Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.56 | 13.65 | 13.38 | 13.43 | 408,733 | -0.24(-1.73%) |
Jul 28, 2011 | 13.63 | 13.80 | 13.52 | 13.67 | 250,917 | +0.01(+0.06%) |
Jul 27, 2011 | 13.82 | 13.82 | 13.50 | 13.66 | 528,900 | -0.18(-1.29%) |
Jul 26, 2011 | 14.00 | 14.05 | 13.82 | 13.84 | 596,956 | -0.12(-0.88%) |
Jul 25, 2011 | 14.17 | 14.22 | 13.96 | 13.96 | 520,027 | -0.29(-2.06%) |
Jul 22, 2011 | 14.29 | 14.30 | 14.24 | 14.26 | 286,242 | +0.07(+0.52%) |
Jul 21, 2011 | 14.35 | 14.38 | 14.13 | 14.18 | 904,243 | -0.11(-0.80%) |
Jul 20, 2011 | 14.50 | 14.53 | 14.27 | 14.30 | 594,929 | -0.11(-0.79%) |
Jul 19, 2011 | 14.28 | 14.56 | 14.22 | 14.41 | 669,815 | +0.26(+1.84%) |
Jul 18, 2011 | 14.31 | 14.32 | 13.95 | 14.15 | 436,611 | -0.22(-1.53%) |
Jul 15, 2011 | 14.43 | 14.47 | 14.26 | 14.37 | 346,781 | +0.04(+0.28%) |
Jul 14, 2011 | 14.24 | 14.48 | 14.24 | 14.33 | 1,314,281 | +0.11(+0.74%) |
Jul 13, 2011 | 14.34 | 14.41 | 14.17 | 14.22 | 623,190 | +0.00(+0.00%) |
Jul 12, 2011 | 14.19 | 14.24 | 14.04 | 14.22 | 475,310 | +0.05(+0.34%) |
Jul 11, 2011 | 14.24 | 14.34 | 14.13 | 14.17 | 725,547 | -0.21(-1.47%) |
Jul 08, 2011 | 14.35 | 14.48 | 14.23 | 14.39 | 456,491 | -0.10(-0.67%) |
Jul 07, 2011 | 14.61 | 14.79 | 14.39 | 14.48 | 541,067 | -0.03(-0.22%) |
Jul 06, 2011 | 14.21 | 14.54 | 14.11 | 14.52 | 846,698 | +0.23(+1.60%) |
Jul 05, 2011 | 14.09 | 14.30 | 13.94 | 14.29 | 624,653 | +0.13(+0.92%) |
Jul 01, 2011 | 13.99 | 14.18 | 13.83 | 14.16 | 554,297 | +0.12(+0.87%) |
Jun 30, 2011 | 13.96 | 14.09 | 13.91 | 14.04 | 613,700 | +0.13(+0.94%) |
Jun 29, 2011 | 13.92 | 14.16 | 13.81 | 13.91 | 883,100 | +0.00(+0.00%) |
Jun 28, 2011 | 13.64 | 14.05 | 13.53 | 13.91 | 1,033,350 | +0.46(+3.39%) |
Jun 27, 2011 | 13.24 | 13.53 | 13.21 | 13.45 | 831,676 | +0.15(+1.10%) |
Jun 24, 2011 | 13.23 | 13.39 | 13.08 | 13.30 | 4,727,137 | +0.11(+0.80%) |
Jun 23, 2011 | 13.19 | 13.34 | 13.03 | 13.20 | 730,935 | -0.07(-0.55%) |
Jun 22, 2011 | 12.99 | 13.47 | 12.89 | 13.27 | 1,229,635 | +0.20(+1.56%) |
Jun 21, 2011 | 12.86 | 13.22 | 12.79 | 13.07 | 761,321 | +0.28(+2.23%) |
Jun 20, 2011 | 12.75 | 12.82 | 12.68 | 12.78 | 573,178 | +0.16(+1.29%) |
Jun 17, 2011 | 12.73 | 12.75 | 12.60 | 12.62 | 539,255 | +0.01(+0.07%) |
Jun 16, 2011 | 12.51 | 12.76 | 12.48 | 12.61 | 906,659 | +0.12(+0.98%) |
Jun 15, 2011 | 12.77 | 12.90 | 12.38 | 12.49 | 785,012 | -0.40(-3.10%) |
Jun 14, 2011 | 12.78 | 12.95 | 12.68 | 12.89 | 657,898 | +0.21(+1.67%) |
Jun 13, 2011 | 12.42 | 12.77 | 12.35 | 12.68 | 1,332,561 | +0.27(+2.17%) |
Jun 10, 2011 | 12.26 | 12.50 | 11.96 | 12.41 | 728,644 | +0.09(+0.73%) |
Jun 09, 2011 | 12.38 | 12.52 | 12.14 | 12.32 | 521,843 | -0.11(-0.85%) |
Jun 08, 2011 | 12.62 | 12.82 | 12.33 | 12.42 | 1,576,112 | +0.07(+0.59%) |
Jun 07, 2011 | 12.34 | 12.45 | 12.08 | 12.35 | 729,945 | +0.02(+0.13%) |
Jun 06, 2011 | 12.59 | 12.67 | 12.32 | 12.33 | 770,562 | -0.31(-2.45%) |
Jun 03, 2011 | 12.90 | 12.90 | 12.51 | 12.64 | 714,739 | -0.48(-3.66%) |
May 24, 2011 | 13.30 | 13.34 | 13.08 | 13.12 | 704,871 | -0.07(-0.55%) |
May 23, 2011 | 13.31 | 13.36 | 13.17 | 13.20 | 460,226 | -0.34(-2.53%) |
May 20, 2011 | 13.68 | 13.73 | 13.38 | 13.54 | 693,062 | -0.10(-0.72%) |
May 19, 2011 | 13.92 | 13.92 | 13.51 | 13.64 | 1,199,172 | -0.15(-1.12%) |
May 18, 2011 | 13.70 | 13.95 | 13.70 | 13.79 | 627,803 | +0.05(+0.36%) |
May 17, 2011 | 13.65 | 13.78 | 13.44 | 13.74 | 775,668 | +0.00(+0.00%) |
May 16, 2011 | 14.15 | 14.15 | 13.66 | 13.74 | 979,158 | -0.09(-0.65%) |
May 13, 2011 | 14.03 | 14.11 | 13.81 | 13.83 | 1,089,969 | -0.28(-1.96%) |
May 12, 2011 | 14.04 | 14.12 | 13.91 | 14.11 | 1,235,313 | +0.06(+0.41%) |
May 11, 2011 | 14.09 | 14.63 | 13.99 | 14.05 | 1,417,395 | +0.18(+1.29%) |
May 10, 2011 | 14.22 | 14.22 | 13.58 | 13.87 | 939,633 | +0.36(+2.65%) |
May 09, 2011 | 13.39 | 13.52 | 13.25 | 13.52 | 735,533 | +0.11(+0.85%) |
May 06, 2011 | 13.36 | 13.50 | 13.12 | 13.40 | 961,760 | +0.46(+3.59%) |
May 05, 2011 | 13.21 | 13.21 | 12.61 | 12.94 | 1,098,240 | -0.23(-1.73%) |
May 04, 2011 | 13.03 | 13.32 | 12.95 | 13.17 | 2,637,768 | +0.20(+1.51%) |
May 03, 2011 | 13.07 | 13.17 | 12.86 | 12.97 | 958,941 | -0.19(-1.42%) |
May 02, 2011 | 13.14 | 13.16 | 13.13 | 13.16 | 491,362 | +0.06(+0.44%) |
Apr 29, 2011 | 13.04 | 13.12 | 12.99 | 13.10 | 700,008 | +0.08(+0.63%) |
Apr 28, 2011 | 13.02 | 13.07 | 12.96 | 13.02 | 522,030 | -0.06(-0.44%) |
Apr 27, 2011 | 12.79 | 13.15 | 12.77 | 13.08 | 771,894 | +0.31(+2.42%) |
Apr 26, 2011 | 12.60 | 12.79 | 12.54 | 12.77 | 561,853 | +0.16(+1.29%) |
Apr 25, 2011 | 12.44 | 12.61 | 12.42 | 12.60 | 599,136 | +0.01(+0.06%) |
Apr 21, 2011 | 12.55 | 12.68 | 12.34 | 12.60 | 389,935 | +0.15(+1.24%) |
Apr 20, 2011 | 12.38 | 12.57 | 12.36 | 12.44 | 761,683 | +0.15(+1.26%) |
Apr 19, 2011 | 12.48 | 12.55 | 12.21 | 12.29 | 638,698 | -0.15(-1.18%) |
Apr 18, 2011 | 12.28 | 12.56 | 12.28 | 12.43 | 706,659 | -0.01(-0.07%) |
Apr 15, 2011 | 12.60 | 12.68 | 12.38 | 12.44 | 1,121,817 | -0.26(-2.05%) |
Apr 14, 2011 | 12.66 | 12.80 | 12.63 | 12.70 | 979,227 | -0.07(-0.57%) |
Apr 13, 2011 | 12.78 | 12.79 | 12.68 | 12.77 | 712,127 | +0.02(+0.19%) |
Apr 12, 2011 | 12.77 | 12.83 | 12.54 | 12.75 | 1,411,797 | -0.11(-0.89%) |
Apr 11, 2011 | 12.75 | 12.97 | 12.73 | 12.86 | 1,265,413 | +0.08(+0.64%) |
Apr 08, 2011 | 12.81 | 12.87 | 12.68 | 12.78 | 778,682 | +0.04(+0.32%) |
Apr 07, 2011 | 12.67 | 12.86 | 12.55 | 12.74 | 1,623,681 | +0.07(+0.58%) |
Apr 06, 2011 | 12.24 | 12.76 | 12.24 | 12.67 | 1,425,505 | +0.65(+5.42%) |
Apr 05, 2011 | 11.85 | 12.04 | 11.74 | 12.02 | 624,818 | +0.20(+1.72%) |
Apr 04, 2011 | 11.73 | 11.91 | 11.72 | 11.81 | 711,163 | +0.07(+0.55%) |
Apr 01, 2011 | 11.81 | 11.91 | 11.58 | 11.75 | 1,115,354 | -0.04(-0.35%) |
Mar 31, 2011 | 11.72 | 11.83 | 11.68 | 11.79 | 349,769 | +0.07(+0.62%) |
Mar 30, 2011 | 11.72 | 11.85 | 11.62 | 11.72 | 293,035 | +0.08(+0.70%) |
Mar 29, 2011 | 11.53 | 11.81 | 11.41 | 11.63 | 507,581 | +0.08(+0.70%) |
Mar 28, 2011 | 11.60 | 11.65 | 11.50 | 11.55 | 563,482 | -0.01(-0.07%) |
Mar 25, 2011 | 11.50 | 11.71 | 11.45 | 11.56 | 421,447 | +0.14(+1.21%) |
Mar 24, 2011 | 11.54 | 11.55 | 11.38 | 11.42 | 490,651 | -0.07(-0.57%) |
Mar 23, 2011 | 11.25 | 11.62 | 11.16 | 11.49 | 1,224,685 | +0.24(+2.17%) |
Mar 22, 2011 | 10.80 | 11.30 | 10.76 | 11.24 | 777,743 | +0.44(+4.07%) |
Mar 21, 2011 | 10.86 | 10.89 | 10.78 | 10.80 | 641,997 | +0.07(+0.61%) |
Mar 18, 2011 | 10.82 | 10.89 | 10.70 | 10.74 | 781,192 | +0.06(+0.53%) |
Mar 17, 2011 | 10.80 | 10.86 | 10.66 | 10.68 | 668,621 | -0.02(-0.15%) |
Mar 16, 2011 | 10.86 | 10.97 | 10.66 | 10.70 | 1,179,874 | -0.23(-2.09%) |
Mar 15, 2011 | 10.93 | 11.10 | 10.89 | 10.93 | 1,686,770 | -0.17(-1.54%) |
Mar 14, 2011 | 11.04 | 11.12 | 10.83 | 11.10 | 738,248 | -0.07(-0.58%) |
Mar 11, 2011 | 10.93 | 11.22 | 10.76 | 11.16 | 1,109,374 | +0.15(+1.33%) |
Mar 10, 2011 | 11.24 | 11.40 | 11.00 | 11.02 | 950,173 | -0.29(-2.59%) |
Mar 09, 2011 | 11.37 | 11.42 | 11.26 | 11.31 | 730,066 | -0.09(-0.79%) |
Mar 08, 2011 | 11.23 | 11.44 | 11.15 | 11.40 | 2,705,587 | +0.20(+1.82%) |
Mar 07, 2011 | 11.26 | 11.26 | 11.08 | 11.19 | 963,143 | -0.02(-0.15%) |
Mar 04, 2011 | 11.33 | 11.33 | 11.09 | 11.21 | 1,187,582 | -0.08(-0.72%) |
Mar 03, 2011 | 11.39 | 11.41 | 11.24 | 11.29 | 1,206,059 | +0.06(+0.51%) |
Mar 02, 2011 | 11.05 | 11.34 | 10.92 | 11.24 | 3,852,592 | +0.24(+2.15%) |
Mar 01, 2011 | 11.46 | 11.46 | 10.98 | 11.00 | 1,081,297 | -0.36(-3.15%) |
Feb 28, 2011 | 11.47 | 11.47 | 11.26 | 11.36 | 1,307,774 | -0.04(-0.36%) |
Feb 25, 2011 | 11.26 | 11.50 | 11.21 | 11.40 | 1,687,104 | +0.20(+1.82%) |
Feb 24, 2011 | 11.22 | 11.28 | 11.02 | 11.19 | 725,258 | -0.02(-0.15%) |
Feb 23, 2011 | 11.46 | 11.46 | 11.11 | 11.21 | 860,499 | -0.19(-1.64%) |
Feb 22, 2011 | 11.77 | 11.97 | 11.37 | 11.40 | 962,431 | -0.48(-4.04%) |
Feb 18, 2011 | 11.99 | 12.03 | 11.78 | 11.88 | 408,450 | -0.10(-0.82%) |
Feb 17, 2011 | 11.76 | 12.03 | 11.75 | 11.98 | 484,367 | +0.14(+1.17%) |
Feb 16, 2011 | 11.85 | 11.89 | 11.78 | 11.84 | 748,986 | +0.04(+0.34%) |
Feb 15, 2011 | 11.82 | 11.92 | 11.74 | 11.80 | 465,949 | -0.03(-0.27%) |
Feb 14, 2011 | 11.89 | 11.93 | 11.73 | 11.83 | 578,811 | -0.01(-0.07%) |
Feb 11, 2011 | 11.64 | 11.98 | 11.57 | 11.84 | 891,122 | +0.11(+0.90%) |
Feb 10, 2011 | 11.70 | 11.81 | 11.56 | 11.73 | 1,695,890 | -0.08(-0.69%) |
Feb 09, 2011 | 12.39 | 12.51 | 11.80 | 11.81 | 1,621,459 | -0.70(-5.59%) |
Feb 08, 2011 | 12.57 | 12.68 | 12.48 | 12.51 | 2,071,903 | -0.10(-0.77%) |
Feb 07, 2011 | 12.41 | 13.21 | 12.40 | 12.61 | 2,210,123 | +0.16(+1.31%) |
Feb 04, 2011 | 12.52 | 12.60 | 12.36 | 12.45 | 829,952 | -0.04(-0.33%) |
Feb 03, 2011 | 12.38 | 12.54 | 12.36 | 12.49 | 914,892 | +0.05(+0.39%) |
Feb 02, 2011 | 12.46 | 12.52 | 12.21 | 12.44 | 1,074,288 | -0.02(-0.20%) |
Feb 01, 2011 | 12.38 | 12.51 | 12.29 | 12.46 | 1,224,722 | +0.15(+1.19%) |
Jan 31, 2011 | 12.37 | 12.38 | 12.20 | 12.32 | 1,159,997 | +0.11(+0.87%) |
Jan 28, 2011 | 12.46 | 12.51 | 12.11 | 12.21 | 704,516 | -0.18(-1.45%) |
Jan 27, 2011 | 12.70 | 12.70 | 12.36 | 12.39 | 1,335,266 | -0.31(-2.44%) |
Jan 26, 2011 | 12.38 | 12.73 | 12.28 | 12.70 | 692,555 | +0.36(+2.90%) |
Jan 25, 2011 | 12.02 | 12.34 | 11.89 | 12.34 | 706,700 | +0.31(+2.57%) |
Jan 24, 2011 | 11.85 | 12.14 | 11.73 | 12.03 | 1,079,551 | +0.18(+1.51%) |
Jan 21, 2011 | 12.05 | 12.24 | 11.75 | 11.85 | 762,441 | -0.17(-1.42%) |
Jan 20, 2011 | 12.14 | 12.16 | 11.97 | 12.03 | 564,181 | -0.18(-1.47%) |
Jan 19, 2011 | 12.22 | 12.28 | 12.01 | 12.20 | 781,479 | +0.02(+0.13%) |
Jan 18, 2011 | 12.41 | 12.41 | 12.05 | 12.19 | 1,738,160 | -0.17(-1.38%) |
Jan 14, 2011 | 12.33 | 12.47 | 12.28 | 12.36 | 712,749 | -0.01(-0.07%) |
Jan 13, 2011 | 12.46 | 12.62 | 12.16 | 12.37 | 1,574,408 | -0.39(-3.06%) |
Jan 12, 2011 | 12.65 | 12.86 | 12.61 | 12.76 | 320,270 | +0.14(+1.10%) |
Jan 11, 2011 | 12.49 | 12.70 | 12.46 | 12.62 | 285,672 | +0.16(+1.31%) |
Jan 10, 2011 | 12.20 | 12.46 | 12.18 | 12.46 | 474,911 | +0.16(+1.33%) |
Jan 07, 2011 | 12.05 | 12.33 | 11.86 | 12.29 | 1,707,336 | +0.28(+2.30%) |
Jan 06, 2011 | 12.51 | 12.51 | 11.94 | 12.02 | 2,003,609 | -0.37(-3.02%) |
Jan 05, 2011 | 12.51 | 12.63 | 12.30 | 12.39 | 1,210,193 | -0.21(-1.68%) |
Jan 04, 2011 | 12.55 | 12.73 | 12.51 | 12.60 | 1,413,198 | +0.01(+0.06%) |
Jan 03, 2011 | 12.51 | 12.64 | 12.44 | 12.60 | 912,885 | +0.22(+1.78%) |
Dec 31, 2010 | 12.48 | 12.58 | 12.33 | 12.38 | 353,327 | -0.15(-1.17%) |
Dec 30, 2010 | 12.55 | 12.60 | 12.45 | 12.52 | 358,608 | -0.02(-0.13%) |
Dec 29, 2010 | 12.56 | 12.60 | 12.42 | 12.54 | 467,377 | -0.01(-0.06%) |
Dec 28, 2010 | 12.57 | 12.59 | 12.34 | 12.55 | 549,432 | -0.02(-0.19%) |
Dec 27, 2010 | 12.40 | 12.81 | 12.28 | 12.57 | 596,634 | +0.17(+1.38%) |
Dec 23, 2010 | 12.38 | 12.45 | 12.31 | 12.40 | 774,463 | +0.01(+0.07%) |
Dec 22, 2010 | 12.39 | 12.46 | 12.20 | 12.39 | 550,909 | +0.06(+0.46%) |
Dec 21, 2010 | 12.21 | 12.46 | 12.17 | 12.33 | 689,621 | +0.13(+1.07%) |
Dec 20, 2010 | 12.33 | 12.46 | 12.15 | 12.20 | 625,772 | -0.11(-0.86%) |
Dec 17, 2010 | 12.20 | 12.42 | 12.10 | 12.31 | 756,499 | +0.17(+1.41%) |
Dec 16, 2010 | 12.11 | 12.17 | 11.97 | 12.14 | 717,583 | +0.01(+0.07%) |
Dec 15, 2010 | 12.11 | 12.25 | 12.05 | 12.13 | 605,720 | -0.04(-0.33%) |
Dec 14, 2010 | 12.06 | 12.35 | 12.06 | 12.17 | 524,876 | +0.11(+0.88%) |
Dec 13, 2010 | 12.25 | 12.25 | 11.96 | 12.07 | 817,764 | -0.11(-0.87%) |
Dec 10, 2010 | 12.21 | 12.22 | 12.03 | 12.17 | 511,805 | -0.06(-0.47%) |
Dec 09, 2010 | 12.21 | 12.29 | 12.04 | 12.23 | 535,080 | +0.06(+0.47%) |
Dec 08, 2010 | 12.14 | 12.23 | 11.94 | 12.17 | 674,718 | +0.04(+0.34%) |
Dec 07, 2010 | 12.10 | 12.21 | 12.05 | 12.13 | 989,818 | +0.05(+0.40%) |
Dec 06, 2010 | 11.95 | 12.16 | 11.84 | 12.08 | 802,733 | +0.02(+0.20%) |
Dec 03, 2010 | 11.82 | 12.11 | 11.80 | 12.06 | 682,078 | +0.18(+1.51%) |
Dec 02, 2010 | 11.81 | 11.98 | 11.71 | 11.88 | 702,334 | +0.07(+0.62%) |
Dec 01, 2010 | 11.47 | 11.81 | 11.41 | 11.81 | 1,050,269 | +0.47(+4.17%) |
Nov 30, 2010 | 11.68 | 11.69 | 11.30 | 11.33 | 1,387,744 | -0.43(-3.67%) |
Nov 29, 2010 | 11.45 | 11.81 | 11.40 | 11.76 | 1,275,286 | +0.26(+2.26%) |
Nov 26, 2010 | 11.50 | 11.65 | 11.42 | 11.50 | 150,406 | -0.13(-1.12%) |
Nov 24, 2010 | 11.52 | 11.63 | 11.63 | 11.63 | 631,996 | +0.11(+0.99%) |
Nov 23, 2010 | 11.63 | 11.64 | 11.43 | 11.52 | 312,352 | -0.21(-1.80%) |
Nov 22, 2010 | 11.72 | 11.81 | 11.63 | 11.73 | 915,320 | -0.01(-0.07%) |
Nov 19, 2010 | 11.84 | 11.84 | 11.61 | 11.74 | 398,526 | -0.09(-0.76%) |
Nov 18, 2010 | 11.72 | 11.97 | 11.56 | 11.83 | 1,512,718 | +0.26(+2.25%) |
Nov 17, 2010 | 11.79 | 11.91 | 11.49 | 11.57 | 947,736 | -0.18(-1.52%) |
Nov 16, 2010 | 11.82 | 11.85 | 11.46 | 11.75 | 1,246,138 | -0.10(-0.82%) |
Nov 15, 2010 | 11.88 | 11.99 | 11.81 | 11.85 | 449,284 | +0.03(+0.28%) |
Nov 12, 2010 | 12.01 | 12.02 | 11.73 | 11.81 | 535,537 | -0.24(-2.03%) |
Nov 11, 2010 | 12.19 | 12.29 | 11.90 | 12.06 | 581,003 | -0.24(-1.99%) |
Nov 10, 2010 | 12.51 | 12.51 | 12.06 | 12.30 | 752,728 | -0.21(-1.69%) |
Nov 09, 2010 | 12.49 | 12.62 | 12.39 | 12.51 | 968,069 | +0.07(+0.52%) |
Nov 08, 2010 | 12.53 | 12.60 | 12.33 | 12.45 | 732,781 | -0.07(-0.52%) |
Nov 05, 2010 | 12.69 | 12.78 | 12.42 | 12.51 | 608,854 | -0.17(-1.35%) |
Nov 04, 2010 | 13.07 | 13.17 | 12.60 | 12.68 | 817,244 | -0.20(-1.52%) |
Nov 03, 2010 | 12.81 | 12.88 | 12.62 | 12.88 | 630,024 | +0.07(+0.51%) |
Nov 02, 2010 | 12.53 | 12.86 | 12.47 | 12.81 | 834,068 | +0.38(+3.08%) |
Nov 01, 2010 | 12.92 | 12.94 | 12.37 | 12.43 | 1,615,194 | -0.51(-3.96%) |
Oct 29, 2010 | 12.71 | 13.06 | 12.53 | 12.95 | 1,495,168 | +0.21(+1.66%) |
Oct 28, 2010 | 12.19 | 13.16 | 12.08 | 12.73 | 2,619,984 | -0.68(-5.10%) |
Oct 27, 2010 | 13.22 | 13.47 | 13.20 | 13.42 | 714,306 | +0.15(+1.17%) |
Oct 25, 2010 | 13.54 | 13.55 | 13.09 | 13.26 | 1,530,777 | -0.53(-3.84%) |
Oct 22, 2010 | 13.68 | 13.80 | 13.54 | 13.79 | 300,321 | +0.07(+0.53%) |
Oct 21, 2010 | 13.82 | 13.84 | 13.32 | 13.72 | 1,143,434 | +0.00(+0.00%) |
Oct 20, 2010 | 14.29 | 14.31 | 13.64 | 13.72 | 1,066,095 | -0.63(-4.37%) |
Oct 19, 2010 | 14.44 | 14.48 | 13.72 | 14.35 | 2,195,102 | -0.55(-3.72%) |
Oct 18, 2010 | 14.82 | 14.99 | 14.78 | 14.90 | 1,497,316 | +0.06(+0.38%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.82 | 14.84 | 284,644 | -0.22(-1.46%) |
Oct 14, 2010 | 14.86 | 15.19 | 14.82 | 15.06 | 738,361 | +0.20(+1.37%) |
Oct 13, 2010 | 14.65 | 14.90 | 14.65 | 14.86 | 446,161 | +0.23(+1.56%) |
Oct 12, 2010 | 14.56 | 14.65 | 14.31 | 14.63 | 200,289 | +0.06(+0.39%) |
Oct 11, 2010 | 14.79 | 14.79 | 14.55 | 14.57 | 338,122 | -0.21(-1.43%) |
Oct 08, 2010 | 14.79 | 14.82 | 14.59 | 14.79 | 218,055 | +0.19(+1.28%) |
Oct 07, 2010 | 14.65 | 14.66 | 14.52 | 14.60 | 478,221 | -0.02(-0.11%) |
Oct 06, 2010 | 14.55 | 14.64 | 14.47 | 14.61 | 398,216 | +0.02(+0.11%) |
Oct 05, 2010 | 14.44 | 14.64 | 14.40 | 14.60 | 500,537 | +0.23(+1.59%) |
Oct 04, 2010 | 14.55 | 14.55 | 14.29 | 14.37 | 510,930 | -0.13(-0.90%) |
Oct 01, 2010 | 14.50 | 14.65 | 14.40 | 14.50 | 872,350 | +0.07(+0.45%) |
Sep 30, 2010 | 14.15 | 14.47 | 14.10 | 14.44 | 740,402 | +0.33(+2.37%) |
Sep 29, 2010 | 14.15 | 14.25 | 14.07 | 14.10 | 291,920 | -0.07(-0.52%) |
Sep 28, 2010 | 13.96 | 14.19 | 13.85 | 14.17 | 239,641 | +0.20(+1.46%) |
Sep 27, 2010 | 14.09 | 14.16 | 13.95 | 13.97 | 211,096 | -0.13(-0.92%) |
Sep 24, 2010 | 13.84 | 14.15 | 13.83 | 14.10 | 447,551 | +0.37(+2.73%) |
Sep 23, 2010 | 13.73 | 13.95 | 13.61 | 13.73 | 442,403 | -0.04(-0.30%) |
Sep 22, 2010 | 13.87 | 13.94 | 13.67 | 13.77 | 538,315 | -0.11(-0.82%) |
Sep 21, 2010 | 14.04 | 14.15 | 13.83 | 13.88 | 629,120 | -0.16(-1.16%) |
Sep 20, 2010 | 14.35 | 14.71 | 13.87 | 14.04 | 1,842,213 | +0.59(+4.36%) |
Sep 17, 2010 | 13.46 | 13.47 | 13.08 | 13.46 | 684,595 | +0.41(+3.12%) |
Sep 15, 2010 | 13.68 | 14.97 | 12.80 | 13.05 | 6,257,807 | +0.06(+0.44%) |
Sep 14, 2010 | 13.14 | 13.17 | 12.98 | 12.99 | 460,242 | -0.15(-1.18%) |
Sep 13, 2010 | 12.88 | 13.17 | 12.86 | 13.15 | 648,473 | +0.41(+3.20%) |
Sep 10, 2010 | 12.65 | 12.83 | 12.55 | 12.74 | 585,943 | +0.11(+0.90%) |
Sep 09, 2010 | 12.57 | 12.65 | 12.39 | 12.63 | 888,806 | +0.14(+1.11%) |
Sep 08, 2010 | 12.38 | 12.51 | 12.16 | 12.49 | 704,075 | +0.25(+2.06%) |
Sep 07, 2010 | 12.14 | 12.27 | 11.97 | 12.24 | 721,487 | +0.02(+0.20%) |
Sep 03, 2010 | 11.99 | 12.22 | 11.89 | 12.21 | 578,136 | +0.27(+2.25%) |
Sep 02, 2010 | 11.72 | 11.98 | 11.67 | 11.94 | 298,716 | +0.25(+2.16%) |
Sep 01, 2010 | 11.54 | 11.72 | 11.53 | 11.69 | 287,479 | +0.28(+2.42%) |
Aug 31, 2010 | 11.42 | 11.59 | 11.34 | 11.41 | 7,492 | -0.03(-0.28%) |
Aug 30, 2010 | 11.46 | 11.71 | 11.38 | 11.45 | 831,663 | -0.07(-0.57%) |
Aug 27, 2010 | 11.51 | 11.53 | 11.14 | 11.51 | 557,368 | +0.28(+2.54%) |
Aug 26, 2010 | 11.25 | 11.34 | 11.16 | 11.23 | 443,525 | -0.01(-0.07%) |
Aug 25, 2010 | 10.90 | 11.26 | 10.87 | 11.24 | 569,563 | +0.24(+2.22%) |
Aug 24, 2010 | 10.89 | 11.31 | 10.76 | 10.99 | 914,077 | -0.02(-0.15%) |
Aug 23, 2010 | 11.03 | 11.12 | 10.96 | 11.01 | 346,519 | -0.02(-0.22%) |
Aug 20, 2010 | 11.27 | 11.27 | 10.97 | 11.03 | 632,699 | -0.25(-2.24%) |
Aug 19, 2010 | 11.34 | 11.44 | 11.20 | 11.28 | 866,820 | -0.08(-0.72%) |
Aug 18, 2010 | 11.33 | 11.40 | 11.24 | 11.37 | 589,300 | +0.02(+0.14%) |
Aug 17, 2010 | 11.40 | 11.42 | 11.24 | 11.35 | 804,514 | +0.03(+0.29%) |
Aug 16, 2010 | 11.28 | 11.35 | 11.13 | 11.32 | 571,092 | -0.03(-0.29%) |
Aug 13, 2010 | 11.45 | 11.54 | 11.33 | 11.35 | 1,063,617 | -0.07(-0.57%) |
Aug 12, 2010 | 11.50 | 11.55 | 11.37 | 11.41 | 965,019 | -0.27(-2.30%) |
Aug 11, 2010 | 11.94 | 11.99 | 11.66 | 11.68 | 469,641 | -0.41(-3.37%) |
Aug 10, 2010 | 12.20 | 12.29 | 12.08 | 12.09 | 328,604 | -0.16(-1.33%) |
Aug 09, 2010 | 12.14 | 12.33 | 12.11 | 12.25 | 391,535 | +0.20(+1.69%) |
Aug 06, 2010 | 12.05 | 12.16 | 11.94 | 12.05 | 564,188 | -0.15(-1.27%) |
Aug 05, 2010 | 12.18 | 12.27 | 12.08 | 12.20 | 226,766 | -0.02(-0.20%) |
Aug 04, 2010 | 12.33 | 12.46 | 12.16 | 12.23 | 350,857 | -0.09(-0.73%) |
Aug 03, 2010 | 12.44 | 12.46 | 12.29 | 12.32 | 635,546 | -0.14(-1.11%) |