Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.66 | 13.70 | 13.37 | 13.49 | 1,120,149 | -0.12(-0.90%) |
Aug 30, 2011 | 13.05 | 13.79 | 13.05 | 13.62 | 2,398,335 | +0.58(+4.44%) |
Aug 29, 2011 | 13.00 | 13.18 | 12.87 | 13.04 | 1,525,778 | +0.11(+0.82%) |
Aug 26, 2011 | 12.71 | 12.99 | 12.61 | 12.93 | 438,063 | +0.15(+1.15%) |
Aug 25, 2011 | 13.31 | 13.37 | 12.71 | 12.78 | 748,674 | -0.45(-3.38%) |
Aug 24, 2011 | 12.88 | 13.37 | 12.88 | 13.23 | 2,279,382 | +0.37(+2.85%) |
Aug 23, 2011 | 12.58 | 12.91 | 12.45 | 12.87 | 808,516 | +0.34(+2.73%) |
Aug 22, 2011 | 12.53 | 12.73 | 12.44 | 12.52 | 744,978 | +0.25(+2.06%) |
Aug 19, 2011 | 12.32 | 12.72 | 12.19 | 12.27 | 680,685 | -0.07(-0.59%) |
Aug 18, 2011 | 12.55 | 12.55 | 12.13 | 12.35 | 846,334 | -0.51(-3.99%) |
Aug 17, 2011 | 13.09 | 13.30 | 12.75 | 12.86 | 416,682 | -0.24(-1.80%) |
Aug 16, 2011 | 12.93 | 13.12 | 12.82 | 13.09 | 578,007 | +0.03(+0.25%) |
Aug 15, 2011 | 13.01 | 13.07 | 12.89 | 13.06 | 336,290 | +0.12(+0.94%) |
Aug 12, 2011 | 12.81 | 13.18 | 12.70 | 12.94 | 1,110,761 | +0.26(+2.06%) |
Aug 11, 2011 | 12.50 | 12.94 | 12.50 | 12.68 | 1,385,518 | +0.25(+2.03%) |
Aug 10, 2011 | 12.87 | 13.00 | 12.39 | 12.43 | 1,363,067 | -0.70(-5.33%) |
Aug 09, 2011 | 13.03 | 13.15 | 12.48 | 13.13 | 1,894,535 | +0.28(+2.15%) |
Aug 08, 2011 | 13.03 | 13.12 | 12.78 | 12.85 | 2,948,367 | -0.47(-3.55%) |
Aug 05, 2011 | 13.22 | 13.36 | 12.83 | 13.32 | 1,454,744 | +0.23(+1.74%) |
Aug 04, 2011 | 13.45 | 13.75 | 13.05 | 13.09 | 606,026 | -0.51(-3.77%) |
Aug 03, 2011 | 13.92 | 14.22 | 13.38 | 13.61 | 851,012 | +0.49(+3.72%) |
Aug 02, 2011 | 13.32 | 13.61 | 13.10 | 13.12 | 661,695 | -0.34(-2.54%) |
Aug 01, 2011 | 13.66 | 13.66 | 13.32 | 13.46 | 431,584 | +0.02(+0.18%) |
Jul 29, 2011 | 13.56 | 13.66 | 13.39 | 13.44 | 408,660 | -0.24(-1.73%) |
Jul 28, 2011 | 13.63 | 13.80 | 13.53 | 13.67 | 250,873 | +0.01(+0.06%) |
Jul 27, 2011 | 13.83 | 13.83 | 13.50 | 13.66 | 528,806 | -0.18(-1.29%) |
Jul 26, 2011 | 14.00 | 14.05 | 13.82 | 13.84 | 596,850 | -0.12(-0.87%) |
Jul 25, 2011 | 14.18 | 14.23 | 13.97 | 13.97 | 519,935 | -0.29(-2.06%) |
Jul 22, 2011 | 14.29 | 14.31 | 14.24 | 14.26 | 286,191 | +0.07(+0.52%) |
Jul 21, 2011 | 14.35 | 14.38 | 14.13 | 14.19 | 904,083 | -0.11(-0.80%) |
Jul 20, 2011 | 14.50 | 14.54 | 14.27 | 14.30 | 594,824 | -0.11(-0.79%) |
Jul 19, 2011 | 14.28 | 14.56 | 14.23 | 14.41 | 669,697 | +0.26(+1.84%) |
Jul 18, 2011 | 14.32 | 14.32 | 13.95 | 14.15 | 436,534 | -0.22(-1.53%) |
Jul 15, 2011 | 14.43 | 14.48 | 14.27 | 14.37 | 346,720 | +0.04(+0.28%) |
Jul 14, 2011 | 14.24 | 14.48 | 14.24 | 14.33 | 1,314,049 | +0.11(+0.74%) |
Jul 13, 2011 | 14.34 | 14.41 | 14.17 | 14.23 | 623,080 | +0.00(+0.00%) |
Jul 12, 2011 | 14.19 | 14.24 | 14.04 | 14.23 | 475,226 | +0.05(+0.34%) |
Jul 11, 2011 | 14.24 | 14.34 | 14.14 | 14.18 | 725,419 | -0.21(-1.47%) |
Jul 08, 2011 | 14.35 | 14.49 | 14.23 | 14.39 | 456,410 | -0.10(-0.67%) |
Jul 07, 2011 | 14.61 | 14.79 | 14.39 | 14.49 | 540,971 | -0.03(-0.22%) |
Jul 06, 2011 | 14.21 | 14.54 | 14.11 | 14.52 | 846,548 | +0.23(+1.60%) |
Jul 05, 2011 | 14.10 | 14.30 | 13.94 | 14.29 | 624,542 | +0.13(+0.92%) |
Jul 01, 2011 | 13.99 | 14.19 | 13.83 | 14.16 | 554,199 | +0.12(+0.87%) |
Jun 30, 2011 | 13.97 | 14.10 | 13.91 | 14.04 | 613,592 | +0.13(+0.94%) |
Jun 29, 2011 | 13.92 | 14.16 | 13.81 | 13.91 | 882,944 | +0.00(+0.00%) |
Jun 28, 2011 | 13.64 | 14.05 | 13.53 | 13.91 | 1,033,168 | +0.46(+3.39%) |
Jun 27, 2011 | 13.24 | 13.53 | 13.21 | 13.45 | 831,530 | +0.15(+1.10%) |
Jun 24, 2011 | 13.23 | 13.39 | 13.09 | 13.31 | 4,726,303 | +0.11(+0.80%) |
Jun 23, 2011 | 13.19 | 13.34 | 13.03 | 13.20 | 730,806 | -0.07(-0.55%) |
Jun 22, 2011 | 13.00 | 13.48 | 12.89 | 13.27 | 1,229,418 | +0.20(+1.56%) |
Jun 21, 2011 | 12.86 | 13.22 | 12.79 | 13.07 | 761,187 | +0.28(+2.23%) |
Jun 20, 2011 | 12.75 | 12.83 | 12.69 | 12.78 | 573,077 | +0.16(+1.29%) |
Jun 17, 2011 | 12.74 | 12.75 | 12.60 | 12.62 | 539,160 | +0.01(+0.06%) |
Jun 16, 2011 | 12.52 | 12.76 | 12.48 | 12.61 | 906,499 | +0.12(+0.98%) |
Jun 15, 2011 | 12.78 | 12.91 | 12.39 | 12.49 | 784,873 | -0.40(-3.10%) |
Jun 14, 2011 | 12.78 | 12.96 | 12.69 | 12.89 | 657,781 | +0.21(+1.67%) |
Jun 13, 2011 | 12.43 | 12.77 | 12.35 | 12.68 | 1,332,326 | +0.27(+2.17%) |
Jun 10, 2011 | 12.26 | 12.50 | 11.96 | 12.41 | 728,515 | +0.09(+0.73%) |
Jun 09, 2011 | 12.39 | 12.52 | 12.14 | 12.32 | 521,751 | -0.11(-0.85%) |
Jun 08, 2011 | 12.62 | 12.83 | 12.33 | 12.43 | 1,575,834 | +0.07(+0.59%) |
Jun 07, 2011 | 12.35 | 12.45 | 12.08 | 12.35 | 729,817 | +0.02(+0.13%) |
Jun 06, 2011 | 12.59 | 12.67 | 12.32 | 12.34 | 770,426 | -0.31(-2.45%) |
Jun 03, 2011 | 12.90 | 12.90 | 12.51 | 12.65 | 714,612 | -0.48(-3.66%) |
May 24, 2011 | 13.30 | 13.34 | 13.08 | 13.13 | 704,746 | -0.07(-0.56%) |
May 23, 2011 | 13.31 | 13.36 | 13.17 | 13.20 | 460,144 | -0.34(-2.53%) |
May 20, 2011 | 13.68 | 13.73 | 13.38 | 13.54 | 692,940 | -0.10(-0.72%) |
May 19, 2011 | 13.92 | 13.92 | 13.51 | 13.64 | 1,198,961 | -0.15(-1.12%) |
May 18, 2011 | 13.70 | 13.96 | 13.70 | 13.79 | 627,692 | +0.05(+0.36%) |
May 17, 2011 | 13.65 | 13.79 | 13.44 | 13.75 | 775,531 | +0.00(+0.00%) |
May 16, 2011 | 14.15 | 14.15 | 13.66 | 13.75 | 978,986 | -0.09(-0.65%) |
May 13, 2011 | 14.03 | 14.11 | 13.81 | 13.84 | 1,089,776 | -0.28(-1.96%) |
May 12, 2011 | 14.05 | 14.12 | 13.92 | 14.11 | 1,235,095 | +0.06(+0.41%) |
May 11, 2011 | 14.10 | 14.63 | 13.99 | 14.05 | 1,417,145 | +0.18(+1.29%) |
May 10, 2011 | 14.23 | 14.23 | 13.58 | 13.88 | 939,467 | +0.36(+2.65%) |
May 09, 2011 | 13.40 | 13.53 | 13.26 | 13.52 | 735,403 | +0.11(+0.85%) |
May 06, 2011 | 13.36 | 13.50 | 13.13 | 13.40 | 961,590 | +0.46(+3.59%) |
May 05, 2011 | 13.21 | 13.22 | 12.61 | 12.94 | 1,098,046 | -0.23(-1.73%) |
May 04, 2011 | 13.04 | 13.32 | 12.95 | 13.17 | 2,637,302 | +0.20(+1.51%) |
May 03, 2011 | 13.07 | 13.18 | 12.87 | 12.97 | 958,772 | -0.19(-1.42%) |
May 02, 2011 | 13.14 | 13.16 | 13.13 | 13.16 | 491,275 | +0.06(+0.44%) |
Apr 29, 2011 | 13.05 | 13.13 | 12.99 | 13.10 | 699,885 | +0.08(+0.63%) |
Apr 28, 2011 | 13.02 | 13.07 | 12.96 | 13.02 | 521,938 | -0.06(-0.44%) |
Apr 27, 2011 | 12.79 | 13.15 | 12.77 | 13.08 | 771,758 | +0.31(+2.42%) |
Apr 26, 2011 | 12.61 | 12.79 | 12.54 | 12.77 | 561,754 | +0.16(+1.29%) |
Apr 25, 2011 | 12.44 | 12.61 | 12.43 | 12.61 | 599,030 | +0.01(+0.06%) |
Apr 21, 2011 | 12.55 | 12.69 | 12.35 | 12.60 | 389,867 | +0.15(+1.24%) |
Apr 20, 2011 | 12.38 | 12.57 | 12.36 | 12.44 | 761,549 | +0.15(+1.26%) |
Apr 19, 2011 | 12.48 | 12.55 | 12.21 | 12.29 | 638,585 | -0.15(-1.18%) |
Apr 18, 2011 | 12.28 | 12.56 | 12.28 | 12.43 | 706,534 | -0.01(-0.07%) |
Apr 15, 2011 | 12.61 | 12.68 | 12.39 | 12.44 | 1,121,619 | -0.26(-2.05%) |
Apr 14, 2011 | 12.66 | 12.80 | 12.63 | 12.70 | 979,054 | -0.07(-0.57%) |
Apr 13, 2011 | 12.78 | 12.79 | 12.69 | 12.78 | 712,002 | +0.02(+0.19%) |
Apr 12, 2011 | 12.78 | 12.83 | 12.54 | 12.75 | 1,411,548 | -0.11(-0.89%) |
Apr 11, 2011 | 12.75 | 12.97 | 12.73 | 12.87 | 1,265,190 | +0.08(+0.64%) |
Apr 08, 2011 | 12.81 | 12.87 | 12.69 | 12.78 | 778,545 | +0.04(+0.32%) |
Apr 07, 2011 | 12.67 | 12.87 | 12.55 | 12.74 | 1,623,394 | +0.07(+0.58%) |
Apr 06, 2011 | 12.24 | 12.76 | 12.24 | 12.67 | 1,425,254 | +0.65(+5.42%) |
Apr 05, 2011 | 11.85 | 12.04 | 11.74 | 12.02 | 624,708 | +0.20(+1.72%) |
Apr 04, 2011 | 11.73 | 11.91 | 11.72 | 11.82 | 711,038 | +0.07(+0.55%) |
Apr 01, 2011 | 11.81 | 11.91 | 11.58 | 11.75 | 1,115,157 | -0.04(-0.35%) |
Mar 31, 2011 | 11.72 | 11.83 | 11.68 | 11.79 | 349,707 | +0.07(+0.63%) |
Mar 30, 2011 | 11.73 | 11.86 | 11.62 | 11.72 | 292,983 | +0.08(+0.70%) |
Mar 29, 2011 | 11.53 | 11.82 | 11.41 | 11.64 | 507,491 | +0.08(+0.70%) |
Mar 28, 2011 | 11.60 | 11.65 | 11.51 | 11.56 | 563,383 | -0.01(-0.07%) |
Mar 25, 2011 | 11.51 | 11.71 | 11.45 | 11.56 | 421,373 | +0.14(+1.21%) |
Mar 24, 2011 | 11.55 | 11.56 | 11.38 | 11.42 | 490,564 | -0.07(-0.57%) |
Mar 23, 2011 | 11.25 | 11.62 | 11.16 | 11.49 | 1,224,469 | +0.24(+2.17%) |
Mar 22, 2011 | 10.80 | 11.30 | 10.77 | 11.25 | 777,605 | +0.44(+4.07%) |
Mar 21, 2011 | 10.86 | 10.90 | 10.78 | 10.81 | 641,883 | +0.07(+0.61%) |
Mar 18, 2011 | 10.82 | 10.90 | 10.70 | 10.74 | 781,054 | +0.06(+0.53%) |
Mar 17, 2011 | 10.81 | 10.86 | 10.66 | 10.68 | 668,503 | -0.02(-0.15%) |
Mar 16, 2011 | 10.86 | 10.97 | 10.66 | 10.70 | 1,179,666 | -0.23(-2.09%) |
Mar 15, 2011 | 10.94 | 11.10 | 10.90 | 10.93 | 1,686,472 | -0.17(-1.54%) |
Mar 14, 2011 | 11.04 | 11.12 | 10.83 | 11.10 | 738,118 | -0.07(-0.58%) |
Mar 11, 2011 | 10.94 | 11.22 | 10.76 | 11.16 | 1,109,178 | +0.15(+1.33%) |
Mar 10, 2011 | 11.24 | 11.40 | 11.00 | 11.02 | 950,005 | -0.29(-2.59%) |
Mar 09, 2011 | 11.37 | 11.42 | 11.26 | 11.31 | 729,937 | -0.09(-0.79%) |
Mar 08, 2011 | 11.23 | 11.44 | 11.15 | 11.40 | 2,705,109 | +0.20(+1.82%) |
Mar 07, 2011 | 11.26 | 11.26 | 11.08 | 11.20 | 962,973 | -0.02(-0.15%) |
Mar 04, 2011 | 11.34 | 11.34 | 11.09 | 11.21 | 1,187,373 | -0.08(-0.72%) |
Mar 03, 2011 | 11.39 | 11.41 | 11.24 | 11.29 | 1,205,846 | +0.06(+0.51%) |
Mar 02, 2011 | 11.05 | 11.34 | 10.92 | 11.24 | 3,851,912 | +0.24(+2.15%) |
Mar 01, 2011 | 11.47 | 11.47 | 10.99 | 11.00 | 1,081,106 | -0.36(-3.15%) |
Feb 28, 2011 | 11.47 | 11.47 | 11.26 | 11.36 | 1,307,543 | -0.04(-0.36%) |
Feb 25, 2011 | 11.26 | 11.50 | 11.21 | 11.40 | 1,686,806 | +0.20(+1.82%) |
Feb 24, 2011 | 11.22 | 11.29 | 11.03 | 11.20 | 725,130 | -0.02(-0.15%) |
Feb 23, 2011 | 11.46 | 11.46 | 11.12 | 11.21 | 860,347 | -0.19(-1.64%) |
Feb 22, 2011 | 11.77 | 11.97 | 11.38 | 11.40 | 962,261 | -0.48(-4.04%) |
Feb 18, 2011 | 11.99 | 12.03 | 11.78 | 11.88 | 408,378 | -0.10(-0.82%) |
Feb 17, 2011 | 11.76 | 12.04 | 11.75 | 11.98 | 484,281 | +0.14(+1.17%) |
Feb 16, 2011 | 11.86 | 11.89 | 11.78 | 11.84 | 748,854 | +0.04(+0.34%) |
Feb 15, 2011 | 11.82 | 11.92 | 11.74 | 11.80 | 465,867 | -0.03(-0.27%) |
Feb 14, 2011 | 11.89 | 11.93 | 11.73 | 11.83 | 578,708 | -0.01(-0.07%) |
Feb 11, 2011 | 11.64 | 11.98 | 11.57 | 11.84 | 890,965 | +0.11(+0.90%) |
Feb 10, 2011 | 11.70 | 11.82 | 11.56 | 11.73 | 1,695,590 | -0.08(-0.69%) |
Feb 09, 2011 | 12.39 | 12.52 | 11.80 | 11.82 | 1,621,173 | -0.70(-5.60%) |
Feb 08, 2011 | 12.57 | 12.68 | 12.48 | 12.52 | 2,071,538 | -0.10(-0.77%) |
Feb 07, 2011 | 12.41 | 13.21 | 12.40 | 12.61 | 2,209,733 | +0.16(+1.31%) |
Feb 04, 2011 | 12.52 | 12.61 | 12.36 | 12.45 | 829,805 | -0.04(-0.33%) |
Feb 03, 2011 | 12.39 | 12.54 | 12.36 | 12.49 | 914,730 | +0.05(+0.39%) |
Feb 02, 2011 | 12.47 | 12.52 | 12.21 | 12.44 | 1,074,098 | -0.02(-0.20%) |
Feb 01, 2011 | 12.38 | 12.51 | 12.30 | 12.47 | 1,224,506 | +0.15(+1.19%) |
Jan 31, 2011 | 12.37 | 12.38 | 12.21 | 12.32 | 1,159,792 | +0.11(+0.87%) |
Jan 28, 2011 | 12.47 | 12.51 | 12.12 | 12.21 | 704,391 | -0.18(-1.45%) |
Jan 27, 2011 | 12.70 | 12.70 | 12.36 | 12.39 | 1,335,030 | -0.31(-2.44%) |
Jan 26, 2011 | 12.38 | 12.73 | 12.28 | 12.70 | 692,433 | +0.36(+2.90%) |
Jan 25, 2011 | 12.02 | 12.35 | 11.89 | 12.35 | 706,575 | +0.31(+2.57%) |
Jan 24, 2011 | 11.86 | 12.14 | 11.73 | 12.04 | 1,079,360 | +0.18(+1.51%) |
Jan 21, 2011 | 12.05 | 12.24 | 11.75 | 11.86 | 762,307 | -0.17(-1.42%) |
Jan 20, 2011 | 12.14 | 12.17 | 11.97 | 12.03 | 564,081 | -0.18(-1.47%) |
Jan 19, 2011 | 12.22 | 12.28 | 12.01 | 12.21 | 781,341 | +0.02(+0.13%) |
Jan 18, 2011 | 12.41 | 12.41 | 12.06 | 12.19 | 1,737,853 | -0.17(-1.38%) |
Jan 14, 2011 | 12.34 | 12.48 | 12.28 | 12.36 | 712,623 | -0.01(-0.07%) |
Jan 13, 2011 | 12.47 | 12.62 | 12.17 | 12.37 | 1,574,131 | -0.39(-3.06%) |
Jan 12, 2011 | 12.65 | 12.86 | 12.61 | 12.76 | 320,214 | +0.14(+1.10%) |
Jan 11, 2011 | 12.49 | 12.70 | 12.46 | 12.62 | 285,621 | +0.16(+1.31%) |
Jan 10, 2011 | 12.20 | 12.46 | 12.18 | 12.46 | 474,827 | +0.16(+1.32%) |
Jan 07, 2011 | 12.05 | 12.33 | 11.86 | 12.30 | 1,707,034 | +0.28(+2.30%) |
Jan 06, 2011 | 12.51 | 12.51 | 11.94 | 12.02 | 2,003,255 | -0.37(-3.02%) |
Jan 05, 2011 | 12.52 | 12.63 | 12.30 | 12.39 | 1,209,980 | -0.21(-1.68%) |
Jan 04, 2011 | 12.55 | 12.74 | 12.51 | 12.61 | 1,412,949 | +0.01(+0.06%) |
Jan 03, 2011 | 12.52 | 12.65 | 12.44 | 12.60 | 912,723 | +0.22(+1.78%) |
Dec 31, 2010 | 12.48 | 12.58 | 12.34 | 12.38 | 353,265 | -0.15(-1.17%) |
Dec 30, 2010 | 12.56 | 12.60 | 12.45 | 12.52 | 358,544 | -0.02(-0.13%) |
Dec 29, 2010 | 12.56 | 12.60 | 12.43 | 12.54 | 467,294 | -0.01(-0.06%) |
Dec 28, 2010 | 12.57 | 12.59 | 12.35 | 12.55 | 549,335 | -0.02(-0.19%) |
Dec 27, 2010 | 12.40 | 12.81 | 12.28 | 12.57 | 596,528 | +0.17(+1.38%) |
Dec 23, 2010 | 12.38 | 12.45 | 12.31 | 12.40 | 774,327 | +0.01(+0.07%) |
Dec 22, 2010 | 12.39 | 12.47 | 12.21 | 12.39 | 550,811 | +0.06(+0.46%) |
Dec 21, 2010 | 12.21 | 12.46 | 12.17 | 12.34 | 689,499 | +0.13(+1.07%) |
Dec 20, 2010 | 12.33 | 12.46 | 12.15 | 12.21 | 625,661 | -0.11(-0.86%) |
Dec 17, 2010 | 12.20 | 12.42 | 12.10 | 12.31 | 756,365 | +0.17(+1.41%) |
Dec 16, 2010 | 12.12 | 12.17 | 11.97 | 12.14 | 717,456 | +0.01(+0.07%) |
Dec 15, 2010 | 12.12 | 12.26 | 12.05 | 12.13 | 605,613 | -0.04(-0.33%) |
Dec 14, 2010 | 12.06 | 12.35 | 12.06 | 12.17 | 524,783 | +0.11(+0.88%) |
Dec 13, 2010 | 12.25 | 12.25 | 11.96 | 12.07 | 817,620 | -0.11(-0.87%) |
Dec 10, 2010 | 12.21 | 12.22 | 12.03 | 12.17 | 511,714 | -0.06(-0.47%) |
Dec 09, 2010 | 12.21 | 12.30 | 12.04 | 12.23 | 534,986 | +0.06(+0.47%) |
Dec 08, 2010 | 12.14 | 12.23 | 11.94 | 12.17 | 674,599 | +0.04(+0.34%) |
Dec 07, 2010 | 12.10 | 12.21 | 12.05 | 12.13 | 989,644 | +0.05(+0.40%) |
Dec 06, 2010 | 11.95 | 12.17 | 11.84 | 12.08 | 802,591 | +0.02(+0.20%) |
Dec 03, 2010 | 11.82 | 12.11 | 11.80 | 12.06 | 681,958 | +0.18(+1.51%) |
Dec 02, 2010 | 11.82 | 11.98 | 11.71 | 11.88 | 702,210 | +0.07(+0.62%) |
Dec 01, 2010 | 11.47 | 11.82 | 11.42 | 11.81 | 1,050,084 | +0.47(+4.17%) |
Nov 30, 2010 | 11.69 | 11.69 | 11.30 | 11.34 | 1,387,499 | -0.43(-3.67%) |
Nov 29, 2010 | 11.45 | 11.81 | 11.40 | 11.77 | 1,275,060 | +0.26(+2.26%) |
Nov 26, 2010 | 11.50 | 11.65 | 11.42 | 11.51 | 150,379 | -0.13(-1.12%) |
Nov 24, 2010 | 11.52 | 11.64 | 11.64 | 11.64 | 631,885 | +0.11(+0.99%) |
Nov 23, 2010 | 11.63 | 11.64 | 11.43 | 11.52 | 312,297 | -0.21(-1.80%) |
Nov 22, 2010 | 11.72 | 11.81 | 11.63 | 11.73 | 915,159 | -0.01(-0.07%) |
Nov 19, 2010 | 11.84 | 11.84 | 11.61 | 11.74 | 398,455 | -0.09(-0.76%) |
Nov 18, 2010 | 11.72 | 11.97 | 11.56 | 11.83 | 1,512,451 | +0.26(+2.25%) |
Nov 17, 2010 | 11.79 | 11.91 | 11.49 | 11.57 | 947,569 | -0.18(-1.52%) |
Nov 16, 2010 | 11.82 | 11.85 | 11.46 | 11.75 | 1,245,918 | -0.10(-0.82%) |
Nov 15, 2010 | 11.88 | 11.99 | 11.82 | 11.85 | 449,205 | +0.03(+0.28%) |
Nov 12, 2010 | 12.01 | 12.02 | 11.73 | 11.82 | 535,442 | -0.24(-2.02%) |
Nov 11, 2010 | 12.19 | 12.29 | 11.91 | 12.06 | 580,901 | -0.24(-1.99%) |
Nov 10, 2010 | 12.51 | 12.51 | 12.06 | 12.30 | 752,595 | -0.21(-1.69%) |
Nov 09, 2010 | 12.49 | 12.62 | 12.39 | 12.52 | 967,898 | +0.07(+0.52%) |
Nov 08, 2010 | 12.53 | 12.60 | 12.33 | 12.45 | 732,652 | -0.07(-0.52%) |
Nov 05, 2010 | 12.70 | 12.78 | 12.42 | 12.52 | 608,746 | -0.17(-1.35%) |
Nov 04, 2010 | 13.07 | 13.17 | 12.60 | 12.69 | 817,100 | -0.20(-1.52%) |
Nov 03, 2010 | 12.82 | 12.88 | 12.62 | 12.88 | 629,912 | +0.07(+0.51%) |
Nov 02, 2010 | 12.53 | 12.86 | 12.48 | 12.82 | 833,921 | +0.38(+3.08%) |
Nov 01, 2010 | 12.92 | 12.94 | 12.37 | 12.43 | 1,614,909 | -0.51(-3.96%) |
Oct 29, 2010 | 12.71 | 13.06 | 12.53 | 12.95 | 1,494,904 | +0.21(+1.66%) |
Oct 28, 2010 | 12.19 | 13.16 | 12.08 | 12.74 | 2,619,521 | -0.68(-5.10%) |
Oct 27, 2010 | 13.22 | 13.48 | 13.20 | 13.42 | 714,180 | +0.15(+1.17%) |
Oct 25, 2010 | 13.54 | 13.55 | 13.09 | 13.27 | 1,530,507 | -0.53(-3.84%) |
Oct 22, 2010 | 13.68 | 13.80 | 13.54 | 13.79 | 300,268 | +0.07(+0.53%) |
Oct 21, 2010 | 13.82 | 13.84 | 13.33 | 13.72 | 1,143,232 | +0.00(+0.00%) |
Oct 20, 2010 | 14.29 | 14.32 | 13.64 | 13.72 | 1,065,907 | -0.63(-4.37%) |
Oct 19, 2010 | 14.45 | 14.49 | 13.72 | 14.35 | 2,194,714 | -0.55(-3.72%) |
Oct 18, 2010 | 14.82 | 14.99 | 14.78 | 14.90 | 1,497,052 | +0.06(+0.38%) |
Oct 15, 2010 | 15.24 | 15.24 | 14.82 | 14.84 | 284,594 | -0.22(-1.46%) |
Oct 14, 2010 | 14.86 | 15.20 | 14.82 | 15.06 | 738,231 | +0.20(+1.37%) |
Oct 13, 2010 | 14.66 | 14.90 | 14.65 | 14.86 | 446,082 | +0.23(+1.56%) |
Oct 12, 2010 | 14.56 | 14.66 | 14.32 | 14.63 | 200,253 | +0.06(+0.39%) |
Oct 11, 2010 | 14.79 | 14.79 | 14.55 | 14.58 | 338,062 | -0.21(-1.43%) |
Oct 08, 2010 | 14.79 | 14.82 | 14.59 | 14.79 | 218,017 | +0.19(+1.28%) |
Oct 07, 2010 | 14.66 | 14.67 | 14.53 | 14.60 | 478,136 | -0.02(-0.11%) |
Oct 06, 2010 | 14.55 | 14.64 | 14.47 | 14.62 | 398,146 | +0.02(+0.11%) |
Oct 05, 2010 | 14.45 | 14.64 | 14.41 | 14.60 | 500,448 | +0.23(+1.59%) |
Oct 04, 2010 | 14.55 | 14.55 | 14.29 | 14.37 | 510,840 | -0.13(-0.90%) |
Oct 01, 2010 | 14.50 | 14.65 | 14.41 | 14.50 | 872,196 | +0.07(+0.45%) |
Sep 30, 2010 | 14.15 | 14.47 | 14.10 | 14.44 | 740,271 | +0.33(+2.37%) |
Sep 29, 2010 | 14.15 | 14.25 | 14.07 | 14.10 | 291,868 | -0.07(-0.52%) |
Sep 28, 2010 | 13.97 | 14.19 | 13.85 | 14.18 | 239,598 | +0.20(+1.46%) |
Sep 27, 2010 | 14.09 | 14.16 | 13.96 | 13.97 | 211,059 | -0.13(-0.92%) |
Sep 24, 2010 | 13.84 | 14.15 | 13.84 | 14.10 | 447,472 | +0.37(+2.73%) |
Sep 23, 2010 | 13.73 | 13.95 | 13.62 | 13.73 | 442,324 | -0.04(-0.30%) |
Sep 22, 2010 | 13.87 | 13.94 | 13.67 | 13.77 | 538,220 | -0.11(-0.82%) |
Sep 21, 2010 | 14.05 | 14.15 | 13.84 | 13.88 | 629,009 | -0.16(-1.16%) |
Sep 20, 2010 | 14.35 | 14.71 | 13.88 | 14.05 | 1,841,888 | +0.59(+4.36%) |
Sep 17, 2010 | 13.46 | 13.47 | 13.08 | 13.46 | 684,474 | +0.41(+3.12%) |
Sep 15, 2010 | 13.68 | 14.98 | 12.80 | 13.05 | 6,256,702 | +0.06(+0.44%) |
Sep 14, 2010 | 13.14 | 13.18 | 12.98 | 13.00 | 460,160 | -0.15(-1.18%) |
Sep 13, 2010 | 12.88 | 13.17 | 12.86 | 13.15 | 648,359 | +0.41(+3.19%) |
Sep 10, 2010 | 12.65 | 12.83 | 12.56 | 12.74 | 585,840 | +0.11(+0.90%) |
Sep 09, 2010 | 12.57 | 12.65 | 12.39 | 12.63 | 888,649 | +0.14(+1.11%) |
Sep 08, 2010 | 12.39 | 12.52 | 12.16 | 12.49 | 703,951 | +0.25(+2.06%) |
Sep 07, 2010 | 12.14 | 12.27 | 11.97 | 12.24 | 721,359 | +0.02(+0.20%) |
Sep 03, 2010 | 11.99 | 12.22 | 11.89 | 12.21 | 578,034 | +0.27(+2.25%) |
Sep 02, 2010 | 11.73 | 11.99 | 11.67 | 11.95 | 298,663 | +0.25(+2.16%) |