Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.46 | 14.56 | 14.29 | 14.47 | 1,930,839 | +0.00(+0.00%) |
Mar 30, 2011 | 14.34 | 14.63 | 14.33 | 14.47 | 2,632,413 | +0.16(+1.13%) |
Mar 29, 2011 | 14.40 | 14.49 | 14.01 | 14.30 | 5,912,774 | -0.09(-0.61%) |
Mar 28, 2011 | 14.55 | 14.58 | 14.32 | 14.39 | 2,116,366 | -0.18(-1.21%) |
Mar 25, 2011 | 14.38 | 14.89 | 14.34 | 14.57 | 4,907,159 | +0.46(+3.28%) |
Mar 24, 2011 | 13.92 | 14.16 | 13.84 | 14.11 | 2,670,446 | +0.29(+2.07%) |
Mar 23, 2011 | 13.72 | 13.87 | 13.40 | 13.82 | 2,596,375 | +0.10(+0.75%) |
Mar 22, 2011 | 13.76 | 13.92 | 13.68 | 13.72 | 2,779,411 | -0.06(-0.43%) |
Mar 21, 2011 | 13.72 | 13.81 | 13.62 | 13.78 | 4,084,114 | +0.08(+0.59%) |
Mar 18, 2011 | 14.25 | 14.28 | 13.58 | 13.70 | 7,251,255 | -0.40(-2.86%) |
Mar 17, 2011 | 14.34 | 14.40 | 14.09 | 14.10 | 3,456,562 | -0.15(-1.03%) |
Mar 16, 2011 | 14.31 | 14.49 | 13.94 | 14.25 | 3,526,168 | -0.07(-0.51%) |
Mar 15, 2011 | 14.14 | 14.43 | 14.12 | 14.32 | 6,184,249 | -0.20(-1.36%) |
Mar 14, 2011 | 14.68 | 14.79 | 14.36 | 14.52 | 2,080,989 | -0.24(-1.64%) |
Mar 11, 2011 | 14.54 | 14.88 | 14.54 | 14.76 | 2,370,399 | +0.10(+0.65%) |
Mar 10, 2011 | 14.54 | 14.78 | 14.45 | 14.66 | 2,656,574 | -0.03(-0.20%) |
Mar 09, 2011 | 14.64 | 14.84 | 14.56 | 14.69 | 3,242,306 | -0.02(-0.15%) |
Mar 08, 2011 | 14.46 | 14.80 | 14.30 | 14.72 | 2,413,285 | +0.23(+1.57%) |
Mar 07, 2011 | 14.78 | 14.82 | 14.46 | 14.49 | 3,556,632 | -0.29(-1.98%) |
Mar 04, 2011 | 14.69 | 14.83 | 14.46 | 14.78 | 4,947,876 | +0.41(+2.86%) |
Mar 03, 2011 | 14.65 | 15.04 | 14.17 | 14.37 | 8,636,966 | +0.12(+0.88%) |
Mar 02, 2011 | 14.03 | 14.50 | 13.87 | 14.25 | 4,670,266 | +0.15(+1.04%) |
Mar 01, 2011 | 14.54 | 14.65 | 14.06 | 14.10 | 4,767,221 | -0.48(-3.27%) |
Feb 28, 2011 | 14.30 | 14.61 | 14.12 | 14.58 | 4,809,554 | +0.43(+3.01%) |
Feb 25, 2011 | 13.98 | 14.25 | 13.90 | 14.15 | 2,833,096 | +0.19(+1.37%) |
Feb 24, 2011 | 13.90 | 14.22 | 13.75 | 13.96 | 4,155,982 | +0.07(+0.53%) |
Feb 23, 2011 | 13.95 | 14.14 | 13.71 | 13.89 | 5,522,563 | -0.09(-0.63%) |
Feb 22, 2011 | 14.02 | 14.32 | 13.85 | 13.97 | 4,040,319 | -0.22(-1.55%) |
Feb 18, 2011 | 14.21 | 14.28 | 14.06 | 14.19 | 1,947,439 | +0.03(+0.21%) |
Feb 17, 2011 | 13.84 | 14.46 | 13.73 | 14.17 | 5,633,142 | +0.34(+2.44%) |
Feb 16, 2011 | 13.61 | 13.90 | 13.59 | 13.83 | 2,975,415 | +0.33(+2.45%) |
Feb 15, 2011 | 13.45 | 13.59 | 13.31 | 13.50 | 2,208,302 | -0.01(-0.11%) |
Feb 14, 2011 | 13.69 | 13.72 | 13.37 | 13.51 | 3,263,424 | -0.12(-0.91%) |
Feb 11, 2011 | 13.52 | 13.64 | 13.33 | 13.64 | 2,698,004 | +0.01(+0.11%) |
Feb 10, 2011 | 13.53 | 13.67 | 13.34 | 13.62 | 2,099,866 | +0.05(+0.38%) |
Feb 09, 2011 | 13.56 | 13.68 | 13.35 | 13.57 | 3,115,766 | -0.09(-0.64%) |
Feb 08, 2011 | 13.50 | 13.68 | 13.34 | 13.66 | 2,620,484 | +0.14(+1.03%) |
Feb 07, 2011 | 13.45 | 13.76 | 13.40 | 13.52 | 2,755,223 | +0.07(+0.49%) |
Feb 04, 2011 | 13.04 | 13.53 | 13.04 | 13.45 | 2,787,507 | +0.43(+3.27%) |
Feb 03, 2011 | 12.85 | 13.24 | 12.84 | 13.03 | 3,844,046 | +0.20(+1.54%) |
Feb 02, 2011 | 13.19 | 13.20 | 12.62 | 12.83 | 3,884,439 | -0.38(-2.89%) |
Feb 01, 2011 | 13.20 | 13.45 | 13.09 | 13.21 | 2,235,340 | +0.11(+0.84%) |
Jan 31, 2011 | 13.09 | 13.22 | 12.84 | 13.10 | 4,177,774 | +0.07(+0.51%) |
Jan 28, 2011 | 13.35 | 13.43 | 12.99 | 13.04 | 3,445,302 | -0.28(-2.09%) |
Jan 27, 2011 | 12.88 | 13.43 | 12.87 | 13.31 | 5,757,527 | +0.53(+4.13%) |
Jan 26, 2011 | 13.45 | 13.50 | 12.68 | 12.79 | 8,796,897 | -0.58(-4.34%) |
Jan 25, 2011 | 13.45 | 13.55 | 13.20 | 13.37 | 2,401,698 | -0.10(-0.76%) |
Jan 24, 2011 | 13.34 | 13.64 | 13.26 | 13.47 | 1,952,530 | +0.16(+1.21%) |
Jan 21, 2011 | 13.50 | 13.53 | 13.31 | 13.31 | 6,536,074 | -0.12(-0.87%) |
Jan 20, 2011 | 13.38 | 13.71 | 13.35 | 13.42 | 3,066,738 | -0.03(-0.22%) |
Jan 19, 2011 | 13.56 | 13.84 | 13.38 | 13.45 | 3,206,477 | -0.13(-0.97%) |
Jan 18, 2011 | 13.58 | 13.66 | 13.31 | 13.59 | 3,115,876 | -0.01(-0.05%) |
Jan 14, 2011 | 13.59 | 13.61 | 13.40 | 13.59 | 1,497,968 | +0.01(+0.05%) |
Jan 13, 2011 | 13.75 | 13.75 | 13.48 | 13.59 | 2,522,107 | -0.12(-0.91%) |
Jan 12, 2011 | 13.85 | 14.00 | 13.60 | 13.71 | 3,043,879 | -0.05(-0.37%) |
Jan 11, 2011 | 14.05 | 14.09 | 13.61 | 13.76 | 2,264,691 | -0.28(-2.02%) |
Jan 10, 2011 | 13.83 | 14.07 | 13.65 | 14.05 | 2,579,341 | +0.16(+1.15%) |
Jan 07, 2011 | 13.81 | 13.89 | 13.57 | 13.89 | 2,859,601 | +0.20(+1.44%) |
Jan 06, 2011 | 13.94 | 13.94 | 13.55 | 13.69 | 3,159,792 | -0.21(-1.52%) |
Jan 05, 2011 | 13.93 | 14.05 | 13.78 | 13.90 | 6,171,078 | -0.10(-0.73%) |
Jan 04, 2011 | 14.41 | 14.50 | 13.92 | 14.00 | 2,512,971 | -0.37(-2.58%) |
Jan 03, 2011 | 14.36 | 14.61 | 14.34 | 14.37 | 3,088,889 | +0.09(+0.66%) |
Dec 31, 2010 | 14.34 | 14.50 | 14.26 | 14.28 | 1,815,972 | -0.11(-0.76%) |
Dec 30, 2010 | 14.24 | 14.53 | 14.24 | 14.39 | 1,063,812 | +0.01(+0.05%) |
Dec 29, 2010 | 14.18 | 14.48 | 14.17 | 14.38 | 1,862,107 | +0.25(+1.75%) |
Dec 28, 2010 | 14.15 | 14.20 | 13.98 | 14.13 | 2,284,202 | +0.03(+0.21%) |
Dec 27, 2010 | 14.18 | 14.19 | 13.92 | 14.10 | 1,733,569 | -0.15(-1.07%) |
Dec 23, 2010 | 14.23 | 14.39 | 14.21 | 14.26 | 1,297,981 | +0.04(+0.26%) |
Dec 22, 2010 | 14.48 | 14.52 | 14.07 | 14.22 | 4,115,717 | -0.20(-1.36%) |
Dec 21, 2010 | 14.34 | 14.51 | 14.23 | 14.42 | 2,823,785 | +0.10(+0.71%) |
Dec 20, 2010 | 14.35 | 14.42 | 14.18 | 14.31 | 2,912,386 | -0.04(-0.25%) |
Dec 17, 2010 | 14.25 | 14.47 | 14.15 | 14.35 | 3,485,603 | +0.12(+0.82%) |
Dec 16, 2010 | 13.92 | 14.26 | 13.82 | 14.23 | 2,523,752 | +0.37(+2.68%) |
Dec 15, 2010 | 13.91 | 14.06 | 13.78 | 13.86 | 3,144,188 | -0.13(-0.94%) |
Dec 14, 2010 | 13.78 | 14.11 | 13.73 | 13.99 | 3,652,572 | +0.22(+1.59%) |
Dec 13, 2010 | 14.10 | 14.14 | 13.73 | 13.78 | 2,862,213 | -0.28(-1.97%) |
Dec 10, 2010 | 13.99 | 14.15 | 13.96 | 14.05 | 2,492,773 | +0.07(+0.52%) |
Dec 09, 2010 | 14.06 | 14.15 | 13.93 | 13.98 | 2,844,925 | -0.04(-0.26%) |
Dec 08, 2010 | 13.99 | 14.15 | 13.86 | 14.02 | 2,952,820 | +0.06(+0.42%) |
Dec 07, 2010 | 14.21 | 14.37 | 13.94 | 13.96 | 2,994,539 | -0.11(-0.78%) |
Dec 06, 2010 | 14.26 | 14.26 | 13.95 | 14.07 | 7,062,624 | -0.23(-1.58%) |
Dec 03, 2010 | 13.94 | 14.34 | 13.85 | 14.29 | 3,329,240 | +0.25(+1.81%) |
Dec 02, 2010 | 13.91 | 14.06 | 13.73 | 14.04 | 3,060,831 | +0.07(+0.47%) |
Dec 01, 2010 | 13.97 | 14.08 | 13.83 | 13.97 | 2,772,735 | +0.25(+1.82%) |
Nov 30, 2010 | 13.67 | 14.04 | 13.63 | 13.72 | 4,158,271 | -0.14(-1.02%) |
Nov 29, 2010 | 13.62 | 13.89 | 13.39 | 13.86 | 4,345,973 | +0.29(+2.14%) |
Nov 26, 2010 | 13.34 | 13.76 | 13.33 | 13.57 | 1,617,292 | -0.17(-1.27%) |
Nov 24, 2010 | 13.54 | 13.75 | 13.75 | 13.75 | 3,138,278 | +0.39(+2.89%) |
Nov 23, 2010 | 13.21 | 13.58 | 13.20 | 13.36 | 4,885,890 | -0.01(-0.05%) |
Nov 22, 2010 | 13.39 | 13.44 | 13.23 | 13.37 | 4,354,800 | +0.01(+0.11%) |
Nov 19, 2010 | 12.95 | 13.45 | 12.82 | 13.35 | 14,066,364 | +1.39(+11.62%) |
Nov 18, 2010 | 12.31 | 12.41 | 11.82 | 11.96 | 6,322,643 | -0.23(-1.85%) |
Nov 17, 2010 | 11.70 | 12.28 | 11.70 | 12.19 | 7,192,528 | +0.50(+4.30%) |
Nov 16, 2010 | 11.72 | 12.04 | 11.56 | 11.69 | 4,321,187 | -0.08(-0.68%) |
Nov 15, 2010 | 11.80 | 11.95 | 11.70 | 11.77 | 2,523,536 | +0.00(+0.00%) |
Nov 12, 2010 | 11.91 | 12.04 | 11.72 | 11.77 | 2,487,616 | -0.22(-1.82%) |
Nov 11, 2010 | 11.79 | 12.07 | 11.66 | 11.99 | 2,730,123 | +0.15(+1.23%) |
Nov 10, 2010 | 11.69 | 11.86 | 11.60 | 11.84 | 2,895,183 | +0.15(+1.31%) |
Nov 09, 2010 | 12.00 | 12.04 | 11.65 | 11.69 | 3,917,334 | -0.41(-3.37%) |
Nov 08, 2010 | 12.00 | 12.10 | 11.83 | 12.10 | 4,074,047 | +0.01(+0.06%) |
Nov 05, 2010 | 11.96 | 12.20 | 11.94 | 12.09 | 2,603,197 | +0.17(+1.40%) |
Nov 04, 2010 | 11.92 | 12.00 | 11.78 | 11.92 | 5,240,961 | +0.18(+1.55%) |
Nov 03, 2010 | 11.80 | 11.85 | 11.53 | 11.74 | 3,894,761 | -0.07(-0.55%) |
Nov 02, 2010 | 11.58 | 11.82 | 11.58 | 11.80 | 5,906,396 | +0.35(+3.05%) |
Nov 01, 2010 | 11.67 | 11.72 | 11.37 | 11.45 | 2,531,320 | -0.14(-1.19%) |
Oct 29, 2010 | 11.66 | 11.71 | 11.53 | 11.59 | 2,351,527 | -0.09(-0.75%) |
Oct 28, 2010 | 11.60 | 11.69 | 11.38 | 11.68 | 3,450,698 | +0.15(+1.33%) |
Oct 27, 2010 | 11.45 | 11.56 | 11.27 | 11.53 | 3,547,746 | +0.12(+1.02%) |
Oct 25, 2010 | 11.51 | 11.64 | 11.41 | 11.41 | 3,287,616 | +0.01(+0.13%) |
Oct 22, 2010 | 11.43 | 11.53 | 11.33 | 11.40 | 3,308,721 | +0.00(+0.00%) |
Oct 21, 2010 | 11.50 | 11.61 | 11.31 | 11.40 | 5,289,414 | -0.05(-0.44%) |
Oct 20, 2010 | 11.42 | 11.60 | 11.35 | 11.45 | 4,506,229 | +0.05(+0.45%) |
Oct 19, 2010 | 11.42 | 11.57 | 11.26 | 11.40 | 5,250,881 | -0.17(-1.51%) |
Oct 18, 2010 | 11.59 | 11.63 | 11.50 | 11.57 | 4,660,643 | -0.04(-0.31%) |
Oct 15, 2010 | 11.63 | 11.69 | 11.48 | 11.61 | 6,308,109 | +0.07(+0.57%) |
Oct 14, 2010 | 11.39 | 11.63 | 11.30 | 11.54 | 9,580,621 | +0.15(+1.34%) |
Oct 13, 2010 | 11.48 | 11.52 | 11.30 | 11.39 | 6,155,532 | +0.12(+1.10%) |
Oct 12, 2010 | 11.19 | 11.28 | 11.04 | 11.27 | 4,972,900 | +0.07(+0.64%) |
Oct 11, 2010 | 11.01 | 11.31 | 10.94 | 11.19 | 2,684,969 | +0.21(+1.90%) |
Oct 08, 2010 | 10.98 | 11.29 | 10.86 | 10.98 | 6,652,081 | +0.16(+1.46%) |
Oct 07, 2010 | 10.95 | 10.96 | 10.72 | 10.83 | 2,880,192 | -0.02(-0.20%) |
Oct 06, 2010 | 10.69 | 10.87 | 10.67 | 10.85 | 3,826,609 | +0.12(+1.14%) |
Oct 05, 2010 | 10.80 | 10.96 | 10.72 | 10.73 | 4,749,345 | +0.01(+0.13%) |
Oct 04, 2010 | 10.62 | 10.74 | 10.43 | 10.71 | 3,471,199 | +0.04(+0.34%) |
Oct 01, 2010 | 10.67 | 10.73 | 10.49 | 10.67 | 3,815,792 | +0.20(+1.90%) |
Sep 30, 2010 | 10.48 | 10.88 | 10.46 | 10.48 | 4,331,252 | -0.16(-1.54%) |
Sep 29, 2010 | 10.75 | 10.78 | 10.56 | 10.64 | 3,493,627 | -0.13(-1.20%) |
Sep 28, 2010 | 10.64 | 10.80 | 10.43 | 10.77 | 2,626,959 | +0.14(+1.36%) |
Sep 27, 2010 | 10.58 | 10.71 | 10.56 | 10.62 | 2,164,601 | -0.03(-0.27%) |
Sep 24, 2010 | 10.62 | 10.93 | 10.60 | 10.65 | 7,843,665 | +0.24(+2.28%) |
Sep 23, 2010 | 10.42 | 10.54 | 10.07 | 10.42 | 5,293,140 | +0.21(+2.05%) |
Sep 22, 2010 | 10.18 | 10.38 | 10.11 | 10.21 | 3,889,572 | -0.09(-0.84%) |
Sep 21, 2010 | 10.47 | 10.50 | 10.21 | 10.29 | 3,330,271 | -0.16(-1.52%) |
Sep 20, 2010 | 10.22 | 10.51 | 10.17 | 10.45 | 2,732,580 | +0.27(+2.69%) |
Sep 17, 2010 | 10.18 | 10.31 | 10.02 | 10.18 | 2,241,252 | +0.03(+0.28%) |
Sep 15, 2010 | 10.15 | 10.26 | 9.986 | 10.15 | 4,520,737 | +0.00(+0.00%) |
Sep 14, 2010 | 9.752 | 10.34 | 9.738 | 10.15 | 4,616,464 | +0.40(+4.14%) |
Sep 13, 2010 | 9.529 | 9.803 | 9.529 | 9.745 | 3,026,646 | +0.36(+3.84%) |
Sep 10, 2010 | 9.442 | 9.601 | 9.298 | 9.384 | 3,465,638 | +0.00(+0.00%) |
Sep 09, 2010 | 9.593 | 9.723 | 9.363 | 9.384 | 4,639,774 | -0.03(-0.31%) |
Sep 08, 2010 | 9.327 | 9.478 | 9.269 | 9.413 | 2,949,238 | +0.08(+0.85%) |
Sep 07, 2010 | 9.406 | 9.442 | 9.255 | 9.334 | 231 | -0.12(-1.30%) |
Sep 03, 2010 | 9.168 | 9.514 | 9.168 | 9.457 | 3,438,319 | +0.49(+5.47%) |
Sep 02, 2010 | 8.815 | 9.139 | 8.815 | 8.966 | 2,200 | +0.08(+0.89%) |
Sep 01, 2010 | 8.635 | 9.002 | 8.635 | 8.887 | 3,627,983 | +0.41(+4.89%) |
Aug 31, 2010 | 8.447 | 8.693 | 8.404 | 8.473 | 11,984 | -0.14(-1.63%) |
Aug 30, 2010 | 8.786 | 8.815 | 8.563 | 8.613 | 1,919,411 | -0.19(-2.21%) |
Aug 27, 2010 | 8.808 | 8.930 | 8.584 | 8.808 | 3,270,066 | +0.01(+0.16%) |
Aug 26, 2010 | 8.793 | 8.916 | 8.584 | 8.793 | 138 | +0.12(+1.41%) |
Aug 25, 2010 | 8.411 | 8.736 | 8.354 | 8.671 | 6,102,135 | +0.17(+1.95%) |
Aug 24, 2010 | 8.592 | 8.678 | 8.411 | 8.505 | 288 | -0.21(-2.40%) |
Aug 23, 2010 | 8.966 | 9.161 | 8.707 | 8.714 | 5,061,907 | -0.22(-2.42%) |
Aug 20, 2010 | 9.356 | 9.529 | 8.844 | 8.930 | 8,949,024 | -0.43(-4.62%) |
Aug 19, 2010 | 9.363 | 9.601 | 9.240 | 9.363 | 4,806,351 | -0.11(-1.14%) |
Aug 18, 2010 | 9.327 | 9.579 | 9.262 | 9.471 | 2,830,526 | +0.15(+1.62%) |
Aug 17, 2010 | 9.183 | 9.471 | 9.114 | 9.320 | 3,732,722 | +0.25(+2.78%) |
Aug 16, 2010 | 8.945 | 9.226 | 8.873 | 9.067 | 2,399,066 | +0.05(+0.56%) |
Aug 13, 2010 | 9.017 | 9.190 | 8.952 | 9.017 | 3,369,390 | -0.01(-0.08%) |
Aug 12, 2010 | 8.844 | 9.024 | 8.750 | 9.024 | 4,089,598 | -0.01(-0.08%) |
Aug 11, 2010 | 8.974 | 9.075 | 8.851 | 9.031 | 231 | -0.15(-1.65%) |
Aug 10, 2010 | 9.658 | 9.666 | 9.168 | 9.183 | 5,085,198 | -0.61(-6.25%) |
Aug 09, 2010 | 9.637 | 9.939 | 9.637 | 9.795 | 4,446,102 | +0.25(+2.57%) |
Aug 06, 2010 | 9.550 | 9.651 | 9.370 | 9.550 | 1,939,700 | -0.10(-1.05%) |
Aug 05, 2010 | 9.630 | 9.694 | 9.464 | 9.651 | 3,023,286 | -0.10(-1.03%) |
Aug 04, 2010 | 9.766 | 9.925 | 9.702 | 9.752 | 3,269,872 | +0.01(+0.07%) |
Aug 03, 2010 | 10.11 | 10.15 | 9.687 | 9.745 | 3,521,299 | -0.43(-4.18%) |
Aug 02, 2010 | 9.954 | 10.23 | 9.839 | 10.17 | 6,277,720 | +0.37(+3.83%) |
Jul 30, 2010 | 9.795 | 9.818 | 9.543 | 9.795 | 4,227,982 | +0.05(+0.52%) |
Jul 29, 2010 | 10.24 | 10.40 | 9.565 | 9.745 | 7,096,676 | -0.45(-4.38%) |
Jul 28, 2010 | 10.19 | 10.38 | 10.15 | 10.19 | 173 | -0.02(-0.21%) |
Jul 27, 2010 | 10.21 | 10.43 | 9.990 | 10.21 | 231 | -0.12(-1.12%) |
Jul 26, 2010 | 10.18 | 10.35 | 9.990 | 10.33 | 2,790,605 | +0.15(+1.49%) |
Jul 23, 2010 | 9.774 | 10.23 | 9.738 | 10.18 | 3,031,542 | +0.34(+3.44%) |
Jul 22, 2010 | 9.687 | 9.903 | 9.608 | 9.839 | 2,825,338 | +0.31(+3.25%) |
Jul 21, 2010 | 9.860 | 9.882 | 9.507 | 9.529 | 3,126,867 | -0.27(-2.79%) |
Jul 20, 2010 | 9.803 | 9.810 | 9.276 | 9.803 | 176 | +0.35(+3.66%) |
Jul 19, 2010 | 9.327 | 9.521 | 9.305 | 9.457 | 2,490,879 | +0.20(+2.18%) |
Jul 16, 2010 | 9.255 | 9.666 | 9.211 | 9.255 | 3,464,023 | -0.35(-3.68%) |
Jul 15, 2010 | 9.702 | 9.745 | 9.442 | 9.608 | 2,679,921 | -0.09(-0.89%) |
Jul 14, 2010 | 9.709 | 9.756 | 9.529 | 9.694 | 4,198,221 | +0.03(+0.30%) |
Jul 13, 2010 | 9.580 | 9.723 | 9.509 | 9.666 | 3,535,316 | +0.30(+3.16%) |
Jul 12, 2010 | 9.445 | 9.594 | 9.323 | 9.370 | 2,922,411 | -0.10(-1.09%) |
Jul 09, 2010 | 9.473 | 9.502 | 9.159 | 9.473 | 3,272,303 | +0.23(+2.47%) |
Jul 08, 2010 | 9.323 | 9.430 | 9.145 | 9.245 | 3,051,390 | +0.01(+0.15%) |
Jul 07, 2010 | 8.874 | 9.259 | 8.874 | 9.231 | 3,409,124 | +0.37(+4.18%) |
Jul 06, 2010 | 9.124 | 9.316 | 8.746 | 8.860 | 4,433 | -0.14(-1.51%) |
Jul 02, 2010 | 8.996 | 9.316 | 8.981 | 8.996 | 3,277,570 | -0.19(-2.02%) |
Jul 01, 2010 | 9.045 | 9.274 | 8.753 | 9.181 | 5,982,628 | +0.19(+2.06%) |
Jun 30, 2010 | 9.174 | 9.423 | 8.981 | 8.996 | 1,645 | -0.17(-1.87%) |
Jun 29, 2010 | 9.259 | 9.309 | 8.931 | 9.167 | 4,514,148 | -0.33(-3.45%) |
Jun 25, 2010 | 9.494 | 9.651 | 9.174 | 9.494 | 7,288,050 | -0.11(-1.19%) |
Jun 24, 2010 | 9.801 | 9.808 | 9.459 | 9.609 | 4,937,239 | -0.29(-2.88%) |
Jun 23, 2010 | 9.765 | 10.07 | 9.651 | 9.894 | 5,296,879 | +0.15(+1.54%) |
Jun 22, 2010 | 9.951 | 10.16 | 9.701 | 9.744 | 2,789,811 | -0.16(-1.65%) |
Jun 21, 2010 | 10.44 | 10.44 | 9.822 | 9.908 | 2,909,790 | -0.33(-3.20%) |
Jun 18, 2010 | 10.24 | 10.44 | 10.17 | 10.24 | 2,665,868 | -0.06(-0.62%) |
Jun 17, 2010 | 10.46 | 10.52 | 10.11 | 10.30 | 3,248,371 | -0.16(-1.50%) |
Jun 16, 2010 | 10.54 | 10.58 | 10.35 | 10.46 | 3,412,447 | -0.19(-1.81%) |
Jun 15, 2010 | 10.51 | 10.65 | 10.35 | 10.65 | 3,081,269 | +0.26(+2.47%) |
Jun 14, 2010 | 10.37 | 10.56 | 10.26 | 10.39 | 3,594,662 | +0.19(+1.89%) |
Jun 11, 2010 | 9.865 | 10.23 | 9.808 | 10.20 | 4,004,191 | +0.21(+2.07%) |
Jun 10, 2010 | 9.708 | 10.04 | 9.694 | 9.993 | 3,514,714 | +0.50(+5.26%) |
Jun 09, 2010 | 9.680 | 9.822 | 9.445 | 9.494 | 2,961,857 | -0.07(-0.75%) |
Jun 08, 2010 | 9.437 | 9.587 | 9.266 | 9.566 | 3,081,461 | +0.13(+1.36%) |
Jun 07, 2010 | 9.822 | 9.922 | 9.423 | 9.437 | 3,935,490 | -0.46(-4.61%) |
Jun 04, 2010 | 9.894 | 10.31 | 9.772 | 9.894 | 4,146,079 | -0.60(-5.71%) |
Jun 03, 2010 | 10.44 | 10.75 | 10.29 | 10.49 | 2,379,553 | +0.01(+0.07%) |
Jun 02, 2010 | 10.31 | 10.49 | 10.16 | 10.49 | 8,698 | +0.19(+1.80%) |
Jun 01, 2010 | 10.56 | 10.79 | 10.29 | 10.30 | 2,730,279 | -0.33(-3.09%) |
May 28, 2010 | 10.63 | 11.03 | 10.53 | 10.63 | 3,710,308 | -0.08(-0.73%) |
May 27, 2010 | 10.34 | 10.72 | 10.20 | 10.71 | 4,247,053 | +0.63(+6.30%) |
May 26, 2010 | 10.02 | 10.37 | 10.01 | 10.07 | 4,984,064 | +0.06(+0.64%) |
May 25, 2010 | 9.594 | 10.04 | 9.430 | 10.01 | 4,317,680 | +0.14(+1.45%) |
May 24, 2010 | 9.915 | 10.08 | 9.829 | 9.865 | 2,603,200 | -0.10(-1.00%) |
May 21, 2010 | 9.658 | 10.04 | 9.395 | 9.965 | 8,900,715 | +0.38(+4.02%) |
May 20, 2010 | 9.549 | 9.986 | 9.502 | 9.580 | 280 | -0.16(-1.61%) |
May 19, 2010 | 9.894 | 10.06 | 9.573 | 9.737 | 5,423,977 | -0.23(-2.29%) |
May 18, 2010 | 10.41 | 10.49 | 9.951 | 9.965 | 3,335,407 | -0.29(-2.85%) |
May 17, 2010 | 10.11 | 10.29 | 9.894 | 10.26 | 4,040,573 | +0.17(+1.70%) |
May 14, 2010 | 10.09 | 10.27 | 9.986 | 10.09 | 4,065,342 | -0.15(-1.46%) |
May 13, 2010 | 10.78 | 10.84 | 10.19 | 10.24 | 3,872,120 | -0.62(-5.71%) |
May 12, 2010 | 10.62 | 10.93 | 10.56 | 10.86 | 2,238,205 | +0.24(+2.21%) |
May 11, 2010 | 10.63 | 10.78 | 10.56 | 10.62 | 3,140,415 | +0.07(+0.68%) |
May 10, 2010 | 10.49 | 10.57 | 10.40 | 10.55 | 5,064,767 | +0.61(+6.17%) |
May 07, 2010 | 10.06 | 10.31 | 9.673 | 9.936 | 6,309,389 | -0.16(-1.62%) |
May 06, 2010 | 10.52 | 10.52 | 9.309 | 10.10 | 7,780,775 | -0.28(-2.68%) |
May 05, 2010 | 10.56 | 10.79 | 10.38 | 10.38 | 6,381,731 | -0.21(-2.02%) |
May 04, 2010 | 10.97 | 10.97 | 10.54 | 10.59 | 5,985,163 | -0.55(-4.93%) |
May 03, 2010 | 11.01 | 11.26 | 10.97 | 11.14 | 3,430,004 | +0.20(+1.82%) |
Apr 30, 2010 | 11.68 | 11.73 | 10.92 | 10.94 | 3,883,592 | -0.69(-5.94%) |
Apr 29, 2010 | 11.48 | 11.69 | 11.40 | 11.63 | 2,201,450 | +0.28(+2.45%) |
Apr 28, 2010 | 11.46 | 11.58 | 11.18 | 11.35 | 3,000,527 | +0.01(+0.06%) |
Apr 27, 2010 | 11.89 | 11.93 | 11.33 | 11.35 | 3,911,296 | -0.59(-4.96%) |
Apr 26, 2010 | 11.65 | 11.95 | 11.65 | 11.94 | 2,965,057 | +0.19(+1.64%) |
Apr 23, 2010 | 11.75 | 11.83 | 11.60 | 11.75 | 2,408,395 | -0.01(-0.12%) |
Apr 22, 2010 | 11.28 | 11.79 | 11.23 | 11.76 | 3,723,844 | +0.41(+3.58%) |
Apr 21, 2010 | 11.20 | 11.43 | 11.07 | 11.35 | 2,540,436 | +0.14(+1.27%) |
Apr 20, 2010 | 11.15 | 11.28 | 11.08 | 11.21 | 2,147,186 | +0.14(+1.22%) |
Apr 19, 2010 | 11.16 | 11.28 | 10.91 | 11.08 | 4,228,932 | -0.17(-1.52%) |
Apr 16, 2010 | 11.32 | 11.40 | 11.14 | 11.25 | 4,763,661 | -0.14(-1.19%) |
Apr 15, 2010 | 11.37 | 11.45 | 11.23 | 11.38 | 4,241,258 | +0.21(+1.91%) |
Apr 14, 2010 | 11.01 | 11.21 | 10.85 | 11.17 | 4,538,689 | +0.28(+2.55%) |
Apr 13, 2010 | 10.74 | 10.92 | 10.66 | 10.89 | 2,665,840 | +0.13(+1.18%) |
Apr 12, 2010 | 10.80 | 10.80 | 10.62 | 10.76 | 2,878,633 | -0.04(-0.33%) |
Apr 09, 2010 | 10.82 | 10.86 | 10.58 | 10.80 | 3,601,746 | +0.03(+0.26%) |
Apr 08, 2010 | 10.76 | 10.81 | 10.59 | 10.77 | 3,631,560 | -0.03(-0.26%) |
Apr 07, 2010 | 10.91 | 11.03 | 10.73 | 10.80 | 3,439,199 | -0.18(-1.67%) |
Apr 06, 2010 | 10.83 | 11.02 | 10.77 | 10.98 | 3,859,069 | +0.08(+0.78%) |
Apr 05, 2010 | 10.93 | 11.01 | 10.82 | 10.90 | 4,012,987 | +0.02(+0.19%) |