Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.87 | 16.09 | 15.27 | 15.30 | 275,979 | -0.92(-5.67%) |
Sep 29, 2011 | 16.19 | 16.33 | 15.55 | 16.22 | 259,508 | +0.48(+3.05%) |
Sep 28, 2011 | 16.35 | 16.44 | 15.48 | 15.74 | 637,439 | -0.62(-3.79%) |
Sep 27, 2011 | 16.75 | 17.03 | 16.14 | 16.36 | 548,039 | -0.09(-0.55%) |
Sep 26, 2011 | 16.41 | 16.49 | 15.79 | 16.45 | 439,099 | +0.29(+1.79%) |
Sep 23, 2011 | 15.91 | 16.51 | 15.91 | 16.16 | 448,296 | +0.06(+0.37%) |
Sep 22, 2011 | 16.79 | 17.20 | 15.79 | 16.10 | 552,909 | -1.49(-8.47%) |
Sep 21, 2011 | 17.61 | 18.62 | 17.52 | 17.59 | 704,266 | +0.11(+0.63%) |
Sep 20, 2011 | 18.28 | 18.54 | 17.40 | 17.48 | 307,277 | -0.70(-3.85%) |
Sep 19, 2011 | 17.96 | 18.60 | 17.89 | 18.18 | 371,984 | -0.10(-0.55%) |
Sep 16, 2011 | 18.55 | 18.73 | 18.07 | 18.28 | 455,113 | -0.12(-0.65%) |
Sep 15, 2011 | 17.82 | 18.51 | 17.45 | 18.40 | 385,159 | +0.85(+4.84%) |
Sep 14, 2011 | 18.10 | 18.14 | 17.21 | 17.55 | 484,860 | -0.39(-2.17%) |
Sep 13, 2011 | 17.72 | 18.02 | 17.30 | 17.94 | 303,334 | +0.33(+1.87%) |
Sep 12, 2011 | 16.95 | 17.91 | 16.95 | 17.61 | 442,510 | +0.29(+1.67%) |
Sep 09, 2011 | 17.31 | 17.64 | 16.88 | 17.32 | 333,149 | -0.25(-1.42%) |
Sep 08, 2011 | 18.15 | 18.37 | 17.35 | 17.57 | 348,980 | -0.86(-4.67%) |
Sep 07, 2011 | 17.99 | 18.62 | 17.81 | 18.43 | 538,729 | +0.79(+4.48%) |
Sep 06, 2011 | 16.49 | 17.70 | 16.43 | 17.64 | 601,928 | +0.58(+3.40%) |
Sep 02, 2011 | 16.87 | 17.71 | 16.87 | 17.06 | 365,425 | -0.42(-2.40%) |
Sep 01, 2011 | 18.23 | 18.40 | 17.38 | 17.48 | 422,569 | -0.75(-4.11%) |
Aug 31, 2011 | 18.85 | 18.85 | 17.74 | 18.23 | 648,537 | -0.45(-2.41%) |
Aug 30, 2011 | 18.20 | 18.84 | 17.93 | 18.68 | 547,722 | +0.26(+1.41%) |
Aug 29, 2011 | 17.66 | 18.43 | 17.51 | 18.42 | 724,342 | +1.12(+6.47%) |
Aug 26, 2011 | 16.23 | 17.51 | 16.00 | 17.30 | 791,529 | +0.93(+5.68%) |
Aug 25, 2011 | 16.22 | 16.85 | 16.00 | 16.37 | 1,121,995 | +0.40(+2.50%) |
Aug 24, 2011 | 15.95 | 16.15 | 14.79 | 15.97 | 2,055,829 | +2.14(+15.47%) |
Aug 23, 2011 | 12.87 | 13.86 | 12.75 | 13.83 | 632,357 | +1.04(+8.13%) |
Aug 22, 2011 | 13.02 | 13.10 | 12.66 | 12.79 | 524,459 | +0.13(+1.03%) |
Aug 19, 2011 | 12.28 | 12.89 | 12.26 | 12.66 | 501,233 | +0.04(+0.32%) |
Aug 18, 2011 | 13.33 | 13.33 | 12.51 | 12.62 | 298,781 | -1.32(-9.47%) |
Aug 17, 2011 | 13.82 | 14.14 | 13.82 | 13.94 | 409,927 | +0.19(+1.38%) |
Aug 16, 2011 | 13.44 | 13.96 | 13.37 | 13.75 | 403,325 | +0.13(+0.95%) |
Aug 15, 2011 | 13.52 | 13.75 | 13.31 | 13.62 | 250,916 | +0.29(+2.18%) |
Aug 12, 2011 | 13.65 | 13.73 | 13.00 | 13.33 | 452,033 | -0.14(-1.04%) |
Aug 11, 2011 | 12.74 | 13.70 | 12.42 | 13.47 | 437,789 | +0.88(+6.99%) |
Aug 10, 2011 | 13.22 | 13.45 | 12.57 | 12.59 | 495,690 | -1.22(-8.83%) |
Aug 09, 2011 | 14.17 | 13.84 | 12.65 | 13.81 | 564,482 | +0.72(+5.50%) |
Aug 08, 2011 | 14.17 | 14.59 | 13.09 | 13.09 | 580,730 | -1.76(-11.85%) |
Aug 05, 2011 | 15.27 | 15.39 | 14.10 | 14.85 | 573,096 | -0.15(-1.00%) |
Aug 04, 2011 | 15.94 | 15.99 | 14.98 | 15.00 | 368,533 | -1.27(-7.81%) |
Aug 03, 2011 | 16.85 | 16.87 | 15.94 | 16.27 | 408,244 | -0.43(-2.57%) |
Aug 02, 2011 | 17.07 | 17.51 | 16.65 | 16.70 | 507,191 | -0.56(-3.24%) |
Aug 01, 2011 | 17.04 | 17.35 | 16.82 | 17.26 | 361,965 | +0.22(+1.29%) |
Jul 29, 2011 | 16.74 | 17.36 | 16.60 | 17.04 | 410,989 | -0.02(-0.12%) |
Jul 28, 2011 | 16.96 | 17.20 | 16.73 | 17.06 | 280,005 | +0.07(+0.41%) |
Jul 27, 2011 | 17.82 | 17.82 | 16.89 | 16.99 | 304,286 | -0.96(-5.35%) |
Jul 26, 2011 | 18.22 | 18.34 | 17.92 | 17.95 | 175,285 | -0.23(-1.27%) |
Jul 25, 2011 | 17.89 | 18.58 | 17.75 | 18.18 | 202,252 | +0.02(+0.11%) |
Jul 22, 2011 | 18.13 | 18.39 | 18.13 | 18.16 | 344,699 | -0.40(-2.16%) |
Jul 21, 2011 | 17.52 | 18.78 | 17.35 | 18.56 | 539,227 | +1.18(+6.79%) |
Jul 20, 2011 | 17.56 | 17.58 | 17.13 | 17.38 | 117,188 | -0.15(-0.86%) |
Jul 19, 2011 | 17.21 | 17.60 | 17.14 | 17.53 | 181,192 | +0.50(+2.94%) |
Jul 18, 2011 | 17.15 | 17.21 | 16.78 | 17.03 | 237,126 | -0.21(-1.22%) |
Jul 15, 2011 | 16.73 | 17.29 | 16.73 | 17.24 | 561,052 | +0.57(+3.42%) |
Jul 14, 2011 | 17.13 | 17.32 | 16.54 | 16.67 | 195,111 | -0.40(-2.34%) |
Jul 13, 2011 | 16.88 | 17.59 | 16.88 | 17.07 | 199,938 | +0.29(+1.73%) |
Jul 12, 2011 | 16.85 | 17.10 | 16.72 | 16.78 | 171,253 | -0.16(-0.94%) |
Jul 11, 2011 | 17.30 | 17.41 | 16.73 | 16.94 | 336,961 | -0.71(-4.02%) |
Jul 08, 2011 | 17.04 | 17.68 | 16.92 | 17.65 | 432,288 | +0.22(+1.26%) |
Jul 07, 2011 | 17.27 | 17.51 | 17.13 | 17.43 | 314,729 | +0.33(+1.93%) |
Jul 06, 2011 | 16.58 | 17.34 | 16.47 | 17.10 | 370,989 | +0.46(+2.76%) |
Jul 05, 2011 | 16.49 | 16.75 | 16.34 | 16.64 | 211,963 | +0.16(+0.97%) |
Jul 01, 2011 | 16.31 | 16.71 | 16.12 | 16.48 | 264,884 | +0.14(+0.86%) |
Jun 30, 2011 | 15.90 | 16.40 | 15.85 | 16.34 | 256,806 | +0.49(+3.09%) |
Jun 29, 2011 | 15.69 | 16.00 | 15.63 | 15.85 | 203,341 | +0.25(+1.60%) |
Jun 28, 2011 | 15.26 | 15.65 | 15.21 | 15.60 | 158,653 | +0.35(+2.30%) |
Jun 27, 2011 | 14.93 | 15.33 | 14.70 | 15.25 | 252,480 | +0.31(+2.07%) |
Jun 24, 2011 | 15.38 | 15.46 | 14.91 | 14.94 | 504,089 | -0.36(-2.35%) |
Jun 23, 2011 | 15.25 | 15.37 | 14.96 | 15.30 | 249,474 | -0.29(-1.86%) |
Jun 22, 2011 | 15.54 | 15.87 | 15.35 | 15.59 | 138,607 | -0.06(-0.38%) |
Jun 21, 2011 | 15.30 | 15.80 | 15.28 | 15.65 | 180,865 | +0.53(+3.51%) |
Jun 20, 2011 | 15.11 | 15.22 | 15.08 | 15.12 | 237,761 | +0.09(+0.60%) |
Jun 17, 2011 | 14.99 | 15.30 | 14.85 | 15.03 | 548,336 | +0.23(+1.55%) |
Jun 16, 2011 | 14.74 | 14.99 | 14.44 | 14.80 | 242,198 | +0.04(+0.27%) |
Jun 15, 2011 | 14.80 | 15.25 | 14.72 | 14.76 | 276,166 | -0.28(-1.86%) |
Jun 14, 2011 | 14.58 | 15.08 | 14.50 | 15.04 | 287,951 | +0.64(+4.44%) |
Jun 13, 2011 | 14.57 | 14.68 | 14.35 | 14.40 | 248,245 | -0.14(-0.96%) |
Jun 10, 2011 | 14.62 | 14.86 | 14.32 | 14.54 | 262,461 | -0.16(-1.09%) |
Jun 09, 2011 | 14.79 | 14.94 | 14.58 | 14.70 | 239,414 | -0.05(-0.34%) |
Jun 08, 2011 | 14.92 | 15.00 | 14.68 | 14.75 | 414,266 | -0.28(-1.86%) |
Jun 07, 2011 | 15.00 | 15.43 | 14.91 | 15.03 | 314,616 | +0.18(+1.21%) |
Jun 06, 2011 | 15.72 | 15.82 | 14.84 | 14.85 | 460,781 | -0.94(-5.95%) |
Jun 03, 2011 | 16.04 | 16.09 | 15.75 | 15.79 | 255,139 | +1.45(+10.11%) |
May 24, 2011 | 14.48 | 14.54 | 13.88 | 14.34 | 563,798 | -0.04(-0.28%) |
May 23, 2011 | 14.54 | 14.61 | 14.37 | 14.38 | 196,380 | -0.45(-3.03%) |
May 20, 2011 | 14.90 | 14.94 | 14.59 | 14.83 | 253,889 | -0.15(-1.00%) |
May 19, 2011 | 15.02 | 15.17 | 14.69 | 14.98 | 179,417 | +0.09(+0.60%) |
May 18, 2011 | 14.77 | 14.94 | 14.66 | 14.89 | 151,672 | +0.20(+1.36%) |
May 17, 2011 | 14.61 | 14.79 | 14.41 | 14.69 | 247,410 | -0.03(-0.20%) |
May 16, 2011 | 14.55 | 14.99 | 14.48 | 14.72 | 287,470 | +0.03(+0.20%) |
May 13, 2011 | 15.11 | 15.19 | 14.61 | 14.69 | 145,905 | -0.38(-2.52%) |
May 12, 2011 | 14.66 | 15.17 | 14.51 | 15.07 | 213,338 | +0.31(+2.10%) |
May 11, 2011 | 15.29 | 15.29 | 14.63 | 14.76 | 168,417 | -0.64(-4.16%) |
May 10, 2011 | 15.06 | 15.47 | 15.06 | 15.40 | 253,278 | +0.39(+2.60%) |
May 09, 2011 | 14.57 | 15.03 | 14.49 | 15.01 | 194,047 | +0.41(+2.81%) |
May 06, 2011 | 14.82 | 14.96 | 14.52 | 14.60 | 232,960 | +0.07(+0.48%) |
May 05, 2011 | 14.15 | 14.84 | 14.07 | 14.53 | 460,164 | +0.26(+1.82%) |
May 04, 2011 | 14.45 | 14.66 | 14.23 | 14.27 | 342,568 | -0.21(-1.45%) |
May 03, 2011 | 14.50 | 14.73 | 14.30 | 14.48 | 292,114 | +0.05(+0.35%) |
May 02, 2011 | 14.43 | 14.47 | 14.40 | 14.43 | 241,510 | -0.43(-2.89%) |
Apr 29, 2011 | 14.63 | 15.02 | 14.42 | 14.86 | 300,713 | +0.29(+1.99%) |
Apr 28, 2011 | 14.58 | 14.59 | 14.24 | 14.57 | 211,628 | -0.01(-0.07%) |
Apr 27, 2011 | 14.40 | 14.67 | 14.06 | 14.58 | 400,352 | +0.11(+0.76%) |
Apr 26, 2011 | 14.80 | 14.81 | 14.43 | 14.47 | 227,586 | -0.27(-1.83%) |
Apr 25, 2011 | 14.71 | 14.79 | 14.56 | 14.74 | 171,790 | -0.13(-0.87%) |
Apr 21, 2011 | 15.06 | 15.08 | 14.82 | 14.87 | 192,773 | -0.09(-0.60%) |
Apr 20, 2011 | 14.76 | 14.99 | 14.63 | 14.96 | 236,033 | +0.51(+3.53%) |
Apr 19, 2011 | 14.50 | 14.64 | 14.33 | 14.45 | 284,632 | +0.05(+0.35%) |
Apr 18, 2011 | 14.60 | 14.67 | 14.19 | 14.40 | 330,609 | -0.48(-3.23%) |
Apr 15, 2011 | 15.08 | 15.08 | 14.81 | 14.88 | 298,553 | -0.23(-1.52%) |
Apr 14, 2011 | 14.64 | 15.20 | 14.59 | 15.11 | 306,145 | +0.28(+1.89%) |
Apr 13, 2011 | 15.43 | 15.46 | 14.77 | 14.83 | 657,572 | -0.52(-3.39%) |
Apr 12, 2011 | 15.80 | 15.94 | 15.27 | 15.35 | 263,844 | -0.62(-3.88%) |
Apr 11, 2011 | 16.32 | 16.52 | 15.87 | 15.97 | 187,779 | -0.38(-2.32%) |
Apr 08, 2011 | 16.93 | 16.96 | 16.19 | 16.35 | 225,339 | -0.43(-2.56%) |
Apr 07, 2011 | 17.29 | 17.33 | 16.78 | 16.78 | 252,915 | -0.51(-2.95%) |
Apr 06, 2011 | 17.52 | 17.64 | 17.10 | 17.29 | 148,865 | -0.16(-0.92%) |
Apr 05, 2011 | 17.22 | 17.73 | 17.09 | 17.45 | 337,241 | +0.17(+0.98%) |
Apr 04, 2011 | 17.35 | 17.42 | 17.15 | 17.28 | 263,086 | +0.00(+0.00%) |
Apr 01, 2011 | 17.53 | 17.54 | 17.26 | 17.28 | 233,364 | -0.06(-0.35%) |
Mar 31, 2011 | 17.45 | 17.63 | 17.06 | 17.34 | 424,282 | -0.16(-0.91%) |
Mar 30, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 240,902 | -0.01(-0.06%) |
Mar 29, 2011 | 17.08 | 17.56 | 16.95 | 17.51 | 289,929 | +0.48(+2.82%) |
Mar 28, 2011 | 17.70 | 17.70 | 17.00 | 17.03 | 279,035 | -0.46(-2.63%) |
Mar 25, 2011 | 17.10 | 17.71 | 17.10 | 17.49 | 420,178 | +0.53(+3.12%) |
Mar 24, 2011 | 16.92 | 17.10 | 16.83 | 16.96 | 290,133 | +0.12(+0.71%) |
Mar 23, 2011 | 16.71 | 16.91 | 16.41 | 16.84 | 261,055 | +0.13(+0.78%) |
Mar 22, 2011 | 16.98 | 17.00 | 16.61 | 16.71 | 287,668 | -0.19(-1.12%) |
Mar 21, 2011 | 16.97 | 17.03 | 16.74 | 16.90 | 505,279 | +1.09(+6.89%) |
Mar 18, 2011 | 16.10 | 16.24 | 15.74 | 15.81 | 507,121 | -0.09(-0.57%) |
Mar 17, 2011 | 15.88 | 16.07 | 15.60 | 15.90 | 278,374 | +0.34(+2.19%) |
Mar 16, 2011 | 15.68 | 15.95 | 15.54 | 15.56 | 396,987 | -0.19(-1.21%) |
Mar 15, 2011 | 15.60 | 15.88 | 15.57 | 15.75 | 420,477 | -0.40(-2.48%) |
Mar 14, 2011 | 16.05 | 16.27 | 15.81 | 16.15 | 596,867 | -0.01(-0.06%) |
Mar 11, 2011 | 15.79 | 16.24 | 15.68 | 16.16 | 460,077 | +0.24(+1.51%) |
Mar 10, 2011 | 15.98 | 16.09 | 15.70 | 15.92 | 405,303 | -0.34(-2.09%) |
Mar 09, 2011 | 16.07 | 16.47 | 16.06 | 16.26 | 389,956 | +0.10(+0.62%) |
Mar 08, 2011 | 15.85 | 16.55 | 15.79 | 16.16 | 918,037 | +0.28(+1.76%) |
Mar 07, 2011 | 16.65 | 16.65 | 15.71 | 15.88 | 342,059 | -0.76(-4.57%) |
Mar 04, 2011 | 16.91 | 17.00 | 16.42 | 16.64 | 323,388 | -0.33(-1.94%) |
Mar 03, 2011 | 16.96 | 17.25 | 16.84 | 16.97 | 495,613 | +0.19(+1.13%) |
Mar 02, 2011 | 15.82 | 17.64 | 15.60 | 16.78 | 1,483,444 | -0.11(-0.65%) |
Mar 01, 2011 | 18.23 | 18.23 | 16.53 | 16.89 | 835,426 | -0.37(-2.14%) |
Feb 28, 2011 | 16.85 | 17.37 | 16.73 | 17.26 | 703,110 | +0.61(+3.66%) |
Feb 25, 2011 | 16.33 | 16.85 | 16.33 | 16.65 | 393,294 | +0.63(+3.93%) |
Feb 24, 2011 | 15.75 | 16.15 | 15.64 | 16.02 | 390,675 | +0.35(+2.23%) |
Feb 23, 2011 | 16.01 | 16.10 | 15.25 | 15.67 | 670,410 | -0.40(-2.49%) |
Feb 22, 2011 | 16.34 | 16.47 | 15.98 | 16.07 | 516,575 | -0.51(-3.08%) |
Feb 18, 2011 | 16.51 | 16.67 | 16.45 | 16.58 | 229,618 | +0.11(+0.67%) |
Feb 17, 2011 | 16.26 | 16.56 | 16.15 | 16.47 | 300,761 | +0.17(+1.04%) |
Feb 16, 2011 | 16.38 | 16.46 | 16.14 | 16.30 | 120,495 | -0.02(-0.12%) |
Feb 15, 2011 | 16.04 | 16.70 | 16.04 | 16.32 | 297,813 | +0.18(+1.12%) |
Feb 14, 2011 | 16.08 | 16.20 | 15.95 | 16.14 | 126,405 | +0.09(+0.56%) |
Feb 11, 2011 | 15.95 | 16.09 | 15.82 | 16.05 | 139,952 | +0.07(+0.44%) |
Feb 10, 2011 | 16.00 | 16.20 | 15.91 | 15.98 | 212,017 | -0.11(-0.68%) |
Feb 09, 2011 | 16.22 | 16.34 | 16.00 | 16.09 | 158,800 | -0.23(-1.41%) |
Feb 08, 2011 | 16.46 | 16.55 | 16.18 | 16.32 | 178,427 | -0.16(-0.97%) |
Feb 07, 2011 | 16.17 | 16.69 | 16.17 | 16.48 | 204,844 | +0.31(+1.92%) |
Feb 04, 2011 | 16.36 | 16.47 | 16.12 | 16.17 | 149,122 | -0.16(-0.98%) |
Feb 03, 2011 | 16.36 | 16.45 | 15.91 | 16.33 | 324,948 | -0.03(-0.18%) |
Feb 02, 2011 | 16.65 | 16.70 | 16.32 | 16.36 | 168,368 | -0.38(-2.27%) |
Feb 01, 2011 | 16.21 | 16.78 | 16.21 | 16.74 | 310,571 | +0.67(+4.17%) |
Jan 31, 2011 | 15.70 | 16.34 | 15.51 | 16.07 | 324,638 | +0.44(+2.82%) |
Jan 28, 2011 | 16.38 | 16.42 | 15.63 | 15.63 | 377,492 | -0.72(-4.40%) |
Jan 27, 2011 | 16.66 | 16.73 | 16.32 | 16.35 | 336,898 | -0.27(-1.62%) |
Jan 26, 2011 | 16.50 | 17.13 | 16.40 | 16.62 | 375,927 | +0.12(+0.73%) |
Jan 25, 2011 | 16.80 | 16.80 | 16.13 | 16.50 | 420,958 | -0.29(-1.73%) |
Jan 24, 2011 | 15.80 | 16.91 | 15.80 | 16.79 | 386,351 | +1.05(+6.67%) |
Jan 21, 2011 | 15.76 | 15.93 | 15.52 | 15.74 | 374,165 | +0.11(+0.70%) |
Jan 20, 2011 | 15.62 | 15.84 | 15.29 | 15.63 | 272,752 | -0.09(-0.57%) |
Jan 19, 2011 | 16.53 | 16.57 | 15.68 | 15.72 | 380,840 | -0.83(-5.02%) |
Jan 18, 2011 | 16.34 | 16.85 | 16.19 | 16.55 | 606,078 | +0.68(+4.28%) |
Jan 14, 2011 | 15.53 | 16.03 | 15.41 | 15.87 | 214,065 | +0.25(+1.60%) |
Jan 13, 2011 | 15.53 | 15.77 | 15.51 | 15.62 | 199,154 | +0.12(+0.77%) |
Jan 12, 2011 | 15.61 | 15.63 | 15.35 | 15.50 | 220,705 | +0.09(+0.58%) |
Jan 11, 2011 | 15.25 | 15.41 | 15.13 | 15.41 | 226,570 | +0.29(+1.92%) |
Jan 10, 2011 | 15.21 | 15.29 | 14.96 | 15.12 | 156,763 | -0.19(-1.24%) |
Jan 07, 2011 | 15.28 | 15.37 | 14.97 | 15.31 | 340,698 | +0.04(+0.26%) |
Jan 06, 2011 | 15.02 | 15.35 | 15.00 | 15.27 | 354,694 | +0.23(+1.53%) |
Jan 05, 2011 | 14.55 | 15.05 | 14.53 | 15.04 | 339,213 | +0.40(+2.73%) |
Jan 04, 2011 | 14.96 | 14.97 | 14.37 | 14.64 | 325,052 | -0.26(-1.74%) |
Jan 03, 2011 | 14.91 | 15.23 | 14.85 | 14.90 | 363,443 | +0.15(+1.02%) |
Dec 31, 2010 | 14.95 | 15.09 | 14.71 | 14.75 | 195,536 | -0.23(-1.54%) |
Dec 30, 2010 | 15.00 | 15.09 | 14.97 | 14.98 | 361,747 | -0.03(-0.20%) |
Dec 29, 2010 | 14.89 | 15.06 | 14.89 | 15.01 | 200,294 | +0.12(+0.81%) |
Dec 28, 2010 | 14.91 | 14.99 | 14.76 | 14.89 | 241,434 | +0.06(+0.40%) |
Dec 27, 2010 | 14.44 | 14.84 | 14.38 | 14.83 | 161,776 | +0.35(+2.42%) |
Dec 23, 2010 | 14.47 | 14.55 | 14.37 | 14.48 | 102,343 | -0.01(-0.07%) |
Dec 22, 2010 | 14.63 | 14.65 | 14.41 | 14.49 | 129,905 | -0.13(-0.89%) |
Dec 21, 2010 | 14.34 | 14.88 | 14.34 | 14.62 | 173,550 | +0.39(+2.74%) |
Dec 20, 2010 | 13.98 | 14.43 | 13.97 | 14.23 | 395,597 | +0.35(+2.52%) |
Dec 17, 2010 | 14.39 | 14.39 | 13.78 | 13.88 | 954,318 | -0.57(-3.94%) |
Dec 16, 2010 | 14.64 | 14.69 | 14.36 | 14.45 | 425,548 | -0.14(-0.96%) |
Dec 15, 2010 | 14.66 | 15.04 | 14.58 | 14.59 | 295,183 | -0.03(-0.21%) |
Dec 14, 2010 | 14.48 | 14.86 | 14.41 | 14.62 | 315,085 | +0.23(+1.60%) |
Dec 13, 2010 | 14.72 | 14.82 | 14.39 | 14.39 | 353,864 | -0.26(-1.77%) |
Dec 10, 2010 | 14.13 | 14.78 | 14.08 | 14.65 | 475,992 | +0.55(+3.90%) |
Dec 09, 2010 | 13.91 | 14.18 | 13.81 | 14.10 | 343,512 | +0.30(+2.17%) |
Dec 08, 2010 | 13.84 | 13.99 | 13.77 | 13.80 | 676,924 | -0.07(-0.50%) |
Dec 07, 2010 | 13.92 | 13.99 | 13.74 | 13.87 | 523,413 | +0.12(+0.87%) |
Dec 06, 2010 | 13.71 | 13.84 | 13.63 | 13.75 | 298,961 | +0.03(+0.22%) |
Dec 03, 2010 | 13.55 | 13.76 | 13.41 | 13.72 | 378,397 | +0.06(+0.44%) |
Dec 02, 2010 | 13.51 | 13.86 | 13.36 | 13.66 | 356,100 | +0.19(+1.41%) |
Dec 01, 2010 | 13.43 | 13.76 | 13.41 | 13.47 | 588,413 | +0.25(+1.89%) |
Nov 30, 2010 | 12.92 | 13.23 | 12.81 | 13.22 | 687,380 | +0.19(+1.46%) |
Nov 29, 2010 | 12.72 | 13.09 | 12.72 | 13.03 | 444,820 | +0.28(+2.20%) |
Nov 26, 2010 | 12.61 | 12.87 | 12.53 | 12.75 | 129,222 | +0.05(+0.39%) |
Nov 24, 2010 | 12.70 | 12.70 | 12.70 | 12.70 | 585,747 | +0.23(+1.84%) |
Nov 23, 2010 | 11.17 | 12.55 | 11.17 | 12.47 | 1,283,056 | +1.32(+11.84%) |
Nov 22, 2010 | 11.15 | 11.28 | 10.96 | 11.15 | 256,205 | -0.03(-0.27%) |
Nov 19, 2010 | 11.34 | 11.34 | 11.02 | 11.18 | 197,429 | -0.17(-1.50%) |
Nov 18, 2010 | 11.19 | 11.49 | 11.19 | 11.35 | 187,970 | +0.31(+2.81%) |
Nov 17, 2010 | 11.01 | 11.17 | 10.90 | 11.04 | 190,587 | +0.06(+0.55%) |
Nov 16, 2010 | 10.92 | 11.05 | 10.85 | 10.98 | 249,861 | -0.04(-0.36%) |
Nov 15, 2010 | 11.27 | 11.31 | 10.99 | 11.02 | 143,907 | -0.15(-1.34%) |
Nov 12, 2010 | 11.32 | 11.44 | 11.11 | 11.17 | 116,473 | -0.31(-2.70%) |
Nov 11, 2010 | 11.49 | 11.60 | 11.43 | 11.48 | 117,223 | -0.15(-1.29%) |
Nov 10, 2010 | 11.32 | 11.63 | 11.26 | 11.63 | 168,625 | +0.37(+3.29%) |
Nov 09, 2010 | 11.56 | 11.57 | 11.20 | 11.26 | 119,524 | -0.26(-2.26%) |
Nov 08, 2010 | 11.52 | 11.65 | 11.43 | 11.52 | 183,918 | -0.01(-0.09%) |
Nov 05, 2010 | 11.46 | 11.60 | 11.43 | 11.53 | 212,278 | +0.02(+0.17%) |
Nov 04, 2010 | 11.25 | 11.56 | 11.25 | 11.51 | 239,776 | +0.45(+4.07%) |
Nov 03, 2010 | 11.18 | 11.26 | 10.93 | 11.06 | 262,703 | -0.09(-0.81%) |
Nov 02, 2010 | 11.01 | 11.17 | 10.86 | 11.15 | 229,039 | +0.31(+2.86%) |
Nov 01, 2010 | 10.79 | 11.04 | 10.65 | 10.84 | 257,060 | +0.14(+1.31%) |
Oct 29, 2010 | 10.61 | 10.82 | 10.49 | 10.70 | 247,071 | +0.04(+0.38%) |
Oct 28, 2010 | 10.78 | 10.83 | 10.45 | 10.66 | 253,519 | -0.04(-0.37%) |
Oct 27, 2010 | 10.83 | 10.83 | 10.40 | 10.70 | 340,900 | -0.62(-5.48%) |
Oct 25, 2010 | 11.19 | 11.46 | 11.19 | 11.32 | 213,098 | +0.26(+2.35%) |
Oct 22, 2010 | 11.11 | 11.17 | 10.99 | 11.06 | 244,326 | +0.01(+0.09%) |
Oct 21, 2010 | 11.00 | 11.17 | 10.85 | 11.05 | 256,412 | +0.09(+0.82%) |
Oct 20, 2010 | 10.70 | 11.09 | 10.69 | 10.96 | 295,271 | +0.36(+3.40%) |
Oct 19, 2010 | 10.84 | 11.09 | 10.58 | 10.60 | 341,865 | -0.43(-3.90%) |
Oct 18, 2010 | 10.80 | 11.05 | 10.68 | 11.03 | 162,444 | +0.27(+2.51%) |
Oct 15, 2010 | 11.00 | 11.02 | 10.75 | 10.76 | 347,265 | -0.13(-1.19%) |
Oct 14, 2010 | 10.84 | 10.99 | 10.75 | 10.89 | 297,357 | +0.00(+0.00%) |
Oct 13, 2010 | 10.59 | 10.97 | 10.57 | 10.89 | 348,111 | +0.36(+3.42%) |
Oct 12, 2010 | 10.66 | 10.78 | 10.40 | 10.53 | 377,751 | -0.19(-1.77%) |
Oct 11, 2010 | 10.69 | 10.93 | 10.61 | 10.72 | 228,470 | -0.01(-0.09%) |
Oct 08, 2010 | 10.73 | 10.80 | 10.26 | 10.73 | 315,915 | +0.47(+4.58%) |
Oct 07, 2010 | 10.35 | 10.41 | 10.11 | 10.26 | 765 | +0.02(+0.20%) |
Oct 06, 2010 | 10.42 | 10.57 | 10.20 | 10.24 | 327,815 | -0.18(-1.73%) |
Oct 05, 2010 | 10.11 | 10.46 | 10.00 | 10.42 | 374,866 | +0.42(+4.20%) |
Oct 04, 2010 | 10.09 | 10.25 | 9.970 | 10.00 | 367,916 | -0.11(-1.09%) |