Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.68 | 17.27 | 16.31 | 17.06 | 81,120 | +0.14(+0.83%) |
Jul 28, 2011 | 16.09 | 17.25 | 16.09 | 16.92 | 54,288 | +0.82(+5.09%) |
Jul 27, 2011 | 16.33 | 16.37 | 15.70 | 16.10 | 98,945 | -0.28(-1.71%) |
Jul 26, 2011 | 16.55 | 16.56 | 16.21 | 16.38 | 86,234 | -0.22(-1.33%) |
Jul 25, 2011 | 16.67 | 16.93 | 16.57 | 16.60 | 52,263 | -0.17(-1.01%) |
Jul 22, 2011 | 16.87 | 16.93 | 16.77 | 16.77 | 20,390 | -0.05(-0.30%) |
Jul 21, 2011 | 16.73 | 16.98 | 16.56 | 16.82 | 36,050 | +0.18(+1.08%) |
Jul 20, 2011 | 16.53 | 16.65 | 16.32 | 16.64 | 42,516 | +0.15(+0.91%) |
Jul 19, 2011 | 16.41 | 16.50 | 16.22 | 16.49 | 37,171 | +0.21(+1.29%) |
Jul 18, 2011 | 16.47 | 16.47 | 16.07 | 16.28 | 42,595 | -0.19(-1.15%) |
Jul 15, 2011 | 16.63 | 16.92 | 16.37 | 16.47 | 88,053 | -0.03(-0.18%) |
Jul 14, 2011 | 16.54 | 16.68 | 16.27 | 16.50 | 53,904 | -0.05(-0.30%) |
Jul 13, 2011 | 16.44 | 16.72 | 16.41 | 16.55 | 25,599 | +0.27(+1.66%) |
Jul 12, 2011 | 16.13 | 16.49 | 16.12 | 16.28 | 32,474 | +0.14(+0.87%) |
Jul 11, 2011 | 16.18 | 16.25 | 16.07 | 16.14 | 32,019 | -0.28(-1.71%) |
Jul 08, 2011 | 16.29 | 16.45 | 16.25 | 16.42 | 77,387 | -0.08(-0.48%) |
Jul 07, 2011 | 16.44 | 16.57 | 16.36 | 16.50 | 165,942 | +0.18(+1.10%) |
Jul 06, 2011 | 16.47 | 16.63 | 16.27 | 16.32 | 132,333 | -0.22(-1.33%) |
Jul 05, 2011 | 16.83 | 16.83 | 16.47 | 16.54 | 122,581 | -0.27(-1.61%) |
Jul 01, 2011 | 16.21 | 16.98 | 16.18 | 16.81 | 114,942 | +0.61(+3.77%) |
Jun 30, 2011 | 16.13 | 16.27 | 16.09 | 16.20 | 59,665 | +0.07(+0.43%) |
Jun 29, 2011 | 16.28 | 16.28 | 15.96 | 16.13 | 71,290 | -0.07(-0.43%) |
Jun 28, 2011 | 15.99 | 16.27 | 15.97 | 16.20 | 47,273 | +0.31(+1.95%) |
Jun 27, 2011 | 15.71 | 16.03 | 15.71 | 15.89 | 76,376 | +0.14(+0.89%) |
Jun 24, 2011 | 15.80 | 15.80 | 15.46 | 15.75 | 230,340 | +0.07(+0.45%) |
Jun 23, 2011 | 15.28 | 15.75 | 14.83 | 15.68 | 58,518 | +0.20(+1.29%) |
Jun 22, 2011 | 15.75 | 15.86 | 15.32 | 15.48 | 65,085 | -0.37(-2.33%) |
Jun 21, 2011 | 15.55 | 15.90 | 15.40 | 15.85 | 64,534 | +0.44(+2.86%) |
Jun 20, 2011 | 15.37 | 15.50 | 15.32 | 15.41 | 68,254 | +0.49(+3.28%) |
Jun 17, 2011 | 15.26 | 15.28 | 14.89 | 14.92 | 206,550 | -0.27(-1.78%) |
Jun 16, 2011 | 15.47 | 15.66 | 14.89 | 15.19 | 155,058 | -0.31(-2.00%) |
Jun 15, 2011 | 15.97 | 15.99 | 15.46 | 15.50 | 119,804 | -0.64(-3.97%) |
Jun 14, 2011 | 16.12 | 16.36 | 15.76 | 16.14 | 102,161 | +0.17(+1.06%) |
Jun 13, 2011 | 16.18 | 16.30 | 15.68 | 15.97 | 173,963 | -0.18(-1.11%) |
Jun 10, 2011 | 16.17 | 16.48 | 16.08 | 16.15 | 69,492 | -0.15(-0.92%) |
Jun 09, 2011 | 16.31 | 16.53 | 16.12 | 16.30 | 34,486 | +0.02(+0.12%) |
Jun 08, 2011 | 16.41 | 16.60 | 15.88 | 16.28 | 144,346 | -0.21(-1.27%) |
Jun 07, 2011 | 16.60 | 16.76 | 16.42 | 16.49 | 50,355 | -0.01(-0.06%) |
Jun 06, 2011 | 16.49 | 16.60 | 16.38 | 16.50 | 75,611 | -0.02(-0.12%) |
Jun 03, 2011 | 16.62 | 16.83 | 16.47 | 16.52 | 46,188 | +0.07(+0.43%) |
May 24, 2011 | 16.61 | 16.66 | 16.40 | 16.45 | 96,028 | -0.08(-0.48%) |
May 23, 2011 | 16.22 | 16.62 | 16.22 | 16.53 | 106,547 | +0.01(+0.06%) |
May 20, 2011 | 16.54 | 16.67 | 16.39 | 16.52 | 70,559 | -0.11(-0.66%) |
May 19, 2011 | 16.79 | 16.79 | 16.46 | 16.63 | 52,094 | -0.05(-0.30%) |
May 18, 2011 | 16.47 | 16.85 | 16.47 | 16.68 | 35,839 | +0.24(+1.46%) |
May 17, 2011 | 16.37 | 16.49 | 16.22 | 16.44 | 77,392 | -0.06(-0.36%) |
May 16, 2011 | 16.68 | 16.79 | 16.44 | 16.50 | 107,443 | -0.31(-1.84%) |
May 13, 2011 | 17.19 | 17.22 | 16.58 | 16.81 | 80,388 | -0.39(-2.27%) |
May 12, 2011 | 17.15 | 17.37 | 16.83 | 17.20 | 113,441 | +0.03(+0.17%) |
May 11, 2011 | 17.50 | 17.53 | 17.11 | 17.17 | 77,222 | -0.36(-2.05%) |
May 10, 2011 | 17.28 | 17.53 | 17.16 | 17.53 | 165,643 | +0.34(+1.98%) |
May 09, 2011 | 16.99 | 17.40 | 16.78 | 17.19 | 193,493 | +0.18(+1.06%) |
May 06, 2011 | 17.00 | 17.25 | 16.70 | 17.01 | 2,023,461 | +1.01(+6.31%) |
May 05, 2011 | 16.13 | 16.23 | 15.44 | 16.00 | 366,074 | -0.34(-2.08%) |
May 04, 2011 | 16.79 | 16.79 | 16.09 | 16.34 | 174,283 | -0.48(-2.85%) |
May 03, 2011 | 17.50 | 18.00 | 16.52 | 16.82 | 182,489 | -1.41(-7.73%) |
May 02, 2011 | 18.20 | 18.27 | 18.18 | 18.23 | 117,644 | -0.09(-0.49%) |
Apr 29, 2011 | 18.32 | 18.38 | 18.14 | 18.32 | 72,688 | +0.06(+0.33%) |
Apr 28, 2011 | 18.22 | 18.30 | 18.17 | 18.26 | 45,732 | +0.01(+0.05%) |
Apr 27, 2011 | 18.37 | 18.37 | 18.08 | 18.25 | 90,620 | -0.06(-0.33%) |
Apr 26, 2011 | 18.44 | 18.46 | 18.28 | 18.31 | 77,014 | -0.04(-0.22%) |
Apr 25, 2011 | 18.35 | 18.38 | 18.21 | 18.35 | 60,804 | +0.10(+0.55%) |
Apr 21, 2011 | 17.90 | 18.25 | 17.86 | 18.25 | 260,476 | +0.30(+1.67%) |
Apr 20, 2011 | 18.10 | 18.11 | 17.79 | 17.95 | 67,765 | +0.05(+0.28%) |
Apr 19, 2011 | 18.04 | 18.25 | 17.86 | 17.90 | 127,433 | +0.00(+0.00%) |
Apr 18, 2011 | 17.74 | 18.00 | 17.73 | 17.90 | 98,272 | +0.02(+0.11%) |
Apr 15, 2011 | 17.69 | 17.90 | 17.50 | 17.88 | 188,200 | +0.14(+0.79%) |
Apr 14, 2011 | 17.73 | 18.22 | 17.48 | 17.74 | 188,318 | +0.66(+3.86%) |
Apr 13, 2011 | 16.98 | 17.24 | 16.50 | 17.08 | 188,619 | +0.58(+3.52%) |
Apr 12, 2011 | 16.49 | 16.54 | 16.17 | 16.50 | 228,900 | -0.09(-0.54%) |
Apr 11, 2011 | 16.48 | 16.71 | 16.43 | 16.59 | 197,440 | +0.15(+0.91%) |
Apr 08, 2011 | 16.73 | 16.73 | 16.21 | 16.44 | 148,895 | -0.21(-1.26%) |
Apr 07, 2011 | 16.82 | 16.83 | 16.60 | 16.65 | 73,989 | -0.13(-0.77%) |
Apr 06, 2011 | 16.85 | 16.95 | 16.71 | 16.78 | 96,354 | -0.10(-0.59%) |
Apr 05, 2011 | 16.88 | 16.99 | 16.66 | 16.88 | 111,049 | +0.03(+0.18%) |
Apr 04, 2011 | 17.08 | 17.08 | 16.73 | 16.85 | 135,045 | -0.25(-1.46%) |
Apr 01, 2011 | 17.20 | 17.25 | 17.06 | 17.10 | 106,504 | -0.11(-0.64%) |
Mar 31, 2011 | 17.20 | 17.33 | 17.13 | 17.21 | 154,516 | +0.01(+0.06%) |
Mar 30, 2011 | 17.20 | 17.29 | 17.06 | 17.20 | 153,980 | +0.06(+0.35%) |
Mar 29, 2011 | 17.03 | 17.19 | 17.03 | 17.14 | 162,477 | +0.03(+0.18%) |
Mar 28, 2011 | 17.08 | 17.19 | 16.98 | 17.11 | 72,533 | +0.00(+0.00%) |
Mar 25, 2011 | 17.10 | 17.23 | 16.96 | 17.11 | 78,267 | +0.08(+0.47%) |
Mar 24, 2011 | 17.09 | 17.10 | 16.94 | 17.03 | 35,935 | +0.03(+0.18%) |
Mar 23, 2011 | 17.02 | 17.09 | 16.81 | 17.00 | 77,108 | -0.01(-0.06%) |
Mar 22, 2011 | 17.03 | 17.09 | 16.97 | 17.01 | 303,121 | +0.03(+0.18%) |
Mar 21, 2011 | 16.94 | 16.98 | 16.79 | 16.98 | 121,646 | +0.50(+3.03%) |
Mar 18, 2011 | 16.40 | 16.53 | 16.32 | 16.48 | 139,943 | +0.16(+0.98%) |
Mar 17, 2011 | 16.44 | 16.51 | 16.25 | 16.32 | 73,149 | +0.13(+0.80%) |
Mar 16, 2011 | 16.27 | 16.60 | 16.00 | 16.19 | 183,167 | -0.12(-0.74%) |
Mar 15, 2011 | 15.96 | 16.46 | 15.43 | 16.31 | 825,997 | +0.88(+5.70%) |
Mar 14, 2011 | 15.12 | 15.48 | 14.48 | 15.43 | 268,220 | +0.17(+1.11%) |
Mar 11, 2011 | 14.93 | 15.40 | 14.82 | 15.26 | 44,494 | +0.29(+1.94%) |
Mar 10, 2011 | 15.25 | 15.34 | 14.91 | 14.97 | 66,555 | -0.47(-3.04%) |
Mar 09, 2011 | 15.46 | 15.60 | 15.40 | 15.44 | 12,589 | -0.03(-0.19%) |
Mar 08, 2011 | 15.17 | 15.73 | 15.17 | 15.47 | 59,919 | +0.30(+1.98%) |
Mar 07, 2011 | 15.45 | 15.45 | 14.93 | 15.17 | 107,509 | -0.29(-1.88%) |
Mar 04, 2011 | 15.33 | 15.62 | 15.31 | 15.46 | 52,273 | +0.18(+1.18%) |
Mar 03, 2011 | 15.15 | 15.30 | 15.02 | 15.28 | 148,268 | +0.28(+1.87%) |
Mar 02, 2011 | 14.76 | 15.02 | 14.76 | 15.00 | 109,202 | +0.21(+1.42%) |
Mar 01, 2011 | 15.15 | 15.23 | 14.75 | 14.79 | 34,297 | -0.30(-1.99%) |
Feb 28, 2011 | 15.12 | 15.19 | 14.90 | 15.09 | 64,959 | +0.01(+0.07%) |
Feb 25, 2011 | 15.12 | 15.20 | 15.02 | 15.08 | 55,866 | +0.08(+0.53%) |
Feb 24, 2011 | 14.68 | 15.07 | 14.49 | 15.00 | 151,118 | +0.36(+2.46%) |
Feb 23, 2011 | 14.94 | 14.98 | 14.52 | 14.64 | 45,310 | -0.30(-2.01%) |
Feb 22, 2011 | 15.06 | 15.27 | 14.89 | 14.94 | 55,729 | -0.31(-2.03%) |
Feb 18, 2011 | 15.67 | 15.79 | 15.19 | 15.25 | 93,590 | +0.15(+0.99%) |
Feb 17, 2011 | 15.05 | 15.12 | 15.00 | 15.10 | 90,989 | +0.00(+0.00%) |
Feb 16, 2011 | 15.07 | 15.10 | 15.04 | 15.10 | 51,583 | +0.04(+0.27%) |
Feb 15, 2011 | 15.01 | 15.10 | 14.77 | 15.06 | 102,479 | -0.04(-0.26%) |
Feb 14, 2011 | 15.17 | 15.24 | 15.04 | 15.10 | 107,072 | -0.03(-0.20%) |
Feb 11, 2011 | 14.84 | 15.19 | 14.84 | 15.13 | 272,524 | +0.14(+0.93%) |
Feb 10, 2011 | 14.88 | 15.07 | 14.88 | 14.99 | 17,840 | -0.01(-0.07%) |
Feb 09, 2011 | 14.97 | 15.10 | 14.91 | 15.00 | 24,750 | -0.04(-0.27%) |
Feb 08, 2011 | 15.00 | 15.04 | 14.87 | 15.04 | 85,774 | +0.04(+0.27%) |
Feb 07, 2011 | 14.76 | 15.19 | 14.69 | 15.00 | 102,199 | +0.25(+1.69%) |
Feb 04, 2011 | 14.66 | 14.78 | 14.64 | 14.75 | 45,460 | +0.05(+0.34%) |
Feb 03, 2011 | 14.60 | 14.70 | 14.30 | 14.70 | 32,989 | +0.13(+0.89%) |
Feb 02, 2011 | 14.51 | 14.65 | 14.46 | 14.57 | 15,853 | -0.03(-0.21%) |
Feb 01, 2011 | 14.45 | 14.66 | 14.29 | 14.60 | 44,001 | +0.31(+2.17%) |
Jan 31, 2011 | 14.83 | 14.86 | 14.28 | 14.29 | 95,590 | -0.42(-2.86%) |
Jan 28, 2011 | 15.01 | 15.29 | 14.64 | 14.71 | 90,656 | -0.34(-2.26%) |
Jan 27, 2011 | 15.12 | 15.38 | 14.10 | 15.05 | 121,254 | -0.06(-0.40%) |
Jan 26, 2011 | 15.12 | 15.20 | 15.04 | 15.11 | 70,371 | +0.11(+0.73%) |
Jan 25, 2011 | 14.98 | 15.15 | 14.84 | 15.00 | 39,896 | +0.01(+0.07%) |
Jan 24, 2011 | 14.79 | 15.30 | 14.79 | 14.99 | 85,015 | +0.26(+1.77%) |
Jan 21, 2011 | 14.67 | 14.88 | 14.65 | 14.73 | 52,388 | +0.12(+0.82%) |
Jan 20, 2011 | 14.94 | 15.07 | 14.58 | 14.61 | 55,862 | -0.39(-2.60%) |
Jan 19, 2011 | 15.16 | 15.25 | 14.95 | 15.00 | 59,205 | -0.25(-1.64%) |
Jan 18, 2011 | 15.34 | 15.43 | 15.11 | 15.25 | 53,596 | +0.00(+0.00%) |
Jan 14, 2011 | 15.10 | 15.58 | 14.99 | 15.25 | 133,232 | +0.15(+0.99%) |
Jan 13, 2011 | 15.04 | 15.10 | 15.00 | 15.10 | 65,885 | +0.11(+0.73%) |
Jan 12, 2011 | 15.60 | 15.80 | 14.59 | 14.99 | 212,848 | +1.14(+8.23%) |
Jan 11, 2011 | 13.79 | 13.90 | 13.68 | 13.85 | 119,845 | +0.17(+1.24%) |
Jan 10, 2011 | 13.59 | 13.79 | 13.36 | 13.68 | 52,614 | +0.08(+0.59%) |
Jan 07, 2011 | 13.58 | 13.74 | 13.38 | 13.60 | 57,293 | +0.08(+0.59%) |
Jan 06, 2011 | 13.47 | 13.69 | 13.37 | 13.52 | 31,646 | +0.02(+0.15%) |
Jan 05, 2011 | 13.36 | 13.55 | 13.36 | 13.50 | 51,075 | +0.10(+0.75%) |
Jan 04, 2011 | 13.71 | 13.71 | 13.30 | 13.40 | 64,397 | -0.24(-1.76%) |
Jan 03, 2011 | 14.00 | 14.00 | 13.53 | 13.64 | 51,902 | +0.16(+1.19%) |
Dec 31, 2010 | 13.47 | 13.74 | 13.41 | 13.48 | 85,990 | +0.03(+0.22%) |
Dec 30, 2010 | 13.45 | 13.51 | 13.45 | 13.45 | 21,316 | -0.03(-0.22%) |
Dec 29, 2010 | 13.22 | 13.50 | 13.16 | 13.48 | 30,552 | +0.28(+2.12%) |
Dec 28, 2010 | 13.24 | 13.24 | 13.08 | 13.20 | 27,040 | -0.01(-0.08%) |
Dec 27, 2010 | 13.02 | 13.21 | 13.02 | 13.21 | 19,565 | +0.16(+1.23%) |
Dec 23, 2010 | 12.92 | 13.07 | 12.90 | 13.05 | 26,671 | +0.14(+1.08%) |
Dec 22, 2010 | 12.84 | 13.00 | 12.82 | 12.91 | 38,326 | +0.10(+0.78%) |
Dec 21, 2010 | 12.62 | 12.81 | 12.57 | 12.81 | 34,923 | +0.26(+2.07%) |
Dec 20, 2010 | 12.49 | 12.63 | 12.41 | 12.55 | 55,208 | +0.10(+0.80%) |
Dec 17, 2010 | 12.28 | 12.45 | 12.21 | 12.45 | 121,829 | +0.20(+1.63%) |
Dec 16, 2010 | 12.10 | 12.25 | 11.97 | 12.25 | 79,659 | +0.13(+1.07%) |
Dec 15, 2010 | 12.13 | 12.17 | 12.07 | 12.12 | 46,273 | +0.03(+0.25%) |
Dec 14, 2010 | 12.06 | 12.15 | 12.05 | 12.09 | 40,743 | +0.02(+0.17%) |
Dec 13, 2010 | 12.10 | 12.13 | 12.05 | 12.07 | 29,236 | +0.00(+0.00%) |
Dec 10, 2010 | 12.10 | 12.10 | 12.02 | 12.07 | 27,165 | +0.03(+0.25%) |
Dec 09, 2010 | 12.03 | 12.13 | 11.95 | 12.04 | 95,290 | +0.09(+0.75%) |
Dec 08, 2010 | 12.06 | 12.08 | 11.94 | 11.95 | 35,375 | -0.05(-0.42%) |
Dec 07, 2010 | 12.00 | 12.20 | 11.95 | 12.00 | 207,821 | +0.00(+0.00%) |
Dec 06, 2010 | 11.98 | 12.11 | 11.97 | 12.00 | 41,470 | -0.01(-0.08%) |
Dec 03, 2010 | 11.93 | 12.03 | 11.93 | 12.01 | 40,785 | -0.01(-0.08%) |
Dec 02, 2010 | 11.94 | 12.05 | 11.78 | 12.02 | 66,448 | +0.08(+0.67%) |
Dec 01, 2010 | 12.05 | 12.10 | 11.91 | 11.94 | 71,571 | +0.04(+0.34%) |
Nov 30, 2010 | 11.79 | 11.90 | 11.55 | 11.90 | 59,886 | +0.00(+0.00%) |
Nov 29, 2010 | 11.85 | 11.95 | 11.75 | 11.90 | 45,558 | -0.01(-0.08%) |
Nov 26, 2010 | 11.85 | 12.00 | 11.83 | 11.91 | 8,847 | -0.04(-0.33%) |
Nov 24, 2010 | 11.67 | 11.95 | 11.95 | 11.95 | 68,018 | +0.30(+2.58%) |
Nov 23, 2010 | 11.62 | 11.71 | 11.56 | 11.65 | 25,910 | -0.10(-0.85%) |
Nov 22, 2010 | 11.60 | 11.75 | 11.59 | 11.75 | 14,329 | +0.07(+0.60%) |
Nov 19, 2010 | 11.75 | 11.75 | 11.60 | 11.68 | 41,113 | -0.04(-0.34%) |
Nov 18, 2010 | 11.50 | 11.75 | 11.46 | 11.72 | 25,692 | +0.26(+2.27%) |
Nov 17, 2010 | 11.58 | 11.61 | 11.42 | 11.46 | 29,568 | -0.12(-1.04%) |
Nov 16, 2010 | 11.63 | 11.68 | 11.49 | 11.58 | 56,049 | -0.13(-1.11%) |
Nov 15, 2010 | 11.72 | 11.81 | 11.65 | 11.71 | 14,343 | +0.05(+0.43%) |
Nov 12, 2010 | 11.57 | 11.76 | 11.52 | 11.66 | 22,441 | -0.01(-0.09%) |
Nov 11, 2010 | 11.65 | 11.77 | 11.65 | 11.67 | 29,412 | -0.08(-0.68%) |
Nov 10, 2010 | 11.70 | 11.83 | 11.55 | 11.75 | 110,910 | +0.07(+0.60%) |
Nov 09, 2010 | 11.82 | 11.82 | 11.54 | 11.68 | 48,277 | -0.10(-0.85%) |
Nov 08, 2010 | 11.75 | 11.83 | 11.69 | 11.78 | 28,664 | -0.02(-0.17%) |
Nov 05, 2010 | 11.82 | 11.86 | 11.75 | 11.80 | 60,525 | +0.03(+0.25%) |
Nov 04, 2010 | 11.83 | 12.29 | 11.67 | 11.77 | 123,198 | +0.54(+4.81%) |
Nov 03, 2010 | 11.21 | 11.24 | 11.07 | 11.23 | 79,168 | +0.05(+0.45%) |
Nov 02, 2010 | 10.98 | 11.19 | 10.98 | 11.18 | 41,661 | +0.31(+2.85%) |
Nov 01, 2010 | 10.80 | 10.92 | 10.75 | 10.87 | 37,879 | +0.08(+0.74%) |
Oct 29, 2010 | 10.73 | 10.92 | 10.73 | 10.79 | 78,692 | +0.06(+0.56%) |
Oct 28, 2010 | 10.81 | 10.90 | 10.72 | 10.73 | 83,709 | -0.02(-0.19%) |
Oct 27, 2010 | 10.73 | 10.82 | 10.64 | 10.75 | 184,391 | -0.27(-2.45%) |
Oct 25, 2010 | 11.21 | 11.25 | 10.98 | 11.02 | 104,189 | -0.14(-1.25%) |
Oct 22, 2010 | 11.19 | 11.24 | 11.13 | 11.16 | 32,648 | -0.03(-0.27%) |
Oct 21, 2010 | 11.33 | 11.34 | 11.09 | 11.19 | 91,232 | -0.10(-0.89%) |
Oct 20, 2010 | 11.20 | 11.38 | 11.19 | 11.29 | 73,125 | +0.18(+1.62%) |
Oct 19, 2010 | 11.40 | 11.43 | 11.04 | 11.11 | 78,881 | -0.27(-2.37%) |
Oct 18, 2010 | 11.42 | 11.67 | 11.33 | 11.38 | 133,482 | -0.06(-0.52%) |
Oct 15, 2010 | 11.62 | 11.62 | 11.28 | 11.44 | 138,937 | -0.05(-0.44%) |
Oct 14, 2010 | 11.55 | 11.74 | 11.43 | 11.49 | 118,598 | -0.01(-0.09%) |
Oct 13, 2010 | 12.00 | 12.00 | 11.50 | 11.50 | 195,498 | +0.31(+2.77%) |
Oct 12, 2010 | 11.22 | 11.28 | 11.07 | 11.19 | 202,816 | -0.09(-0.80%) |
Oct 11, 2010 | 11.20 | 11.42 | 11.20 | 11.28 | 71,419 | +0.03(+0.27%) |
Oct 08, 2010 | 11.25 | 11.52 | 11.19 | 11.25 | 177,821 | -0.11(-0.97%) |
Oct 07, 2010 | 11.99 | 11.99 | 11.33 | 11.36 | 286 | -0.10(-0.87%) |
Oct 06, 2010 | 11.56 | 11.66 | 11.36 | 11.46 | 66,210 | -0.09(-0.78%) |
Oct 05, 2010 | 11.47 | 11.80 | 11.47 | 11.55 | 83,259 | +0.21(+1.85%) |
Oct 04, 2010 | 11.75 | 11.85 | 11.31 | 11.34 | 76,151 | -0.38(-3.24%) |
Oct 01, 2010 | 11.72 | 11.75 | 11.57 | 11.72 | 37,797 | +0.14(+1.21%) |
Sep 30, 2010 | 11.65 | 11.75 | 11.46 | 11.58 | 80,903 | +0.02(+0.17%) |
Sep 29, 2010 | 11.41 | 11.61 | 11.36 | 11.56 | 230,514 | +0.15(+1.31%) |
Sep 28, 2010 | 11.44 | 11.45 | 11.20 | 11.41 | 135 | +0.03(+0.26%) |
Sep 27, 2010 | 11.43 | 11.45 | 11.36 | 11.38 | 31,873 | +0.01(+0.09%) |
Sep 24, 2010 | 11.36 | 11.45 | 11.23 | 11.37 | 87,954 | +0.17(+1.52%) |
Sep 23, 2010 | 11.22 | 11.44 | 11.15 | 11.20 | 556 | -0.10(-0.88%) |
Sep 22, 2010 | 11.32 | 11.41 | 11.24 | 11.30 | 27,041 | -0.03(-0.26%) |
Sep 21, 2010 | 11.52 | 11.55 | 11.30 | 11.33 | 43,658 | -0.15(-1.31%) |
Sep 20, 2010 | 11.19 | 11.60 | 11.14 | 11.48 | 108,312 | +0.26(+2.32%) |
Sep 17, 2010 | 11.22 | 11.31 | 11.16 | 11.22 | 62,622 | -0.02(-0.18%) |
Sep 15, 2010 | 11.20 | 11.43 | 11.16 | 11.24 | 29,712 | -0.01(-0.09%) |
Sep 14, 2010 | 11.23 | 11.35 | 11.23 | 11.25 | 73,058 | -0.02(-0.18%) |
Sep 13, 2010 | 11.18 | 11.28 | 11.09 | 11.27 | 146,084 | +0.24(+2.18%) |
Sep 10, 2010 | 10.90 | 11.09 | 10.83 | 11.03 | 97,586 | +0.16(+1.47%) |
Sep 09, 2010 | 10.91 | 10.91 | 10.80 | 10.87 | 26,173 | +0.00(+0.00%) |
Sep 08, 2010 | 10.90 | 10.90 | 10.80 | 10.87 | 63,447 | +0.02(+0.18%) |
Sep 07, 2010 | 10.87 | 10.90 | 10.77 | 10.85 | 454 | -0.04(-0.37%) |
Sep 03, 2010 | 10.90 | 10.97 | 10.80 | 10.89 | 110,907 | +0.08(+0.74%) |
Sep 02, 2010 | 10.81 | 10.88 | 10.71 | 10.81 | 226 | +0.05(+0.46%) |
Sep 01, 2010 | 10.73 | 10.83 | 10.66 | 10.76 | 68,844 | +0.17(+1.61%) |
Aug 31, 2010 | 10.54 | 10.69 | 10.40 | 10.59 | 300 | +0.10(+0.95%) |
Aug 30, 2010 | 10.62 | 10.70 | 10.30 | 10.49 | 39,581 | -0.15(-1.41%) |
Aug 27, 2010 | 10.64 | 10.65 | 10.04 | 10.64 | 33,291 | +0.54(+5.35%) |
Aug 26, 2010 | 10.10 | 10.22 | 9.950 | 10.10 | 318 | +0.02(+0.20%) |
Aug 25, 2010 | 9.800 | 10.08 | 9.740 | 10.08 | 315 | +0.23(+2.34%) |
Aug 24, 2010 | 9.910 | 10.05 | 9.850 | 9.850 | 1,280 | -0.16(-1.60%) |
Aug 23, 2010 | 10.19 | 10.24 | 9.990 | 10.01 | 48,226 | -0.13(-1.28%) |
Aug 20, 2010 | 10.02 | 10.25 | 9.870 | 10.14 | 58,374 | +0.06(+0.60%) |
Aug 19, 2010 | 10.07 | 10.25 | 10.07 | 10.08 | 1,100 | -0.05(-0.49%) |
Aug 18, 2010 | 9.990 | 10.18 | 9.930 | 10.13 | 4,871 | +0.20(+2.01%) |
Aug 17, 2010 | 9.950 | 10.05 | 9.870 | 9.930 | 760 | +0.05(+0.51%) |
Aug 16, 2010 | 9.410 | 9.940 | 9.310 | 9.880 | 53,448 | +0.40(+4.22%) |
Aug 13, 2010 | 9.480 | 9.980 | 9.270 | 9.480 | 72,952 | -0.19(-1.96%) |
Aug 12, 2010 | 9.320 | 10.01 | 9.320 | 9.670 | 81,642 | +0.40(+4.31%) |
Aug 11, 2010 | 10.49 | 10.49 | 9.200 | 9.270 | 1,379 | -0.49(-5.02%) |
Aug 10, 2010 | 9.720 | 9.835 | 9.580 | 9.760 | 85,101 | -0.10(-1.01%) |
Aug 09, 2010 | 9.420 | 9.940 | 9.370 | 9.860 | 125,509 | +0.49(+5.23%) |
Aug 06, 2010 | 9.370 | 9.410 | 9.200 | 9.370 | 43,144 | -0.08(-0.85%) |
Aug 05, 2010 | 9.540 | 9.550 | 9.410 | 9.450 | 10,522 | -0.18(-1.87%) |
Aug 04, 2010 | 9.230 | 9.720 | 9.130 | 9.630 | 46,908 | +0.42(+4.56%) |
Aug 03, 2010 | 10.23 | 10.23 | 9.020 | 9.210 | 306,917 | -0.86(-8.54%) |