Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.52 | 18.97 | 18.52 | 18.87 | 513,777 | +0.35(+1.87%) |
Jun 29, 2011 | 18.44 | 18.59 | 18.17 | 18.52 | 321,561 | +0.17(+0.94%) |
Jun 28, 2011 | 18.27 | 18.42 | 18.24 | 18.35 | 341,014 | +0.01(+0.06%) |
Jun 27, 2011 | 17.66 | 18.36 | 17.45 | 18.34 | 651,827 | +0.70(+3.96%) |
Jun 24, 2011 | 17.78 | 17.99 | 17.43 | 17.64 | 7,167,704 | -0.21(-1.17%) |
Jun 23, 2011 | 17.49 | 17.86 | 17.49 | 17.85 | 459,889 | +0.12(+0.66%) |
Jun 22, 2011 | 17.55 | 17.88 | 17.55 | 17.73 | 389,940 | +0.05(+0.29%) |
Jun 21, 2011 | 17.13 | 17.73 | 17.13 | 17.68 | 466,416 | +0.22(+1.25%) |
Jun 20, 2011 | 17.37 | 17.52 | 17.18 | 17.46 | 459,644 | -0.05(-0.26%) |
Jun 17, 2011 | 17.61 | 17.63 | 17.34 | 17.51 | 241,619 | -0.04(-0.23%) |
Jun 16, 2011 | 17.61 | 17.77 | 17.30 | 17.55 | 211,210 | -0.03(-0.14%) |
Jun 15, 2011 | 17.67 | 17.76 | 17.38 | 17.58 | 407,925 | -0.29(-1.60%) |
Jun 14, 2011 | 17.61 | 17.95 | 17.36 | 17.86 | 400,222 | +0.29(+1.62%) |
Jun 13, 2011 | 17.49 | 17.78 | 17.28 | 17.58 | 560,540 | +0.09(+0.50%) |
Jun 10, 2011 | 17.04 | 17.59 | 16.94 | 17.49 | 626,183 | +0.46(+2.72%) |
Jun 09, 2011 | 16.94 | 17.13 | 16.94 | 17.02 | 278,594 | +0.15(+0.88%) |
Jun 08, 2011 | 16.89 | 17.16 | 16.73 | 16.88 | 364,788 | +0.14(+0.85%) |
Jun 07, 2011 | 17.01 | 17.10 | 16.73 | 16.73 | 202,936 | -0.30(-1.74%) |
Jun 06, 2011 | 17.53 | 17.70 | 16.88 | 17.03 | 450,985 | -0.68(-3.85%) |
Jun 03, 2011 | 17.23 | 17.92 | 17.23 | 17.71 | 325,818 | +0.93(+5.52%) |
May 24, 2011 | 17.03 | 17.08 | 16.72 | 16.79 | 265,299 | -0.28(-1.64%) |
May 23, 2011 | 17.18 | 17.19 | 17.02 | 17.07 | 229,998 | -0.32(-1.85%) |
May 20, 2011 | 17.56 | 17.56 | 17.38 | 17.39 | 163,351 | -0.18(-1.02%) |
May 19, 2011 | 17.74 | 17.74 | 17.35 | 17.57 | 187,680 | -0.04(-0.20%) |
May 18, 2011 | 17.32 | 17.68 | 17.32 | 17.60 | 169,795 | +0.27(+1.56%) |
May 17, 2011 | 17.60 | 17.60 | 17.23 | 17.33 | 201,784 | -0.39(-2.21%) |
May 16, 2011 | 17.93 | 18.03 | 17.68 | 17.72 | 116,973 | -0.24(-1.33%) |
May 13, 2011 | 17.78 | 18.06 | 17.65 | 17.96 | 178,503 | +0.10(+0.54%) |
May 12, 2011 | 17.70 | 17.87 | 17.52 | 17.87 | 274,584 | +0.16(+0.92%) |
May 11, 2011 | 17.68 | 17.88 | 17.62 | 17.70 | 351,871 | -0.03(-0.14%) |
May 10, 2011 | 17.48 | 17.82 | 17.42 | 17.73 | 213,022 | +0.34(+1.96%) |
May 09, 2011 | 17.48 | 17.52 | 17.30 | 17.39 | 183,295 | +0.06(+0.35%) |
May 06, 2011 | 17.30 | 17.38 | 17.27 | 17.33 | 138,004 | +0.07(+0.41%) |
May 05, 2011 | 17.23 | 17.46 | 17.16 | 17.25 | 146,971 | -0.11(-0.65%) |
May 04, 2011 | 17.26 | 17.38 | 17.20 | 17.37 | 176,885 | +0.10(+0.59%) |
May 03, 2011 | 17.23 | 17.34 | 17.15 | 17.26 | 194,144 | -0.06(-0.32%) |
May 02, 2011 | 17.30 | 17.37 | 17.18 | 17.32 | 230,201 | -0.12(-0.67%) |
Apr 29, 2011 | 17.26 | 17.47 | 17.23 | 17.44 | 202,399 | +0.01(+0.03%) |
Apr 28, 2011 | 17.27 | 17.50 | 17.27 | 17.43 | 161,280 | +0.14(+0.80%) |
Apr 27, 2011 | 17.40 | 17.45 | 17.16 | 17.30 | 179,755 | -0.09(-0.50%) |
Apr 26, 2011 | 17.33 | 17.43 | 17.28 | 17.38 | 126,427 | +0.06(+0.35%) |
Apr 25, 2011 | 17.38 | 17.48 | 17.24 | 17.32 | 123,127 | -0.10(-0.58%) |
Apr 21, 2011 | 17.49 | 17.52 | 17.30 | 17.42 | 81,274 | +0.01(+0.06%) |
Apr 20, 2011 | 17.31 | 17.45 | 17.19 | 17.41 | 154,242 | +0.26(+1.51%) |
Apr 19, 2011 | 17.19 | 17.35 | 17.10 | 17.15 | 243,300 | -0.06(-0.33%) |
Apr 18, 2011 | 17.32 | 17.32 | 17.12 | 17.21 | 345,829 | -0.41(-2.31%) |
Apr 15, 2011 | 17.37 | 17.64 | 17.18 | 17.62 | 180,101 | +0.11(+0.61%) |
Apr 14, 2011 | 17.58 | 17.60 | 17.27 | 17.51 | 537,897 | -0.15(-0.87%) |
Apr 13, 2011 | 17.85 | 17.94 | 17.63 | 17.66 | 431,400 | -0.19(-1.06%) |
Apr 12, 2011 | 17.93 | 18.08 | 17.33 | 17.85 | 129,546 | -0.26(-1.43%) |
Apr 11, 2011 | 18.34 | 18.59 | 18.01 | 18.11 | 581,601 | -0.59(-3.13%) |
Apr 08, 2011 | 18.95 | 19.10 | 18.42 | 18.70 | 611,168 | -0.44(-2.32%) |
Apr 07, 2011 | 19.18 | 19.29 | 19.02 | 19.14 | 604,568 | -0.15(-0.77%) |
Apr 06, 2011 | 19.02 | 19.32 | 18.85 | 19.29 | 1,210,009 | +0.64(+3.41%) |
Apr 05, 2011 | 18.64 | 18.74 | 18.49 | 18.65 | 212,889 | -0.07(-0.35%) |
Apr 04, 2011 | 18.54 | 18.72 | 18.46 | 18.72 | 150,556 | +0.22(+1.21%) |
Apr 01, 2011 | 18.52 | 18.57 | 18.36 | 18.49 | 171,324 | +0.23(+1.28%) |
Mar 31, 2011 | 18.05 | 18.30 | 17.96 | 18.26 | 175,105 | +0.08(+0.45%) |
Mar 30, 2011 | 17.83 | 18.18 | 17.83 | 18.18 | 250,154 | +0.28(+1.54%) |
Mar 29, 2011 | 17.85 | 17.95 | 17.77 | 17.90 | 163,786 | +0.02(+0.11%) |
Mar 28, 2011 | 17.74 | 17.90 | 17.61 | 17.88 | 250,400 | +0.01(+0.06%) |
Mar 25, 2011 | 17.39 | 17.89 | 17.38 | 17.87 | 357,024 | +0.43(+2.45%) |
Mar 24, 2011 | 16.96 | 17.55 | 16.96 | 17.44 | 214,644 | +0.14(+0.80%) |
Mar 23, 2011 | 17.02 | 17.32 | 17.02 | 17.31 | 179,700 | +0.15(+0.89%) |
Mar 22, 2011 | 17.29 | 17.31 | 17.11 | 17.15 | 90,610 | -0.19(-1.09%) |
Mar 21, 2011 | 17.28 | 17.41 | 16.90 | 17.34 | 71,201 | +0.44(+2.59%) |
Mar 18, 2011 | 16.94 | 17.05 | 16.70 | 16.90 | 175,399 | +0.11(+0.67%) |
Mar 17, 2011 | 16.48 | 16.79 | 16.40 | 16.79 | 151,196 | +0.36(+2.20%) |
Mar 16, 2011 | 16.75 | 16.93 | 16.35 | 16.43 | 261,673 | -0.36(-2.12%) |
Mar 15, 2011 | 16.52 | 16.81 | 16.30 | 16.79 | 160,596 | -0.11(-0.66%) |
Mar 14, 2011 | 16.81 | 16.97 | 16.81 | 16.90 | 61,200 | -0.01(-0.06%) |
Mar 11, 2011 | 16.64 | 16.99 | 16.64 | 16.91 | 221,665 | -0.03(-0.18%) |
Mar 10, 2011 | 17.08 | 17.08 | 16.90 | 16.94 | 232,252 | -0.30(-1.74%) |
Mar 09, 2011 | 17.27 | 17.38 | 17.19 | 17.24 | 71,987 | -0.11(-0.65%) |
Mar 08, 2011 | 17.33 | 17.49 | 17.28 | 17.35 | 96,752 | -0.10(-0.55%) |
Mar 07, 2011 | 17.55 | 17.66 | 17.13 | 17.45 | 127,704 | -0.14(-0.81%) |
Mar 04, 2011 | 17.43 | 17.61 | 17.41 | 17.59 | 54,907 | -0.07(-0.37%) |
Mar 03, 2011 | 17.66 | 17.75 | 17.49 | 17.66 | 100,409 | +0.10(+0.58%) |
Mar 02, 2011 | 17.28 | 17.68 | 17.23 | 17.55 | 839,863 | +0.19(+1.12%) |
Mar 01, 2011 | 17.50 | 17.72 | 17.23 | 17.36 | 639,941 | -0.15(-0.87%) |
Feb 28, 2011 | 17.31 | 17.66 | 17.30 | 17.51 | 329,354 | +0.36(+2.08%) |
Feb 25, 2011 | 17.07 | 17.25 | 17.05 | 17.16 | 141,182 | +0.15(+0.87%) |
Feb 24, 2011 | 17.00 | 17.05 | 16.87 | 17.01 | 114,574 | +0.06(+0.33%) |
Feb 23, 2011 | 17.15 | 17.29 | 16.90 | 16.95 | 270,157 | -0.22(-1.28%) |
Feb 22, 2011 | 17.17 | 17.28 | 16.91 | 17.17 | 350,234 | -0.19(-1.09%) |
Feb 18, 2011 | 17.42 | 17.51 | 17.28 | 17.36 | 167,677 | -0.01(-0.06%) |
Feb 17, 2011 | 17.00 | 17.39 | 16.84 | 17.37 | 154,743 | +0.34(+1.97%) |
Feb 16, 2011 | 16.88 | 17.07 | 16.69 | 17.04 | 194,115 | +0.15(+0.91%) |
Feb 15, 2011 | 17.29 | 17.39 | 16.83 | 16.88 | 399,704 | -0.39(-2.24%) |
Feb 14, 2011 | 17.46 | 17.57 | 17.12 | 17.27 | 224,119 | -0.16(-0.91%) |
Feb 11, 2011 | 17.22 | 17.61 | 17.22 | 17.43 | 214,243 | +0.14(+0.83%) |
Feb 10, 2011 | 17.36 | 17.80 | 17.23 | 17.28 | 324,719 | -0.17(-0.99%) |
Feb 09, 2011 | 17.74 | 17.80 | 17.40 | 17.46 | 236,262 | -0.24(-1.35%) |
Feb 08, 2011 | 17.81 | 18.03 | 17.64 | 17.70 | 191,985 | -0.08(-0.43%) |
Feb 07, 2011 | 17.68 | 17.80 | 17.58 | 17.77 | 169,332 | +0.04(+0.20%) |
Feb 04, 2011 | 17.81 | 17.81 | 17.58 | 17.74 | 135,704 | -0.05(-0.29%) |
Feb 03, 2011 | 17.71 | 17.80 | 17.46 | 17.79 | 195,658 | -0.03(-0.17%) |
Feb 02, 2011 | 17.58 | 17.82 | 17.58 | 17.82 | 180,209 | +0.16(+0.92%) |
Feb 01, 2011 | 17.73 | 17.88 | 17.58 | 17.66 | 363,439 | +0.10(+0.58%) |
Jan 31, 2011 | 17.22 | 17.67 | 17.09 | 17.55 | 416,827 | +0.13(+0.76%) |
Jan 28, 2011 | 17.89 | 18.03 | 17.34 | 17.42 | 370,777 | -0.46(-2.56%) |
Jan 27, 2011 | 17.86 | 17.99 | 17.69 | 17.88 | 173,794 | -0.03(-0.14%) |
Jan 26, 2011 | 17.44 | 17.92 | 17.33 | 17.91 | 557,505 | +0.48(+2.75%) |
Jan 25, 2011 | 17.42 | 17.43 | 17.23 | 17.43 | 318,812 | -0.08(-0.44%) |
Jan 24, 2011 | 17.52 | 17.60 | 17.25 | 17.50 | 408,286 | +0.04(+0.23%) |
Jan 21, 2011 | 17.25 | 17.71 | 17.25 | 17.46 | 649,295 | +0.57(+3.35%) |
Jan 20, 2011 | 17.39 | 17.39 | 16.53 | 16.90 | 780,797 | -0.58(-3.29%) |
Jan 19, 2011 | 17.68 | 17.76 | 17.36 | 17.47 | 330,779 | -0.29(-1.63%) |
Jan 18, 2011 | 17.81 | 18.00 | 17.63 | 17.76 | 250,545 | -0.13(-0.74%) |
Jan 14, 2011 | 17.96 | 17.96 | 17.66 | 17.90 | 639,871 | -0.03(-0.14%) |
Jan 13, 2011 | 17.86 | 18.08 | 17.66 | 17.92 | 449,495 | -0.03(-0.17%) |
Jan 12, 2011 | 18.07 | 18.23 | 17.87 | 17.95 | 744,035 | -0.20(-1.09%) |
Jan 11, 2011 | 18.25 | 19.41 | 17.59 | 18.15 | 9,075,515 | +0.22(+1.22%) |
Jan 10, 2011 | 16.88 | 18.00 | 16.88 | 17.93 | 1,034,860 | +0.61(+3.50%) |
Jan 07, 2011 | 16.81 | 17.49 | 16.50 | 17.33 | 668,495 | +0.64(+3.82%) |
Jan 06, 2011 | 16.13 | 16.73 | 16.13 | 16.69 | 443,298 | +0.48(+2.95%) |
Jan 05, 2011 | 16.05 | 16.30 | 15.86 | 16.21 | 429,361 | +0.14(+0.89%) |
Jan 04, 2011 | 16.30 | 16.32 | 16.04 | 16.07 | 313,928 | -0.02(-0.10%) |
Jan 03, 2011 | 16.12 | 16.30 | 15.90 | 16.08 | 128,841 | -0.07(-0.41%) |
Dec 31, 2010 | 16.11 | 16.17 | 16.06 | 16.15 | 43,737 | +0.10(+0.64%) |
Dec 30, 2010 | 16.05 | 16.14 | 16.03 | 16.05 | 84,874 | -0.02(-0.13%) |
Dec 29, 2010 | 16.14 | 16.14 | 16.05 | 16.07 | 39,907 | -0.08(-0.47%) |
Dec 28, 2010 | 16.05 | 16.14 | 15.83 | 16.14 | 116,657 | +0.08(+0.48%) |
Dec 27, 2010 | 16.05 | 16.17 | 15.80 | 16.07 | 46,346 | +0.01(+0.06%) |
Dec 23, 2010 | 16.06 | 16.15 | 15.97 | 16.06 | 97,447 | -0.01(-0.06%) |
Dec 22, 2010 | 15.91 | 16.14 | 15.75 | 16.07 | 275,829 | +0.08(+0.48%) |
Dec 21, 2010 | 15.92 | 16.05 | 15.70 | 15.99 | 378,393 | -0.14(-0.88%) |
Dec 20, 2010 | 16.23 | 16.26 | 16.04 | 16.13 | 98,291 | -0.09(-0.53%) |
Dec 17, 2010 | 16.07 | 16.22 | 15.92 | 16.22 | 344,857 | +0.04(+0.25%) |
Dec 16, 2010 | 16.15 | 16.34 | 16.12 | 16.18 | 157,997 | -0.06(-0.38%) |
Dec 15, 2010 | 16.69 | 16.72 | 16.18 | 16.24 | 545,507 | -0.55(-3.28%) |
Dec 14, 2010 | 16.87 | 17.03 | 16.69 | 16.79 | 243,578 | -0.16(-0.93%) |
Dec 13, 2010 | 17.38 | 17.52 | 16.94 | 16.95 | 213,809 | -0.47(-2.69%) |
Dec 10, 2010 | 17.16 | 17.53 | 17.01 | 17.42 | 151,190 | +0.03(+0.15%) |
Dec 09, 2010 | 17.17 | 17.82 | 17.14 | 17.39 | 244,012 | +0.40(+2.37%) |
Dec 08, 2010 | 17.11 | 17.20 | 16.91 | 16.99 | 209,365 | -0.18(-1.04%) |
Dec 07, 2010 | 17.44 | 17.57 | 17.11 | 17.17 | 139,304 | -0.25(-1.46%) |
Dec 06, 2010 | 17.01 | 17.48 | 16.88 | 17.42 | 126,597 | +0.41(+2.43%) |
Dec 03, 2010 | 17.08 | 17.37 | 16.95 | 17.01 | 196,928 | -0.05(-0.27%) |
Dec 02, 2010 | 16.70 | 17.16 | 16.70 | 17.06 | 160,856 | +0.20(+1.21%) |
Dec 01, 2010 | 16.83 | 16.86 | 16.70 | 16.85 | 172,912 | +0.09(+0.55%) |
Nov 30, 2010 | 16.64 | 16.86 | 16.57 | 16.76 | 1,360,902 | -0.07(-0.42%) |
Nov 29, 2010 | 16.68 | 16.86 | 16.63 | 16.83 | 171,935 | -0.03(-0.18%) |
Nov 26, 2010 | 16.68 | 16.89 | 16.50 | 16.86 | 53,399 | +0.18(+1.10%) |
Nov 24, 2010 | 16.64 | 16.68 | 16.68 | 16.68 | 81,925 | +0.07(+0.43%) |
Nov 23, 2010 | 16.60 | 16.79 | 16.39 | 16.61 | 156,700 | -0.02(-0.12%) |
Nov 22, 2010 | 17.07 | 17.22 | 16.56 | 16.63 | 550,531 | -0.43(-2.54%) |
Nov 19, 2010 | 16.90 | 17.07 | 16.81 | 17.06 | 126,693 | +0.16(+0.93%) |
Nov 18, 2010 | 16.83 | 17.06 | 16.64 | 16.90 | 248,612 | +0.14(+0.82%) |
Nov 17, 2010 | 16.31 | 16.78 | 16.31 | 16.77 | 65,717 | +0.38(+2.30%) |
Nov 16, 2010 | 16.63 | 16.74 | 16.18 | 16.39 | 114,576 | -0.42(-2.49%) |
Nov 15, 2010 | 16.73 | 16.94 | 16.59 | 16.81 | 196,366 | +0.02(+0.12%) |
Nov 12, 2010 | 16.83 | 16.86 | 16.60 | 16.79 | 197,644 | +0.01(+0.03%) |
Nov 11, 2010 | 16.09 | 16.92 | 15.62 | 16.78 | 328,906 | +0.36(+2.17%) |
Nov 10, 2010 | 16.23 | 16.54 | 16.14 | 16.42 | 147,079 | +0.24(+1.51%) |
Nov 09, 2010 | 16.30 | 16.50 | 16.08 | 16.18 | 137,245 | -0.23(-1.40%) |
Nov 08, 2010 | 16.18 | 16.56 | 16.18 | 16.41 | 120,524 | +0.25(+1.58%) |
Nov 05, 2010 | 16.24 | 16.30 | 16.05 | 16.15 | 204,222 | -0.13(-0.78%) |
Nov 04, 2010 | 16.61 | 16.72 | 16.21 | 16.28 | 295,780 | -0.20(-1.21%) |
Nov 03, 2010 | 16.62 | 16.74 | 16.35 | 16.48 | 109,450 | -0.18(-1.07%) |
Nov 02, 2010 | 16.37 | 16.75 | 16.34 | 16.66 | 256,132 | -0.06(-0.37%) |
Nov 01, 2010 | 16.65 | 16.96 | 16.63 | 16.72 | 259,954 | -0.05(-0.27%) |
Oct 29, 2010 | 16.35 | 16.78 | 16.06 | 16.77 | 82,200 | +0.21(+1.29%) |
Oct 28, 2010 | 16.61 | 16.65 | 16.36 | 16.55 | 71,938 | -0.10(-0.61%) |
Oct 27, 2010 | 16.62 | 16.68 | 16.33 | 16.65 | 74,823 | +0.31(+1.87%) |
Oct 25, 2010 | 16.19 | 16.43 | 16.17 | 16.35 | 93,631 | +0.10(+0.63%) |
Oct 22, 2010 | 15.79 | 16.31 | 15.79 | 16.25 | 79,460 | +0.31(+1.95%) |
Oct 21, 2010 | 16.20 | 16.43 | 15.75 | 15.93 | 236,871 | -0.32(-1.94%) |
Oct 20, 2010 | 16.05 | 16.60 | 15.90 | 16.25 | 114,168 | +0.02(+0.09%) |
Oct 19, 2010 | 16.14 | 16.36 | 15.71 | 16.24 | 117,968 | -0.04(-0.22%) |
Oct 18, 2010 | 15.91 | 16.30 | 15.30 | 16.27 | 112,621 | +0.12(+0.73%) |
Oct 15, 2010 | 16.16 | 16.30 | 15.74 | 16.15 | 243,282 | -0.02(-0.09%) |
Oct 14, 2010 | 15.70 | 16.25 | 15.54 | 16.17 | 143,100 | +0.19(+1.21%) |
Oct 13, 2010 | 15.80 | 16.14 | 15.80 | 15.98 | 244,477 | +0.04(+0.26%) |
Oct 12, 2010 | 15.75 | 16.03 | 15.63 | 15.93 | 242,832 | +0.18(+1.16%) |
Oct 11, 2010 | 15.83 | 15.99 | 15.53 | 15.75 | 116,125 | -0.28(-1.72%) |
Oct 08, 2010 | 15.54 | 16.05 | 15.54 | 16.03 | 282,326 | +0.07(+0.45%) |
Oct 07, 2010 | 15.42 | 16.04 | 15.37 | 15.96 | 241,639 | +0.22(+1.39%) |
Oct 06, 2010 | 15.67 | 15.79 | 15.38 | 15.74 | 505,531 | -0.26(-1.62%) |
Oct 05, 2010 | 15.49 | 16.04 | 15.49 | 16.00 | 541,901 | +0.13(+0.80%) |
Oct 04, 2010 | 15.27 | 15.87 | 15.18 | 15.87 | 476,447 | +0.09(+0.58%) |
Oct 01, 2010 | 14.63 | 15.89 | 14.43 | 15.78 | 924,021 | +0.72(+4.81%) |
Sep 30, 2010 | 14.26 | 15.95 | 14.26 | 15.05 | 2,807,789 | +1.92(+14.58%) |
Sep 29, 2010 | 12.97 | 13.14 | 12.87 | 13.14 | 50,663 | +0.04(+0.31%) |
Sep 28, 2010 | 12.80 | 13.11 | 12.80 | 13.10 | 103,799 | +0.02(+0.16%) |
Sep 27, 2010 | 12.96 | 13.12 | 12.48 | 13.08 | 69,007 | +0.05(+0.35%) |
Sep 24, 2010 | 12.65 | 13.04 | 12.65 | 13.03 | 150,805 | +0.40(+3.15%) |
Sep 23, 2010 | 12.54 | 12.69 | 12.50 | 12.63 | 83,682 | +0.00(+0.00%) |
Sep 22, 2010 | 12.71 | 12.85 | 12.53 | 12.63 | 658,873 | -0.06(-0.44%) |
Sep 21, 2010 | 12.74 | 12.79 | 12.58 | 12.69 | 132,162 | -0.07(-0.56%) |
Sep 20, 2010 | 12.61 | 12.84 | 12.56 | 12.76 | 212,174 | +0.00(+0.00%) |
Sep 17, 2010 | 12.36 | 12.76 | 12.36 | 12.76 | 280,862 | +0.21(+1.66%) |
Sep 15, 2010 | 12.04 | 12.59 | 12.01 | 12.55 | 481,920 | +0.15(+1.23%) |
Sep 14, 2010 | 12.32 | 12.52 | 12.18 | 12.40 | 260,181 | -0.06(-0.49%) |
Sep 13, 2010 | 12.77 | 12.84 | 12.15 | 12.46 | 695,889 | -0.64(-4.90%) |
Sep 10, 2010 | 12.85 | 13.16 | 12.64 | 13.10 | 268,267 | +0.32(+2.47%) |
Sep 09, 2010 | 12.76 | 12.84 | 12.59 | 12.79 | 132,494 | +0.00(+0.00%) |
Sep 08, 2010 | 12.63 | 13.02 | 12.34 | 12.79 | 290,914 | +0.45(+3.63%) |
Sep 07, 2010 | 12.46 | 12.56 | 12.29 | 12.34 | 238,149 | -0.11(-0.86%) |
Sep 03, 2010 | 12.20 | 12.45 | 11.94 | 12.45 | 102,943 | +0.24(+2.00%) |
Sep 02, 2010 | 12.02 | 12.22 | 11.95 | 12.20 | 77,893 | +0.10(+0.84%) |
Sep 01, 2010 | 11.98 | 12.14 | 11.97 | 12.10 | 400,430 | +0.09(+0.72%) |
Aug 31, 2010 | 11.72 | 12.01 | 11.61 | 12.01 | 150,293 | +0.13(+1.11%) |
Aug 30, 2010 | 11.63 | 12.07 | 11.63 | 11.88 | 157,493 | +0.00(+0.00%) |
Aug 27, 2010 | 11.57 | 11.97 | 11.39 | 11.88 | 41,146 | +0.24(+2.10%) |
Aug 26, 2010 | 11.72 | 11.77 | 11.61 | 11.64 | 27,978 | -0.08(-0.70%) |
Aug 25, 2010 | 11.32 | 11.72 | 11.32 | 11.72 | 116,017 | +0.19(+1.68%) |
Aug 24, 2010 | 11.45 | 11.79 | 11.24 | 11.52 | 145,607 | -0.51(-4.27%) |
Aug 23, 2010 | 11.87 | 12.19 | 11.74 | 12.04 | 35,971 | +0.13(+1.07%) |
Aug 20, 2010 | 11.51 | 11.93 | 11.51 | 11.91 | 267,068 | +0.31(+2.68%) |
Aug 19, 2010 | 11.53 | 11.67 | 11.36 | 11.60 | 208,592 | +0.08(+0.69%) |
Aug 18, 2010 | 11.51 | 11.53 | 11.30 | 11.52 | 131,731 | -0.01(-0.07%) |
Aug 17, 2010 | 11.46 | 11.54 | 11.44 | 11.53 | 77,344 | +0.08(+0.67%) |
Aug 16, 2010 | 11.22 | 11.53 | 11.22 | 11.45 | 66,836 | +0.13(+1.12%) |
Aug 13, 2010 | 11.49 | 11.59 | 11.22 | 11.32 | 138,100 | -0.51(-4.30%) |
Aug 12, 2010 | 11.87 | 11.98 | 11.77 | 11.83 | 27,383 | -0.06(-0.51%) |
Aug 11, 2010 | 11.93 | 11.95 | 11.82 | 11.90 | 49,748 | -0.18(-1.52%) |
Aug 10, 2010 | 12.00 | 12.09 | 11.83 | 12.08 | 32,678 | -0.05(-0.38%) |
Aug 09, 2010 | 12.01 | 12.12 | 12.01 | 12.12 | 38,154 | +0.03(+0.25%) |
Aug 06, 2010 | 12.11 | 12.12 | 11.97 | 12.09 | 102,920 | -0.03(-0.25%) |
Aug 05, 2010 | 11.95 | 12.21 | 11.95 | 12.12 | 70,143 | +0.03(+0.21%) |
Aug 04, 2010 | 11.98 | 12.22 | 11.98 | 12.10 | 69,745 | +0.12(+1.04%) |
Aug 03, 2010 | 11.92 | 12.23 | 11.58 | 11.97 | 102,447 | +0.05(+0.45%) |
Aug 02, 2010 | 11.56 | 11.92 | 11.56 | 11.92 | 45,253 | +0.41(+3.54%) |
Jul 30, 2010 | 11.39 | 11.64 | 11.39 | 11.51 | 15,115 | +0.09(+0.80%) |
Jul 29, 2010 | 11.38 | 11.59 | 11.34 | 11.42 | 59,973 | +0.02(+0.13%) |
Jul 28, 2010 | 11.31 | 11.42 | 10.90 | 11.41 | 56,326 | +0.00(+0.00%) |
Jul 27, 2010 | 11.28 | 11.44 | 10.97 | 11.41 | 57,918 | +0.14(+1.27%) |
Jul 26, 2010 | 11.04 | 11.34 | 11.04 | 11.26 | 31,947 | +0.16(+1.47%) |
Jul 23, 2010 | 10.85 | 11.11 | 10.74 | 11.10 | 73,706 | +0.17(+1.54%) |
Jul 22, 2010 | 10.44 | 10.95 | 10.44 | 10.93 | 118,009 | +0.26(+2.43%) |
Jul 21, 2010 | 10.36 | 10.67 | 10.36 | 10.67 | 81,641 | +0.27(+2.60%) |
Jul 20, 2010 | 10.21 | 10.46 | 10.10 | 10.40 | 274,374 | +0.02(+0.20%) |
Jul 19, 2010 | 10.63 | 10.90 | 10.00 | 10.38 | 412,053 | -0.83(-7.36%) |
Jul 16, 2010 | 11.13 | 11.22 | 10.83 | 11.21 | 351,080 | -0.10(-0.86%) |
Jul 15, 2010 | 11.22 | 11.30 | 11.03 | 11.30 | 164,772 | -0.06(-0.49%) |
Jul 14, 2010 | 11.21 | 11.39 | 11.21 | 11.36 | 97,001 | +0.11(+0.95%) |
Jul 13, 2010 | 10.94 | 11.25 | 10.94 | 11.25 | 193,738 | +0.12(+1.05%) |
Jul 12, 2010 | 10.79 | 11.16 | 10.79 | 11.14 | 108,968 | -0.02(-0.14%) |
Jul 09, 2010 | 11.19 | 11.47 | 10.71 | 11.15 | 492,579 | -0.22(-1.97%) |
Jul 08, 2010 | 11.46 | 11.66 | 11.23 | 11.38 | 177,547 | -0.34(-2.87%) |
Jul 07, 2010 | 11.73 | 12.12 | 11.59 | 11.71 | 182,093 | -0.41(-3.40%) |