Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.55 | 11.58 | 11.37 | 11.50 | 20,420 | -0.17(-1.46%) |
May 20, 2011 | 11.70 | 11.81 | 11.59 | 11.67 | 14,997 | -0.08(-0.68%) |
May 19, 2011 | 11.33 | 11.92 | 11.33 | 11.75 | 28,578 | +0.32(+2.80%) |
May 18, 2011 | 10.91 | 11.60 | 10.83 | 11.43 | 79,991 | +0.41(+3.72%) |
May 17, 2011 | 11.36 | 11.36 | 10.69 | 11.02 | 90,722 | -0.48(-4.17%) |
May 16, 2011 | 11.54 | 11.61 | 11.40 | 11.50 | 62,100 | -0.30(-2.54%) |
May 13, 2011 | 11.76 | 11.91 | 11.60 | 11.80 | 33,354 | +0.03(+0.25%) |
May 12, 2011 | 11.71 | 11.85 | 11.63 | 11.77 | 42,919 | -0.13(-1.09%) |
May 11, 2011 | 12.35 | 12.35 | 11.74 | 11.90 | 35,550 | -0.50(-4.03%) |
May 10, 2011 | 12.10 | 12.40 | 12.10 | 12.40 | 15,596 | +0.25(+2.06%) |
May 09, 2011 | 12.17 | 12.19 | 12.07 | 12.15 | 37,484 | +0.03(+0.25%) |
May 06, 2011 | 11.67 | 12.20 | 11.67 | 12.12 | 38,354 | +0.41(+3.50%) |
May 05, 2011 | 11.83 | 11.92 | 11.63 | 11.71 | 60,072 | -0.19(-1.60%) |
May 04, 2011 | 12.26 | 12.26 | 11.60 | 11.90 | 123,103 | -0.50(-4.03%) |
May 03, 2011 | 12.49 | 12.49 | 12.19 | 12.40 | 56,586 | -0.17(-1.35%) |
May 02, 2011 | 12.57 | 12.57 | 12.57 | 12.57 | 40,163 | -0.43(-3.31%) |
Apr 29, 2011 | 12.77 | 13.13 | 12.54 | 13.00 | 33,309 | +0.13(+1.01%) |
Apr 28, 2011 | 13.10 | 13.20 | 12.80 | 12.87 | 12,421 | -0.32(-2.43%) |
Apr 27, 2011 | 13.20 | 13.24 | 12.91 | 13.19 | 46,008 | -0.17(-1.27%) |
Apr 26, 2011 | 13.32 | 13.48 | 13.03 | 13.36 | 50,010 | -0.14(-1.04%) |
Apr 25, 2011 | 13.65 | 13.57 | 13.19 | 13.50 | 50,634 | -0.18(-1.32%) |
Apr 21, 2011 | 13.37 | 13.68 | 13.20 | 13.68 | 26,301 | +0.26(+1.94%) |
Apr 20, 2011 | 13.71 | 13.71 | 13.36 | 13.42 | 15,134 | -0.08(-0.59%) |
Apr 19, 2011 | 13.50 | 13.70 | 13.50 | 13.50 | 31,186 | +0.08(+0.60%) |
Apr 18, 2011 | 13.71 | 13.82 | 13.42 | 13.42 | 23,860 | -0.42(-3.03%) |
Apr 15, 2011 | 13.75 | 14.00 | 13.75 | 13.84 | 18,220 | +0.04(+0.29%) |
Apr 14, 2011 | 13.52 | 13.83 | 13.50 | 13.80 | 16,579 | +0.30(+2.22%) |
Apr 13, 2011 | 13.54 | 13.63 | 13.48 | 13.50 | 21,425 | -0.05(-0.37%) |
Apr 12, 2011 | 13.70 | 13.83 | 13.30 | 13.55 | 55,751 | -0.20(-1.45%) |
Apr 11, 2011 | 13.74 | 13.92 | 13.70 | 13.75 | 31,679 | +0.01(+0.07%) |
Apr 08, 2011 | 13.62 | 13.74 | 13.62 | 13.74 | 50,257 | +0.16(+1.18%) |
Apr 07, 2011 | 13.65 | 13.69 | 13.56 | 13.58 | 9,705 | -0.11(-0.80%) |
Apr 06, 2011 | 13.70 | 13.70 | 13.62 | 13.69 | 39,608 | -0.02(-0.15%) |
Apr 05, 2011 | 13.71 | 13.72 | 13.59 | 13.71 | 32,690 | +0.04(+0.29%) |
Apr 04, 2011 | 13.64 | 13.72 | 13.63 | 13.67 | 21,666 | +0.02(+0.15%) |
Apr 01, 2011 | 13.28 | 13.65 | 13.25 | 13.65 | 15,457 | +0.40(+3.02%) |
Mar 31, 2011 | 13.20 | 13.38 | 13.10 | 13.25 | 45,008 | +0.13(+0.99%) |
Mar 30, 2011 | 13.25 | 13.25 | 13.00 | 13.12 | 31,027 | -0.13(-0.98%) |
Mar 29, 2011 | 13.26 | 13.33 | 13.15 | 13.25 | 29,087 | -0.01(-0.08%) |
Mar 28, 2011 | 13.29 | 13.35 | 13.05 | 13.26 | 14,218 | +0.01(+0.08%) |
Mar 25, 2011 | 13.14 | 13.33 | 12.97 | 13.25 | 56,689 | +0.24(+1.84%) |
Mar 24, 2011 | 13.37 | 13.39 | 13.01 | 13.01 | 13,061 | -0.20(-1.51%) |
Mar 23, 2011 | 12.66 | 13.25 | 12.66 | 13.21 | 26,259 | +0.31(+2.40%) |
Mar 22, 2011 | 12.95 | 13.05 | 12.90 | 12.90 | 38,187 | -0.05(-0.39%) |
Mar 21, 2011 | 12.76 | 12.95 | 12.87 | 12.95 | 18,691 | +0.15(+1.17%) |
Mar 18, 2011 | 12.46 | 12.80 | 12.46 | 12.80 | 20,978 | +0.34(+2.73%) |
Mar 17, 2011 | 11.85 | 12.46 | 11.62 | 12.46 | 31,698 | +0.61(+5.15%) |
Mar 16, 2011 | 11.87 | 12.47 | 11.76 | 11.85 | 61,464 | -0.06(-0.50%) |
Mar 15, 2011 | 11.90 | 12.04 | 9.910 | 11.91 | 162,116 | -0.66(-5.25%) |
Mar 14, 2011 | 12.35 | 13.00 | 12.31 | 12.57 | 37,916 | -0.68(-5.13%) |
Mar 11, 2011 | 13.15 | 13.25 | 12.45 | 13.25 | 67,760 | -0.05(-0.38%) |
Mar 10, 2011 | 13.45 | 13.50 | 13.15 | 13.30 | 48,214 | -0.25(-1.85%) |
Mar 09, 2011 | 13.71 | 13.72 | 13.40 | 13.55 | 51,309 | -0.16(-1.17%) |
Mar 08, 2011 | 13.70 | 13.79 | 13.55 | 13.71 | 31,952 | +0.01(+0.07%) |
Mar 07, 2011 | 13.70 | 13.70 | 13.52 | 13.70 | 35,186 | +0.00(+0.00%) |
Mar 04, 2011 | 13.90 | 13.90 | 13.68 | 13.70 | 26,862 | -0.18(-1.30%) |
Mar 03, 2011 | 14.18 | 14.18 | 13.83 | 13.88 | 7,943 | -0.30(-2.12%) |
Mar 02, 2011 | 14.01 | 14.20 | 14.01 | 14.18 | 36,135 | +0.18(+1.29%) |
Mar 01, 2011 | 13.85 | 14.00 | 13.81 | 14.00 | 31,049 | +0.22(+1.60%) |
Feb 28, 2011 | 13.59 | 13.78 | 13.59 | 13.78 | 13,073 | +0.24(+1.77%) |
Feb 25, 2011 | 13.69 | 13.69 | 13.46 | 13.54 | 12,351 | +0.09(+0.67%) |
Feb 24, 2011 | 13.50 | 13.67 | 13.45 | 13.45 | 19,846 | -0.10(-0.74%) |
Feb 23, 2011 | 13.50 | 13.71 | 13.50 | 13.55 | 19,621 | -0.01(-0.07%) |
Feb 22, 2011 | 13.80 | 13.87 | 13.46 | 13.56 | 40,284 | -0.24(-1.74%) |
Feb 18, 2011 | 14.06 | 14.06 | 13.80 | 13.80 | 19,941 | -0.24(-1.71%) |
Feb 17, 2011 | 14.14 | 14.14 | 13.90 | 14.04 | 18,054 | -0.04(-0.28%) |
Feb 16, 2011 | 14.25 | 14.25 | 13.98 | 14.08 | 51,711 | +0.07(+0.50%) |
Feb 15, 2011 | 14.19 | 14.25 | 14.01 | 14.01 | 46,315 | -0.04(-0.28%) |
Feb 14, 2011 | 13.85 | 14.14 | 13.85 | 14.05 | 18,798 | +0.20(+1.44%) |
Feb 11, 2011 | 13.85 | 14.10 | 13.84 | 13.85 | 13,693 | -0.05(-0.36%) |
Feb 10, 2011 | 14.20 | 14.21 | 13.90 | 13.90 | 26,202 | -0.33(-2.32%) |
Feb 09, 2011 | 14.25 | 14.25 | 14.07 | 14.23 | 36,802 | +0.00(+0.00%) |
Feb 08, 2011 | 14.50 | 14.50 | 14.20 | 14.23 | 81,783 | -0.26(-1.79%) |
Feb 07, 2011 | 13.76 | 14.49 | 13.76 | 14.49 | 68,439 | +0.51(+3.65%) |
Feb 04, 2011 | 13.70 | 14.06 | 13.67 | 13.98 | 65,588 | +0.28(+2.04%) |
Feb 03, 2011 | 13.66 | 13.70 | 13.58 | 13.70 | 21,201 | +0.02(+0.15%) |
Feb 02, 2011 | 13.66 | 13.70 | 13.50 | 13.68 | 17,047 | +0.01(+0.07%) |
Feb 01, 2011 | 13.34 | 13.70 | 13.30 | 13.67 | 55,428 | +0.20(+1.48%) |
Jan 31, 2011 | 13.25 | 13.47 | 13.25 | 13.47 | 21,745 | +0.08(+0.60%) |
Jan 28, 2011 | 13.05 | 13.40 | 13.05 | 13.39 | 12,892 | +0.24(+1.83%) |
Jan 27, 2011 | 13.25 | 13.38 | 13.15 | 13.15 | 28,025 | -0.11(-0.83%) |
Jan 26, 2011 | 13.12 | 13.35 | 13.03 | 13.26 | 31,392 | +0.17(+1.30%) |
Jan 25, 2011 | 13.47 | 13.47 | 13.08 | 13.09 | 37,473 | -0.40(-2.97%) |
Jan 24, 2011 | 13.95 | 13.95 | 13.42 | 13.49 | 25,447 | -0.35(-2.53%) |
Jan 21, 2011 | 13.50 | 14.00 | 13.41 | 13.84 | 35,278 | +0.34(+2.52%) |
Jan 20, 2011 | 14.06 | 14.06 | 13.13 | 13.50 | 68,587 | -0.57(-4.05%) |
Jan 19, 2011 | 14.08 | 14.14 | 13.90 | 14.07 | 42,425 | -0.03(-0.21%) |
Jan 18, 2011 | 13.79 | 14.10 | 13.74 | 14.10 | 45,904 | +0.30(+2.17%) |
Jan 17, 2011 | 13.61 | 13.85 | 13.61 | 13.80 | 12,797 | +0.03(+0.22%) |
Jan 14, 2011 | 13.89 | 13.90 | 13.55 | 13.77 | 55,246 | -0.25(-1.78%) |
Jan 13, 2011 | 14.14 | 14.14 | 13.60 | 14.02 | 35,233 | -0.12(-0.85%) |
Jan 12, 2011 | 13.80 | 14.20 | 13.65 | 14.14 | 57,943 | +0.49(+3.59%) |
Jan 11, 2011 | 13.57 | 14.00 | 13.57 | 13.65 | 34,562 | +0.20(+1.49%) |
Jan 10, 2011 | 13.85 | 13.85 | 13.40 | 13.45 | 39,008 | -0.39(-2.82%) |
Jan 07, 2011 | 14.08 | 14.08 | 13.84 | 13.84 | 45,760 | -0.26(-1.84%) |
Jan 06, 2011 | 14.31 | 14.35 | 14.01 | 14.10 | 58,624 | -0.30(-2.08%) |
Jan 05, 2011 | 14.35 | 14.49 | 14.24 | 14.40 | 26,690 | +0.00(+0.00%) |
Jan 04, 2011 | 14.45 | 14.46 | 14.21 | 14.40 | 59,075 | -0.04(-0.28%) |
Dec 31, 2010 | 14.36 | 14.48 | 14.28 | 14.44 | 14,515 | +0.11(+0.77%) |
Dec 30, 2010 | 14.06 | 14.35 | 14.06 | 14.33 | 40,877 | +0.23(+1.63%) |
Dec 29, 2010 | 14.00 | 14.22 | 14.00 | 14.10 | 40,624 | +0.24(+1.73%) |
Dec 24, 2010 | 14.00 | 14.00 | 13.86 | 13.86 | 300 | -0.23(-1.63%) |
Dec 23, 2010 | 13.96 | 14.15 | 13.92 | 14.09 | 41,238 | -0.03(-0.21%) |
Dec 22, 2010 | 14.11 | 14.18 | 13.93 | 14.12 | 21,767 | +0.06(+0.43%) |
Dec 21, 2010 | 13.62 | 14.10 | 13.60 | 14.06 | 51,568 | +0.42(+3.08%) |
Dec 20, 2010 | 13.97 | 13.97 | 13.60 | 13.64 | 31,468 | -0.10(-0.73%) |
Dec 17, 2010 | 13.65 | 13.84 | 13.61 | 13.74 | 23,233 | +0.14(+1.03%) |
Dec 16, 2010 | 14.05 | 14.05 | 13.60 | 13.60 | 29,390 | -0.45(-3.20%) |
Dec 15, 2010 | 14.16 | 14.43 | 13.78 | 14.05 | 60,247 | -0.15(-1.06%) |
Dec 14, 2010 | 14.26 | 14.37 | 14.05 | 14.20 | 101,056 | +0.00(+0.00%) |
Dec 13, 2010 | 13.20 | 14.79 | 13.20 | 14.20 | 475,571 | +1.62(+12.88%) |
Dec 10, 2010 | 12.62 | 12.62 | 12.42 | 12.58 | 78,285 | +0.29(+2.36%) |
Dec 09, 2010 | 11.62 | 12.29 | 11.62 | 12.29 | 77,168 | +0.59(+5.04%) |
Dec 08, 2010 | 11.51 | 11.70 | 11.35 | 11.70 | 29,547 | +0.29(+2.54%) |
Dec 07, 2010 | 11.45 | 11.60 | 11.37 | 11.41 | 40,102 | +0.01(+0.09%) |
Dec 06, 2010 | 11.01 | 11.50 | 10.90 | 11.40 | 57,486 | +0.40(+3.64%) |
Dec 03, 2010 | 10.90 | 11.05 | 10.90 | 11.00 | 39,200 | +0.10(+0.92%) |
Dec 02, 2010 | 10.85 | 11.06 | 10.85 | 10.90 | 36,717 | -0.01(-0.09%) |
Dec 01, 2010 | 10.87 | 11.00 | 10.85 | 10.91 | 21,021 | +0.09(+0.83%) |
Nov 30, 2010 | 11.00 | 11.00 | 10.80 | 10.82 | 18,341 | -0.18(-1.64%) |
Nov 29, 2010 | 10.95 | 11.00 | 10.77 | 11.00 | 29,469 | +0.04(+0.36%) |
Nov 26, 2010 | 10.82 | 10.96 | 10.80 | 10.96 | 17,845 | +0.01(+0.09%) |
Nov 25, 2010 | 10.80 | 10.96 | 10.80 | 10.95 | 11,200 | +0.17(+1.58%) |
Nov 24, 2010 | 10.76 | 10.93 | 10.76 | 10.78 | 11,005 | -0.04(-0.37%) |
Nov 23, 2010 | 10.84 | 10.85 | 10.73 | 10.82 | 11,660 | +0.01(+0.09%) |
Nov 22, 2010 | 10.85 | 10.91 | 10.75 | 10.81 | 22,488 | -0.04(-0.37%) |
Nov 19, 2010 | 10.85 | 10.95 | 10.85 | 10.85 | 12,835 | +0.01(+0.09%) |
Nov 18, 2010 | 10.89 | 11.15 | 10.78 | 10.84 | 32,309 | -0.09(-0.82%) |
Nov 17, 2010 | 10.70 | 10.93 | 10.66 | 10.93 | 31,335 | +0.11(+1.02%) |
Nov 16, 2010 | 10.85 | 10.85 | 10.63 | 10.82 | 40,495 | +0.11(+1.03%) |
Nov 15, 2010 | 10.73 | 10.85 | 10.57 | 10.71 | 44,103 | -0.03(-0.28%) |
Nov 12, 2010 | 10.73 | 10.74 | 10.57 | 10.74 | 17,448 | -0.01(-0.09%) |
Nov 11, 2010 | 10.50 | 10.75 | 10.46 | 10.75 | 35,065 | +0.20(+1.90%) |
Nov 10, 2010 | 10.53 | 10.59 | 10.51 | 10.55 | 28,041 | -0.03(-0.28%) |
Nov 09, 2010 | 10.73 | 10.78 | 10.56 | 10.58 | 60,567 | -0.18(-1.67%) |
Nov 08, 2010 | 10.55 | 10.76 | 10.51 | 10.76 | 34,468 | +0.19(+1.80%) |
Nov 05, 2010 | 10.44 | 10.60 | 10.44 | 10.57 | 29,504 | +0.06(+0.57%) |
Nov 04, 2010 | 10.44 | 10.60 | 10.43 | 10.51 | 40,561 | +0.07(+0.67%) |
Nov 03, 2010 | 10.40 | 10.45 | 10.40 | 10.44 | 15,060 | +0.04(+0.38%) |
Nov 02, 2010 | 10.49 | 10.51 | 10.38 | 10.40 | 41,759 | -0.06(-0.57%) |
Nov 01, 2010 | 10.54 | 10.69 | 10.42 | 10.46 | 52,690 | -0.07(-0.66%) |
Oct 29, 2010 | 10.59 | 10.65 | 10.53 | 10.53 | 24,246 | -0.07(-0.66%) |
Oct 28, 2010 | 10.57 | 10.60 | 10.50 | 10.60 | 13,427 | +0.01(+0.09%) |
Oct 27, 2010 | 10.64 | 10.76 | 10.55 | 10.59 | 11,564 | -0.11(-1.03%) |
Oct 25, 2010 | 10.76 | 10.88 | 10.65 | 10.70 | 15,970 | -0.07(-0.65%) |
Oct 22, 2010 | 10.79 | 10.80 | 10.61 | 10.77 | 11,796 | -0.02(-0.19%) |
Oct 21, 2010 | 10.51 | 10.98 | 10.51 | 10.79 | 56,506 | +0.26(+2.47%) |
Oct 20, 2010 | 10.62 | 10.66 | 10.53 | 10.53 | 61,975 | -0.08(-0.75%) |
Oct 19, 2010 | 10.84 | 10.84 | 10.60 | 10.61 | 33,680 | -0.14(-1.30%) |
Oct 18, 2010 | 10.85 | 10.89 | 10.66 | 10.75 | 24,652 | -0.10(-0.92%) |
Oct 15, 2010 | 11.00 | 11.00 | 10.85 | 10.85 | 23,735 | -0.15(-1.36%) |
Oct 14, 2010 | 11.00 | 11.05 | 10.90 | 11.00 | 48,450 | -0.01(-0.09%) |
Oct 13, 2010 | 11.08 | 11.17 | 11.01 | 11.01 | 49,486 | -0.07(-0.63%) |
Oct 12, 2010 | 10.95 | 11.13 | 10.95 | 11.08 | 69,028 | +0.14(+1.28%) |
Oct 08, 2010 | 11.00 | 11.00 | 10.77 | 10.94 | 18,808 | -0.06(-0.55%) |
Oct 07, 2010 | 10.98 | 11.00 | 10.91 | 11.00 | 28,579 | +0.02(+0.18%) |
Oct 06, 2010 | 11.00 | 11.00 | 10.91 | 10.98 | 30,823 | -0.03(-0.27%) |
Oct 05, 2010 | 11.06 | 11.10 | 10.93 | 11.01 | 23,130 | -0.08(-0.72%) |
Oct 04, 2010 | 10.99 | 11.10 | 10.95 | 11.09 | 32,080 | +0.11(+1.00%) |
Oct 01, 2010 | 10.90 | 10.98 | 10.66 | 10.98 | 22,115 | +0.08(+0.73%) |
Sep 30, 2010 | 10.89 | 10.90 | 10.67 | 10.90 | 22,734 | -0.01(-0.09%) |
Sep 29, 2010 | 10.75 | 11.00 | 10.75 | 10.91 | 29,562 | +0.16(+1.49%) |
Sep 28, 2010 | 10.71 | 10.75 | 10.55 | 10.75 | 39,719 | +0.03(+0.28%) |
Sep 27, 2010 | 10.76 | 10.92 | 10.60 | 10.72 | 9,935 | -0.04(-0.37%) |
Sep 24, 2010 | 10.89 | 10.90 | 10.72 | 10.76 | 18,042 | -0.07(-0.65%) |
Sep 23, 2010 | 10.80 | 10.83 | 10.73 | 10.83 | 13,580 | +0.03(+0.28%) |
Sep 22, 2010 | 10.65 | 10.80 | 10.65 | 10.80 | 16,870 | +0.16(+1.50%) |
Sep 21, 2010 | 10.52 | 10.64 | 10.49 | 10.64 | 15,365 | +0.09(+0.85%) |
Sep 20, 2010 | 10.74 | 10.74 | 10.52 | 10.55 | 20,881 | -0.24(-2.22%) |
Sep 17, 2010 | 10.81 | 10.85 | 10.73 | 10.79 | 22,090 | -0.12(-1.10%) |
Sep 15, 2010 | 10.94 | 10.94 | 10.79 | 10.91 | 17,845 | -0.03(-0.27%) |
Sep 14, 2010 | 11.20 | 11.20 | 10.73 | 10.94 | 30,131 | -0.24(-2.15%) |
Sep 13, 2010 | 11.05 | 11.35 | 11.00 | 11.18 | 108,661 | +0.14(+1.27%) |
Sep 10, 2010 | 11.00 | 11.05 | 10.85 | 11.04 | 30,523 | +0.04(+0.36%) |
Sep 09, 2010 | 10.90 | 11.02 | 10.88 | 11.00 | 23,739 | +0.09(+0.82%) |
Sep 08, 2010 | 10.90 | 10.94 | 10.74 | 10.91 | 35,366 | +0.11(+1.02%) |
Sep 07, 2010 | 10.36 | 10.99 | 10.36 | 10.80 | 41,194 | +0.60(+5.88%) |
Sep 03, 2010 | 10.18 | 10.27 | 10.18 | 10.20 | 9,761 | -0.10(-0.97%) |
Sep 02, 2010 | 10.20 | 10.30 | 10.19 | 10.30 | 12,107 | +0.14(+1.38%) |
Sep 01, 2010 | 10.20 | 10.23 | 10.00 | 10.16 | 28,053 | +0.00(+0.00%) |
Aug 31, 2010 | 10.03 | 10.30 | 10.03 | 10.16 | 37,791 | +0.05(+0.49%) |
Aug 30, 2010 | 10.04 | 10.20 | 10.04 | 10.11 | 12,321 | +0.01(+0.10%) |
Aug 27, 2010 | 10.30 | 10.30 | 10.04 | 10.10 | 15,876 | -0.19(-1.85%) |
Aug 26, 2010 | 10.30 | 10.30 | 10.22 | 10.29 | 19,500 | -0.01(-0.10%) |
Aug 25, 2010 | 10.23 | 10.35 | 10.00 | 10.30 | 49,808 | +0.15(+1.48%) |
Aug 24, 2010 | 10.02 | 10.25 | 10.00 | 10.15 | 52,105 | +0.15(+1.50%) |
Aug 23, 2010 | 9.990 | 10.05 | 9.990 | 10.00 | 12,024 | +0.00(+0.00%) |
Aug 20, 2010 | 9.980 | 10.05 | 9.980 | 10.00 | 23,434 | +0.00(+0.00%) |
Aug 19, 2010 | 10.07 | 10.07 | 10.00 | 10.00 | 35,708 | +0.00(+0.00%) |
Aug 18, 2010 | 9.900 | 10.00 | 9.810 | 10.00 | 14,906 | +0.00(+0.00%) |
Aug 17, 2010 | 9.890 | 10.02 | 9.890 | 10.00 | 26,783 | +0.05(+0.50%) |
Aug 16, 2010 | 9.720 | 9.950 | 9.700 | 9.950 | 41,762 | +0.15(+1.53%) |
Aug 13, 2010 | 10.00 | 10.01 | 9.800 | 9.800 | 31,113 | -0.19(-1.90%) |
Aug 12, 2010 | 9.870 | 9.990 | 9.760 | 9.990 | 57,105 | +0.04(+0.40%) |
Aug 11, 2010 | 10.00 | 10.06 | 9.870 | 9.950 | 57,564 | -0.11(-1.09%) |
Aug 10, 2010 | 10.16 | 10.20 | 9.950 | 10.06 | 39,309 | -0.09(-0.89%) |
Aug 09, 2010 | 10.00 | 10.15 | 9.910 | 10.15 | 14,986 | +0.04(+0.40%) |
Aug 06, 2010 | 9.890 | 10.11 | 9.890 | 10.11 | 15,256 | +0.12(+1.20%) |
Aug 05, 2010 | 9.940 | 10.00 | 9.910 | 9.990 | 14,376 | -0.04(-0.40%) |
Aug 04, 2010 | 9.920 | 10.07 | 9.880 | 10.03 | 38,591 | +0.13(+1.31%) |
Aug 03, 2010 | 10.00 | 10.08 | 9.760 | 9.900 | 32,700 | -0.18(-1.79%) |
Jul 30, 2010 | 9.800 | 10.12 | 9.800 | 10.08 | 36,505 | +0.18(+1.82%) |
Jul 29, 2010 | 9.820 | 9.900 | 9.800 | 9.900 | 31,762 | +0.07(+0.71%) |
Jul 28, 2010 | 9.700 | 9.840 | 9.620 | 9.830 | 31,647 | +0.13(+1.34%) |
Jul 27, 2010 | 9.940 | 9.940 | 9.630 | 9.700 | 35,000 | -0.26(-2.61%) |
Jul 26, 2010 | 9.930 | 9.990 | 9.920 | 9.960 | 25,098 | +0.00(+0.00%) |
Jul 23, 2010 | 9.920 | 10.05 | 9.920 | 9.960 | 19,746 | -0.08(-0.80%) |
Jul 22, 2010 | 10.15 | 10.18 | 9.910 | 10.04 | 10,715 | -0.06(-0.59%) |
Jul 21, 2010 | 10.04 | 10.11 | 9.950 | 10.10 | 32,032 | +0.09(+0.90%) |
Jul 20, 2010 | 10.09 | 10.09 | 9.940 | 10.01 | 75,649 | -0.03(-0.30%) |
Jul 19, 2010 | 9.920 | 10.07 | 9.920 | 10.04 | 37,190 | -0.01(-0.10%) |
Jul 16, 2010 | 10.00 | 10.20 | 9.990 | 10.05 | 37,063 | -0.03(-0.30%) |
Jul 15, 2010 | 10.10 | 10.10 | 9.910 | 10.08 | 26,134 | -0.02(-0.20%) |
Jul 14, 2010 | 10.25 | 10.25 | 10.10 | 10.10 | 20,577 | -0.18(-1.75%) |
Jul 13, 2010 | 10.45 | 10.45 | 10.28 | 10.28 | 11,338 | -0.12(-1.15%) |
Jul 12, 2010 | 10.39 | 10.45 | 10.29 | 10.40 | 23,377 | +0.02(+0.19%) |
Jul 09, 2010 | 10.44 | 10.49 | 10.32 | 10.38 | 23,331 | -0.07(-0.67%) |
Jul 08, 2010 | 10.49 | 10.50 | 10.20 | 10.45 | 70,624 | -0.04(-0.38%) |
Jul 07, 2010 | 10.39 | 10.50 | 10.20 | 10.49 | 47,788 | +0.08(+0.77%) |
Jul 06, 2010 | 10.40 | 10.45 | 10.33 | 10.41 | 30,432 | +0.01(+0.10%) |
Jul 02, 2010 | 10.45 | 10.45 | 9.970 | 10.40 | 90,946 | +0.00(+0.00%) |
Jun 30, 2010 | 10.27 | 10.40 | 10.25 | 10.40 | 22,759 | +0.13(+1.27%) |
Jun 29, 2010 | 10.25 | 10.32 | 10.25 | 10.27 | 47,704 | +0.06(+0.59%) |
Jun 25, 2010 | 10.22 | 10.22 | 10.10 | 10.21 | 13,336 | +0.02(+0.20%) |
Jun 24, 2010 | 10.27 | 10.30 | 10.12 | 10.19 | 23,850 | -0.05(-0.49%) |
Jun 23, 2010 | 10.50 | 10.50 | 10.24 | 10.24 | 21,418 | -0.14(-1.35%) |
Jun 22, 2010 | 10.28 | 10.47 | 10.20 | 10.38 | 39,522 | +0.26(+2.57%) |
Jun 21, 2010 | 10.19 | 10.30 | 10.10 | 10.12 | 46,061 | -0.07(-0.69%) |
Jun 18, 2010 | 10.20 | 10.25 | 10.04 | 10.19 | 22,428 | -0.01(-0.10%) |
Jun 17, 2010 | 10.04 | 10.20 | 10.02 | 10.20 | 68,424 | +0.09(+0.89%) |
Jun 16, 2010 | 10.18 | 10.20 | 10.05 | 10.11 | 36,658 | -0.09(-0.88%) |
Jun 15, 2010 | 10.19 | 10.29 | 10.07 | 10.20 | 36,790 | -0.04(-0.39%) |
Jun 14, 2010 | 10.48 | 10.48 | 10.24 | 10.24 | 37,375 | +0.18(+1.79%) |
Jun 11, 2010 | 10.06 | 10.15 | 10.04 | 10.06 | 24,577 | -0.03(-0.30%) |
Jun 10, 2010 | 10.09 | 10.10 | 10.02 | 10.09 | 27,075 | +0.07(+0.70%) |
Jun 09, 2010 | 10.20 | 10.20 | 10.02 | 10.02 | 34,951 | -0.18(-1.76%) |
Jun 08, 2010 | 10.46 | 10.46 | 10.15 | 10.20 | 61,994 | -0.34(-3.23%) |
Jun 07, 2010 | 10.60 | 10.60 | 10.40 | 10.54 | 38,829 | -0.06(-0.57%) |
Jun 04, 2010 | 10.50 | 10.62 | 10.47 | 10.60 | 56,144 | +0.06(+0.57%) |
Jun 03, 2010 | 10.74 | 10.74 | 10.50 | 10.54 | 35,070 | -0.11(-1.03%) |
Jun 02, 2010 | 10.40 | 10.68 | 10.40 | 10.65 | 88,861 | +0.03(+0.28%) |