Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.98 | 17.28 | 16.80 | 17.20 | 612,152 | +0.02(+0.12%) |
Jul 28, 2011 | 17.32 | 17.60 | 17.18 | 17.18 | 466,287 | -0.20(-1.15%) |
Jul 27, 2011 | 17.60 | 17.71 | 17.25 | 17.38 | 737,537 | -0.41(-2.30%) |
Jul 26, 2011 | 17.77 | 18.03 | 17.63 | 17.79 | 676,401 | +0.01(+0.06%) |
Jul 25, 2011 | 17.79 | 18.00 | 17.52 | 17.78 | 450,830 | -0.22(-1.22%) |
Jul 22, 2011 | 18.05 | 18.10 | 17.97 | 18.00 | 629,747 | -0.02(-0.11%) |
Jul 21, 2011 | 17.98 | 18.25 | 17.95 | 18.02 | 857,411 | +0.13(+0.73%) |
Jul 20, 2011 | 18.03 | 18.03 | 17.60 | 17.89 | 682,058 | -0.07(-0.39%) |
Jul 19, 2011 | 17.50 | 18.00 | 17.47 | 17.96 | 824,485 | +0.60(+3.46%) |
Jul 18, 2011 | 17.47 | 17.47 | 17.04 | 17.36 | 401,758 | -0.14(-0.80%) |
Jul 15, 2011 | 17.73 | 17.73 | 17.22 | 17.50 | 630,697 | -0.18(-1.02%) |
Jul 14, 2011 | 17.71 | 17.86 | 17.42 | 17.68 | 814,984 | +0.07(+0.40%) |
Jul 13, 2011 | 17.67 | 17.94 | 17.57 | 17.61 | 410,658 | +0.00(+0.00%) |
Jul 12, 2011 | 17.69 | 17.88 | 17.51 | 17.61 | 493,249 | -0.16(-0.90%) |
Jul 11, 2011 | 17.87 | 18.17 | 17.66 | 17.77 | 725,867 | -0.34(-1.88%) |
Jul 08, 2011 | 18.10 | 18.13 | 17.90 | 18.11 | 798,502 | -0.36(-1.95%) |
Jul 07, 2011 | 17.86 | 18.62 | 17.77 | 18.47 | 1,871,547 | +0.89(+5.06%) |
Jul 06, 2011 | 17.71 | 17.97 | 17.54 | 17.58 | 2,467,965 | -0.12(-0.68%) |
Jul 05, 2011 | 17.48 | 17.79 | 17.33 | 17.70 | 1,581,999 | +0.33(+1.90%) |
Jul 01, 2011 | 17.20 | 17.48 | 17.14 | 17.37 | 1,033,749 | +0.27(+1.58%) |
Jun 30, 2011 | 17.12 | 17.18 | 16.98 | 17.10 | 680,259 | +0.01(+0.06%) |
Jun 29, 2011 | 17.32 | 17.32 | 16.92 | 17.09 | 731,493 | -0.06(-0.35%) |
Jun 28, 2011 | 17.11 | 17.29 | 17.05 | 17.15 | 1,267,510 | +0.14(+0.82%) |
Jun 27, 2011 | 16.94 | 17.15 | 16.62 | 17.01 | 1,368,757 | +0.16(+0.95%) |
Jun 24, 2011 | 17.23 | 17.26 | 16.77 | 16.85 | 7,984,588 | -0.33(-1.92%) |
Jun 23, 2011 | 16.96 | 17.32 | 16.74 | 17.18 | 1,651,633 | -0.05(-0.29%) |
Jun 22, 2011 | 17.38 | 17.80 | 17.19 | 17.23 | 1,187,355 | -0.20(-1.15%) |
Jun 21, 2011 | 16.86 | 17.48 | 16.79 | 17.43 | 1,363,649 | +0.63(+3.75%) |
Jun 20, 2011 | 16.72 | 16.81 | 16.66 | 16.80 | 1,646,918 | +0.23(+1.39%) |
Jun 17, 2011 | 16.30 | 16.90 | 16.25 | 16.57 | 2,210,344 | +0.43(+2.66%) |
Jun 16, 2011 | 15.99 | 16.35 | 15.83 | 16.14 | 985,563 | +0.16(+1.00%) |
Jun 15, 2011 | 16.05 | 16.36 | 15.88 | 15.98 | 1,137,575 | -0.26(-1.60%) |
Jun 14, 2011 | 15.81 | 16.47 | 15.71 | 16.24 | 1,142,076 | +0.67(+4.30%) |
Jun 13, 2011 | 15.66 | 15.99 | 15.48 | 15.57 | 839,635 | +0.02(+0.13%) |
Jun 10, 2011 | 16.01 | 16.04 | 15.28 | 15.55 | 1,243,115 | -0.56(-3.48%) |
Jun 09, 2011 | 15.85 | 16.27 | 15.70 | 16.11 | 1,126,802 | +0.31(+1.96%) |
Jun 08, 2011 | 16.05 | 16.08 | 15.65 | 15.80 | 1,349,480 | -0.27(-1.68%) |
Jun 07, 2011 | 15.94 | 16.42 | 15.94 | 16.07 | 1,114,375 | +0.23(+1.45%) |
Jun 06, 2011 | 16.32 | 16.44 | 15.82 | 15.84 | 782,832 | -0.51(-3.12%) |
Jun 03, 2011 | 16.06 | 16.52 | 15.94 | 16.35 | 932,908 | +0.51(+3.22%) |
May 24, 2011 | 15.86 | 16.00 | 15.61 | 15.84 | 608,138 | +0.06(+0.38%) |
May 23, 2011 | 15.88 | 16.08 | 15.71 | 15.78 | 744,842 | -0.37(-2.29%) |
May 20, 2011 | 16.20 | 16.40 | 15.84 | 16.15 | 1,021,091 | -0.32(-1.94%) |
May 19, 2011 | 16.34 | 16.61 | 16.24 | 16.47 | 872,331 | +0.17(+1.04%) |
May 18, 2011 | 15.64 | 16.37 | 15.59 | 16.30 | 763,515 | +0.65(+4.15%) |
May 17, 2011 | 15.73 | 15.97 | 15.51 | 15.65 | 602,609 | -0.14(-0.89%) |
May 16, 2011 | 16.21 | 16.34 | 15.73 | 15.79 | 705,289 | -0.52(-3.19%) |
May 13, 2011 | 16.38 | 16.73 | 16.20 | 16.31 | 853,493 | -0.04(-0.24%) |
May 12, 2011 | 15.73 | 16.38 | 15.50 | 16.35 | 924,730 | +0.55(+3.48%) |
May 11, 2011 | 15.89 | 16.00 | 15.38 | 15.80 | 615,383 | -0.12(-0.75%) |
May 10, 2011 | 15.50 | 15.94 | 15.38 | 15.92 | 809,195 | +0.45(+2.91%) |
May 09, 2011 | 15.73 | 15.85 | 15.39 | 15.47 | 1,025,843 | -0.33(-2.09%) |
May 06, 2011 | 15.75 | 16.16 | 15.56 | 15.80 | 1,062,604 | +0.79(+5.26%) |
May 05, 2011 | 14.29 | 15.30 | 14.14 | 15.01 | 1,349,300 | +0.35(+2.39%) |
May 04, 2011 | 14.83 | 14.90 | 14.29 | 14.66 | 867,148 | +0.18(+1.24%) |
May 03, 2011 | 14.52 | 14.64 | 14.34 | 14.48 | 582,646 | -0.04(-0.28%) |
May 02, 2011 | 14.55 | 14.55 | 14.50 | 14.52 | 600,597 | -0.27(-1.83%) |
Apr 29, 2011 | 14.83 | 15.00 | 14.71 | 14.79 | 659,875 | +0.00(+0.00%) |
Apr 28, 2011 | 14.63 | 14.84 | 14.51 | 14.79 | 490,168 | +0.14(+0.96%) |
Apr 27, 2011 | 14.52 | 14.73 | 14.41 | 14.65 | 658,217 | +0.18(+1.24%) |
Apr 26, 2011 | 14.26 | 14.73 | 14.19 | 14.47 | 568,207 | +0.27(+1.90%) |
Apr 25, 2011 | 14.22 | 14.25 | 14.00 | 14.20 | 393,353 | -0.10(-0.70%) |
Apr 21, 2011 | 14.36 | 14.44 | 14.15 | 14.30 | 361,558 | +0.06(+0.42%) |
Apr 20, 2011 | 13.68 | 14.24 | 13.68 | 14.24 | 837,525 | +0.83(+6.19%) |
Apr 19, 2011 | 13.44 | 13.51 | 13.18 | 13.41 | 569,485 | -0.01(-0.07%) |
Apr 18, 2011 | 13.47 | 13.55 | 13.16 | 13.42 | 568,421 | -0.25(-1.83%) |
Apr 15, 2011 | 13.59 | 13.80 | 13.53 | 13.67 | 676,013 | +0.02(+0.15%) |
Apr 14, 2011 | 13.59 | 13.69 | 13.53 | 13.65 | 408,476 | -0.08(-0.58%) |
Apr 13, 2011 | 14.06 | 14.13 | 13.51 | 13.73 | 585,542 | -0.29(-2.07%) |
Apr 12, 2011 | 14.19 | 14.49 | 13.98 | 14.02 | 680,247 | -0.23(-1.61%) |
Apr 11, 2011 | 14.06 | 14.30 | 14.03 | 14.25 | 565,108 | +0.19(+1.35%) |
Apr 08, 2011 | 14.62 | 14.66 | 13.88 | 14.06 | 507,000 | -0.48(-3.30%) |
Apr 07, 2011 | 14.39 | 14.90 | 14.39 | 14.54 | 627,327 | +0.12(+0.83%) |
Apr 06, 2011 | 14.43 | 14.60 | 14.22 | 14.42 | 498,306 | +0.09(+0.63%) |
Apr 05, 2011 | 13.74 | 14.52 | 13.71 | 14.33 | 831,884 | +0.54(+3.92%) |
Apr 04, 2011 | 13.84 | 13.96 | 13.63 | 13.79 | 430,531 | +0.00(+0.00%) |
Apr 01, 2011 | 14.16 | 14.23 | 13.73 | 13.79 | 646,736 | -0.22(-1.57%) |
Mar 31, 2011 | 14.09 | 14.21 | 13.73 | 14.01 | 611,797 | -0.07(-0.50%) |
Mar 30, 2011 | 13.68 | 14.14 | 13.62 | 14.08 | 767,908 | +0.46(+3.38%) |
Mar 29, 2011 | 13.40 | 13.68 | 13.15 | 13.62 | 544,257 | +0.25(+1.87%) |
Mar 28, 2011 | 13.80 | 13.95 | 13.32 | 13.37 | 591,351 | -0.40(-2.90%) |
Mar 25, 2011 | 13.62 | 14.02 | 13.54 | 13.77 | 483,828 | +0.22(+1.62%) |
Mar 24, 2011 | 13.63 | 13.70 | 13.43 | 13.55 | 513,790 | +0.01(+0.07%) |
Mar 23, 2011 | 13.43 | 13.59 | 13.00 | 13.54 | 668,973 | +0.06(+0.45%) |
Mar 22, 2011 | 13.69 | 13.79 | 13.46 | 13.48 | 733,485 | -0.18(-1.32%) |
Mar 21, 2011 | 13.63 | 13.74 | 13.60 | 13.66 | 776,937 | +0.48(+3.64%) |
Mar 18, 2011 | 13.36 | 13.55 | 13.02 | 13.18 | 2,283,057 | -0.02(-0.15%) |
Mar 17, 2011 | 13.56 | 13.56 | 13.16 | 13.20 | 637,447 | -0.10(-0.75%) |
Mar 16, 2011 | 13.77 | 13.78 | 13.12 | 13.30 | 1,116,073 | -0.22(-1.63%) |
Mar 15, 2011 | 13.27 | 13.66 | 13.04 | 13.52 | 1,143,010 | +0.48(+3.68%) |
Mar 14, 2011 | 12.91 | 13.20 | 12.61 | 13.04 | 1,122,725 | -0.04(-0.31%) |
Mar 11, 2011 | 12.58 | 13.17 | 12.52 | 13.08 | 1,030,615 | +0.45(+3.56%) |
Mar 10, 2011 | 12.62 | 12.88 | 12.49 | 12.63 | 920,502 | -0.20(-1.56%) |
Mar 09, 2011 | 12.73 | 13.00 | 12.67 | 12.83 | 549,070 | +0.03(+0.23%) |
Mar 08, 2011 | 12.71 | 12.95 | 12.60 | 12.80 | 715,064 | +0.11(+0.87%) |
Mar 07, 2011 | 12.95 | 13.22 | 12.55 | 12.69 | 1,203,212 | -0.33(-2.53%) |
Mar 04, 2011 | 13.31 | 13.34 | 12.93 | 13.02 | 791,903 | -0.33(-2.47%) |
Mar 03, 2011 | 13.21 | 13.42 | 12.92 | 13.35 | 1,037,583 | +0.30(+2.30%) |
Mar 02, 2011 | 12.79 | 13.12 | 12.79 | 13.05 | 1,206,175 | +0.21(+1.64%) |
Mar 01, 2011 | 12.92 | 13.00 | 12.68 | 12.84 | 1,026,467 | -0.13(-1.00%) |
Feb 28, 2011 | 13.27 | 13.38 | 12.86 | 12.97 | 597,465 | -0.21(-1.59%) |
Feb 25, 2011 | 13.04 | 13.28 | 12.86 | 13.18 | 773,899 | +0.16(+1.23%) |
Feb 24, 2011 | 12.99 | 13.31 | 12.81 | 13.02 | 824,963 | +0.06(+0.46%) |
Feb 23, 2011 | 13.49 | 13.51 | 12.73 | 12.96 | 898,766 | -0.53(-3.93%) |
Feb 22, 2011 | 13.71 | 13.86 | 13.43 | 13.49 | 663,587 | -0.35(-2.53%) |
Feb 18, 2011 | 13.84 | 13.87 | 13.61 | 13.84 | 649,056 | -0.01(-0.07%) |
Feb 17, 2011 | 13.71 | 14.02 | 13.66 | 13.85 | 562,905 | +0.11(+0.80%) |
Feb 16, 2011 | 13.67 | 14.02 | 13.59 | 13.74 | 587,636 | +0.15(+1.10%) |
Feb 15, 2011 | 13.88 | 13.89 | 13.50 | 13.59 | 621,090 | -0.34(-2.44%) |
Feb 14, 2011 | 14.00 | 14.17 | 13.71 | 13.93 | 456,096 | -0.02(-0.14%) |
Feb 11, 2011 | 13.86 | 14.00 | 13.64 | 13.95 | 655,234 | +0.04(+0.29%) |
Feb 10, 2011 | 14.04 | 14.07 | 13.75 | 13.91 | 541,524 | -0.20(-1.42%) |
Feb 09, 2011 | 14.12 | 14.35 | 13.77 | 14.11 | 607,782 | -0.09(-0.63%) |
Feb 08, 2011 | 14.23 | 14.35 | 13.97 | 14.20 | 810,190 | -0.08(-0.56%) |
Feb 07, 2011 | 14.59 | 14.80 | 14.21 | 14.28 | 915,974 | -0.25(-1.72%) |
Feb 04, 2011 | 14.42 | 14.91 | 14.18 | 14.53 | 972,489 | +0.16(+1.11%) |
Feb 03, 2011 | 13.12 | 14.96 | 13.12 | 14.37 | 1,966,184 | +1.74(+13.78%) |
Feb 02, 2011 | 13.31 | 13.33 | 12.57 | 12.63 | 955,667 | -0.76(-5.68%) |
Feb 01, 2011 | 13.26 | 13.60 | 13.16 | 13.39 | 492,514 | +0.23(+1.75%) |
Jan 31, 2011 | 13.18 | 13.34 | 12.94 | 13.16 | 496,913 | +0.07(+0.53%) |
Jan 28, 2011 | 13.27 | 13.41 | 12.84 | 13.09 | 1,083,211 | -0.24(-1.80%) |
Jan 27, 2011 | 13.10 | 13.35 | 12.91 | 13.33 | 658,050 | +0.27(+2.07%) |
Jan 26, 2011 | 13.02 | 13.28 | 12.72 | 13.06 | 741,131 | +0.05(+0.38%) |
Jan 25, 2011 | 12.78 | 13.02 | 12.66 | 13.01 | 625,861 | +0.13(+1.01%) |
Jan 24, 2011 | 12.77 | 13.06 | 12.58 | 12.88 | 633,688 | +0.18(+1.42%) |
Jan 21, 2011 | 12.97 | 13.04 | 12.58 | 12.70 | 711,353 | -0.21(-1.63%) |
Jan 20, 2011 | 12.60 | 13.37 | 12.60 | 12.91 | 1,517,870 | +0.25(+1.97%) |
Jan 19, 2011 | 13.19 | 13.19 | 12.64 | 12.66 | 1,211,397 | -0.53(-4.02%) |
Jan 18, 2011 | 13.69 | 13.69 | 13.07 | 13.19 | 968,261 | -0.44(-3.23%) |
Jan 14, 2011 | 13.88 | 13.91 | 13.47 | 13.63 | 889,253 | -0.27(-1.94%) |
Jan 13, 2011 | 14.04 | 14.10 | 13.88 | 13.90 | 405,426 | -0.09(-0.64%) |
Jan 12, 2011 | 13.92 | 14.12 | 13.76 | 13.99 | 708,508 | +0.25(+1.82%) |
Jan 11, 2011 | 13.92 | 13.93 | 13.55 | 13.74 | 689,760 | -0.09(-0.65%) |
Jan 10, 2011 | 13.89 | 13.98 | 13.59 | 13.83 | 904,782 | -0.10(-0.72%) |
Jan 07, 2011 | 14.22 | 14.29 | 13.51 | 13.93 | 694,330 | -0.20(-1.42%) |
Jan 06, 2011 | 14.53 | 14.54 | 14.01 | 14.13 | 601,258 | -0.35(-2.42%) |
Jan 05, 2011 | 14.59 | 14.82 | 14.31 | 14.48 | 790,583 | -0.19(-1.30%) |
Jan 04, 2011 | 14.99 | 15.30 | 14.53 | 14.67 | 1,221,968 | -0.25(-1.68%) |
Jan 03, 2011 | 14.73 | 15.31 | 14.65 | 14.92 | 560,868 | +0.39(+2.68%) |
Dec 31, 2010 | 14.70 | 14.82 | 14.10 | 14.53 | 1,088,729 | -0.17(-1.16%) |
Dec 30, 2010 | 14.70 | 15.09 | 14.65 | 14.70 | 232,383 | +0.02(+0.14%) |
Dec 29, 2010 | 14.31 | 14.77 | 14.27 | 14.68 | 322,275 | +0.39(+2.73%) |
Dec 28, 2010 | 14.50 | 14.54 | 14.29 | 14.29 | 264,355 | -0.19(-1.31%) |
Dec 27, 2010 | 14.46 | 14.57 | 14.16 | 14.48 | 330,750 | -0.04(-0.28%) |
Dec 23, 2010 | 14.45 | 14.71 | 14.38 | 14.52 | 287,887 | +0.09(+0.62%) |
Dec 22, 2010 | 14.39 | 14.60 | 14.27 | 14.43 | 418,694 | +0.03(+0.21%) |
Dec 21, 2010 | 14.32 | 14.42 | 14.10 | 14.40 | 462,082 | +0.13(+0.91%) |
Dec 20, 2010 | 14.64 | 14.73 | 14.26 | 14.27 | 620,269 | -0.42(-2.86%) |
Dec 17, 2010 | 14.42 | 14.70 | 14.29 | 14.69 | 1,676,449 | +0.24(+1.66%) |
Dec 16, 2010 | 13.95 | 14.45 | 13.86 | 14.45 | 801,355 | +0.49(+3.51%) |
Dec 15, 2010 | 14.07 | 14.27 | 13.81 | 13.96 | 797,726 | -0.06(-0.43%) |
Dec 14, 2010 | 14.09 | 14.30 | 13.93 | 14.02 | 698,864 | +0.02(+0.14%) |
Dec 13, 2010 | 14.64 | 14.66 | 13.99 | 14.00 | 641,567 | -0.58(-3.98%) |
Dec 10, 2010 | 14.38 | 14.74 | 14.27 | 14.58 | 556,318 | +0.25(+1.74%) |
Dec 09, 2010 | 14.13 | 14.39 | 13.82 | 14.33 | 636,898 | +0.34(+2.43%) |
Dec 08, 2010 | 13.97 | 14.10 | 13.75 | 13.99 | 474,292 | +0.07(+0.50%) |
Dec 07, 2010 | 14.31 | 14.68 | 13.89 | 13.92 | 743,098 | -0.19(-1.35%) |
Dec 06, 2010 | 13.73 | 14.15 | 13.68 | 14.11 | 581,419 | +0.32(+2.32%) |
Dec 03, 2010 | 13.58 | 13.80 | 13.42 | 13.79 | 1,083,367 | +0.10(+0.73%) |
Dec 02, 2010 | 13.83 | 13.87 | 13.49 | 13.69 | 759,043 | -0.14(-1.01%) |
Dec 01, 2010 | 14.00 | 14.06 | 13.69 | 13.83 | 673,775 | +0.08(+0.58%) |
Nov 30, 2010 | 13.59 | 13.91 | 13.53 | 13.75 | 1,158,244 | -0.02(-0.15%) |
Nov 29, 2010 | 13.63 | 13.83 | 13.54 | 13.77 | 1,079,865 | +0.03(+0.22%) |
Nov 26, 2010 | 13.53 | 13.86 | 13.41 | 13.74 | 410,413 | +0.13(+0.96%) |
Nov 24, 2010 | 13.14 | 13.61 | 13.61 | 13.61 | 884,181 | +0.50(+3.81%) |
Nov 23, 2010 | 12.57 | 13.12 | 12.39 | 13.11 | 923,935 | +0.35(+2.74%) |
Nov 22, 2010 | 12.84 | 12.97 | 12.60 | 12.76 | 1,074,753 | -0.24(-1.85%) |
Nov 19, 2010 | 12.38 | 13.11 | 12.34 | 13.00 | 878,550 | +0.54(+4.33%) |
Nov 18, 2010 | 13.17 | 13.62 | 12.44 | 12.46 | 1,889,036 | -0.18(-1.42%) |
Nov 17, 2010 | 12.29 | 12.65 | 12.29 | 12.64 | 497,777 | +0.35(+2.85%) |
Nov 16, 2010 | 12.43 | 12.74 | 12.19 | 12.29 | 764,332 | -0.24(-1.92%) |
Nov 15, 2010 | 12.47 | 12.75 | 12.33 | 12.53 | 450,818 | +0.16(+1.29%) |
Nov 12, 2010 | 12.47 | 12.70 | 12.30 | 12.37 | 538,733 | -0.25(-1.98%) |
Nov 11, 2010 | 12.48 | 12.78 | 12.20 | 12.62 | 547,146 | -0.04(-0.32%) |
Nov 10, 2010 | 12.32 | 12.66 | 12.14 | 12.66 | 552,074 | +0.33(+2.68%) |
Nov 09, 2010 | 12.78 | 12.80 | 12.26 | 12.33 | 659,252 | -0.57(-4.42%) |
Nov 08, 2010 | 12.97 | 13.00 | 12.58 | 12.90 | 541,237 | -0.14(-1.07%) |
Nov 05, 2010 | 12.68 | 13.13 | 12.54 | 13.04 | 812,624 | +0.36(+2.84%) |
Nov 04, 2010 | 12.29 | 12.69 | 12.20 | 12.68 | 922,915 | +0.69(+5.75%) |
Nov 03, 2010 | 12.04 | 12.10 | 11.81 | 11.99 | 678,608 | -0.07(-0.58%) |
Nov 02, 2010 | 11.98 | 12.20 | 11.81 | 12.06 | 1,112,861 | +0.26(+2.20%) |
Nov 01, 2010 | 12.27 | 12.39 | 11.75 | 11.80 | 754,384 | -0.37(-3.04%) |
Oct 29, 2010 | 12.22 | 12.34 | 12.10 | 12.17 | 536,411 | -0.05(-0.41%) |
Oct 28, 2010 | 12.39 | 12.49 | 12.08 | 12.22 | 576,293 | -0.09(-0.73%) |
Oct 27, 2010 | 12.47 | 12.64 | 12.02 | 12.31 | 987,738 | -0.27(-2.15%) |
Oct 25, 2010 | 12.44 | 12.65 | 12.41 | 12.58 | 652,057 | +0.24(+1.94%) |
Oct 22, 2010 | 12.31 | 12.46 | 12.03 | 12.34 | 788,472 | +0.04(+0.33%) |
Oct 21, 2010 | 11.75 | 12.39 | 11.70 | 12.30 | 1,925,886 | +0.66(+5.67%) |
Oct 20, 2010 | 11.48 | 11.72 | 11.48 | 11.64 | 979,194 | +0.25(+2.19%) |
Oct 19, 2010 | 11.61 | 11.87 | 11.28 | 11.39 | 742,857 | -0.44(-3.72%) |
Oct 18, 2010 | 11.78 | 11.89 | 11.64 | 11.83 | 565,250 | +0.11(+0.94%) |
Oct 15, 2010 | 11.66 | 11.79 | 11.53 | 11.72 | 1,131,723 | +0.22(+1.91%) |
Oct 14, 2010 | 11.83 | 11.83 | 11.41 | 11.50 | 1,045,316 | -0.34(-2.87%) |
Oct 13, 2010 | 11.98 | 12.12 | 11.74 | 11.84 | 1,329,234 | -0.04(-0.34%) |
Oct 12, 2010 | 11.27 | 11.92 | 11.20 | 11.88 | 730,629 | +0.58(+5.13%) |
Oct 11, 2010 | 11.38 | 11.40 | 11.13 | 11.30 | 626,280 | -0.11(-0.96%) |
Oct 08, 2010 | 11.41 | 11.53 | 11.22 | 11.41 | 887,459 | +0.14(+1.24%) |
Oct 07, 2010 | 11.39 | 11.48 | 11.11 | 11.27 | 1,866 | -0.05(-0.44%) |
Oct 06, 2010 | 11.19 | 11.34 | 11.07 | 11.32 | 751,331 | +0.07(+0.62%) |
Oct 05, 2010 | 11.21 | 11.50 | 11.11 | 11.25 | 1,133,078 | +0.24(+2.18%) |
Oct 04, 2010 | 11.30 | 11.36 | 10.85 | 11.01 | 929,342 | -0.30(-2.65%) |
Oct 01, 2010 | 11.31 | 11.45 | 11.14 | 11.31 | 650,473 | +0.11(+0.95%) |
Sep 30, 2010 | 11.20 | 11.70 | 11.14 | 11.20 | 5,223 | -0.40(-3.42%) |
Sep 29, 2010 | 11.68 | 11.70 | 11.40 | 11.60 | 618,455 | -0.10(-0.85%) |
Sep 28, 2010 | 11.54 | 11.72 | 11.14 | 11.70 | 880 | +0.27(+2.36%) |
Sep 27, 2010 | 11.50 | 11.62 | 11.35 | 11.43 | 463,740 | -0.04(-0.35%) |
Sep 24, 2010 | 11.19 | 11.52 | 11.13 | 11.47 | 682,475 | +0.47(+4.27%) |
Sep 23, 2010 | 11.00 | 11.19 | 10.72 | 11.00 | 102,359 | +0.16(+1.48%) |
Sep 22, 2010 | 10.89 | 10.95 | 10.70 | 10.84 | 743,950 | +0.02(+0.18%) |
Sep 21, 2010 | 10.99 | 10.99 | 10.71 | 10.82 | 923,345 | -0.17(-1.55%) |
Sep 20, 2010 | 10.69 | 11.01 | 10.55 | 10.99 | 737,101 | +0.38(+3.58%) |
Sep 17, 2010 | 10.61 | 10.75 | 10.28 | 10.61 | 2,435,474 | +0.00(+0.00%) |
Sep 15, 2010 | 10.49 | 10.69 | 10.43 | 10.61 | 749,508 | +0.04(+0.38%) |
Sep 14, 2010 | 10.34 | 10.70 | 10.21 | 10.57 | 1,175,827 | +0.15(+1.44%) |
Sep 13, 2010 | 10.07 | 10.46 | 10.06 | 10.42 | 765,654 | +0.42(+4.20%) |
Sep 10, 2010 | 9.780 | 10.02 | 9.660 | 10.00 | 706,993 | +0.28(+2.88%) |
Sep 09, 2010 | 10.01 | 10.04 | 9.660 | 9.720 | 496,946 | -0.12(-1.22%) |
Sep 08, 2010 | 9.570 | 9.920 | 9.570 | 9.840 | 608,438 | +0.27(+2.82%) |
Sep 07, 2010 | 9.890 | 9.890 | 9.510 | 9.570 | 2,969 | -0.33(-3.33%) |
Sep 03, 2010 | 9.630 | 10.12 | 9.630 | 9.900 | 711,585 | +0.41(+4.32%) |
Sep 02, 2010 | 8.990 | 9.510 | 8.990 | 9.490 | 1,707 | +0.45(+4.98%) |
Sep 01, 2010 | 8.800 | 9.100 | 8.740 | 9.040 | 712,799 | +0.39(+4.51%) |
Aug 31, 2010 | 8.625 | 8.980 | 8.530 | 8.650 | 5,800 | -0.01(-0.12%) |
Aug 30, 2010 | 9.060 | 9.090 | 8.660 | 8.660 | 514,632 | -0.43(-4.73%) |
Aug 27, 2010 | 9.100 | 9.180 | 8.700 | 9.090 | 849,014 | +0.26(+2.94%) |
Aug 26, 2010 | 8.930 | 9.040 | 8.800 | 8.830 | 2,080 | +0.00(+0.00%) |
Aug 25, 2010 | 8.520 | 8.880 | 8.370 | 8.830 | 2,060 | +0.23(+2.67%) |
Aug 24, 2010 | 8.700 | 8.880 | 8.400 | 8.600 | 8,366 | -0.26(-2.93%) |
Aug 23, 2010 | 8.840 | 9.030 | 8.750 | 8.860 | 709,751 | +0.07(+0.80%) |
Aug 20, 2010 | 8.800 | 8.830 | 8.600 | 8.790 | 607,152 | -0.09(-1.01%) |
Aug 19, 2010 | 9.160 | 9.280 | 8.750 | 8.880 | 7,192 | -0.35(-3.79%) |
Aug 18, 2010 | 9.040 | 9.405 | 8.970 | 9.230 | 32,121 | +0.20(+2.21%) |
Aug 17, 2010 | 8.890 | 9.220 | 8.810 | 9.030 | 4,965 | +0.27(+3.08%) |
Aug 16, 2010 | 8.550 | 8.980 | 8.420 | 8.760 | 614,780 | +0.12(+1.39%) |
Aug 13, 2010 | 8.640 | 8.950 | 8.580 | 8.640 | 657,798 | -0.32(-3.57%) |
Aug 12, 2010 | 8.570 | 9.160 | 8.500 | 8.960 | 803,491 | +0.26(+2.99%) |
Aug 11, 2010 | 8.960 | 9.070 | 8.700 | 8.700 | 500 | -0.46(-5.02%) |
Aug 10, 2010 | 9.450 | 9.490 | 9.100 | 9.160 | 728,084 | -0.43(-4.48%) |
Aug 09, 2010 | 9.410 | 9.720 | 9.380 | 9.590 | 590,227 | +0.22(+2.35%) |
Aug 06, 2010 | 9.370 | 9.430 | 9.030 | 9.370 | 847,623 | -0.05(-0.53%) |
Aug 05, 2010 | 9.490 | 9.500 | 9.150 | 9.420 | 978,316 | -0.18(-1.87%) |
Aug 04, 2010 | 9.480 | 9.680 | 9.420 | 9.600 | 784,531 | +0.15(+1.59%) |
Aug 03, 2010 | 9.720 | 9.740 | 9.160 | 9.450 | 1,027,040 | -0.29(-2.98%) |