Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.26 | 14.44 | 14.06 | 14.19 | 3,462,510 | -0.12(-0.81%) |
Jun 29, 2011 | 14.05 | 14.30 | 13.91 | 14.30 | 629,803 | +0.31(+2.25%) |
Jun 28, 2011 | 14.06 | 14.06 | 13.66 | 13.99 | 1,095,346 | +0.73(+5.49%) |
Jun 27, 2011 | 13.35 | 13.41 | 13.22 | 13.26 | 288,589 | -0.05(-0.37%) |
Jun 24, 2011 | 13.20 | 13.34 | 12.96 | 13.31 | 2,187,821 | +0.11(+0.81%) |
Jun 23, 2011 | 12.85 | 13.27 | 12.56 | 13.20 | 207,106 | +0.23(+1.79%) |
Jun 22, 2011 | 13.11 | 13.35 | 12.95 | 12.97 | 214,342 | -0.13(-1.01%) |
Jun 21, 2011 | 12.80 | 13.23 | 12.66 | 13.11 | 142,924 | +0.45(+3.53%) |
Jun 20, 2011 | 12.59 | 12.87 | 12.51 | 12.66 | 132,600 | -0.03(-0.26%) |
Jun 17, 2011 | 12.71 | 12.83 | 12.64 | 12.69 | 371,205 | +0.05(+0.39%) |
Jun 16, 2011 | 12.55 | 12.77 | 12.43 | 12.64 | 275,215 | +0.11(+0.86%) |
Jun 15, 2011 | 12.29 | 12.67 | 12.29 | 12.53 | 299,726 | +0.11(+0.87%) |
Jun 14, 2011 | 12.39 | 12.48 | 12.25 | 12.43 | 323,504 | +0.18(+1.49%) |
Jun 13, 2011 | 11.81 | 12.33 | 11.64 | 12.24 | 333,017 | +0.55(+4.74%) |
Jun 10, 2011 | 11.83 | 11.97 | 11.50 | 11.69 | 266,218 | -0.20(-1.64%) |
Jun 09, 2011 | 11.94 | 12.05 | 11.89 | 11.89 | 148,623 | +0.00(+0.00%) |
Jun 08, 2011 | 12.13 | 12.15 | 11.85 | 11.89 | 199,275 | -0.31(-2.53%) |
Jun 07, 2011 | 12.45 | 12.50 | 12.15 | 12.19 | 187,694 | -0.15(-1.19%) |
Jun 06, 2011 | 12.52 | 12.71 | 12.31 | 12.34 | 186,984 | -0.26(-2.06%) |
Jun 03, 2011 | 12.46 | 12.71 | 12.21 | 12.60 | 367,573 | +0.66(+5.51%) |
May 24, 2011 | 11.76 | 11.99 | 11.76 | 11.94 | 138,202 | +0.20(+1.66%) |
May 23, 2011 | 11.73 | 11.96 | 11.68 | 11.75 | 145,269 | -0.23(-1.90%) |
May 20, 2011 | 12.08 | 12.10 | 11.80 | 11.98 | 139,341 | -0.20(-1.60%) |
May 19, 2011 | 12.38 | 12.39 | 11.94 | 12.17 | 294,659 | -0.11(-0.93%) |
May 18, 2011 | 11.97 | 12.32 | 11.90 | 12.28 | 179,596 | +0.32(+2.65%) |
May 17, 2011 | 11.90 | 12.01 | 11.82 | 11.97 | 222,343 | -0.10(-0.81%) |
May 16, 2011 | 11.88 | 12.28 | 11.86 | 12.06 | 201,468 | +0.09(+0.78%) |
May 13, 2011 | 12.08 | 12.09 | 11.80 | 11.97 | 234,903 | -0.13(-1.04%) |
May 12, 2011 | 11.41 | 12.16 | 11.32 | 12.10 | 439,613 | +0.63(+5.46%) |
May 11, 2011 | 11.71 | 11.91 | 11.40 | 11.47 | 366,234 | -0.30(-2.56%) |
May 10, 2011 | 12.37 | 12.37 | 11.63 | 11.77 | 469,215 | -0.55(-4.49%) |
May 09, 2011 | 12.23 | 12.48 | 12.11 | 12.32 | 298,156 | +0.02(+0.13%) |
May 06, 2011 | 13.15 | 13.28 | 12.04 | 12.31 | 422,916 | -0.75(-5.73%) |
May 05, 2011 | 13.01 | 13.28 | 12.59 | 13.06 | 353,912 | -0.41(-3.08%) |
May 04, 2011 | 13.67 | 13.82 | 13.47 | 13.47 | 186,027 | -0.11(-0.78%) |
May 03, 2011 | 13.63 | 13.74 | 13.44 | 13.58 | 101,592 | -0.05(-0.36%) |
May 02, 2011 | 13.63 | 13.78 | 13.58 | 13.63 | 145,863 | +0.05(+0.36%) |
Apr 29, 2011 | 13.62 | 13.68 | 13.43 | 13.58 | 100,616 | -0.07(-0.48%) |
Apr 28, 2011 | 13.56 | 13.65 | 13.34 | 13.64 | 93,292 | +0.10(+0.72%) |
Apr 27, 2011 | 13.31 | 13.59 | 13.28 | 13.54 | 100,886 | +0.22(+1.65%) |
Apr 26, 2011 | 13.21 | 13.38 | 13.15 | 13.32 | 146,537 | +0.16(+1.24%) |
Apr 25, 2011 | 12.91 | 13.26 | 12.79 | 13.16 | 190,931 | +0.42(+3.32%) |
Apr 21, 2011 | 12.71 | 12.76 | 12.37 | 12.74 | 96,426 | +0.14(+1.10%) |
Apr 20, 2011 | 12.91 | 12.91 | 12.41 | 12.60 | 102,553 | -0.07(-0.58%) |
Apr 19, 2011 | 12.85 | 12.87 | 12.67 | 12.67 | 136,034 | -0.11(-0.89%) |
Apr 18, 2011 | 12.76 | 12.82 | 12.57 | 12.79 | 159,752 | -0.17(-1.32%) |
Apr 15, 2011 | 12.76 | 12.97 | 12.70 | 12.96 | 103,060 | +0.15(+1.21%) |
Apr 14, 2011 | 12.71 | 12.93 | 12.62 | 12.80 | 99,269 | +0.03(+0.25%) |
Apr 13, 2011 | 13.27 | 13.27 | 12.67 | 12.77 | 162,564 | -0.44(-3.32%) |
Apr 12, 2011 | 13.28 | 13.39 | 12.97 | 13.21 | 152,157 | -0.21(-1.58%) |
Apr 11, 2011 | 13.58 | 13.77 | 13.38 | 13.42 | 190,764 | -0.07(-0.54%) |
Apr 08, 2011 | 13.68 | 13.78 | 13.45 | 13.50 | 107,136 | -0.05(-0.36%) |
Apr 07, 2011 | 13.54 | 13.71 | 13.42 | 13.54 | 119,899 | +0.08(+0.60%) |
Apr 06, 2011 | 13.40 | 13.65 | 12.84 | 13.46 | 236,866 | +0.12(+0.91%) |
Apr 05, 2011 | 13.34 | 13.34 | 13.25 | 13.34 | 262,715 | -0.02(-0.12%) |
Apr 04, 2011 | 13.33 | 13.39 | 13.06 | 13.36 | 211,396 | +0.06(+0.43%) |
Apr 01, 2011 | 13.06 | 13.32 | 12.68 | 13.30 | 342,940 | +0.38(+2.96%) |
Mar 31, 2011 | 12.76 | 12.98 | 12.74 | 12.92 | 104,094 | +0.06(+0.44%) |
Mar 30, 2011 | 13.04 | 13.10 | 12.82 | 12.86 | 223,797 | -0.05(-0.38%) |
Mar 29, 2011 | 12.99 | 13.02 | 12.49 | 12.91 | 312,072 | -0.23(-1.73%) |
Mar 28, 2011 | 13.30 | 13.41 | 13.10 | 13.14 | 343,756 | -0.15(-1.16%) |
Mar 25, 2011 | 13.16 | 13.41 | 13.09 | 13.29 | 262,250 | +0.23(+1.74%) |
Mar 24, 2011 | 12.82 | 13.19 | 12.82 | 13.06 | 292,048 | +0.31(+2.42%) |
Mar 23, 2011 | 12.51 | 12.76 | 12.41 | 12.76 | 387,810 | +0.19(+1.49%) |
Mar 22, 2011 | 12.21 | 12.67 | 12.19 | 12.57 | 229,963 | +0.36(+2.93%) |
Mar 21, 2011 | 12.24 | 12.32 | 12.00 | 12.21 | 217,711 | +0.20(+1.69%) |
Mar 18, 2011 | 12.02 | 12.12 | 11.78 | 12.01 | 319,675 | +0.20(+1.65%) |
Mar 17, 2011 | 12.23 | 12.23 | 11.80 | 11.81 | 234,694 | -0.23(-1.89%) |
Mar 16, 2011 | 12.10 | 12.19 | 11.82 | 12.04 | 315,380 | -0.15(-1.20%) |
Mar 15, 2011 | 12.19 | 12.43 | 11.89 | 12.19 | 294,257 | -0.37(-2.92%) |
Mar 14, 2011 | 12.59 | 12.80 | 12.42 | 12.55 | 134,392 | -0.24(-1.84%) |
Mar 11, 2011 | 12.43 | 12.89 | 12.11 | 12.79 | 173,376 | +0.24(+1.88%) |
Mar 10, 2011 | 13.14 | 13.20 | 12.54 | 12.55 | 238,983 | -0.66(-4.97%) |
Mar 09, 2011 | 13.30 | 13.46 | 13.15 | 13.21 | 193,906 | -0.09(-0.66%) |
Mar 08, 2011 | 13.06 | 13.60 | 13.02 | 13.30 | 401,439 | +0.26(+1.96%) |
Mar 07, 2011 | 13.12 | 13.29 | 12.86 | 13.04 | 361,203 | -0.06(-0.43%) |
Mar 04, 2011 | 12.90 | 13.26 | 12.64 | 13.10 | 461,123 | +0.21(+1.61%) |
Mar 03, 2011 | 12.37 | 13.14 | 12.29 | 12.89 | 765,915 | +0.62(+5.02%) |
Mar 02, 2011 | 12.23 | 12.34 | 12.06 | 12.27 | 283,643 | -0.02(-0.13%) |
Mar 01, 2011 | 12.40 | 12.56 | 12.23 | 12.29 | 333,293 | -0.12(-0.97%) |
Feb 28, 2011 | 12.60 | 12.79 | 12.35 | 12.41 | 372,532 | -0.25(-1.96%) |
Feb 25, 2011 | 12.41 | 12.66 | 12.33 | 12.66 | 387,162 | +0.26(+2.13%) |
Feb 24, 2011 | 12.25 | 12.40 | 12.00 | 12.39 | 238,152 | +0.14(+1.11%) |
Feb 23, 2011 | 12.34 | 12.49 | 12.10 | 12.26 | 252,921 | -0.14(-1.10%) |
Feb 22, 2011 | 12.21 | 12.70 | 12.20 | 12.39 | 417,370 | -0.31(-2.46%) |
Feb 18, 2011 | 12.60 | 12.88 | 12.49 | 12.70 | 419,100 | +0.22(+1.79%) |
Feb 17, 2011 | 12.59 | 12.67 | 12.47 | 12.48 | 312,548 | -0.12(-0.95%) |
Feb 16, 2011 | 12.57 | 12.69 | 12.43 | 12.60 | 196,010 | +0.14(+1.09%) |
Feb 15, 2011 | 12.62 | 12.68 | 12.39 | 12.46 | 423,896 | -0.28(-2.20%) |
Feb 14, 2011 | 12.56 | 12.79 | 12.56 | 12.74 | 311,029 | +0.14(+1.11%) |
Feb 11, 2011 | 12.44 | 12.62 | 12.34 | 12.60 | 154,732 | +0.08(+0.61%) |
Feb 10, 2011 | 12.45 | 12.64 | 12.40 | 12.53 | 202,401 | +0.00(+0.00%) |
Feb 09, 2011 | 12.42 | 12.67 | 12.41 | 12.53 | 152,384 | +0.01(+0.11%) |
Feb 08, 2011 | 12.44 | 12.58 | 12.21 | 12.51 | 173,047 | +0.03(+0.21%) |
Feb 07, 2011 | 12.23 | 12.58 | 12.22 | 12.49 | 278,648 | +0.16(+1.30%) |
Feb 04, 2011 | 12.51 | 12.51 | 12.18 | 12.33 | 242,274 | -0.14(-1.15%) |
Feb 03, 2011 | 12.14 | 12.60 | 11.93 | 12.47 | 220,320 | +0.34(+2.84%) |
Feb 02, 2011 | 12.41 | 12.50 | 12.10 | 12.13 | 552,931 | -0.30(-2.38%) |
Feb 01, 2011 | 12.24 | 12.50 | 12.09 | 12.42 | 286,138 | +0.34(+2.85%) |
Jan 31, 2011 | 12.17 | 12.26 | 12.00 | 12.08 | 389,888 | -0.07(-0.59%) |
Jan 28, 2011 | 12.74 | 12.74 | 12.04 | 12.15 | 381,104 | -0.49(-3.86%) |
Jan 27, 2011 | 12.50 | 12.74 | 12.27 | 12.64 | 324,621 | +0.21(+1.67%) |
Jan 26, 2011 | 12.07 | 12.54 | 11.99 | 12.43 | 495,510 | +0.42(+3.53%) |
Jan 25, 2011 | 11.90 | 12.07 | 11.90 | 12.01 | 273,360 | +0.04(+0.33%) |
Jan 24, 2011 | 11.73 | 12.10 | 11.73 | 11.97 | 451,631 | +0.21(+1.77%) |
Jan 21, 2011 | 11.68 | 11.87 | 11.60 | 11.76 | 451,114 | +0.18(+1.59%) |
Jan 20, 2011 | 11.43 | 11.66 | 11.33 | 11.58 | 287,261 | +0.11(+0.98%) |
Jan 19, 2011 | 11.92 | 11.96 | 11.32 | 11.46 | 604,881 | -0.49(-4.08%) |
Jan 18, 2011 | 11.80 | 12.02 | 11.69 | 11.95 | 547,609 | +0.19(+1.63%) |
Jan 14, 2011 | 11.78 | 11.89 | 11.71 | 11.76 | 233,467 | +0.01(+0.07%) |
Jan 13, 2011 | 11.83 | 11.93 | 11.70 | 11.75 | 179,959 | -0.04(-0.34%) |
Jan 12, 2011 | 11.70 | 11.99 | 11.48 | 11.79 | 382,455 | +0.22(+1.87%) |
Jan 11, 2011 | 11.63 | 11.86 | 11.20 | 11.58 | 834,458 | +0.15(+1.33%) |
Jan 10, 2011 | 11.98 | 11.98 | 11.30 | 11.42 | 1,334,687 | -0.96(-7.75%) |
Jan 07, 2011 | 12.84 | 12.93 | 12.28 | 12.38 | 265,196 | -0.41(-3.19%) |
Jan 06, 2011 | 12.68 | 12.90 | 12.50 | 12.79 | 220,320 | +0.15(+1.20%) |
Jan 05, 2011 | 12.26 | 12.65 | 12.24 | 12.64 | 768,315 | +0.41(+3.37%) |
Jan 04, 2011 | 12.63 | 12.70 | 12.08 | 12.23 | 556,443 | -0.40(-3.20%) |
Jan 03, 2011 | 12.58 | 12.66 | 12.40 | 12.63 | 551,519 | +0.22(+1.81%) |
Dec 31, 2010 | 12.57 | 12.64 | 12.40 | 12.41 | 198,540 | -0.14(-1.15%) |
Dec 30, 2010 | 12.39 | 12.64 | 12.36 | 12.55 | 536,793 | +0.11(+0.90%) |
Dec 29, 2010 | 12.28 | 12.58 | 12.21 | 12.44 | 379,280 | +0.13(+1.04%) |
Dec 28, 2010 | 12.48 | 12.48 | 12.12 | 12.31 | 308,338 | -0.17(-1.35%) |
Dec 27, 2010 | 12.47 | 12.58 | 12.34 | 12.48 | 192,766 | +0.02(+0.13%) |
Dec 23, 2010 | 12.48 | 12.55 | 12.42 | 12.46 | 154,067 | -0.02(-0.16%) |
Dec 22, 2010 | 12.39 | 12.59 | 12.25 | 12.48 | 231,379 | +0.08(+0.64%) |
Dec 21, 2010 | 12.60 | 12.74 | 12.26 | 12.40 | 416,615 | -0.20(-1.62%) |
Dec 20, 2010 | 12.45 | 12.73 | 12.22 | 12.61 | 1,026,103 | +0.18(+1.42%) |
Dec 17, 2010 | 12.13 | 12.64 | 11.99 | 12.43 | 1,443,670 | +0.49(+4.09%) |
Dec 16, 2010 | 12.15 | 12.17 | 11.84 | 11.94 | 517,716 | -0.21(-1.71%) |
Dec 15, 2010 | 12.36 | 12.54 | 12.12 | 12.15 | 642,422 | -0.19(-1.56%) |
Dec 14, 2010 | 12.36 | 12.53 | 12.26 | 12.34 | 316,235 | -0.01(-0.06%) |
Dec 13, 2010 | 12.11 | 12.43 | 11.96 | 12.35 | 385,402 | +0.38(+3.21%) |
Dec 10, 2010 | 12.06 | 12.33 | 11.85 | 11.97 | 1,592,998 | -0.94(-7.31%) |
Dec 09, 2010 | 13.31 | 13.31 | 12.83 | 12.91 | 238,264 | -0.28(-2.15%) |
Dec 08, 2010 | 13.08 | 13.26 | 12.98 | 13.20 | 282,361 | +0.19(+1.45%) |
Dec 07, 2010 | 12.86 | 13.52 | 12.83 | 13.01 | 475,491 | +0.35(+2.73%) |
Dec 06, 2010 | 12.66 | 12.87 | 12.46 | 12.66 | 248,403 | -0.04(-0.31%) |
Dec 03, 2010 | 12.16 | 12.71 | 12.02 | 12.70 | 249,308 | +0.50(+4.06%) |
Dec 02, 2010 | 11.94 | 12.37 | 11.93 | 12.20 | 325,003 | +0.24(+1.97%) |
Dec 01, 2010 | 11.77 | 12.02 | 11.57 | 11.97 | 382,194 | +0.43(+3.75%) |
Nov 30, 2010 | 11.49 | 11.63 | 11.43 | 11.54 | 294,725 | -0.20(-1.68%) |
Nov 29, 2010 | 11.57 | 11.78 | 11.40 | 11.73 | 295,065 | +0.06(+0.54%) |
Nov 26, 2010 | 11.70 | 11.83 | 11.57 | 11.67 | 107,714 | -0.20(-1.72%) |
Nov 24, 2010 | 11.64 | 11.87 | 11.87 | 11.87 | 234,937 | +0.38(+3.29%) |
Nov 23, 2010 | 11.46 | 11.56 | 11.31 | 11.50 | 266,495 | -0.21(-1.81%) |
Nov 22, 2010 | 11.89 | 11.89 | 11.46 | 11.71 | 375,187 | -0.24(-2.04%) |
Nov 19, 2010 | 12.15 | 12.15 | 11.84 | 11.95 | 202,232 | -0.22(-1.81%) |
Nov 18, 2010 | 11.83 | 12.24 | 11.67 | 12.17 | 443,336 | +0.58(+5.02%) |
Nov 17, 2010 | 11.51 | 11.69 | 11.35 | 11.59 | 264,069 | +0.14(+1.24%) |
Nov 16, 2010 | 11.55 | 11.67 | 11.32 | 11.45 | 368,631 | -0.20(-1.76%) |
Nov 15, 2010 | 11.77 | 11.93 | 11.65 | 11.65 | 216,721 | -0.08(-0.67%) |
Nov 12, 2010 | 12.25 | 12.42 | 11.72 | 11.73 | 251,954 | -0.59(-4.79%) |
Nov 11, 2010 | 12.24 | 12.42 | 12.10 | 12.32 | 404,759 | -0.05(-0.44%) |
Nov 10, 2010 | 11.99 | 12.41 | 11.89 | 12.38 | 463,190 | +0.50(+4.17%) |
Nov 09, 2010 | 11.92 | 12.01 | 11.63 | 11.88 | 594,705 | -0.01(-0.07%) |
Nov 08, 2010 | 12.09 | 12.09 | 11.72 | 11.89 | 411,240 | -0.20(-1.69%) |
Nov 05, 2010 | 12.57 | 12.74 | 12.04 | 12.09 | 365,100 | -0.44(-3.52%) |
Nov 04, 2010 | 11.38 | 12.78 | 11.22 | 12.53 | 762,521 | +1.11(+9.71%) |
Nov 03, 2010 | 10.86 | 11.46 | 10.43 | 11.43 | 1,335,321 | +1.70(+17.48%) |
Nov 02, 2010 | 9.867 | 9.907 | 9.576 | 9.726 | 547,077 | -0.04(-0.40%) |
Nov 01, 2010 | 9.820 | 9.930 | 9.726 | 9.765 | 430,649 | -0.04(-0.40%) |
Oct 29, 2010 | 9.836 | 9.915 | 9.749 | 9.804 | 314,433 | -0.09(-0.88%) |
Oct 28, 2010 | 10.04 | 10.18 | 9.875 | 9.891 | 143,899 | -0.06(-0.55%) |
Oct 27, 2010 | 9.993 | 9.993 | 9.828 | 9.946 | 129,260 | -0.15(-1.48%) |
Oct 25, 2010 | 9.922 | 10.25 | 9.899 | 10.10 | 185,489 | +0.18(+1.83%) |
Oct 22, 2010 | 9.678 | 9.930 | 9.655 | 9.915 | 160,752 | +0.28(+2.86%) |
Oct 21, 2010 | 9.639 | 9.718 | 9.458 | 9.639 | 234,206 | +0.02(+0.16%) |
Oct 20, 2010 | 9.513 | 9.726 | 9.442 | 9.623 | 247,994 | +0.13(+1.33%) |
Oct 19, 2010 | 9.844 | 9.883 | 9.442 | 9.498 | 171,434 | -0.50(-4.96%) |
Oct 18, 2010 | 9.505 | 10.02 | 9.505 | 9.993 | 193,890 | +0.50(+5.22%) |
Oct 15, 2010 | 9.781 | 9.781 | 9.442 | 9.498 | 423,942 | -0.17(-1.71%) |
Oct 14, 2010 | 10.06 | 10.18 | 9.301 | 9.663 | 768,604 | -1.19(-10.95%) |
Oct 13, 2010 | 10.78 | 10.98 | 10.73 | 10.85 | 189,712 | +0.11(+1.03%) |
Oct 12, 2010 | 11.17 | 11.21 | 10.66 | 10.74 | 148,390 | -0.49(-4.34%) |
Oct 11, 2010 | 10.78 | 11.28 | 10.67 | 11.23 | 245,310 | +0.49(+4.54%) |
Oct 08, 2010 | 10.70 | 10.83 | 10.54 | 10.74 | 119,322 | +0.01(+0.07%) |
Oct 07, 2010 | 11.15 | 11.17 | 10.73 | 10.73 | 142,087 | -0.38(-3.40%) |
Oct 06, 2010 | 11.04 | 11.34 | 10.91 | 11.11 | 279,611 | +0.03(+0.28%) |
Oct 05, 2010 | 10.59 | 11.21 | 10.46 | 11.08 | 339,946 | +0.61(+5.79%) |
Oct 04, 2010 | 11.16 | 11.28 | 10.43 | 10.47 | 265,096 | -0.75(-6.66%) |
Oct 01, 2010 | 11.39 | 11.61 | 11.18 | 11.22 | 265,321 | -0.12(-1.04%) |
Sep 30, 2010 | 10.96 | 11.37 | 10.75 | 11.34 | 324,816 | +0.43(+3.97%) |
Sep 29, 2010 | 10.86 | 11.09 | 10.79 | 10.91 | 234,252 | -0.04(-0.36%) |
Sep 28, 2010 | 10.79 | 10.96 | 10.52 | 10.95 | 206,910 | +0.25(+2.35%) |
Sep 27, 2010 | 10.95 | 11.09 | 10.66 | 10.69 | 234,287 | -0.32(-2.93%) |
Sep 24, 2010 | 10.84 | 11.41 | 10.80 | 11.02 | 655,769 | +0.28(+2.56%) |
Sep 23, 2010 | 10.02 | 10.98 | 9.875 | 10.74 | 809,169 | +0.66(+6.56%) |
Sep 22, 2010 | 10.13 | 10.17 | 9.891 | 10.08 | 297,500 | -0.05(-0.47%) |
Sep 21, 2010 | 10.58 | 10.63 | 10.04 | 10.13 | 361,945 | -0.45(-4.24%) |
Sep 20, 2010 | 10.24 | 10.71 | 10.13 | 10.58 | 666,944 | +0.46(+4.59%) |
Sep 17, 2010 | 9.859 | 10.19 | 9.828 | 10.11 | 490,529 | +0.44(+4.56%) |
Sep 15, 2010 | 9.529 | 9.765 | 9.324 | 9.671 | 697,195 | +0.13(+1.32%) |
Sep 14, 2010 | 9.985 | 9.985 | 9.537 | 9.545 | 793,690 | -0.45(-4.49%) |
Sep 13, 2010 | 10.00 | 10.17 | 9.781 | 9.993 | 704,702 | +0.09(+0.87%) |
Sep 10, 2010 | 9.521 | 10.05 | 9.379 | 9.907 | 500,587 | +0.44(+4.66%) |
Sep 09, 2010 | 9.206 | 9.513 | 9.104 | 9.466 | 684,282 | +0.50(+5.53%) |
Sep 08, 2010 | 9.159 | 9.387 | 8.892 | 8.970 | 621,405 | -0.13(-1.38%) |
Sep 07, 2010 | 9.639 | 9.702 | 9.041 | 9.096 | 592,944 | -0.66(-6.77%) |
Sep 03, 2010 | 9.403 | 9.804 | 9.222 | 9.757 | 519,031 | +0.46(+4.91%) |
Sep 02, 2010 | 8.860 | 9.332 | 8.821 | 9.301 | 613,406 | +0.43(+4.88%) |
Sep 01, 2010 | 8.719 | 9.136 | 8.719 | 8.868 | 693,674 | +0.28(+3.21%) |
Aug 31, 2010 | 8.656 | 8.781 | 8.380 | 8.593 | 661,459 | -0.04(-0.46%) |
Aug 30, 2010 | 8.805 | 9.183 | 8.632 | 8.632 | 602,474 | -0.27(-3.01%) |
Aug 27, 2010 | 8.703 | 8.970 | 8.419 | 8.899 | 535,985 | +0.25(+2.91%) |
Aug 26, 2010 | 8.199 | 8.726 | 8.199 | 8.648 | 644,377 | +0.44(+5.37%) |
Aug 25, 2010 | 7.979 | 8.262 | 7.656 | 8.207 | 1,130,025 | +0.09(+1.16%) |
Aug 24, 2010 | 8.498 | 8.616 | 7.987 | 8.113 | 1,193,118 | -0.50(-5.84%) |
Aug 23, 2010 | 8.813 | 8.876 | 8.498 | 8.616 | 1,008,167 | -0.19(-2.14%) |
Aug 20, 2010 | 9.198 | 9.340 | 8.703 | 8.805 | 794,467 | -0.46(-5.01%) |
Aug 19, 2010 | 9.340 | 9.435 | 9.010 | 9.269 | 555,310 | -0.13(-1.42%) |
Aug 18, 2010 | 8.907 | 9.521 | 8.789 | 9.403 | 817,660 | +0.46(+5.19%) |
Aug 17, 2010 | 8.892 | 9.120 | 8.711 | 8.939 | 1,068,405 | +0.01(+0.09%) |
Aug 16, 2010 | 9.112 | 9.308 | 8.585 | 8.931 | 1,553,819 | -0.57(-5.97%) |
Aug 13, 2010 | 10.28 | 10.38 | 9.466 | 9.498 | 869,066 | -0.84(-8.14%) |
Aug 12, 2010 | 10.79 | 10.88 | 10.27 | 10.34 | 854,026 | -0.68(-6.14%) |
Aug 11, 2010 | 10.82 | 11.24 | 10.76 | 11.02 | 560,674 | -0.03(-0.28%) |
Aug 10, 2010 | 11.50 | 11.54 | 10.93 | 11.05 | 946,665 | -0.56(-4.81%) |
Aug 09, 2010 | 11.96 | 11.97 | 11.56 | 11.61 | 559,116 | -0.35(-2.96%) |
Aug 06, 2010 | 12.57 | 12.58 | 11.90 | 11.96 | 1,261,933 | -0.87(-6.75%) |
Aug 05, 2010 | 14.03 | 14.48 | 12.77 | 12.83 | 1,822,482 | -3.40(-20.95%) |
Aug 04, 2010 | 16.32 | 16.45 | 15.98 | 16.23 | 237,511 | -0.07(-0.43%) |
Aug 03, 2010 | 16.79 | 16.87 | 16.27 | 16.30 | 230,100 | -0.60(-3.54%) |
Aug 02, 2010 | 16.76 | 16.95 | 16.69 | 16.89 | 212,935 | +0.30(+1.80%) |
Jul 30, 2010 | 16.23 | 16.67 | 16.19 | 16.59 | 261,309 | +0.17(+1.01%) |
Jul 29, 2010 | 16.52 | 16.65 | 16.30 | 16.43 | 219,067 | -0.07(-0.43%) |
Jul 28, 2010 | 16.48 | 16.62 | 16.31 | 16.50 | 246,591 | -0.07(-0.43%) |
Jul 27, 2010 | 16.87 | 16.89 | 16.53 | 16.57 | 190,762 | -0.17(-0.99%) |
Jul 26, 2010 | 16.94 | 16.95 | 16.67 | 16.74 | 184,783 | -0.22(-1.30%) |
Jul 23, 2010 | 16.35 | 17.00 | 16.35 | 16.96 | 339,980 | +0.47(+2.86%) |
Jul 22, 2010 | 16.53 | 16.63 | 16.30 | 16.48 | 263,965 | +0.15(+0.92%) |
Jul 21, 2010 | 16.86 | 16.89 | 16.18 | 16.34 | 157,448 | -0.37(-2.21%) |
Jul 20, 2010 | 16.38 | 16.74 | 16.30 | 16.71 | 125,820 | +0.18(+1.10%) |
Jul 19, 2010 | 15.88 | 16.59 | 15.88 | 16.52 | 381,114 | +0.57(+3.55%) |
Jul 16, 2010 | 15.93 | 16.04 | 15.46 | 15.96 | 276,198 | -0.10(-0.64%) |
Jul 15, 2010 | 16.38 | 16.38 | 15.95 | 16.06 | 181,485 | -0.27(-1.64%) |
Jul 14, 2010 | 16.27 | 16.42 | 16.15 | 16.33 | 156,392 | +0.06(+0.34%) |
Jul 13, 2010 | 15.82 | 16.32 | 15.78 | 16.27 | 260,836 | +0.64(+4.08%) |
Jul 12, 2010 | 15.78 | 15.82 | 15.45 | 15.64 | 190,934 | -0.18(-1.14%) |
Jul 09, 2010 | 15.37 | 15.82 | 15.22 | 15.82 | 196,847 | +0.47(+3.08%) |
Jul 08, 2010 | 15.14 | 15.36 | 14.47 | 15.34 | 430,974 | +0.37(+2.47%) |
Jul 07, 2010 | 15.02 | 15.30 | 14.64 | 14.97 | 277,524 | -0.04(-0.26%) |
Jul 06, 2010 | 15.43 | 15.64 | 14.67 | 15.01 | 540,664 | -0.28(-1.85%) |
Jul 02, 2010 | 15.74 | 15.74 | 15.19 | 15.30 | 217,552 | -0.39(-2.46%) |