Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.49 | 13.59 | 13.32 | 13.37 | 410,611 | -0.24(-1.73%) |
Jul 28, 2011 | 13.57 | 13.74 | 13.46 | 13.61 | 252,070 | +0.01(+0.06%) |
Jul 27, 2011 | 13.76 | 13.76 | 13.44 | 13.60 | 531,330 | -0.18(-1.29%) |
Jul 26, 2011 | 13.93 | 13.99 | 13.75 | 13.78 | 599,699 | -0.12(-0.87%) |
Jul 25, 2011 | 14.11 | 14.16 | 13.90 | 13.90 | 522,416 | -0.29(-2.06%) |
Jul 22, 2011 | 14.22 | 14.24 | 14.17 | 14.19 | 287,557 | +0.07(+0.52%) |
Jul 21, 2011 | 14.28 | 14.31 | 14.06 | 14.12 | 908,398 | -0.11(-0.80%) |
Jul 20, 2011 | 14.43 | 14.47 | 14.21 | 14.23 | 597,663 | -0.11(-0.79%) |
Jul 19, 2011 | 14.22 | 14.49 | 14.16 | 14.34 | 672,893 | +0.26(+1.84%) |
Jul 18, 2011 | 14.25 | 14.26 | 13.88 | 14.09 | 438,618 | -0.22(-1.53%) |
Jul 15, 2011 | 14.36 | 14.41 | 14.20 | 14.30 | 348,374 | +0.04(+0.28%) |
Jul 14, 2011 | 14.17 | 14.41 | 14.17 | 14.26 | 1,320,321 | +0.11(+0.74%) |
Jul 13, 2011 | 14.27 | 14.34 | 14.10 | 14.16 | 626,053 | +0.00(+0.00%) |
Jul 12, 2011 | 14.13 | 14.17 | 13.97 | 14.16 | 477,494 | +0.05(+0.34%) |
Jul 11, 2011 | 14.17 | 14.27 | 14.07 | 14.11 | 728,881 | -0.21(-1.47%) |
Jul 08, 2011 | 14.28 | 14.42 | 14.17 | 14.32 | 458,588 | -0.10(-0.67%) |
Jul 07, 2011 | 14.54 | 14.72 | 14.32 | 14.42 | 543,553 | -0.03(-0.22%) |
Jul 06, 2011 | 14.14 | 14.47 | 14.04 | 14.45 | 850,589 | +0.23(+1.60%) |
Jul 05, 2011 | 14.03 | 14.23 | 13.87 | 14.22 | 627,523 | +0.13(+0.92%) |
Jul 01, 2011 | 13.92 | 14.12 | 13.76 | 14.09 | 556,844 | +0.12(+0.87%) |
Jun 30, 2011 | 13.90 | 14.03 | 13.84 | 13.97 | 616,520 | +0.13(+0.94%) |
Jun 29, 2011 | 13.86 | 14.09 | 13.75 | 13.84 | 887,157 | +0.00(+0.00%) |
Jun 28, 2011 | 13.57 | 13.99 | 13.47 | 13.84 | 1,038,098 | +0.45(+3.39%) |
Jun 27, 2011 | 13.18 | 13.47 | 13.15 | 13.39 | 835,498 | +0.15(+1.10%) |
Jun 24, 2011 | 13.17 | 13.33 | 13.02 | 13.24 | 4,748,859 | +0.11(+0.80%) |
Jun 23, 2011 | 13.13 | 13.28 | 12.97 | 13.14 | 734,294 | -0.07(-0.55%) |
Jun 22, 2011 | 12.93 | 13.41 | 12.83 | 13.21 | 1,235,286 | +0.20(+1.56%) |
Jun 21, 2011 | 12.80 | 13.16 | 12.73 | 13.01 | 764,819 | +0.28(+2.23%) |
Jun 20, 2011 | 12.69 | 12.76 | 12.63 | 12.72 | 575,812 | +0.16(+1.29%) |
Jun 17, 2011 | 12.68 | 12.69 | 12.54 | 12.56 | 541,733 | +0.01(+0.06%) |
Jun 16, 2011 | 12.46 | 12.70 | 12.42 | 12.55 | 910,825 | +0.12(+0.98%) |
Jun 15, 2011 | 12.72 | 12.85 | 12.33 | 12.43 | 788,619 | -0.40(-3.10%) |
Jun 14, 2011 | 12.72 | 12.89 | 12.63 | 12.83 | 660,921 | +0.21(+1.67%) |
Jun 13, 2011 | 12.37 | 12.71 | 12.30 | 12.62 | 1,338,685 | +0.27(+2.16%) |
Jun 10, 2011 | 12.21 | 12.44 | 11.91 | 12.35 | 731,992 | +0.09(+0.73%) |
Jun 09, 2011 | 12.33 | 12.46 | 12.08 | 12.26 | 524,241 | -0.11(-0.85%) |
Jun 08, 2011 | 12.56 | 12.76 | 12.27 | 12.37 | 1,583,355 | +0.07(+0.59%) |
Jun 07, 2011 | 12.29 | 12.39 | 12.03 | 12.29 | 733,300 | +0.02(+0.13%) |
Jun 06, 2011 | 12.53 | 12.61 | 12.26 | 12.28 | 774,103 | -0.31(-2.45%) |
Jun 03, 2011 | 12.84 | 12.84 | 12.45 | 12.59 | 718,023 | -0.48(-3.66%) |
May 24, 2011 | 13.23 | 13.28 | 13.02 | 13.06 | 708,110 | -0.07(-0.56%) |
May 23, 2011 | 13.25 | 13.30 | 13.10 | 13.14 | 462,340 | -0.34(-2.53%) |
May 20, 2011 | 13.62 | 13.66 | 13.32 | 13.48 | 696,247 | -0.10(-0.72%) |
May 19, 2011 | 13.86 | 13.86 | 13.45 | 13.57 | 1,204,683 | -0.15(-1.12%) |
May 18, 2011 | 13.64 | 13.89 | 13.64 | 13.73 | 630,688 | +0.05(+0.36%) |
May 17, 2011 | 13.58 | 13.72 | 13.38 | 13.68 | 779,233 | +0.00(+0.00%) |
May 16, 2011 | 14.09 | 14.09 | 13.60 | 13.68 | 983,658 | -0.09(-0.65%) |
May 13, 2011 | 13.96 | 14.04 | 13.75 | 13.77 | 1,094,977 | -0.28(-1.96%) |
May 12, 2011 | 13.98 | 14.05 | 13.85 | 14.04 | 1,240,990 | +0.06(+0.41%) |
May 11, 2011 | 14.03 | 14.56 | 13.92 | 13.99 | 1,423,908 | +0.18(+1.29%) |
May 10, 2011 | 14.16 | 14.16 | 13.52 | 13.81 | 943,951 | +0.36(+2.65%) |
May 09, 2011 | 13.33 | 13.46 | 13.19 | 13.45 | 738,913 | +0.11(+0.85%) |
May 06, 2011 | 13.30 | 13.44 | 13.06 | 13.34 | 966,180 | +0.46(+3.59%) |
May 05, 2011 | 13.15 | 13.15 | 12.55 | 12.88 | 1,103,286 | -0.23(-1.73%) |
May 04, 2011 | 12.98 | 13.26 | 12.89 | 13.10 | 2,649,888 | +0.19(+1.51%) |
May 03, 2011 | 13.01 | 13.11 | 12.80 | 12.91 | 963,348 | -0.19(-1.42%) |
May 02, 2011 | 13.08 | 13.10 | 13.07 | 13.10 | 493,620 | +0.06(+0.44%) |
Apr 29, 2011 | 12.98 | 13.06 | 12.93 | 13.04 | 703,225 | +0.08(+0.63%) |
Apr 28, 2011 | 12.96 | 13.01 | 12.90 | 12.96 | 524,429 | -0.06(-0.44%) |
Apr 27, 2011 | 12.73 | 13.09 | 12.71 | 13.02 | 775,441 | +0.31(+2.42%) |
Apr 26, 2011 | 12.55 | 12.73 | 12.48 | 12.71 | 564,435 | +0.16(+1.29%) |
Apr 25, 2011 | 12.38 | 12.55 | 12.37 | 12.55 | 601,889 | +0.01(+0.06%) |
Apr 21, 2011 | 12.49 | 12.63 | 12.29 | 12.54 | 391,727 | +0.15(+1.24%) |
Apr 20, 2011 | 12.32 | 12.51 | 12.30 | 12.38 | 765,183 | +0.15(+1.26%) |
Apr 19, 2011 | 12.42 | 12.49 | 12.16 | 12.23 | 641,633 | -0.15(-1.18%) |
Apr 18, 2011 | 12.22 | 12.51 | 12.22 | 12.38 | 709,906 | -0.01(-0.07%) |
Apr 15, 2011 | 12.55 | 12.62 | 12.33 | 12.38 | 1,126,972 | -0.26(-2.05%) |
Apr 14, 2011 | 12.60 | 12.74 | 12.57 | 12.64 | 983,727 | -0.07(-0.57%) |
Apr 13, 2011 | 12.72 | 12.73 | 12.63 | 12.72 | 715,400 | +0.02(+0.19%) |
Apr 12, 2011 | 12.72 | 12.77 | 12.48 | 12.69 | 1,418,284 | -0.11(-0.89%) |
Apr 11, 2011 | 12.69 | 12.91 | 12.67 | 12.80 | 1,271,228 | +0.08(+0.64%) |
Apr 08, 2011 | 12.75 | 12.81 | 12.63 | 12.72 | 782,261 | +0.04(+0.32%) |
Apr 07, 2011 | 12.61 | 12.80 | 12.49 | 12.68 | 1,631,142 | +0.07(+0.58%) |
Apr 06, 2011 | 12.18 | 12.70 | 12.18 | 12.61 | 1,432,056 | +0.65(+5.42%) |
Apr 05, 2011 | 11.79 | 11.99 | 11.69 | 11.96 | 627,690 | +0.20(+1.72%) |
Apr 04, 2011 | 11.68 | 11.86 | 11.66 | 11.76 | 714,431 | +0.06(+0.55%) |
Apr 01, 2011 | 11.75 | 11.86 | 11.52 | 11.69 | 1,120,479 | -0.04(-0.35%) |
Mar 31, 2011 | 11.66 | 11.78 | 11.62 | 11.74 | 351,376 | +0.07(+0.63%) |
Mar 30, 2011 | 11.67 | 11.80 | 11.56 | 11.66 | 294,382 | +0.08(+0.70%) |
Mar 29, 2011 | 11.48 | 11.76 | 11.35 | 11.58 | 509,913 | +0.08(+0.70%) |
Mar 28, 2011 | 11.55 | 11.60 | 11.45 | 11.50 | 566,071 | -0.01(-0.07%) |
Mar 25, 2011 | 11.45 | 11.65 | 11.39 | 11.51 | 423,384 | +0.14(+1.21%) |
Mar 24, 2011 | 11.49 | 11.50 | 11.33 | 11.37 | 492,905 | -0.06(-0.57%) |
Mar 23, 2011 | 11.20 | 11.56 | 11.11 | 11.44 | 1,230,313 | +0.24(+2.17%) |
Mar 22, 2011 | 10.75 | 11.25 | 10.71 | 11.19 | 781,317 | +0.44(+4.07%) |
Mar 21, 2011 | 10.81 | 10.84 | 10.73 | 10.75 | 644,947 | +0.06(+0.61%) |
Mar 18, 2011 | 10.77 | 10.84 | 10.65 | 10.69 | 784,781 | +0.06(+0.53%) |
Mar 17, 2011 | 10.75 | 10.81 | 10.61 | 10.63 | 671,694 | -0.02(-0.15%) |
Mar 16, 2011 | 10.81 | 10.92 | 10.61 | 10.65 | 1,185,296 | -0.23(-2.09%) |
Mar 15, 2011 | 10.88 | 11.05 | 10.84 | 10.88 | 1,694,521 | -0.17(-1.54%) |
Mar 14, 2011 | 10.99 | 11.07 | 10.78 | 11.05 | 741,641 | -0.06(-0.58%) |
Mar 11, 2011 | 10.88 | 11.17 | 10.71 | 11.11 | 1,114,471 | +0.15(+1.33%) |
Mar 10, 2011 | 11.18 | 11.35 | 10.95 | 10.97 | 954,539 | -0.29(-2.59%) |
Mar 09, 2011 | 11.31 | 11.37 | 11.21 | 11.26 | 733,421 | -0.09(-0.79%) |
Mar 08, 2011 | 11.18 | 11.39 | 11.10 | 11.35 | 2,718,019 | +0.20(+1.82%) |
Mar 07, 2011 | 11.21 | 11.21 | 11.03 | 11.14 | 967,569 | -0.02(-0.15%) |
Mar 04, 2011 | 11.28 | 11.28 | 11.04 | 11.16 | 1,193,040 | -0.08(-0.72%) |
Mar 03, 2011 | 11.34 | 11.35 | 11.18 | 11.24 | 1,211,601 | +0.06(+0.51%) |
Mar 02, 2011 | 11.00 | 11.29 | 10.87 | 11.18 | 3,870,295 | +0.24(+2.15%) |
Mar 01, 2011 | 11.41 | 11.41 | 10.93 | 10.95 | 1,086,266 | -0.36(-3.15%) |
Feb 28, 2011 | 11.42 | 11.42 | 11.21 | 11.31 | 1,313,783 | -0.04(-0.36%) |
Feb 25, 2011 | 11.21 | 11.44 | 11.16 | 11.35 | 1,694,856 | +0.20(+1.82%) |
Feb 24, 2011 | 11.17 | 11.23 | 10.97 | 11.14 | 728,591 | -0.02(-0.15%) |
Feb 23, 2011 | 11.40 | 11.40 | 11.06 | 11.16 | 864,453 | -0.19(-1.64%) |
Feb 22, 2011 | 11.72 | 11.91 | 11.32 | 11.35 | 966,853 | -0.48(-4.04%) |
Feb 18, 2011 | 11.94 | 11.97 | 11.73 | 11.82 | 410,327 | -0.10(-0.82%) |
Feb 17, 2011 | 11.70 | 11.98 | 11.69 | 11.92 | 486,593 | +0.14(+1.17%) |
Feb 16, 2011 | 11.80 | 11.83 | 11.73 | 11.78 | 752,427 | +0.04(+0.34%) |
Feb 15, 2011 | 11.77 | 11.86 | 11.69 | 11.74 | 468,090 | -0.03(-0.28%) |
Feb 14, 2011 | 11.83 | 11.87 | 11.68 | 11.78 | 581,470 | -0.01(-0.07%) |
Feb 11, 2011 | 11.59 | 11.92 | 11.52 | 11.78 | 895,217 | +0.11(+0.90%) |
Feb 10, 2011 | 11.65 | 11.76 | 11.51 | 11.68 | 1,703,683 | -0.08(-0.69%) |
Feb 09, 2011 | 12.33 | 12.46 | 11.74 | 11.76 | 1,628,910 | -0.70(-5.60%) |
Feb 08, 2011 | 12.51 | 12.62 | 12.42 | 12.46 | 2,081,424 | -0.10(-0.78%) |
Feb 07, 2011 | 12.35 | 13.15 | 12.34 | 12.55 | 2,220,279 | +0.16(+1.31%) |
Feb 04, 2011 | 12.46 | 12.55 | 12.30 | 12.39 | 833,766 | -0.04(-0.33%) |
Feb 03, 2011 | 12.33 | 12.48 | 12.30 | 12.43 | 919,096 | +0.05(+0.39%) |
Feb 02, 2011 | 12.41 | 12.46 | 12.16 | 12.38 | 1,079,224 | -0.02(-0.20%) |
Feb 01, 2011 | 12.32 | 12.45 | 12.24 | 12.41 | 1,230,350 | +0.15(+1.19%) |
Jan 31, 2011 | 12.31 | 12.32 | 12.15 | 12.26 | 1,165,328 | +0.11(+0.87%) |
Jan 28, 2011 | 12.41 | 12.45 | 12.06 | 12.16 | 707,753 | -0.18(-1.45%) |
Jan 27, 2011 | 12.64 | 12.64 | 12.30 | 12.33 | 1,341,402 | -0.31(-2.44%) |
Jan 26, 2011 | 12.32 | 12.67 | 12.22 | 12.64 | 695,738 | +0.36(+2.90%) |
Jan 25, 2011 | 11.96 | 12.29 | 11.83 | 12.29 | 709,947 | +0.31(+2.57%) |
Jan 24, 2011 | 11.80 | 12.08 | 11.68 | 11.98 | 1,084,511 | +0.18(+1.51%) |
Jan 21, 2011 | 11.99 | 12.18 | 11.69 | 11.80 | 765,945 | -0.17(-1.42%) |
Jan 20, 2011 | 12.08 | 12.11 | 11.91 | 11.97 | 566,773 | -0.18(-1.47%) |
Jan 19, 2011 | 12.16 | 12.22 | 11.95 | 12.15 | 785,070 | +0.02(+0.13%) |
Jan 18, 2011 | 12.35 | 12.35 | 12.00 | 12.13 | 1,746,147 | -0.17(-1.38%) |
Jan 14, 2011 | 12.28 | 12.42 | 12.22 | 12.30 | 716,024 | -0.01(-0.07%) |
Jan 13, 2011 | 12.41 | 12.56 | 12.11 | 12.31 | 1,581,643 | -0.39(-3.06%) |
Jan 12, 2011 | 12.59 | 12.80 | 12.55 | 12.70 | 321,742 | +0.14(+1.10%) |
Jan 11, 2011 | 12.43 | 12.64 | 12.40 | 12.56 | 286,985 | +0.16(+1.31%) |
Jan 10, 2011 | 12.14 | 12.40 | 12.12 | 12.40 | 477,093 | +0.16(+1.32%) |
Jan 07, 2011 | 11.99 | 12.27 | 11.81 | 12.24 | 1,715,181 | +0.28(+2.30%) |
Jan 06, 2011 | 12.45 | 12.45 | 11.88 | 11.96 | 2,012,816 | -0.37(-3.02%) |
Jan 05, 2011 | 12.46 | 12.57 | 12.25 | 12.33 | 1,215,754 | -0.21(-1.68%) |
Jan 04, 2011 | 12.49 | 12.68 | 12.45 | 12.55 | 1,419,692 | +0.01(+0.06%) |
Jan 03, 2011 | 12.46 | 12.59 | 12.38 | 12.54 | 917,079 | +0.22(+1.78%) |
Dec 31, 2010 | 12.42 | 12.52 | 12.28 | 12.32 | 354,951 | -0.15(-1.17%) |
Dec 30, 2010 | 12.50 | 12.54 | 12.39 | 12.46 | 360,256 | -0.02(-0.13%) |
Dec 29, 2010 | 12.51 | 12.54 | 12.37 | 12.48 | 469,524 | -0.01(-0.06%) |
Dec 28, 2010 | 12.51 | 12.53 | 12.29 | 12.49 | 551,957 | -0.02(-0.19%) |
Dec 27, 2010 | 12.34 | 12.75 | 12.22 | 12.51 | 599,375 | +0.17(+1.38%) |
Dec 23, 2010 | 12.32 | 12.39 | 12.25 | 12.34 | 778,022 | +0.01(+0.07%) |
Dec 22, 2010 | 12.33 | 12.41 | 12.15 | 12.33 | 553,440 | +0.06(+0.46%) |
Dec 21, 2010 | 12.16 | 12.40 | 12.12 | 12.28 | 692,790 | +0.13(+1.07%) |
Dec 20, 2010 | 12.27 | 12.40 | 12.09 | 12.15 | 628,647 | -0.11(-0.86%) |
Dec 17, 2010 | 12.14 | 12.36 | 12.04 | 12.25 | 759,975 | +0.17(+1.41%) |
Dec 16, 2010 | 12.06 | 12.12 | 11.91 | 12.08 | 720,881 | +0.01(+0.07%) |
Dec 15, 2010 | 12.06 | 12.20 | 11.99 | 12.08 | 608,504 | -0.04(-0.33%) |
Dec 14, 2010 | 12.00 | 12.29 | 12.00 | 12.12 | 527,288 | +0.11(+0.88%) |
Dec 13, 2010 | 12.19 | 12.19 | 11.91 | 12.01 | 821,522 | -0.11(-0.87%) |
Dec 10, 2010 | 12.16 | 12.16 | 11.98 | 12.12 | 514,157 | -0.06(-0.47%) |
Dec 09, 2010 | 12.16 | 12.24 | 11.99 | 12.17 | 537,539 | +0.06(+0.47%) |
Dec 08, 2010 | 12.08 | 12.17 | 11.88 | 12.12 | 677,819 | +0.04(+0.34%) |
Dec 07, 2010 | 12.04 | 12.16 | 11.99 | 12.08 | 994,367 | +0.05(+0.40%) |
Dec 06, 2010 | 11.90 | 12.11 | 11.78 | 12.03 | 806,421 | +0.02(+0.20%) |
Dec 03, 2010 | 11.77 | 12.05 | 11.74 | 12.00 | 685,212 | +0.18(+1.51%) |
Dec 02, 2010 | 11.76 | 11.92 | 11.65 | 11.82 | 705,562 | +0.07(+0.62%) |
Dec 01, 2010 | 11.42 | 11.76 | 11.36 | 11.75 | 1,055,095 | +0.47(+4.17%) |
Nov 30, 2010 | 11.63 | 11.64 | 11.25 | 11.28 | 1,394,121 | -0.43(-3.67%) |
Nov 29, 2010 | 11.39 | 11.75 | 11.35 | 11.71 | 1,281,146 | +0.26(+2.26%) |
Nov 26, 2010 | 11.44 | 11.60 | 11.37 | 11.45 | 151,097 | -0.13(-1.12%) |
Nov 24, 2010 | 11.47 | 11.58 | 11.58 | 11.58 | 634,900 | +0.11(+0.99%) |
Nov 23, 2010 | 11.57 | 11.59 | 11.37 | 11.47 | 313,787 | -0.21(-1.80%) |
Nov 22, 2010 | 11.66 | 11.75 | 11.57 | 11.68 | 919,526 | -0.01(-0.07%) |
Nov 19, 2010 | 11.78 | 11.78 | 11.56 | 11.69 | 400,357 | -0.09(-0.76%) |
Nov 18, 2010 | 11.66 | 11.91 | 11.51 | 11.78 | 1,519,670 | +0.26(+2.25%) |
Nov 17, 2010 | 11.74 | 11.86 | 11.44 | 11.52 | 952,091 | -0.18(-1.52%) |
Nov 16, 2010 | 11.77 | 11.79 | 11.40 | 11.69 | 1,251,864 | -0.10(-0.82%) |
Nov 15, 2010 | 11.82 | 11.94 | 11.76 | 11.79 | 451,349 | +0.03(+0.28%) |
Nov 12, 2010 | 11.95 | 11.96 | 11.68 | 11.76 | 537,998 | -0.24(-2.03%) |
Nov 11, 2010 | 12.13 | 12.23 | 11.85 | 12.00 | 583,673 | -0.24(-1.99%) |
Nov 10, 2010 | 12.45 | 12.45 | 12.00 | 12.25 | 756,187 | -0.21(-1.69%) |
Nov 09, 2010 | 12.43 | 12.56 | 12.33 | 12.46 | 972,517 | +0.06(+0.52%) |
Nov 08, 2010 | 12.47 | 12.54 | 12.27 | 12.39 | 736,149 | -0.06(-0.52%) |
Nov 05, 2010 | 12.63 | 12.72 | 12.36 | 12.46 | 611,651 | -0.17(-1.35%) |
Nov 04, 2010 | 13.01 | 13.10 | 12.54 | 12.63 | 821,000 | -0.19(-1.52%) |
Nov 03, 2010 | 12.76 | 12.82 | 12.56 | 12.82 | 632,919 | +0.06(+0.51%) |
Nov 02, 2010 | 12.47 | 12.80 | 12.42 | 12.76 | 837,900 | +0.38(+3.08%) |
Nov 01, 2010 | 12.86 | 12.88 | 12.31 | 12.38 | 1,622,616 | -0.51(-3.96%) |
Oct 29, 2010 | 12.65 | 13.00 | 12.47 | 12.89 | 1,502,038 | +0.21(+1.66%) |
Oct 28, 2010 | 12.13 | 13.10 | 12.03 | 12.68 | 2,632,023 | -0.68(-5.10%) |
Oct 27, 2010 | 13.16 | 13.41 | 13.14 | 13.36 | 717,589 | +0.15(+1.17%) |
Oct 25, 2010 | 13.48 | 13.49 | 13.03 | 13.20 | 1,537,812 | -0.53(-3.84%) |
Oct 22, 2010 | 13.62 | 13.74 | 13.48 | 13.73 | 301,701 | +0.07(+0.53%) |
Oct 21, 2010 | 13.75 | 13.78 | 13.26 | 13.66 | 1,148,689 | +0.00(+0.00%) |
Oct 20, 2010 | 14.22 | 14.25 | 13.57 | 13.66 | 1,070,994 | -0.62(-4.37%) |
Oct 19, 2010 | 14.38 | 14.42 | 13.66 | 14.28 | 2,205,189 | -0.55(-3.72%) |
Oct 18, 2010 | 14.75 | 14.92 | 14.71 | 14.83 | 1,504,197 | +0.06(+0.38%) |
Oct 15, 2010 | 15.16 | 15.16 | 14.75 | 14.77 | 285,952 | -0.22(-1.46%) |
Oct 14, 2010 | 14.79 | 15.12 | 14.75 | 14.99 | 741,754 | +0.20(+1.37%) |
Oct 13, 2010 | 14.59 | 14.83 | 14.58 | 14.79 | 448,211 | +0.23(+1.56%) |
Oct 12, 2010 | 14.49 | 14.59 | 14.25 | 14.56 | 201,209 | +0.06(+0.39%) |
Oct 11, 2010 | 14.72 | 14.72 | 14.48 | 14.51 | 339,675 | -0.21(-1.43%) |
Oct 08, 2010 | 14.72 | 14.75 | 14.52 | 14.72 | 219,057 | +0.19(+1.28%) |
Oct 07, 2010 | 14.59 | 14.60 | 14.46 | 14.53 | 480,418 | -0.02(-0.11%) |
Oct 06, 2010 | 14.48 | 14.57 | 14.40 | 14.55 | 400,046 | +0.02(+0.11%) |
Oct 05, 2010 | 14.38 | 14.57 | 14.34 | 14.53 | 502,837 | +0.23(+1.59%) |
Oct 04, 2010 | 14.48 | 14.48 | 14.22 | 14.30 | 513,278 | -0.13(-0.90%) |
Oct 01, 2010 | 14.43 | 14.58 | 14.34 | 14.43 | 876,358 | +0.06(+0.45%) |
Sep 30, 2010 | 14.09 | 14.40 | 14.04 | 14.37 | 743,804 | +0.33(+2.37%) |
Sep 29, 2010 | 14.09 | 14.18 | 14.00 | 14.04 | 293,261 | -0.07(-0.52%) |
Sep 28, 2010 | 13.90 | 14.13 | 13.79 | 14.11 | 240,742 | +0.20(+1.46%) |
Sep 27, 2010 | 14.02 | 14.09 | 13.89 | 13.91 | 212,066 | -0.13(-0.92%) |
Sep 24, 2010 | 13.78 | 14.09 | 13.77 | 14.04 | 449,608 | +0.37(+2.73%) |
Sep 23, 2010 | 13.66 | 13.88 | 13.55 | 13.66 | 444,435 | -0.04(-0.30%) |
Sep 22, 2010 | 13.80 | 13.87 | 13.61 | 13.70 | 540,789 | -0.11(-0.82%) |
Sep 21, 2010 | 13.98 | 14.09 | 13.77 | 13.82 | 632,011 | -0.16(-1.16%) |
Sep 20, 2010 | 14.28 | 14.64 | 13.81 | 13.98 | 1,850,679 | +0.58(+4.36%) |
Sep 17, 2010 | 13.40 | 13.41 | 13.02 | 13.40 | 687,741 | +0.41(+3.12%) |
Sep 15, 2010 | 13.62 | 14.90 | 12.74 | 12.99 | 6,286,562 | +0.06(+0.44%) |
Sep 14, 2010 | 13.08 | 13.11 | 12.92 | 12.93 | 462,356 | -0.15(-1.18%) |
Sep 13, 2010 | 12.82 | 13.10 | 12.80 | 13.09 | 651,453 | +0.41(+3.20%) |
Sep 10, 2010 | 12.59 | 12.77 | 12.50 | 12.68 | 588,636 | +0.11(+0.90%) |
Sep 09, 2010 | 12.51 | 12.59 | 12.33 | 12.57 | 892,890 | +0.14(+1.11%) |
Sep 08, 2010 | 12.33 | 12.46 | 12.10 | 12.43 | 707,310 | +0.25(+2.06%) |
Sep 07, 2010 | 12.08 | 12.21 | 11.91 | 12.18 | 724,802 | +0.02(+0.20%) |
Sep 03, 2010 | 11.94 | 12.16 | 11.83 | 12.16 | 580,793 | +0.27(+2.25%) |
Sep 02, 2010 | 11.67 | 11.93 | 11.61 | 11.89 | 300,088 | +0.25(+2.16%) |
Sep 01, 2010 | 11.49 | 11.66 | 11.48 | 11.64 | 288,800 | +0.28(+2.43%) |
Aug 31, 2010 | 11.37 | 11.54 | 11.29 | 11.36 | 7,526 | -0.03(-0.28%) |
Aug 30, 2010 | 11.41 | 11.65 | 11.33 | 11.39 | 835,485 | -0.06(-0.57%) |
Aug 27, 2010 | 11.46 | 11.48 | 11.09 | 11.46 | 559,929 | +0.28(+2.54%) |
Aug 26, 2010 | 11.20 | 11.29 | 11.11 | 11.18 | 445,563 | -0.01(-0.07%) |
Aug 25, 2010 | 10.85 | 11.21 | 10.82 | 11.18 | 572,180 | +0.24(+2.22%) |
Aug 24, 2010 | 10.84 | 11.26 | 10.71 | 10.94 | 918,278 | -0.02(-0.15%) |
Aug 23, 2010 | 10.98 | 11.07 | 10.91 | 10.96 | 348,112 | -0.02(-0.22%) |
Aug 20, 2010 | 11.22 | 11.22 | 10.92 | 10.98 | 635,606 | -0.25(-2.24%) |
Aug 19, 2010 | 11.29 | 11.39 | 11.15 | 11.23 | 870,803 | -0.08(-0.72%) |
Aug 18, 2010 | 11.27 | 11.35 | 11.19 | 11.31 | 592,008 | +0.02(+0.14%) |
Aug 17, 2010 | 11.35 | 11.37 | 11.19 | 11.30 | 808,211 | +0.03(+0.29%) |
Aug 16, 2010 | 11.22 | 11.30 | 11.08 | 11.27 | 573,717 | -0.03(-0.29%) |
Aug 13, 2010 | 11.39 | 11.49 | 11.27 | 11.30 | 1,068,504 | -0.06(-0.57%) |
Aug 12, 2010 | 11.44 | 11.50 | 11.32 | 11.36 | 969,453 | -0.27(-2.30%) |
Aug 11, 2010 | 11.88 | 11.94 | 11.61 | 11.63 | 471,799 | -0.41(-3.37%) |
Aug 10, 2010 | 12.14 | 12.24 | 12.03 | 12.04 | 330,114 | -0.16(-1.33%) |
Aug 09, 2010 | 12.08 | 12.28 | 12.05 | 12.20 | 393,334 | +0.20(+1.69%) |
Aug 06, 2010 | 11.99 | 12.10 | 11.89 | 11.99 | 566,781 | -0.15(-1.27%) |
Aug 05, 2010 | 12.12 | 12.21 | 12.03 | 12.15 | 227,808 | -0.02(-0.20%) |
Aug 04, 2010 | 12.27 | 12.41 | 12.11 | 12.17 | 352,470 | -0.09(-0.73%) |
Aug 03, 2010 | 12.38 | 12.41 | 12.24 | 12.26 | 638,466 | -0.14(-1.11%) |