Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.40 | 17.97 | 17.34 | 17.71 | 123,255 | +0.07(+0.38%) |
Jul 28, 2011 | 17.72 | 17.95 | 17.59 | 17.64 | 179,295 | -0.04(-0.24%) |
Jul 27, 2011 | 18.00 | 18.04 | 17.55 | 17.68 | 189,162 | -0.36(-2.00%) |
Jul 26, 2011 | 18.37 | 18.37 | 17.99 | 18.04 | 120,404 | -0.33(-1.78%) |
Jul 25, 2011 | 18.36 | 18.73 | 18.22 | 18.37 | 126,031 | -0.23(-1.26%) |
Jul 22, 2011 | 18.60 | 18.73 | 18.41 | 18.60 | 126,761 | -0.03(-0.18%) |
Jul 21, 2011 | 18.23 | 18.78 | 18.23 | 18.64 | 150,251 | +0.29(+1.60%) |
Jul 20, 2011 | 18.43 | 18.43 | 18.14 | 18.34 | 76,648 | -0.10(-0.55%) |
Jul 19, 2011 | 18.17 | 18.53 | 18.03 | 18.44 | 98,137 | +0.48(+2.66%) |
Jul 18, 2011 | 18.45 | 18.45 | 17.79 | 17.97 | 114,695 | -0.53(-2.86%) |
Jul 15, 2011 | 18.27 | 18.58 | 17.95 | 18.49 | 143,063 | +0.27(+1.47%) |
Jul 14, 2011 | 18.44 | 18.51 | 17.97 | 18.23 | 125,127 | -0.21(-1.14%) |
Jul 13, 2011 | 18.42 | 18.77 | 18.32 | 18.44 | 120,433 | +0.17(+0.92%) |
Jul 12, 2011 | 18.13 | 18.45 | 17.99 | 18.27 | 86,184 | +0.08(+0.42%) |
Jul 11, 2011 | 18.32 | 18.40 | 17.62 | 18.19 | 117,994 | -0.40(-2.17%) |
Jul 08, 2011 | 18.49 | 18.75 | 18.27 | 18.59 | 142,192 | -0.21(-1.12%) |
Jul 07, 2011 | 18.90 | 19.25 | 17.33 | 18.80 | 140,413 | +0.15(+0.81%) |
Jul 06, 2011 | 18.30 | 18.67 | 17.82 | 18.65 | 181,279 | +0.29(+1.55%) |
Jul 05, 2011 | 18.12 | 18.40 | 16.53 | 18.37 | 273,144 | +0.20(+1.11%) |
Jul 01, 2011 | 17.84 | 18.28 | 17.83 | 18.17 | 147,865 | +0.39(+2.22%) |
Jun 30, 2011 | 17.81 | 17.91 | 17.66 | 17.77 | 237,329 | +0.02(+0.09%) |
Jun 29, 2011 | 17.50 | 17.80 | 17.32 | 17.76 | 256,802 | +0.20(+1.15%) |
Jun 28, 2011 | 17.17 | 17.61 | 17.14 | 17.55 | 168,103 | +0.44(+2.55%) |
Jun 27, 2011 | 16.87 | 17.14 | 16.54 | 17.12 | 282,188 | +0.13(+0.74%) |
Jun 24, 2011 | 16.58 | 17.03 | 16.50 | 16.99 | 2,083,828 | +0.39(+2.37%) |
Jun 23, 2011 | 16.47 | 16.67 | 16.31 | 16.60 | 214,127 | -0.12(-0.70%) |
Jun 22, 2011 | 16.60 | 16.85 | 16.60 | 16.72 | 216,184 | -0.03(-0.15%) |
Jun 21, 2011 | 16.79 | 17.05 | 16.57 | 16.74 | 281,038 | +0.03(+0.20%) |
Jun 20, 2011 | 16.63 | 16.89 | 16.46 | 16.71 | 197,872 | +0.08(+0.45%) |
Jun 17, 2011 | 16.74 | 16.82 | 16.44 | 16.63 | 315,785 | +0.00(+0.00%) |
Jun 16, 2011 | 16.56 | 16.82 | 16.31 | 16.63 | 204,323 | +0.06(+0.35%) |
Jun 15, 2011 | 16.92 | 17.05 | 16.55 | 16.57 | 186,996 | -0.59(-3.42%) |
Jun 14, 2011 | 16.73 | 17.22 | 16.65 | 17.16 | 276,722 | +0.58(+3.49%) |
Jun 13, 2011 | 16.98 | 16.99 | 16.58 | 16.58 | 199,961 | -0.34(-2.03%) |
Jun 10, 2011 | 17.29 | 17.29 | 16.86 | 16.93 | 134,079 | -0.44(-2.56%) |
Jun 09, 2011 | 17.46 | 17.60 | 17.29 | 17.37 | 110,432 | -0.01(-0.05%) |
Jun 08, 2011 | 17.46 | 17.69 | 17.36 | 17.38 | 144,642 | -0.18(-1.00%) |
Jun 07, 2011 | 17.48 | 17.79 | 17.45 | 17.55 | 130,201 | +0.05(+0.29%) |
Jun 06, 2011 | 17.87 | 17.89 | 17.47 | 17.50 | 217,163 | -0.29(-1.65%) |
Jun 03, 2011 | 18.08 | 18.17 | 17.76 | 17.80 | 205,320 | +0.88(+5.21%) |
May 24, 2011 | 17.27 | 17.31 | 16.92 | 16.92 | 294,604 | -0.29(-1.66%) |
May 23, 2011 | 17.15 | 17.34 | 16.95 | 17.20 | 218,480 | -0.25(-1.44%) |
May 20, 2011 | 17.67 | 17.82 | 17.33 | 17.45 | 198,147 | -0.34(-1.89%) |
May 19, 2011 | 18.10 | 18.10 | 17.78 | 17.79 | 262,694 | -0.14(-0.80%) |
May 18, 2011 | 17.81 | 18.02 | 17.77 | 17.93 | 161,845 | +0.13(+0.75%) |
May 17, 2011 | 17.97 | 17.97 | 17.71 | 17.80 | 153,102 | -0.23(-1.26%) |
May 16, 2011 | 18.15 | 18.33 | 17.55 | 18.02 | 230,354 | -0.26(-1.42%) |
May 13, 2011 | 18.70 | 18.72 | 18.23 | 18.28 | 376,528 | -0.25(-1.36%) |
May 12, 2011 | 18.38 | 18.68 | 18.13 | 18.54 | 310,206 | +0.04(+0.23%) |
May 11, 2011 | 18.80 | 18.80 | 18.47 | 18.49 | 280,268 | -0.44(-2.35%) |
May 10, 2011 | 18.94 | 19.07 | 18.74 | 18.94 | 318,137 | +0.15(+0.80%) |
May 09, 2011 | 19.13 | 19.13 | 18.71 | 18.79 | 358,730 | -0.40(-2.10%) |
May 06, 2011 | 19.96 | 19.96 | 19.13 | 19.19 | 269,740 | -0.57(-2.89%) |
May 05, 2011 | 19.74 | 20.15 | 19.29 | 19.76 | 604,897 | -0.27(-1.34%) |
May 04, 2011 | 20.11 | 20.21 | 19.58 | 20.03 | 1,985,411 | -0.02(-0.08%) |
May 03, 2011 | 21.07 | 21.38 | 20.00 | 20.05 | 466,283 | -1.13(-5.35%) |
May 02, 2011 | 21.26 | 21.32 | 20.87 | 21.18 | 346,359 | +0.29(+1.37%) |
Apr 29, 2011 | 20.55 | 20.96 | 20.55 | 20.89 | 1,580,728 | +0.43(+2.09%) |
Apr 28, 2011 | 19.95 | 20.47 | 19.89 | 20.46 | 304,142 | +0.52(+2.61%) |
Apr 27, 2011 | 20.19 | 20.28 | 19.71 | 19.94 | 209,725 | -0.27(-1.33%) |
Apr 26, 2011 | 20.36 | 20.52 | 20.17 | 20.21 | 132,584 | +0.00(+0.00%) |
Apr 25, 2011 | 20.03 | 20.25 | 19.51 | 20.21 | 248,727 | +0.52(+2.64%) |
Apr 21, 2011 | 19.87 | 19.87 | 19.58 | 19.69 | 116,533 | +0.01(+0.06%) |
Apr 20, 2011 | 19.72 | 19.91 | 19.41 | 19.68 | 249,768 | +0.25(+1.27%) |
Apr 19, 2011 | 19.95 | 19.98 | 19.29 | 19.43 | 203,160 | -0.40(-2.03%) |
Apr 18, 2011 | 20.13 | 20.16 | 19.78 | 19.84 | 186,253 | -0.51(-2.51%) |
Apr 15, 2011 | 20.25 | 20.48 | 19.73 | 20.35 | 219,067 | -0.01(-0.04%) |
Apr 14, 2011 | 19.89 | 20.42 | 19.89 | 20.36 | 147,707 | +0.23(+1.12%) |
Apr 13, 2011 | 19.81 | 20.19 | 19.56 | 20.13 | 257,678 | +0.43(+2.17%) |
Apr 12, 2011 | 19.68 | 19.99 | 19.64 | 19.70 | 105,540 | -0.18(-0.89%) |
Apr 11, 2011 | 19.96 | 20.08 | 19.29 | 19.88 | 133,294 | -0.13(-0.63%) |
Apr 08, 2011 | 20.43 | 20.49 | 19.83 | 20.00 | 86,366 | -0.25(-1.24%) |
Apr 07, 2011 | 20.50 | 20.55 | 20.09 | 20.26 | 77,158 | -0.21(-1.02%) |
Apr 06, 2011 | 20.14 | 20.63 | 20.14 | 20.46 | 72,103 | +0.15(+0.74%) |
Apr 05, 2011 | 20.48 | 20.60 | 20.25 | 20.31 | 138,148 | -0.26(-1.26%) |
Apr 04, 2011 | 20.25 | 20.59 | 20.06 | 20.57 | 180,073 | +0.32(+1.57%) |
Apr 01, 2011 | 20.33 | 20.48 | 20.09 | 20.26 | 178,079 | +0.11(+0.54%) |
Mar 31, 2011 | 19.91 | 20.37 | 19.89 | 20.15 | 332,464 | +0.27(+1.35%) |
Mar 30, 2011 | 19.88 | 19.89 | 19.30 | 19.88 | 138,967 | +0.41(+2.11%) |
Mar 29, 2011 | 19.73 | 19.79 | 19.34 | 19.47 | 217,180 | -0.35(-1.78%) |
Mar 28, 2011 | 19.57 | 19.88 | 19.57 | 19.82 | 264,414 | +0.26(+1.33%) |
Mar 25, 2011 | 19.28 | 19.77 | 19.22 | 19.56 | 232,032 | +0.38(+1.97%) |
Mar 24, 2011 | 19.28 | 19.28 | 19.08 | 19.18 | 78,425 | +0.05(+0.26%) |
Mar 23, 2011 | 19.15 | 19.25 | 19.04 | 19.13 | 178,430 | -0.09(-0.48%) |
Mar 22, 2011 | 18.83 | 19.36 | 18.83 | 19.22 | 177,379 | +0.34(+1.78%) |
Mar 21, 2011 | 18.62 | 18.89 | 18.16 | 18.89 | 136,846 | +0.91(+5.04%) |
Mar 18, 2011 | 17.90 | 18.00 | 17.68 | 17.98 | 282,163 | +0.29(+1.66%) |
Mar 17, 2011 | 18.31 | 18.38 | 17.68 | 17.69 | 90,522 | -0.24(-1.36%) |
Mar 16, 2011 | 17.80 | 18.23 | 17.80 | 17.93 | 225,510 | +0.14(+0.80%) |
Mar 15, 2011 | 17.43 | 17.94 | 16.95 | 17.79 | 148,633 | -0.15(-0.84%) |
Mar 14, 2011 | 18.05 | 18.35 | 17.79 | 17.94 | 111,775 | -0.33(-1.79%) |
Mar 11, 2011 | 18.39 | 18.96 | 18.19 | 18.27 | 86,612 | -0.14(-0.77%) |
Mar 10, 2011 | 18.79 | 18.79 | 18.37 | 18.41 | 138,243 | -0.67(-3.52%) |
Mar 09, 2011 | 19.27 | 19.58 | 18.96 | 19.08 | 81,073 | -0.14(-0.74%) |
Mar 08, 2011 | 18.71 | 19.35 | 18.63 | 19.22 | 124,710 | +0.48(+2.55%) |
Mar 07, 2011 | 19.01 | 19.27 | 18.54 | 18.75 | 108,637 | -0.20(-1.06%) |
Mar 04, 2011 | 19.35 | 19.52 | 18.73 | 18.95 | 133,046 | -0.45(-2.33%) |
Mar 03, 2011 | 18.80 | 19.95 | 18.80 | 19.40 | 292,447 | +0.91(+4.90%) |
Mar 02, 2011 | 18.12 | 18.53 | 18.07 | 18.49 | 184,267 | -0.18(-0.94%) |
Mar 01, 2011 | 19.16 | 19.16 | 18.40 | 18.67 | 207,694 | -0.40(-2.11%) |
Feb 28, 2011 | 19.63 | 19.63 | 17.03 | 19.07 | 174,755 | +0.72(+3.93%) |
Feb 25, 2011 | 17.83 | 18.38 | 17.82 | 18.35 | 116,575 | +0.54(+3.01%) |
Feb 24, 2011 | 17.60 | 17.84 | 17.49 | 17.81 | 132,833 | +0.23(+1.34%) |
Feb 23, 2011 | 18.14 | 18.37 | 17.49 | 17.58 | 99,270 | -0.60(-3.32%) |
Feb 22, 2011 | 18.41 | 18.69 | 18.02 | 18.18 | 157,562 | -0.44(-2.34%) |
Feb 18, 2011 | 18.45 | 18.70 | 18.39 | 18.62 | 173,621 | +0.26(+1.42%) |
Feb 17, 2011 | 17.83 | 18.45 | 17.77 | 18.36 | 159,564 | +0.55(+3.11%) |
Feb 16, 2011 | 17.71 | 17.87 | 17.69 | 17.81 | 177,469 | +0.17(+0.95%) |
Feb 15, 2011 | 17.56 | 17.74 | 17.55 | 17.64 | 173,238 | -0.08(-0.43%) |
Feb 14, 2011 | 17.79 | 17.81 | 17.66 | 17.71 | 73,011 | -0.11(-0.61%) |
Feb 11, 2011 | 17.52 | 17.83 | 17.39 | 17.82 | 90,404 | +0.19(+1.09%) |
Feb 10, 2011 | 17.50 | 17.71 | 17.43 | 17.63 | 193,472 | +0.00(+0.00%) |
Feb 09, 2011 | 17.58 | 17.67 | 17.55 | 17.63 | 81,443 | -0.03(-0.14%) |
Feb 08, 2011 | 17.79 | 17.82 | 17.60 | 17.66 | 89,199 | -0.19(-1.08%) |
Feb 07, 2011 | 17.61 | 17.90 | 17.60 | 17.85 | 63,446 | +0.23(+1.28%) |
Feb 04, 2011 | 17.68 | 17.77 | 17.46 | 17.62 | 128,961 | -0.10(-0.57%) |
Feb 03, 2011 | 17.64 | 17.86 | 17.45 | 17.72 | 120,546 | +0.11(+0.62%) |
Feb 02, 2011 | 17.45 | 17.64 | 17.43 | 17.61 | 98,794 | +0.09(+0.53%) |
Feb 01, 2011 | 17.24 | 17.59 | 17.24 | 17.52 | 142,885 | +0.38(+2.20%) |
Jan 31, 2011 | 17.07 | 17.36 | 16.77 | 17.14 | 147,035 | +0.13(+0.79%) |
Jan 28, 2011 | 17.43 | 17.51 | 16.82 | 17.01 | 242,368 | -0.47(-2.69%) |
Jan 27, 2011 | 17.62 | 17.68 | 17.46 | 17.48 | 135,306 | -0.13(-0.76%) |
Jan 26, 2011 | 17.32 | 17.73 | 17.14 | 17.61 | 404,011 | +0.41(+2.39%) |
Jan 25, 2011 | 16.98 | 17.22 | 16.62 | 17.20 | 163,509 | +0.11(+0.64%) |
Jan 24, 2011 | 16.73 | 17.23 | 16.73 | 17.09 | 137,694 | +0.33(+1.95%) |
Jan 21, 2011 | 16.77 | 16.90 | 16.74 | 16.77 | 125,652 | +0.07(+0.40%) |
Jan 20, 2011 | 16.51 | 16.88 | 16.51 | 16.70 | 120,735 | +0.07(+0.40%) |
Jan 19, 2011 | 16.94 | 17.01 | 16.56 | 16.63 | 132,293 | -0.35(-2.07%) |
Jan 18, 2011 | 16.88 | 17.04 | 16.80 | 16.98 | 50,450 | +0.04(+0.25%) |
Jan 14, 2011 | 16.67 | 17.07 | 16.67 | 16.94 | 127,003 | +0.24(+1.46%) |
Jan 13, 2011 | 16.62 | 16.80 | 16.51 | 16.70 | 127,716 | +0.03(+0.15%) |
Jan 12, 2011 | 16.54 | 16.72 | 16.41 | 16.67 | 83,769 | +0.29(+1.79%) |
Jan 11, 2011 | 16.41 | 16.56 | 16.29 | 16.38 | 59,240 | -0.01(-0.05%) |
Jan 10, 2011 | 16.22 | 16.41 | 16.16 | 16.39 | 88,344 | +0.06(+0.36%) |
Jan 07, 2011 | 16.55 | 16.57 | 16.18 | 16.33 | 427,993 | -0.13(-0.82%) |
Jan 06, 2011 | 16.41 | 16.51 | 16.22 | 16.46 | 129,979 | +0.03(+0.15%) |
Jan 05, 2011 | 16.37 | 16.49 | 15.94 | 16.44 | 164,576 | +0.03(+0.20%) |
Jan 04, 2011 | 16.82 | 17.19 | 16.24 | 16.41 | 314,609 | -0.33(-1.95%) |
Jan 03, 2011 | 16.69 | 16.92 | 16.02 | 16.73 | 214,352 | +0.22(+1.32%) |
Dec 31, 2010 | 16.54 | 16.77 | 16.51 | 16.51 | 93,905 | -0.17(-1.01%) |
Dec 30, 2010 | 16.68 | 16.87 | 16.68 | 16.68 | 88,448 | -0.04(-0.25%) |
Dec 29, 2010 | 16.88 | 16.94 | 16.71 | 16.72 | 81,627 | -0.13(-0.75%) |
Dec 28, 2010 | 16.86 | 16.89 | 16.67 | 16.85 | 69,655 | +0.00(+0.00%) |
Dec 27, 2010 | 16.69 | 16.94 | 16.69 | 16.85 | 75,128 | +0.08(+0.50%) |
Dec 23, 2010 | 16.79 | 17.06 | 16.72 | 16.77 | 253,412 | -0.01(-0.05%) |
Dec 22, 2010 | 16.57 | 16.79 | 16.44 | 16.77 | 86,917 | +0.18(+1.11%) |
Dec 21, 2010 | 16.32 | 16.65 | 16.17 | 16.59 | 104,675 | +0.27(+1.64%) |
Dec 20, 2010 | 16.33 | 16.61 | 16.14 | 16.32 | 196,372 | -0.46(-2.75%) |
Dec 17, 2010 | 16.53 | 16.83 | 16.30 | 16.78 | 354,296 | +0.21(+1.26%) |
Dec 16, 2010 | 16.36 | 16.64 | 16.26 | 16.57 | 129,607 | +0.20(+1.23%) |
Dec 15, 2010 | 16.30 | 16.53 | 16.25 | 16.37 | 105,813 | -0.03(-0.20%) |
Dec 14, 2010 | 16.17 | 16.46 | 16.03 | 16.41 | 92,689 | +0.22(+1.35%) |
Dec 13, 2010 | 16.17 | 16.53 | 16.17 | 16.19 | 180,528 | -0.41(-2.48%) |
Dec 10, 2010 | 16.30 | 16.66 | 15.72 | 16.60 | 106,084 | +0.28(+1.70%) |
Dec 09, 2010 | 16.21 | 16.40 | 16.10 | 16.32 | 91,883 | +0.12(+0.72%) |
Dec 08, 2010 | 16.10 | 16.43 | 16.09 | 16.20 | 128,516 | +0.13(+0.84%) |
Dec 07, 2010 | 15.67 | 16.20 | 15.47 | 16.07 | 322,471 | +0.46(+2.96%) |
Dec 06, 2010 | 15.68 | 15.77 | 15.56 | 15.61 | 101,312 | -0.12(-0.75%) |
Dec 03, 2010 | 15.46 | 15.84 | 15.46 | 15.73 | 99,302 | +0.15(+0.97%) |
Dec 02, 2010 | 15.59 | 15.72 | 15.48 | 15.58 | 80,512 | +0.03(+0.16%) |
Dec 01, 2010 | 15.36 | 15.61 | 15.10 | 15.55 | 194,022 | +0.39(+2.60%) |
Nov 30, 2010 | 14.99 | 15.25 | 14.90 | 15.16 | 312,596 | +0.03(+0.22%) |
Nov 29, 2010 | 15.11 | 15.26 | 14.88 | 15.12 | 116,154 | -0.13(-0.83%) |
Nov 26, 2010 | 15.20 | 15.38 | 15.11 | 15.25 | 19,557 | -0.08(-0.49%) |
Nov 24, 2010 | 15.14 | 15.32 | 15.32 | 15.32 | 116,414 | +0.25(+1.67%) |
Nov 23, 2010 | 14.75 | 15.11 | 14.55 | 15.07 | 105,326 | +0.08(+0.50%) |
Nov 22, 2010 | 14.84 | 15.06 | 14.81 | 15.00 | 110,996 | +0.08(+0.56%) |
Nov 19, 2010 | 14.76 | 15.00 | 14.75 | 14.91 | 134,168 | +0.11(+0.74%) |
Nov 18, 2010 | 14.64 | 14.93 | 14.62 | 14.80 | 101,695 | +0.37(+2.56%) |
Nov 17, 2010 | 14.47 | 14.58 | 14.37 | 14.43 | 48,189 | -0.03(-0.17%) |
Nov 16, 2010 | 14.71 | 14.79 | 14.33 | 14.46 | 124,264 | -0.40(-2.71%) |
Nov 15, 2010 | 14.92 | 15.15 | 14.82 | 14.86 | 89,861 | -0.05(-0.34%) |
Nov 12, 2010 | 14.92 | 15.06 | 14.84 | 14.91 | 76,147 | -0.19(-1.28%) |
Nov 11, 2010 | 14.84 | 15.19 | 14.82 | 15.11 | 101,047 | +0.09(+0.61%) |
Nov 10, 2010 | 14.56 | 15.02 | 14.49 | 15.01 | 169,449 | +0.42(+2.87%) |
Nov 09, 2010 | 14.74 | 14.83 | 14.53 | 14.59 | 116,370 | -0.08(-0.51%) |
Nov 08, 2010 | 14.55 | 14.77 | 14.48 | 14.67 | 90,642 | +0.00(+0.00%) |
Nov 05, 2010 | 14.68 | 15.00 | 14.54 | 14.67 | 135,732 | -0.07(-0.46%) |
Nov 04, 2010 | 14.47 | 15.00 | 14.47 | 14.74 | 256,044 | -0.25(-1.68%) |
Nov 03, 2010 | 15.21 | 15.27 | 14.83 | 14.99 | 132,674 | -0.18(-1.16%) |
Nov 02, 2010 | 14.88 | 15.16 | 14.68 | 15.16 | 411,660 | +0.49(+3.31%) |
Nov 01, 2010 | 14.66 | 14.94 | 14.46 | 14.68 | 150,736 | +0.06(+0.40%) |
Oct 29, 2010 | 14.39 | 14.80 | 14.38 | 14.62 | 228,795 | +0.14(+0.99%) |
Oct 28, 2010 | 14.54 | 14.67 | 14.39 | 14.48 | 105,255 | -0.08(-0.52%) |
Oct 27, 2010 | 14.33 | 14.60 | 14.33 | 14.55 | 166,622 | +0.13(+0.87%) |
Oct 25, 2010 | 14.08 | 14.64 | 14.04 | 14.43 | 281,937 | +0.45(+3.24%) |
Oct 22, 2010 | 13.88 | 14.05 | 13.86 | 13.97 | 47,778 | +0.12(+0.85%) |
Oct 21, 2010 | 13.98 | 13.98 | 13.61 | 13.86 | 216,269 | -0.03(-0.24%) |
Oct 20, 2010 | 13.74 | 13.98 | 13.66 | 13.89 | 191,093 | +0.23(+1.72%) |
Oct 19, 2010 | 13.49 | 13.86 | 13.40 | 13.65 | 195,943 | -0.05(-0.37%) |
Oct 18, 2010 | 13.27 | 13.71 | 13.27 | 13.70 | 202,122 | +0.43(+3.22%) |
Oct 15, 2010 | 13.57 | 13.57 | 13.25 | 13.28 | 172,944 | -0.13(-1.00%) |
Oct 14, 2010 | 13.42 | 13.50 | 13.25 | 13.41 | 98,365 | -0.04(-0.31%) |
Oct 13, 2010 | 13.33 | 13.59 | 13.19 | 13.45 | 325,679 | +0.18(+1.39%) |
Oct 12, 2010 | 13.03 | 13.31 | 12.89 | 13.27 | 148,297 | +0.16(+1.22%) |
Oct 11, 2010 | 13.01 | 13.22 | 12.97 | 13.11 | 67,297 | +0.09(+0.71%) |
Oct 08, 2010 | 12.70 | 13.07 | 12.60 | 13.02 | 103,473 | +0.29(+2.31%) |
Oct 07, 2010 | 12.79 | 12.79 | 12.48 | 12.72 | 359,512 | +0.05(+0.40%) |
Oct 06, 2010 | 12.78 | 12.87 | 12.63 | 12.67 | 115,027 | -0.11(-0.85%) |
Oct 05, 2010 | 12.72 | 12.90 | 12.61 | 12.78 | 264,305 | +0.21(+1.67%) |
Oct 04, 2010 | 12.82 | 12.82 | 12.44 | 12.57 | 177,951 | -0.28(-2.15%) |
Oct 01, 2010 | 12.94 | 12.98 | 12.77 | 12.85 | 207,609 | -0.02(-0.13%) |
Sep 30, 2010 | 12.80 | 12.99 | 12.66 | 12.87 | 211,692 | +0.08(+0.66%) |
Sep 29, 2010 | 12.71 | 12.90 | 12.68 | 12.78 | 131,276 | -0.01(-0.07%) |
Sep 28, 2010 | 12.85 | 12.90 | 12.58 | 12.79 | 182,123 | -0.01(-0.07%) |
Sep 27, 2010 | 12.85 | 12.85 | 12.67 | 12.80 | 114,455 | -0.05(-0.39%) |
Sep 24, 2010 | 12.59 | 12.85 | 12.52 | 12.85 | 179,164 | +0.46(+3.72%) |
Sep 23, 2010 | 12.58 | 12.79 | 12.35 | 12.39 | 125,763 | -0.31(-2.44%) |
Sep 22, 2010 | 12.87 | 12.99 | 12.57 | 12.70 | 107,608 | -0.23(-1.75%) |
Sep 21, 2010 | 13.03 | 13.08 | 12.91 | 12.92 | 109,424 | -0.12(-0.90%) |
Sep 20, 2010 | 12.98 | 13.17 | 12.84 | 13.04 | 178,469 | +0.08(+0.58%) |
Sep 17, 2010 | 13.23 | 13.23 | 12.93 | 12.97 | 218,397 | -0.23(-1.78%) |
Sep 15, 2010 | 13.21 | 13.32 | 13.00 | 13.20 | 112,563 | -0.03(-0.25%) |
Sep 14, 2010 | 13.13 | 13.33 | 13.06 | 13.24 | 341,747 | +0.07(+0.51%) |
Sep 13, 2010 | 12.84 | 13.25 | 12.81 | 13.17 | 385,696 | +0.44(+3.43%) |
Sep 10, 2010 | 12.45 | 12.82 | 12.44 | 12.73 | 287,531 | +0.33(+2.64%) |
Sep 09, 2010 | 12.41 | 12.59 | 12.24 | 12.40 | 119,627 | +0.10(+0.82%) |
Sep 08, 2010 | 12.33 | 12.46 | 12.25 | 12.30 | 109,279 | +0.03(+0.20%) |
Sep 07, 2010 | 12.58 | 12.58 | 12.24 | 12.28 | 120,539 | -0.34(-2.66%) |
Sep 03, 2010 | 12.25 | 12.64 | 12.20 | 12.61 | 181,682 | +0.43(+3.51%) |
Sep 02, 2010 | 12.09 | 12.25 | 12.00 | 12.19 | 270,382 | +0.08(+0.69%) |
Sep 01, 2010 | 12.15 | 12.16 | 11.99 | 12.10 | 405,287 | +0.17(+1.41%) |
Aug 31, 2010 | 12.12 | 12.25 | 11.86 | 11.94 | 257,850 | -0.21(-1.73%) |
Aug 30, 2010 | 12.44 | 12.53 | 12.14 | 12.14 | 114,933 | -0.37(-2.95%) |
Aug 27, 2010 | 12.45 | 12.55 | 12.35 | 12.51 | 200,050 | +0.19(+1.57%) |
Aug 26, 2010 | 12.37 | 12.58 | 12.18 | 12.32 | 144,582 | -0.05(-0.41%) |
Aug 25, 2010 | 12.33 | 12.43 | 12.23 | 12.37 | 275,524 | -0.09(-0.74%) |
Aug 24, 2010 | 12.51 | 12.57 | 12.35 | 12.46 | 138,799 | -0.14(-1.13%) |
Aug 23, 2010 | 12.87 | 12.98 | 12.53 | 12.61 | 152,064 | -0.21(-1.64%) |
Aug 20, 2010 | 12.68 | 12.85 | 12.54 | 12.82 | 153,050 | +0.10(+0.79%) |
Aug 19, 2010 | 13.21 | 13.34 | 12.71 | 12.72 | 203,170 | -0.59(-4.41%) |
Aug 18, 2010 | 13.42 | 13.42 | 13.13 | 13.30 | 175,214 | -0.13(-0.94%) |
Aug 17, 2010 | 13.43 | 13.60 | 13.36 | 13.43 | 167,187 | +0.18(+1.33%) |
Aug 16, 2010 | 12.94 | 13.40 | 12.93 | 13.25 | 99,612 | +0.20(+1.54%) |
Aug 13, 2010 | 13.12 | 13.23 | 12.91 | 13.05 | 145,645 | -0.16(-1.21%) |
Aug 12, 2010 | 13.35 | 13.62 | 13.09 | 13.21 | 233,481 | -0.41(-3.02%) |
Aug 11, 2010 | 13.78 | 13.85 | 13.58 | 13.62 | 276,616 | -0.41(-2.93%) |
Aug 10, 2010 | 14.05 | 14.24 | 13.91 | 14.03 | 147,546 | -0.20(-1.41%) |
Aug 09, 2010 | 14.44 | 14.44 | 14.17 | 14.23 | 202,523 | -0.17(-1.17%) |
Aug 06, 2010 | 14.20 | 14.59 | 14.20 | 14.40 | 511,206 | +0.03(+0.18%) |
Aug 05, 2010 | 14.68 | 14.68 | 14.17 | 14.38 | 341,368 | -0.32(-2.17%) |
Aug 04, 2010 | 14.64 | 14.84 | 14.63 | 14.69 | 243,455 | +0.10(+0.69%) |
Aug 03, 2010 | 14.58 | 14.75 | 14.43 | 14.59 | 155,533 | -0.02(-0.11%) |