19 | 447,736 | +0.18(+0.82%) |
Dec 10, 2010 | 21.42 | 22.02 | 21.22 | 22.01 | 190,077 | +0.67(+3.14%) |
Dec 09, 2010 | 21.24 | 21.51 | 21.03 | 21.34 | 149,148 | +0.36(+1.72%) |
Dec 08, 2010 | 21.40 | 21.69 | 20.77 | 20.98 | 338,568 | -0.27(-1.27%) |
Dec 07, 2010 | 21.91 | 21.91 | 21.14 | 21.25 | 494,576 | +0.23(+1.09%) |
Dec 06, 2010 | 20.31 | 21.35 | 20.29 | 21.02 | 997,096 | +0.76(+3.75%) |
Dec 03, 2010 | 19.89 | 20.41 | 19.41 | 20.26 | 777,233 | +0.72(+3.68%) |
Dec 02, 2010 | 19.84 | 19.94 | 19.51 | 19.54 | 406,651 | +0.05(+0.26%) |
Dec 01, 2010 | 19.11 | 19.76 | 19.11 | 19.49 | 384,250 | +0.85(+4.56%) |
Nov 30, 2010 | 18.32 | 18.86 | 18.26 | 18.64 | 189,959 | -0.06(-0.32%) |
Nov 29, 2010 | 18.82 | 18.95 | 18.37 | 18.70 | 319,868 | -0.20(-1.06%) |
Nov 26, 2010 | 18.92 | 19.39 | 18.86 | 18.90 | 58,414 | -0.22(-1.15%) |
Nov 24, 2010 | 18.51 | 19.12 | 19.12 | 19.12 | 179,318 | +0.65(+3.52%) |
Nov 23, 2010 | 18.59 | 18.86 | 18.32 | 18.47 | 213,135 | -0.47(-2.48%) |
Nov 22, 2010 | 18.89 | 19.34 | 18.61 | 18.94 | 216,816 | -0.02(-0.11%) |
Nov 19, 2010 | 18.84 | 19.19 | 18.46 | 18.96 | 325,960 | -0.14(-0.73%) |
Nov 18, 2010 | 17.46 | 19.44 | 17.41 | 19.10 | 604,339 | +1.94(+11.31%) |
Nov 17, 2010 | 16.85 | 17.34 | 16.73 | 17.16 | 114,794 | +0.35(+2.08%) |
Nov 16, 2010 | 17.00 | 17.00 | 16.52 | 16.81 | 236,270 | -0.36(-2.10%) |
Nov 15, 2010 | 17.38 | 17.56 | 17.14 | 17.17 | 257,130 | -0.15(-0.87%) |
Nov 12, 2010 | 17.93 | 18.00 | 17.18 | 17.32 | 263,193 | -0.82(-4.52%) |
Nov 11, 2010 | 18.09 | 18.28 | 17.97 | 18.14 | 205,540 | -0.06(-0.33%) |
Nov 10, 2010 | 18.01 | 18.27 | 17.60 | 18.20 | 298,242 | +0.30(+1.68%) |
Nov 09, 2010 | 18.37 | 18.85 | 17.78 | 17.90 | 286,872 | -0.32(-1.76%) |
Nov 08, 2010 | 17.88 | 18.28 | 17.77 | 18.22 | 310,208 | +0.27(+1.50%) |
Nov 05, 2010 | 17.92 | 18.42 | 17.63 | 17.95 | 499,752 | +0.21(+1.18%) |
Nov 04, 2010 | 17.25 | 17.85 | 17.25 | 17.74 | 571,263 | +0.34(+1.95%) |
Nov 03, 2010 | 17.09 | 17.42 | 16.92 | 17.40 | 342,974 | +0.32(+1.87%) |
Nov 02, 2010 | 17.26 | 17.30 | 17.01 | 17.08 | 206,591 | +0.11(+0.65%) |
Nov 01, 2010 | 16.80 | 17.36 | 16.77 | 16.97 | 357,733 | +0.29(+1.74%) |
Oct 29, 2010 | 16.63 | 16.82 | 16.50 | 16.68 | 137,564 | +0.01(+0.06%) |
Oct 28, 2010 | 16.91 | 16.91 | 16.61 | 16.67 | 246,434 | -0.10(-0.60%) |
Oct 27, 2010 | 16.49 | 16.79 | 16.30 | 16.77 | 380,423 | +0.36(+2.19%) |
Oct 25, 2010 | 16.19 | 16.71 | 16.19 | 16.41 | 310,145 | +0.33(+2.05%) |
Oct 22, 2010 | 16.22 | 16.26 | 15.92 | 16.08 | 247,120 | -0.02(-0.12%) |
Oct 21, 2010 | 16.26 | 16.31 | 15.89 | 16.10 | 454,699 | -0.01(-0.06%) |
Oct 20, 2010 | 16.00 | 16.33 | 15.87 | 16.11 | 2,968,367 | +0.25(+1.58%) |
Oct 19, 2010 | 16.25 | 16.41 | 15.64 | 15.86 | 605,449 | -0.54(-3.29%) |
Oct 18, 2010 | 16.45 | 16.56 | 16.35 | 16.40 | 580,999 | +0.03(+0.18%) |
Oct 15, 2010 | 16.61 | 16.80 | 16.32 | 16.37 | 1,213,203 | +0.61(+3.87%) |
Oct 14, 2010 | 14.76 | 16.08 | 14.76 | 15.76 | 214,969 | -0.17(-1.07%) |
Oct 13, 2010 | 15.39 | 16.05 | 15.27 | 15.93 | 261,467 | +0.69(+4.53%) |
Oct 12, 2010 | 15.47 | 15.47 | 14.96 | 15.24 | 183,102 | -0.32(-2.06%) |
Oct 11, 2010 | 15.19 | 16.15 | 15.19 | 15.56 | 501,365 | +0.40(+2.64%) |
Oct 08, 2010 | 14.52 | 15.23 | 14.30 | 15.16 | 324,421 | +0.61(+4.19%) |
Oct 07, 2010 | 14.91 | 14.95 | 14.49 | 14.55 | 182,782 | -0.30(-2.02%) |
Oct 06, 2010 | 14.20 | 14.87 | 14.00 | 14.85 | 316,074 | +0.64(+4.50%) |
Oct 05, 2010 | 13.90 | 14.23 | 13.85 | 14.21 | 338,039 | +0.46(+3.35%) |
Oct 04, 2010 | 13.86 | 13.86 | 13.62 | 13.75 | 249,689 | -0.11(-0.79%) |
Oct 01, 2010 | 13.90 | 13.95 | 13.59 | 13.86 | 246,082 | +0.02(+0.14%) |
Sep 30, 2010 | 13.29 | 13.91 | 12.90 | 13.84 | 363,062 | +0.74(+5.65%) |
Sep 29, 2010 | 12.64 | 13.21 | 12.42 | 13.10 | 248,332 | +0.50(+3.97%) |
Sep 28, 2010 | 12.17 | 12.75 | 11.89 | 12.60 | 336,367 | +0.43(+3.53%) |
Sep 27, 2010 | 12.05 | 12.21 | 11.96 | 12.17 | 187,319 | +0.12(+1.00%) |
Sep 24, 2010 | 11.84 | 12.07 | 11.65 | 12.05 | 237,270 | +0.40(+3.43%) |
Sep 23, 2010 | 11.60 | 11.81 | 11.50 | 11.65 | 309,656 | -0.03(-0.26%) |
Sep 22, 2010 | 11.97 | 12.21 | 11.57 | 11.68 | 150,953 | -0.32(-2.67%) |
Sep 21, 2010 | 11.95 | 12.21 | 11.68 | 12.00 | 195,368 | +0.00(+0.00%) |
Sep 20, 2010 | 11.74 | 12.05 | 11.57 | 12.00 | 141,605 | +0.33(+2.83%) |
Sep 17, 2010 | 11.89 | 12.00 | 11.49 | 11.67 | 133,841 | +0.01(+0.09%) |
Sep 15, 2010 | 11.70 | 11.82 | 11.35 | 11.66 | 65,633 | -0.14(-1.19%) |
Sep 14, 2010 | 11.93 | 11.99 | 11.58 | 11.80 | 136,887 | -0.14(-1.17%) |
Sep 13, 2010 | 12.14 | 12.14 | 11.88 | 11.94 | 186,617 | -0.03(-0.25%) |
Sep 10, 2010 | 12.24 | 12.50 | 11.91 | 11.97 | 72,865 | -0.18(-1.48%) |
Sep 09, 2010 | 12.15 | 12.36 | 12.08 | 12.15 | 132,976 | +0.15(+1.25%) |
Sep 08, 2010 | 11.61 | 12.12 | 11.60 | 12.00 | 135,225 | +0.46(+3.99%) |
Sep 07, 2010 | 11.64 | 11.77 | 11.49 | 11.54 | 173,716 | -0.19(-1.62%) |
Sep 03, 2010 | 12.10 | 12.22 | 11.56 | 11.73 | 169,668 | -0.18(-1.51%) |
Sep 02, 2010 | 12.01 | 12.01 | 11.66 | 11.91 | 170,463 | -0.16(-1.33%) |
Sep 01, 2010 | 11.50 | 12.07 | 11.22 | 12.07 | 206,584 | +0.75(+6.63%) |
Aug 31, 2010 | 10.97 | 11.39 | 10.74 | 11.32 | 327,348 | +0.35(+3.19%) |
Aug 30, 2010 | 11.22 | 11.28 | 10.95 | 10.97 | 147,204 | -0.23(-2.05%) |
Aug 27, 2010 | 10.85 | 11.21 | 10.49 | 11.20 | 154,965 | +0.52(+4.87%) |
Aug 26, 2010 | 10.82 | 11.04 | 10.53 | 10.68 | 127,893 | -0.08(-0.74%) |
Aug 25, 2010 | 10.77 | 10.80 | 10.37 | 10.76 | 193,781 | -0.13(-1.19%) |
Aug 24, 2010 | 11.04 | 11.19 | 10.65 | 10.89 | 203,092 | -0.34(-3.03%) |
Aug 23, 2010 | 11.50 | 11.67 | 11.20 | 11.23 | 150,880 | -0.26(-2.26%) |
Aug 20, 2010 | 11.89 | 11.89 | 11.21 | 11.49 | 195,100 | -0.51(-4.25%) |
Aug 19, 2010 | 12.33 | 12.34 | 11.85 | 12.00 | 142,819 | -0.43(-3.46%) |
Aug 18, 2010 | 12.75 | 12.75 | 12.32 | 12.43 | 119,836 | -0.30(-2.36%) |
Aug 17, 2010 | 12.43 | 12.87 | 12.43 | 12.73 | 157,091 | +0.37(+2.99%) |
Aug 16, 2010 | 12.25 | 12.49 | 12.10 | 12.36 | 135,002 | +0.05(+0.41%) |
Aug 13, 2010 | 12.48 | 12.68 | 12.29 | 12.31 | 86,584 | -0.26(-2.07%) |
Aug 12, 2010 | 12.41 | 12.83 | 12.41 | 12.57 | 159,322 | -0.07(-0.55%) |
Aug 11, 2010 | 12.96 | 13.17 | 12.56 | 12.64 | 249,570 | -0.73(-5.46%) |
Aug 10, 2010 | 13.70 | 13.87 | 13.26 | 13.37 | 289,610 | -0.54(-3.88%) |
Aug 09, 2010 | 13.88 | 14.19 | 13.61 | 13.91 | 183,691 | +0.11(+0.80%) |
Aug 06, 2010 | 13.83 | 14.11 | 13.47 | 13.80 | 212,631 | -0.10(-0.72%) |
Aug 05, 2010 | 14.29 | 14.29 | 13.80 | 13.90 | 176,157 | -0.58(-4.01%) |
Aug 04, 2010 | 14.35 | 14.71 | 14.31 | 14.48 | 205,600 | +0.13(+0.91%) |
Aug 03, 2010 | 13.62 | 14.48 | 13.61 | 14.35 | 260,000 | +0.61(+4.44%) |
Aug 02, 2010 | 13.26 | 13.97 | 13.17 | 13.74 | 223,483 | +0.68(+5.21%) |
Jul 30, 2010 | 12.68 | 13.15 | 12.67 | 13.06 | 221,011 | +0.11(+0.85%) |
Jul 29, 2010 | 12.98 | 13.04 | 12.55 | 12.95 | 122,690 | +0.08(+0.62%) |
Jul 28, 2010 | 12.95 | 13.05 | 12.71 | 12.87 | 178,648 | -0.08(-0.62%) |
Jul 27, 2010 | 13.36 | 13.38 | 12.84 | 12.95 | 132,757 | -0.27(-2.04%) |
Jul 26, 2010 | 13.47 | 13.74 | 13.05 | 13.22 | 202,795 | -0.24(-1.78%) |
Jul 23, 2010 | 13.16 | 13.60 | 12.96 | 13.46 | 171,935 | +0.28(+2.12%) |
Jul 22, 2010 | 12.50 | 13.22 | 12.37 | 13.18 | 168,863 | +0.94(+7.68%) |
Jul 21, 2010 | 12.65 | 12.69 | 12.06 | 12.24 | 122,186 | -0.26(-2.08%) |
Jul 20, 2010 | 12.08 | 12.55 | 12.08 | 12.50 | 172,596 | +0.20(+1.63%) |
Jul 19, 2010 | 12.03 | 12.45 | 12.03 | 12.30 | 89,646 | -0.07(-0.57%) |
Jul 16, 2010 | 12.98 | 12.98 | 12.34 | 12.37 | 164,598 | -0.77(-5.86%) |
Jul 15, 2010 | 13.39 | 13.40 | 12.85 | 13.14 | 132,018 | -0.27(-2.01%) |
Jul 14, 2010 | 13.46 | 13.65 | 13.23 | 13.41 | 114,897 | -0.16(-1.18%) |
Jul 13, 2010 | 12.83 | 13.67 | 12.74 | 13.57 | 318,230 | +0.94(+7.44%) |
Jul 12, 2010 | 12.65 | 13.01 | 12.61 | 12.63 | 179,852 | -0.11(-0.86%) |
Jul 09, 2010 | 12.31 | 12.79 | 12.11 | 12.74 | 180,805 | +0.44(+3.58%) |
Jul 08, 2010 | 12.49 | 12.49 | 12.00 | 12.30 | 170,315 | -0.03(-0.24%) |
Jul 07, 2010 | 11.88 | 12.37 | 11.74 | 12.33 | 172,320 | +0.47(+3.96%) |
Jul 06, 2010 | 12.23 | 12.64 | 11.73 | 11.86 | 245,422 | -0.14(-1.17%) |
Jul 02, 2010 | 12.13 | 12.25 | 11.86 | 12.00 | 137,569 | +0.02(+0.17%) |
Jul 01, 2010 | 11.85 | 12.09 | 11.31 | 11.98 | 238,209 | +0.12(+1.01%) |
Jun 30, 2010 | 11.87 | 12.09 | 11.80 | 11.86 | 209,875 | +0.02(+0.17%) |
Jun 29, 2010 | 11.98 | 12.06 | 11.75 | 11.84 | 317,337 | -0.88(-6.95%) |
Jun 25, 2010 | 12.35 | 13.02 | 12.18 | 12.72 | 477,689 | +0.40(+3.29%) |
Jun 24, 2010 | 12.54 | 12.74 | 12.11 | 12.32 | 276,435 | -0.30(-2.38%) |
Jun 23, 2010 | 12.90 | 12.90 | 12.46 | 12.62 | 264,139 | -0.36(-2.77%) |
Jun 22, 2010 | 13.94 | 14.18 | 12.94 | 12.98 | 310,090 | -0.90(-6.48%) |
Jun 21, 2010 | 14.11 | 14.63 | 13.79 | 13.88 | 330,371 | +0.00(+0.00%) |
Jun 18, 2010 | 13.88 | 14.03 | 13.52 | 13.88 | 280,442 | +0.09(+0.65%) |
Jun 17, 2010 | 13.84 | 13.93 | 13.47 | 13.79 | 160,971 | -0.04(-0.29%) |
Jun 16, 2010 | 13.64 | 14.11 | 13.57 | 13.83 | 156,475 | +0.07(+0.51%) |
Jun 15, 2010 | 13.30 | 13.81 | 13.21 | 13.76 | 181,963 | +0.64(+4.88%) |
Jun 14, 2010 | 13.28 | 13.84 | 13.06 | 13.12 | 254,688 | +0.06(+0.46%) |
Jun 11, 2010 | 12.50 | 13.33 | 12.50 | 13.06 | 308,384 | +0.35(+2.75%) |
Jun 10, 2010 | 12.42 | 12.83 | 12.34 | 12.71 | 237,164 | +0.68(+5.65%) |
Jun 09, 2010 | 11.80 | 12.48 | 11.61 | 12.03 | 281,774 | +0.40(+3.44%) |
Jun 08, 2010 | 11.86 | 11.94 | 11.33 | 11.63 | 213,904 | -0.13(-1.11%) |
Jun 07, 2010 | 11.96 | 12.24 | 11.65 | 11.76 | 252,309 | -0.18(-1.51%) |
Jun 04, 2010 | 12.25 | 12.69 | 11.71 | 11.94 | 302,532 | -0.81(-6.35%) |
Jun 03, 2010 | 12.48 | 13.07 | 12.07 | 12.75 | 427,538 | +0.38(+3.07%) |
Jun 02, 2010 | 11.81 | 12.50 | 11.55 | 12.37 | 981,360 | +0.45(+3.78%) |
Jun 01, 2010 | 12.70 | 12.93 | 11.89 | 11.92 | 449,221 | -1.21(-9.22%) |
May 28, 2010 | 13.38 | 13.47 | 12.76 | 13.13 | 270,416 | -0.25(-1.87%) |
May 27, 2010 | 13.19 | 13.41 | 12.77 | 13.38 | 207,580 | +0.65(+5.11%) |
May 26, 2010 | 12.96 | 13.21 | 12.48 | 12.73 | 261,923 | -0.02(-0.16%) |
May 25, 2010 | 12.18 | 12.80 | 11.84 | 12.75 | 390,125 | +0.20(+1.59%) |
May 24, 2010 | 12.76 | 12.91 | 12.32 | 12.55 | 286,824 | -0.26(-2.03%) |
May 21, 2010 | 12.19 | 12.99 | 11.87 | 12.81 | 589,373 | +0.28(+2.23%) |
May 20, 2010 | 12.52 | 13.05 | 12.40 | 12.53 | 497,950 | -0.92(-6.84%) |
May 19, 2010 | 13.44 | 13.62 | 12.84 | 13.45 | 434,418 | -0.09(-0.66%) |
May 18, 2010 | 14.00 | 14.27 | 13.40 | 13.54 | 312,175 | -0.17(-1.24%) |
May 17, 2010 | 13.72 | 13.84 | 13.37 | 13.71 | 396,427 | +0.12(+0.88%) |
May 14, 2010 | 13.57 | 13.70 | 13.29 | 13.59 | 755,327 | -0.33(-2.37%) |
May 13, 2010 | 13.84 | 14.50 | 13.63 | 13.92 | 372,897 | +0.15(+1.09%) |
May 12, 2010 | 13.18 | 13.79 | 13.13 | 13.77 | 218,347 | +0.62(+4.71%) |
May 11, 2010 | 12.92 | 13.26 | 12.30 | 13.15 | 227,530 | +0.39(+3.06%) |
May 10, 2010 | 12.47 | 12.80 | 12.38 | 12.76 | 393,210 | +1.03(+8.78%) |
May 07, 2010 | 11.48 | 12.08 | 11.00 | 11.73 | 443,859 | +0.25(+2.18%) |
May 06, 2010 | 12.11 | 12.14 | 10.60 | 11.48 | 409,233 | -0.68(-5.59%) |
May 05, 2010 | 11.75 | 12.51 | 11.39 | 12.16 | 361,613 | -0.41(-3.26%) |
May 04, 2010 | 12.85 | 12.86 | 12.46 | 12.57 | 225,365 | -0.56(-4.27%) |