Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.61 | 14.61 | 14.45 | 14.46 | 232,327 | -0.10(-0.69%) |
May 23, 2011 | 14.59 | 14.66 | 14.52 | 14.56 | 830,992 | -0.24(-1.62%) |
May 20, 2011 | 15.08 | 15.08 | 14.80 | 14.80 | 156,110 | -0.41(-2.70%) |
May 19, 2011 | 15.12 | 15.22 | 15.05 | 15.21 | 273,620 | +0.24(+1.60%) |
May 18, 2011 | 14.94 | 15.05 | 14.92 | 14.97 | 191,398 | +0.24(+1.63%) |
May 17, 2011 | 14.66 | 14.76 | 14.60 | 14.73 | 816,310 | +0.00(+0.00%) |
May 16, 2011 | 14.65 | 14.94 | 14.65 | 14.73 | 3,280,156 | +0.00(+0.00%) |
May 13, 2011 | 14.98 | 15.02 | 14.72 | 14.73 | 480,452 | -0.37(-2.45%) |
May 12, 2011 | 14.87 | 15.12 | 14.84 | 15.10 | 706,011 | +0.09(+0.60%) |
May 11, 2011 | 15.25 | 15.25 | 14.89 | 15.01 | 927,269 | -0.13(-0.86%) |
May 10, 2011 | 15.39 | 15.39 | 15.01 | 15.14 | 388,426 | -0.84(-5.26%) |
May 09, 2011 | 15.93 | 15.98 | 15.85 | 15.98 | 332,764 | +0.02(+0.13%) |
May 06, 2011 | 16.15 | 16.29 | 15.85 | 15.96 | 385,740 | -0.21(-1.30%) |
May 05, 2011 | 16.43 | 16.44 | 16.10 | 16.17 | 455,286 | -0.44(-2.65%) |
May 04, 2011 | 16.81 | 16.85 | 16.55 | 16.61 | 319,767 | -0.11(-0.66%) |
May 03, 2011 | 16.52 | 16.76 | 16.50 | 16.72 | 90,563 | +0.07(+0.42%) |
May 02, 2011 | 16.68 | 16.68 | 16.62 | 16.65 | 3,278,495 | +0.05(+0.30%) |
Apr 29, 2011 | 16.45 | 16.67 | 16.45 | 16.60 | 274,145 | +0.02(+0.12%) |
Apr 28, 2011 | 16.41 | 16.59 | 16.40 | 16.58 | 2,147,961 | +0.21(+1.28%) |
Apr 27, 2011 | 16.26 | 16.37 | 16.10 | 16.37 | 5,336,731 | +0.12(+0.74%) |
Apr 26, 2011 | 16.29 | 16.36 | 16.20 | 16.25 | 931,225 | +0.18(+1.12%) |
Apr 25, 2011 | 16.08 | 16.09 | 16.01 | 16.07 | 165,130 | +0.01(+0.06%) |
Apr 21, 2011 | 16.16 | 16.20 | 16.01 | 16.06 | 134,596 | -0.16(-0.99%) |
Apr 20, 2011 | 16.21 | 16.30 | 16.15 | 16.22 | 371,450 | +0.55(+3.51%) |
Apr 19, 2011 | 15.75 | 15.81 | 15.61 | 15.67 | 665,676 | -0.14(-0.89%) |
Apr 18, 2011 | 15.91 | 15.93 | 15.68 | 15.81 | 416,751 | -0.39(-2.41%) |
Apr 15, 2011 | 16.05 | 16.22 | 16.04 | 16.20 | 233,614 | +0.23(+1.44%) |
Apr 14, 2011 | 15.89 | 16.00 | 15.89 | 15.97 | 641,675 | -0.05(-0.31%) |
Apr 13, 2011 | 15.99 | 16.11 | 15.95 | 16.02 | 1,978,415 | +0.09(+0.56%) |
Apr 12, 2011 | 15.99 | 16.05 | 15.85 | 15.93 | 199,875 | -0.06(-0.38%) |
Apr 11, 2011 | 16.01 | 16.09 | 15.96 | 15.99 | 260,302 | +0.10(+0.63%) |
Apr 08, 2011 | 15.85 | 15.99 | 15.81 | 15.89 | 179,695 | +0.11(+0.70%) |
Apr 07, 2011 | 15.75 | 15.83 | 15.67 | 15.78 | 134,417 | -0.02(-0.13%) |
Apr 06, 2011 | 15.84 | 15.86 | 15.75 | 15.80 | 261,432 | +0.06(+0.38%) |
Apr 05, 2011 | 15.69 | 15.82 | 15.68 | 15.74 | 193,682 | -0.01(-0.06%) |
Apr 04, 2011 | 15.72 | 15.78 | 15.68 | 15.75 | 196,015 | +0.05(+0.32%) |
Apr 01, 2011 | 15.60 | 15.73 | 15.50 | 15.70 | 192,913 | +0.28(+1.82%) |
Mar 31, 2011 | 15.31 | 15.48 | 15.31 | 15.42 | 725,529 | +0.10(+0.65%) |
Mar 30, 2011 | 15.32 | 15.32 | 15.32 | 15.32 | 536,283 | +0.17(+1.12%) |
Mar 29, 2011 | 15.04 | 15.15 | 15.00 | 15.15 | 424,454 | +0.13(+0.87%) |
Mar 28, 2011 | 15.03 | 15.08 | 14.92 | 15.02 | 677,216 | -0.04(-0.27%) |
Mar 25, 2011 | 15.14 | 15.80 | 15.02 | 15.06 | 279,545 | -0.28(-1.83%) |
Mar 24, 2011 | 15.30 | 15.38 | 15.20 | 15.34 | 350,700 | +0.04(+0.26%) |
Mar 23, 2011 | 15.14 | 15.33 | 15.10 | 15.30 | 881,179 | +0.02(+0.13%) |
Mar 22, 2011 | 15.25 | 15.36 | 15.20 | 15.28 | 1,316,876 | +0.15(+0.99%) |
Mar 21, 2011 | 15.14 | 15.38 | 14.95 | 15.13 | 3,719,173 | +1.55(+11.41%) |
Mar 18, 2011 | 13.69 | 13.69 | 13.54 | 13.58 | 149,304 | +0.03(+0.22%) |
Mar 17, 2011 | 13.57 | 13.64 | 13.52 | 13.55 | 366,799 | +0.25(+1.88%) |
Mar 16, 2011 | 13.55 | 13.67 | 13.21 | 13.30 | 409,338 | -0.36(-2.64%) |
Mar 15, 2011 | 13.49 | 13.66 | 13.40 | 13.66 | 300,635 | -0.40(-2.84%) |
Mar 14, 2011 | 14.00 | 14.08 | 13.93 | 14.06 | 156,220 | -0.07(-0.50%) |
Mar 11, 2011 | 13.96 | 14.13 | 13.96 | 14.13 | 506,244 | +0.08(+0.57%) |
Mar 10, 2011 | 14.05 | 14.10 | 13.97 | 14.05 | 462,893 | -0.01(-0.07%) |
Mar 09, 2011 | 14.15 | 14.16 | 14.02 | 14.06 | 258,812 | +0.05(+0.36%) |
Mar 08, 2011 | 13.86 | 14.03 | 13.78 | 14.01 | 384,285 | +0.55(+4.09%) |
Mar 07, 2011 | 13.56 | 13.62 | 13.42 | 13.46 | 671,937 | -0.06(-0.44%) |
Mar 04, 2011 | 13.67 | 13.67 | 13.45 | 13.52 | 860,007 | +0.01(+0.07%) |
Mar 03, 2011 | 13.55 | 13.63 | 13.46 | 13.51 | 919,606 | -0.02(-0.15%) |
Mar 02, 2011 | 13.53 | 13.62 | 13.47 | 13.53 | 236,664 | +0.24(+1.81%) |
Mar 01, 2011 | 13.49 | 13.52 | 13.29 | 13.29 | 366,686 | -0.13(-0.97%) |
Feb 28, 2011 | 13.52 | 13.58 | 13.37 | 13.42 | 241,628 | +0.07(+0.52%) |
Feb 25, 2011 | 13.41 | 13.41 | 13.30 | 13.35 | 247,312 | -0.20(-1.48%) |
Feb 24, 2011 | 13.69 | 13.74 | 13.55 | 13.55 | 252,289 | -0.10(-0.73%) |
Feb 23, 2011 | 13.71 | 13.76 | 13.60 | 13.65 | 253,004 | +0.05(+0.37%) |
Feb 22, 2011 | 13.68 | 13.71 | 13.57 | 13.60 | 200,474 | -0.08(-0.58%) |
Feb 18, 2011 | 13.65 | 13.70 | 13.61 | 13.68 | 271,781 | +0.14(+1.03%) |
Feb 17, 2011 | 13.47 | 13.58 | 13.42 | 13.54 | 979,736 | +0.02(+0.15%) |
Feb 16, 2011 | 13.50 | 13.57 | 13.46 | 13.52 | 198,024 | +0.19(+1.43%) |
Feb 15, 2011 | 13.36 | 13.41 | 13.30 | 13.33 | 286,939 | -0.04(-0.30%) |
Feb 14, 2011 | 13.37 | 13.37 | 13.27 | 13.37 | 264,153 | -0.12(-0.89%) |
Feb 11, 2011 | 13.46 | 13.49 | 13.35 | 13.49 | 252,666 | -0.08(-0.59%) |
Feb 10, 2011 | 13.55 | 13.57 | 13.49 | 13.57 | 239,036 | -0.15(-1.09%) |
Feb 09, 2011 | 13.69 | 13.75 | 13.64 | 13.72 | 214,635 | +0.07(+0.51%) |
Feb 08, 2011 | 13.67 | 13.68 | 13.57 | 13.65 | 278,342 | +0.04(+0.29%) |
Feb 07, 2011 | 13.55 | 13.65 | 13.53 | 13.61 | 154,028 | -0.03(-0.22%) |
Feb 04, 2011 | 13.65 | 13.68 | 13.54 | 13.64 | 351,180 | +0.05(+0.37%) |
Feb 03, 2011 | 13.57 | 13.62 | 13.52 | 13.59 | 296,974 | -0.10(-0.73%) |
Feb 02, 2011 | 13.62 | 13.69 | 13.60 | 13.69 | 217,920 | +0.07(+0.51%) |
Feb 01, 2011 | 13.45 | 13.65 | 13.45 | 13.62 | 239,716 | +0.30(+2.25%) |
Jan 31, 2011 | 13.36 | 13.42 | 13.30 | 13.32 | 361,546 | +0.14(+1.06%) |
Jan 28, 2011 | 13.37 | 13.40 | 13.15 | 13.18 | 342,314 | -0.34(-2.51%) |
Jan 27, 2011 | 13.40 | 13.53 | 13.40 | 13.52 | 3,461,395 | +0.04(+0.30%) |
Jan 26, 2011 | 13.50 | 13.55 | 13.41 | 13.48 | 330,983 | -0.04(-0.30%) |
Jan 25, 2011 | 13.50 | 13.56 | 13.43 | 13.52 | 296,662 | -0.10(-0.73%) |
Jan 24, 2011 | 13.47 | 13.64 | 13.47 | 13.62 | 358,946 | +0.15(+1.11%) |
Jan 21, 2011 | 13.41 | 13.48 | 13.32 | 13.47 | 375,133 | +0.33(+2.51%) |
Jan 20, 2011 | 12.95 | 13.25 | 12.95 | 13.14 | 251,442 | +0.25(+1.94%) |
Jan 19, 2011 | 12.96 | 13.02 | 12.87 | 12.89 | 301,272 | +0.05(+0.39%) |
Jan 18, 2011 | 12.85 | 12.89 | 12.75 | 12.84 | 418,629 | -0.06(-0.47%) |
Jan 14, 2011 | 12.75 | 12.92 | 12.74 | 12.90 | 198,493 | +0.06(+0.47%) |
Jan 13, 2011 | 12.78 | 12.90 | 12.78 | 12.84 | 478,925 | +0.11(+0.86%) |
Jan 12, 2011 | 12.52 | 12.75 | 12.51 | 12.73 | 214,702 | +0.27(+2.17%) |
Jan 11, 2011 | 12.42 | 12.48 | 12.31 | 12.46 | 581,475 | -0.11(-0.88%) |
Jan 10, 2011 | 12.50 | 12.58 | 12.42 | 12.57 | 306,415 | -0.15(-1.18%) |
Jan 07, 2011 | 12.89 | 12.91 | 12.68 | 12.72 | 192,497 | +0.02(+0.16%) |
Jan 06, 2011 | 12.86 | 12.89 | 12.67 | 12.70 | 237,276 | +0.06(+0.47%) |
Jan 05, 2011 | 12.59 | 12.70 | 12.54 | 12.64 | 464,228 | -0.22(-1.71%) |
Jan 04, 2011 | 12.93 | 12.93 | 12.78 | 12.86 | 244,952 | -0.09(-0.69%) |
Jan 03, 2011 | 12.85 | 12.96 | 12.85 | 12.95 | 434,296 | +0.15(+1.17%) |
Dec 31, 2010 | 12.71 | 12.85 | 12.71 | 12.80 | 328,040 | +0.07(+0.55%) |
Dec 30, 2010 | 12.76 | 12.78 | 12.70 | 12.73 | 299,308 | -0.05(-0.39%) |
Dec 29, 2010 | 12.76 | 12.79 | 12.70 | 12.78 | 256,801 | +0.20(+1.59%) |
Dec 28, 2010 | 12.75 | 12.76 | 12.57 | 12.58 | 405,471 | -0.06(-0.47%) |
Dec 27, 2010 | 12.63 | 12.68 | 12.60 | 12.64 | 288,698 | -0.02(-0.16%) |
Dec 23, 2010 | 12.58 | 12.70 | 12.58 | 12.66 | 320,091 | +0.07(+0.56%) |
Dec 22, 2010 | 12.56 | 12.63 | 12.53 | 12.59 | 2,685,937 | -0.11(-0.87%) |
Dec 21, 2010 | 12.69 | 12.76 | 12.68 | 12.70 | 287,197 | +0.05(+0.40%) |
Dec 20, 2010 | 12.75 | 12.77 | 12.63 | 12.65 | 653,819 | -0.13(-1.02%) |
Dec 17, 2010 | 12.88 | 12.88 | 12.70 | 12.78 | 513,927 | -0.20(-1.54%) |
Dec 16, 2010 | 12.97 | 13.01 | 12.92 | 12.98 | 405,912 | +0.08(+0.62%) |
Dec 15, 2010 | 12.97 | 13.06 | 12.87 | 12.90 | 667,417 | -0.23(-1.75%) |
Dec 14, 2010 | 13.17 | 13.22 | 13.11 | 13.13 | 551,918 | -0.01(-0.08%) |
Dec 13, 2010 | 13.08 | 13.21 | 13.07 | 13.14 | 317,772 | +0.12(+0.92%) |
Dec 10, 2010 | 12.93 | 13.06 | 12.90 | 13.02 | 341,429 | -0.12(-0.91%) |
Dec 09, 2010 | 13.15 | 13.82 | 13.01 | 13.14 | 229,142 | +0.15(+1.15%) |
Dec 08, 2010 | 12.95 | 13.04 | 12.91 | 12.99 | 307,283 | -0.01(-0.08%) |
Dec 07, 2010 | 13.18 | 13.23 | 13.00 | 13.00 | 477,576 | -0.06(-0.46%) |
Dec 06, 2010 | 13.04 | 13.08 | 12.98 | 13.06 | 272,036 | -0.22(-1.66%) |
Dec 03, 2010 | 13.22 | 13.30 | 13.17 | 13.28 | 376,484 | +0.10(+0.76%) |
Dec 02, 2010 | 13.04 | 13.25 | 13.02 | 13.18 | 275,852 | +0.00(+0.00%) |
Dec 01, 2010 | 13.13 | 13.22 | 13.04 | 13.18 | 661,491 | +0.36(+2.81%) |
Nov 30, 2010 | 12.81 | 12.94 | 12.74 | 12.82 | 708,459 | -0.20(-1.54%) |
Nov 29, 2010 | 13.00 | 13.02 | 12.86 | 13.02 | 849,434 | -0.12(-0.91%) |
Nov 26, 2010 | 13.20 | 13.20 | 13.12 | 13.14 | 235,468 | -0.16(-1.20%) |
Nov 24, 2010 | 13.33 | 13.30 | 13.30 | 13.30 | 549,683 | +0.05(+0.38%) |
Nov 23, 2010 | 13.30 | 13.40 | 13.17 | 13.25 | 497,794 | -0.36(-2.65%) |
Nov 22, 2010 | 13.61 | 13.68 | 13.51 | 13.61 | 280,073 | -0.19(-1.38%) |
Nov 19, 2010 | 13.73 | 13.80 | 13.66 | 13.80 | 230,765 | +0.05(+0.36%) |
Nov 18, 2010 | 13.65 | 13.81 | 13.65 | 13.75 | 194,636 | +0.25(+1.85%) |
Nov 17, 2010 | 13.49 | 13.57 | 13.46 | 13.50 | 385,730 | +0.09(+0.67%) |
Nov 16, 2010 | 13.57 | 13.65 | 13.38 | 13.41 | 472,035 | -0.29(-2.12%) |
Nov 15, 2010 | 13.71 | 13.75 | 13.65 | 13.70 | 392,518 | -0.03(-0.22%) |
Nov 12, 2010 | 13.77 | 13.87 | 13.70 | 13.73 | 261,930 | -0.11(-0.79%) |
Nov 11, 2010 | 13.84 | 13.89 | 13.78 | 13.84 | 258,235 | -0.21(-1.49%) |
Nov 10, 2010 | 13.92 | 14.05 | 13.79 | 14.05 | 348,844 | +0.08(+0.57%) |
Nov 09, 2010 | 14.13 | 14.22 | 13.93 | 13.97 | 778,476 | -0.05(-0.36%) |
Nov 08, 2010 | 14.06 | 14.08 | 14.00 | 14.02 | 1,218,381 | -0.24(-1.68%) |
Nov 05, 2010 | 14.32 | 14.36 | 14.23 | 14.26 | 606,909 | -0.21(-1.45%) |
Nov 04, 2010 | 14.50 | 14.65 | 14.43 | 14.47 | 519,029 | -0.18(-1.23%) |
Nov 03, 2010 | 14.76 | 14.76 | 14.58 | 14.65 | 157,222 | -0.11(-0.75%) |
Nov 02, 2010 | 14.70 | 14.77 | 14.67 | 14.76 | 229,908 | +0.36(+2.50%) |
Nov 01, 2010 | 14.51 | 14.53 | 14.35 | 14.40 | 257,020 | -0.01(-0.07%) |
Oct 29, 2010 | 14.41 | 14.54 | 14.36 | 14.41 | 706,111 | -0.05(-0.35%) |
Oct 28, 2010 | 14.40 | 14.51 | 14.40 | 14.46 | 900,857 | +0.55(+3.95%) |
Oct 27, 2010 | 13.95 | 14.03 | 13.85 | 13.91 | 715,882 | -0.06(-0.43%) |
Oct 25, 2010 | 14.05 | 14.08 | 13.94 | 13.97 | 250,687 | +0.00(+0.00%) |
Oct 22, 2010 | 13.95 | 14.02 | 13.90 | 13.97 | 153,497 | -0.05(-0.36%) |
Oct 21, 2010 | 14.08 | 14.19 | 13.97 | 14.02 | 302,369 | -0.02(-0.14%) |
Oct 20, 2010 | 13.84 | 14.06 | 13.84 | 14.04 | 393,269 | +0.24(+1.74%) |
Oct 19, 2010 | 13.80 | 13.91 | 13.74 | 13.80 | 695,652 | -0.25(-1.78%) |
Oct 18, 2010 | 13.93 | 14.07 | 13.93 | 14.05 | 196,894 | -0.03(-0.21%) |
Oct 15, 2010 | 14.14 | 14.17 | 14.04 | 14.08 | 425,148 | +0.09(+0.64%) |
Oct 14, 2010 | 13.89 | 14.03 | 13.87 | 13.99 | 761,840 | +0.04(+0.29%) |
Oct 13, 2010 | 13.88 | 14.00 | 13.84 | 13.95 | 124,977 | +0.23(+1.68%) |
Oct 12, 2010 | 13.64 | 13.76 | 13.55 | 13.72 | 367,927 | -0.01(-0.07%) |
Oct 11, 2010 | 13.74 | 13.81 | 13.72 | 13.73 | 130,985 | +0.00(+0.00%) |
Oct 08, 2010 | 13.77 | 13.79 | 13.69 | 13.73 | 217,829 | -0.15(-1.08%) |
Oct 07, 2010 | 14.02 | 14.02 | 13.79 | 13.88 | 362,198 | -0.08(-0.57%) |
Oct 06, 2010 | 13.86 | 13.97 | 13.81 | 13.96 | 363,831 | +0.06(+0.43%) |
Oct 05, 2010 | 13.87 | 13.95 | 13.84 | 13.90 | 684,358 | +0.32(+2.36%) |
Oct 04, 2010 | 13.75 | 13.79 | 13.55 | 13.58 | 310,747 | -0.28(-2.02%) |
Oct 01, 2010 | 13.82 | 13.89 | 13.71 | 13.86 | 146,156 | +0.23(+1.69%) |
Sep 30, 2010 | 13.82 | 13.90 | 13.56 | 13.63 | 434,182 | -0.08(-0.58%) |
Sep 29, 2010 | 13.73 | 13.77 | 13.66 | 13.71 | 1,322,168 | -0.01(-0.07%) |
Sep 28, 2010 | 13.62 | 13.75 | 13.48 | 13.72 | 581,029 | +0.12(+0.88%) |
Sep 27, 2010 | 13.60 | 13.65 | 13.55 | 13.60 | 118,495 | -0.13(-0.95%) |
Sep 24, 2010 | 13.60 | 13.74 | 13.60 | 13.73 | 338,746 | +0.34(+2.54%) |
Sep 23, 2010 | 13.37 | 13.48 | 13.30 | 13.39 | 271,578 | -0.15(-1.11%) |
Sep 22, 2010 | 13.61 | 13.66 | 13.50 | 13.54 | 164,246 | -0.01(-0.07%) |
Sep 21, 2010 | 13.58 | 13.64 | 13.42 | 13.55 | 326,165 | -0.02(-0.15%) |
Sep 20, 2010 | 13.38 | 13.59 | 13.36 | 13.57 | 237,868 | +0.14(+1.04%) |
Sep 17, 2010 | 13.50 | 13.56 | 13.36 | 13.43 | 160,002 | -0.18(-1.32%) |
Sep 15, 2010 | 13.54 | 13.63 | 13.48 | 13.61 | 133,985 | +0.02(+0.15%) |
Sep 14, 2010 | 13.36 | 13.60 | 13.34 | 13.59 | 244,726 | +0.16(+1.19%) |
Sep 13, 2010 | 13.37 | 13.47 | 13.37 | 13.43 | 309,825 | +0.24(+1.82%) |
Sep 10, 2010 | 13.20 | 13.25 | 13.16 | 13.19 | 187,918 | -0.07(-0.53%) |
Sep 09, 2010 | 13.30 | 13.32 | 13.19 | 13.26 | 215,909 | +0.01(+0.08%) |
Sep 08, 2010 | 13.14 | 13.29 | 13.12 | 13.25 | 574,699 | +0.18(+1.38%) |
Sep 07, 2010 | 13.18 | 13.18 | 13.06 | 13.07 | 1,338,690 | -0.23(-1.73%) |
Sep 03, 2010 | 13.24 | 13.34 | 13.16 | 13.30 | 757,320 | +0.04(+0.30%) |
Sep 02, 2010 | 13.25 | 13.29 | 13.19 | 13.26 | 173,813 | -0.04(-0.30%) |
Sep 01, 2010 | 13.22 | 13.35 | 13.22 | 13.30 | 214,583 | +0.22(+1.68%) |
Aug 31, 2010 | 13.08 | 13.19 | 13.04 | 13.08 | 200,708 | +0.12(+0.93%) |
Aug 30, 2010 | 13.05 | 13.10 | 12.96 | 12.96 | 133,520 | -0.23(-1.74%) |
Aug 27, 2010 | 13.15 | 13.22 | 12.50 | 13.19 | 365,298 | +0.38(+2.97%) |
Aug 26, 2010 | 12.92 | 12.98 | 12.80 | 12.81 | 211,733 | -0.13(-1.00%) |
Aug 25, 2010 | 12.85 | 12.97 | 12.85 | 12.94 | 181,571 | +0.13(+1.01%) |
Aug 24, 2010 | 12.75 | 12.90 | 12.68 | 12.81 | 413,081 | -0.11(-0.85%) |
Aug 23, 2010 | 12.92 | 12.97 | 12.86 | 12.92 | 230,519 | +0.11(+0.86%) |
Aug 20, 2010 | 12.82 | 12.83 | 12.71 | 12.81 | 317,818 | -0.17(-1.31%) |
Aug 19, 2010 | 13.19 | 13.21 | 12.98 | 12.98 | 286,515 | -0.36(-2.70%) |
Aug 18, 2010 | 13.42 | 13.43 | 13.31 | 13.34 | 215,323 | -0.12(-0.89%) |
Aug 17, 2010 | 13.46 | 13.53 | 13.34 | 13.46 | 272,374 | -0.09(-0.66%) |
Aug 16, 2010 | 13.46 | 13.62 | 13.46 | 13.55 | 314,990 | +0.23(+1.73%) |
Aug 13, 2010 | 13.35 | 13.42 | 13.30 | 13.32 | 223,860 | +0.09(+0.68%) |
Aug 12, 2010 | 13.21 | 13.33 | 13.17 | 13.23 | 392,510 | +0.25(+1.93%) |
Aug 11, 2010 | 13.09 | 13.14 | 12.94 | 12.98 | 508,981 | -0.50(-3.71%) |
Aug 10, 2010 | 13.33 | 13.58 | 13.30 | 13.48 | 492,100 | -0.12(-0.88%) |
Aug 09, 2010 | 13.56 | 13.62 | 13.47 | 13.60 | 359,591 | +0.13(+0.97%) |
Aug 06, 2010 | 13.36 | 13.51 | 13.35 | 13.47 | 506,638 | +0.08(+0.60%) |
Aug 05, 2010 | 13.62 | 13.67 | 13.33 | 13.39 | 914,699 | -0.36(-2.62%) |
Aug 04, 2010 | 13.63 | 13.78 | 13.63 | 13.75 | 252,346 | +0.09(+0.66%) |
Aug 03, 2010 | 13.65 | 13.72 | 13.60 | 13.66 | 555,729 | +0.04(+0.29%) |
Aug 02, 2010 | 13.59 | 13.75 | 13.59 | 13.62 | 1,037,910 | +0.24(+1.79%) |
Jul 30, 2010 | 13.28 | 13.47 | 13.25 | 13.38 | 785,225 | +0.01(+0.07%) |
Jul 29, 2010 | 13.52 | 13.60 | 13.37 | 13.37 | 338,674 | +0.12(+0.91%) |
Jul 28, 2010 | 13.33 | 13.36 | 11.89 | 13.25 | 547,096 | -0.10(-0.75%) |
Jul 27, 2010 | 13.40 | 13.42 | 13.25 | 13.35 | 504,146 | +0.11(+0.83%) |
Jul 26, 2010 | 13.17 | 13.28 | 11.89 | 13.24 | 452,419 | +0.10(+0.76%) |
Jul 23, 2010 | 12.96 | 13.19 | 12.96 | 13.14 | 172,148 | -0.01(-0.08%) |
Jul 22, 2010 | 13.02 | 13.21 | 13.02 | 13.15 | 466,294 | +0.49(+3.87%) |
Jul 21, 2010 | 12.86 | 12.89 | 12.65 | 12.66 | 223,442 | -0.30(-2.31%) |
Jul 20, 2010 | 12.77 | 12.97 | 11.90 | 12.96 | 189,296 | -0.09(-0.69%) |
Jul 19, 2010 | 13.11 | 13.19 | 11.89 | 13.05 | 281,476 | +0.14(+1.08%) |
Jul 16, 2010 | 13.15 | 13.20 | 12.83 | 12.91 | 451,823 | -0.19(-1.45%) |
Jul 15, 2010 | 13.10 | 13.13 | 12.98 | 13.10 | 710,970 | +0.35(+2.75%) |
Jul 14, 2010 | 12.66 | 12.82 | 12.66 | 12.75 | 1,119,618 | +0.12(+0.95%) |
Jul 13, 2010 | 12.55 | 12.72 | 11.90 | 12.63 | 281,960 | +0.22(+1.77%) |
Jul 12, 2010 | 12.31 | 12.45 | 12.30 | 12.41 | 150,498 | -0.14(-1.12%) |
Jul 09, 2010 | 12.57 | 12.57 | 12.49 | 12.55 | 1,176,811 | -0.01(-0.08%) |
Jul 08, 2010 | 12.57 | 12.60 | 11.89 | 12.56 | 602,242 | -0.04(-0.32%) |
Jul 07, 2010 | 12.36 | 12.61 | 12.36 | 12.60 | 816,769 | +0.48(+3.96%) |
Jul 06, 2010 | 12.18 | 12.36 | 12.07 | 12.12 | 892,282 | +0.22(+1.85%) |
Jul 02, 2010 | 12.09 | 12.09 | 11.83 | 11.90 | 550,983 | -0.22(-1.82%) |
Jul 01, 2010 | 11.98 | 12.13 | 11.95 | 12.12 | 1,137,149 | +0.45(+3.86%) |
Jun 30, 2010 | 11.82 | 11.97 | 11.67 | 11.67 | 814,619 | -0.02(-0.17%) |
Jun 29, 2010 | 11.88 | 11.90 | 11.69 | 11.69 | 442,776 | -0.28(-2.34%) |
Jun 25, 2010 | 11.88 | 12.00 | 11.85 | 11.97 | 449,218 | +0.25(+2.13%) |
Jun 24, 2010 | 11.88 | 11.90 | 11.70 | 11.72 | 479,670 | -0.16(-1.35%) |
Jun 23, 2010 | 11.84 | 11.92 | 11.72 | 11.88 | 548,673 | +0.16(+1.37%) |
Jun 22, 2010 | 11.88 | 11.91 | 11.65 | 11.72 | 1,135,793 | -0.11(-0.93%) |