Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.46 | 16.94 | 16.38 | 16.78 | 121,518 | +0.36(+2.22%) |
Jun 29, 2011 | 16.43 | 16.53 | 16.22 | 16.42 | 136,547 | +0.12(+0.75%) |
Jun 28, 2011 | 16.26 | 16.30 | 16.15 | 16.30 | 135,518 | +0.13(+0.81%) |
Jun 27, 2011 | 15.81 | 16.18 | 15.75 | 16.17 | 129,905 | +0.28(+1.77%) |
Jun 24, 2011 | 16.20 | 16.23 | 15.71 | 15.89 | 522,849 | -0.24(-1.51%) |
Jun 23, 2011 | 15.99 | 16.19 | 15.75 | 16.13 | 54,746 | -0.22(-1.37%) |
Jun 22, 2011 | 16.69 | 16.74 | 16.35 | 16.35 | 50,279 | -0.49(-2.89%) |
Jun 21, 2011 | 17.07 | 17.18 | 16.65 | 16.84 | 145,536 | -0.06(-0.33%) |
Jun 20, 2011 | 16.93 | 17.13 | 16.72 | 16.89 | 74,219 | +0.04(+0.22%) |
Jun 17, 2011 | 16.85 | 17.04 | 16.37 | 16.86 | 158,096 | +0.18(+1.06%) |
Jun 16, 2011 | 16.49 | 16.91 | 16.41 | 16.68 | 92,439 | +0.18(+1.08%) |
Jun 15, 2011 | 16.30 | 16.69 | 16.19 | 16.50 | 87,514 | -0.09(-0.56%) |
Jun 14, 2011 | 15.97 | 16.60 | 15.78 | 16.60 | 85,212 | +0.86(+5.46%) |
Jun 13, 2011 | 16.23 | 16.23 | 15.72 | 15.74 | 46,682 | -0.39(-2.43%) |
Jun 10, 2011 | 16.35 | 16.55 | 16.08 | 16.13 | 48,613 | -0.37(-2.27%) |
Jun 09, 2011 | 16.51 | 16.87 | 16.38 | 16.50 | 27,200 | +0.07(+0.40%) |
Jun 08, 2011 | 16.44 | 16.72 | 16.41 | 16.44 | 63,432 | -0.13(-0.79%) |
Jun 07, 2011 | 17.15 | 17.15 | 16.54 | 16.57 | 58,255 | -0.40(-2.37%) |
Jun 06, 2011 | 17.17 | 17.69 | 16.93 | 16.97 | 56,335 | -0.27(-1.57%) |
Jun 03, 2011 | 17.10 | 17.68 | 17.10 | 17.24 | 67,060 | -0.78(-4.30%) |
May 24, 2011 | 18.31 | 18.31 | 17.99 | 18.02 | 93,623 | -0.15(-0.82%) |
May 23, 2011 | 18.27 | 18.53 | 18.08 | 18.17 | 61,712 | -0.50(-2.70%) |
May 20, 2011 | 18.51 | 18.93 | 18.51 | 18.67 | 75,265 | +0.02(+0.10%) |
May 19, 2011 | 18.29 | 18.75 | 18.15 | 18.65 | 83,607 | +0.52(+2.89%) |
May 18, 2011 | 17.45 | 18.13 | 17.21 | 18.13 | 92,949 | +0.69(+3.97%) |
May 17, 2011 | 17.65 | 17.65 | 17.31 | 17.44 | 49,143 | -0.38(-2.15%) |
May 16, 2011 | 18.41 | 18.41 | 17.78 | 17.82 | 76,226 | -0.72(-3.88%) |
May 13, 2011 | 18.76 | 18.76 | 18.46 | 18.54 | 49,056 | -0.23(-1.24%) |
May 12, 2011 | 18.87 | 18.97 | 18.61 | 18.77 | 72,268 | -0.21(-1.08%) |
May 11, 2011 | 18.96 | 19.10 | 18.63 | 18.98 | 102,461 | -0.13(-0.68%) |
May 10, 2011 | 18.91 | 19.20 | 18.78 | 19.11 | 45,820 | +0.34(+1.79%) |
May 09, 2011 | 18.35 | 18.95 | 18.17 | 18.77 | 39,559 | +0.45(+2.45%) |
May 06, 2011 | 18.45 | 18.72 | 18.02 | 18.32 | 47,747 | +0.23(+1.29%) |
May 05, 2011 | 17.98 | 18.59 | 17.93 | 18.09 | 52,139 | -0.11(-0.62%) |
May 04, 2011 | 18.48 | 18.55 | 17.96 | 18.20 | 57,662 | -0.30(-1.62%) |
May 03, 2011 | 18.60 | 18.95 | 18.30 | 18.50 | 81,923 | -0.16(-0.85%) |
May 02, 2011 | 18.67 | 18.89 | 18.60 | 18.66 | 53,540 | -0.03(-0.15%) |
Apr 29, 2011 | 18.69 | 18.86 | 18.57 | 18.69 | 53,945 | +0.06(+0.30%) |
Apr 28, 2011 | 18.43 | 18.63 | 18.33 | 18.63 | 36,066 | +0.19(+1.01%) |
Apr 27, 2011 | 18.45 | 18.60 | 18.32 | 18.45 | 36,940 | +0.01(+0.05%) |
Apr 26, 2011 | 17.91 | 18.55 | 17.80 | 18.44 | 63,439 | +0.65(+3.68%) |
Apr 25, 2011 | 18.07 | 18.07 | 17.72 | 17.78 | 24,377 | -0.30(-1.65%) |
Apr 21, 2011 | 18.39 | 18.41 | 17.95 | 18.08 | 34,303 | -0.07(-0.36%) |
Apr 20, 2011 | 18.35 | 18.43 | 17.94 | 18.15 | 49,053 | +0.26(+1.46%) |
Apr 19, 2011 | 17.74 | 18.01 | 17.74 | 17.89 | 45,159 | +0.26(+1.48%) |
Apr 18, 2011 | 17.32 | 17.66 | 17.11 | 17.62 | 65,860 | -0.01(-0.05%) |
Apr 15, 2011 | 16.99 | 17.66 | 16.79 | 17.63 | 66,856 | +0.56(+3.28%) |
Apr 14, 2011 | 16.91 | 17.19 | 16.80 | 17.07 | 71,614 | -0.11(-0.65%) |
Apr 13, 2011 | 17.74 | 17.83 | 17.03 | 17.18 | 69,651 | -0.34(-1.92%) |
Apr 12, 2011 | 17.68 | 17.80 | 17.52 | 17.52 | 82,153 | -0.33(-1.83%) |
Apr 11, 2011 | 18.13 | 18.17 | 17.85 | 17.85 | 47,843 | -0.21(-1.14%) |
Apr 08, 2011 | 18.66 | 18.69 | 17.87 | 18.05 | 171,311 | -0.40(-2.18%) |
Apr 07, 2011 | 18.82 | 19.21 | 18.44 | 18.45 | 73,726 | -0.36(-1.89%) |
Apr 06, 2011 | 19.04 | 19.04 | 18.74 | 18.81 | 61,796 | -0.11(-0.59%) |
Apr 05, 2011 | 18.42 | 19.17 | 18.42 | 18.92 | 61,398 | +0.43(+2.32%) |
Apr 04, 2011 | 18.52 | 18.82 | 18.47 | 18.49 | 99,255 | +0.04(+0.20%) |
Apr 01, 2011 | 17.82 | 18.97 | 17.82 | 18.45 | 284,463 | +1.21(+6.99%) |
Mar 31, 2011 | 16.44 | 17.25 | 16.44 | 17.25 | 61,776 | +0.78(+4.77%) |
Mar 30, 2011 | 16.46 | 16.52 | 16.20 | 16.46 | 109,486 | +0.30(+1.85%) |
Mar 29, 2011 | 16.04 | 16.21 | 15.75 | 16.17 | 39,661 | +0.08(+0.52%) |
Mar 28, 2011 | 16.22 | 16.40 | 14.67 | 16.08 | 42,492 | -0.04(-0.23%) |
Mar 25, 2011 | 16.25 | 16.49 | 16.02 | 16.12 | 36,640 | +0.00(+0.00%) |
Mar 24, 2011 | 16.47 | 16.57 | 16.08 | 16.12 | 30,968 | -0.18(-1.09%) |
Mar 23, 2011 | 16.20 | 16.39 | 16.04 | 16.30 | 32,212 | +0.00(+0.00%) |
Mar 22, 2011 | 16.19 | 16.40 | 16.04 | 16.30 | 64,159 | +0.18(+1.10%) |
Mar 21, 2011 | 15.87 | 16.13 | 15.29 | 16.12 | 52,729 | +1.21(+8.15%) |
Mar 18, 2011 | 15.23 | 15.46 | 14.84 | 14.90 | 151,252 | -0.12(-0.81%) |
Mar 17, 2011 | 15.22 | 15.22 | 14.78 | 15.03 | 86,005 | +0.18(+1.20%) |
Mar 16, 2011 | 15.04 | 15.18 | 14.64 | 14.85 | 97,788 | -0.20(-1.30%) |
Mar 15, 2011 | 14.98 | 15.38 | 14.86 | 15.04 | 61,975 | -0.42(-2.72%) |
Mar 14, 2011 | 15.33 | 15.61 | 15.33 | 15.46 | 46,909 | -0.15(-0.96%) |
Mar 11, 2011 | 15.70 | 15.85 | 15.36 | 15.61 | 34,092 | -0.16(-1.01%) |
Mar 10, 2011 | 16.04 | 16.10 | 15.50 | 15.77 | 70,623 | -0.50(-3.04%) |
Mar 09, 2011 | 16.45 | 16.50 | 16.21 | 16.27 | 16,015 | -0.18(-1.08%) |
Mar 08, 2011 | 15.87 | 16.59 | 15.51 | 16.45 | 49,495 | +0.63(+3.96%) |
Mar 07, 2011 | 16.32 | 16.32 | 15.34 | 15.82 | 52,776 | -0.45(-2.76%) |
Mar 04, 2011 | 16.67 | 16.67 | 16.03 | 16.27 | 27,407 | -0.40(-2.41%) |
Mar 03, 2011 | 16.23 | 16.82 | 16.23 | 16.67 | 41,442 | +0.67(+4.21%) |
Mar 02, 2011 | 15.92 | 16.03 | 15.64 | 16.00 | 41,873 | +0.13(+0.83%) |
Mar 01, 2011 | 16.18 | 16.32 | 15.73 | 15.87 | 78,022 | -0.27(-1.68%) |
Feb 28, 2011 | 16.28 | 16.55 | 15.97 | 16.14 | 86,668 | -0.33(-1.99%) |
Feb 25, 2011 | 16.39 | 16.53 | 16.11 | 16.46 | 37,847 | +0.12(+0.74%) |
Feb 24, 2011 | 16.47 | 16.81 | 16.17 | 16.34 | 59,285 | -0.14(-0.85%) |
Feb 23, 2011 | 16.68 | 16.81 | 16.25 | 16.48 | 77,556 | -0.14(-0.84%) |
Feb 22, 2011 | 17.24 | 17.34 | 16.47 | 16.62 | 90,171 | -0.88(-5.02%) |
Feb 18, 2011 | 17.73 | 17.74 | 17.29 | 17.50 | 96,205 | -0.10(-0.58%) |
Feb 17, 2011 | 17.24 | 17.66 | 17.24 | 17.60 | 77,997 | +0.38(+2.22%) |
Feb 16, 2011 | 17.08 | 17.27 | 17.01 | 17.22 | 92,403 | +0.23(+1.38%) |
Feb 15, 2011 | 16.86 | 17.22 | 16.86 | 16.99 | 59,131 | -0.02(-0.11%) |
Feb 14, 2011 | 16.82 | 17.11 | 16.72 | 17.01 | 36,787 | +0.10(+0.61%) |
Feb 11, 2011 | 16.66 | 16.92 | 16.66 | 16.90 | 47,880 | +0.11(+0.67%) |
Feb 10, 2011 | 16.35 | 17.01 | 16.32 | 16.79 | 72,300 | +0.22(+1.35%) |
Feb 09, 2011 | 16.55 | 16.70 | 16.43 | 16.57 | 79,438 | -0.12(-0.73%) |
Feb 08, 2011 | 16.35 | 16.70 | 16.34 | 16.69 | 61,595 | +0.22(+1.36%) |
Feb 07, 2011 | 15.89 | 16.75 | 15.89 | 16.46 | 66,369 | +0.57(+3.59%) |
Feb 04, 2011 | 16.11 | 16.18 | 15.78 | 15.89 | 81,818 | -0.20(-1.22%) |
Feb 03, 2011 | 16.23 | 16.29 | 15.89 | 16.09 | 51,205 | -0.12(-0.75%) |
Feb 02, 2011 | 16.03 | 16.26 | 16.01 | 16.21 | 72,691 | +0.07(+0.46%) |
Feb 01, 2011 | 15.95 | 16.22 | 15.81 | 16.14 | 186,432 | +0.37(+2.37%) |
Jan 31, 2011 | 16.04 | 16.08 | 15.61 | 15.76 | 201,440 | -0.18(-1.11%) |
Jan 28, 2011 | 17.19 | 17.40 | 15.58 | 15.94 | 951,763 | -2.49(-13.49%) |
Jan 27, 2011 | 18.45 | 18.62 | 18.14 | 18.43 | 109,290 | +0.02(+0.10%) |
Jan 26, 2011 | 17.79 | 18.51 | 17.55 | 18.41 | 103,356 | +0.73(+4.12%) |
Jan 25, 2011 | 17.24 | 17.73 | 17.21 | 17.68 | 61,356 | +0.24(+1.39%) |
Jan 24, 2011 | 17.38 | 17.66 | 17.32 | 17.44 | 57,532 | +0.01(+0.05%) |
Jan 21, 2011 | 18.10 | 18.10 | 17.29 | 17.43 | 96,091 | -0.44(-2.46%) |
Jan 20, 2011 | 18.34 | 18.87 | 17.79 | 17.87 | 85,873 | -0.63(-3.39%) |
Jan 19, 2011 | 19.74 | 19.74 | 18.45 | 18.49 | 207,852 | -1.31(-6.61%) |
Jan 18, 2011 | 20.14 | 20.14 | 19.62 | 19.80 | 69,346 | -0.49(-2.40%) |
Jan 14, 2011 | 20.14 | 20.38 | 20.14 | 20.29 | 29,155 | +0.16(+0.79%) |
Jan 13, 2011 | 20.43 | 20.79 | 19.94 | 20.13 | 217,766 | -0.33(-1.60%) |
Jan 12, 2011 | 20.23 | 20.55 | 20.01 | 20.45 | 116,215 | +0.50(+2.53%) |
Jan 11, 2011 | 19.69 | 20.08 | 19.59 | 19.95 | 145,345 | +0.37(+1.91%) |
Jan 10, 2011 | 19.17 | 19.68 | 19.10 | 19.58 | 25,094 | +0.22(+1.16%) |
Jan 07, 2011 | 20.08 | 20.22 | 18.88 | 19.35 | 130,494 | -0.63(-3.13%) |
Jan 06, 2011 | 19.59 | 20.07 | 19.55 | 19.98 | 71,770 | +0.35(+1.76%) |
Jan 05, 2011 | 19.15 | 19.86 | 19.15 | 19.63 | 81,400 | +0.42(+2.19%) |
Jan 04, 2011 | 19.87 | 19.99 | 18.91 | 19.21 | 69,207 | -0.54(-2.74%) |
Jan 03, 2011 | 19.17 | 19.85 | 19.01 | 19.75 | 54,469 | +0.77(+4.04%) |
Dec 31, 2010 | 19.10 | 19.14 | 18.92 | 18.99 | 39,721 | -0.13(-0.68%) |
Dec 30, 2010 | 19.42 | 19.42 | 19.12 | 19.12 | 28,018 | -0.04(-0.19%) |
Dec 29, 2010 | 19.44 | 19.48 | 19.13 | 19.16 | 33,609 | -0.30(-1.54%) |
Dec 28, 2010 | 19.62 | 19.68 | 19.45 | 19.45 | 63,990 | -0.20(-1.00%) |
Dec 27, 2010 | 19.27 | 19.68 | 19.11 | 19.65 | 27,274 | +0.27(+1.37%) |
Dec 23, 2010 | 19.27 | 19.50 | 19.27 | 19.38 | 56,405 | +0.14(+0.75%) |
Dec 22, 2010 | 19.18 | 19.31 | 19.15 | 19.24 | 68,376 | +0.07(+0.39%) |
Dec 21, 2010 | 18.88 | 19.26 | 18.70 | 19.17 | 93,789 | +0.45(+2.40%) |
Dec 20, 2010 | 18.72 | 18.94 | 18.63 | 18.72 | 42,168 | +0.05(+0.25%) |
Dec 17, 2010 | 18.69 | 18.81 | 18.52 | 18.67 | 136,663 | -0.05(-0.25%) |
Dec 16, 2010 | 18.32 | 18.99 | 18.32 | 18.72 | 145,051 | +0.34(+1.83%) |
Dec 15, 2010 | 18.54 | 18.69 | 18.25 | 18.38 | 105,831 | -0.14(-0.76%) |
Dec 14, 2010 | 18.35 | 18.68 | 18.20 | 18.52 | 42,092 | +0.30(+1.64%) |
Dec 13, 2010 | 18.28 | 18.51 | 18.16 | 18.22 | 50,706 | +0.00(+0.00%) |
Dec 10, 2010 | 17.79 | 18.41 | 17.75 | 18.22 | 151,463 | +0.38(+2.15%) |
Dec 09, 2010 | 17.55 | 18.17 | 17.32 | 17.84 | 87,057 | +0.51(+2.97%) |
Dec 08, 2010 | 17.18 | 17.47 | 16.91 | 17.32 | 69,406 | +0.25(+1.45%) |
Dec 07, 2010 | 16.88 | 17.37 | 16.66 | 17.08 | 55,341 | +0.40(+2.38%) |
Dec 06, 2010 | 16.36 | 16.87 | 16.08 | 16.68 | 38,118 | +0.23(+1.42%) |
Dec 03, 2010 | 16.03 | 16.50 | 15.93 | 16.45 | 30,509 | +0.26(+1.62%) |
Dec 02, 2010 | 16.03 | 16.27 | 15.89 | 16.18 | 44,490 | +0.12(+0.76%) |
Dec 01, 2010 | 15.71 | 16.35 | 15.26 | 16.06 | 82,209 | +0.73(+4.75%) |
Nov 30, 2010 | 15.25 | 15.46 | 15.01 | 15.33 | 82,411 | -0.07(-0.49%) |
Nov 29, 2010 | 15.95 | 15.95 | 15.39 | 15.41 | 103,348 | -0.66(-4.13%) |
Nov 26, 2010 | 16.02 | 16.18 | 15.81 | 16.07 | 6,685 | -0.12(-0.75%) |
Nov 24, 2010 | 15.61 | 16.19 | 16.19 | 16.19 | 61,160 | +0.61(+3.90%) |
Nov 23, 2010 | 15.63 | 15.67 | 15.32 | 15.59 | 34,735 | -0.30(-1.88%) |
Nov 22, 2010 | 15.67 | 15.91 | 15.32 | 15.89 | 90,207 | +0.08(+0.53%) |
Nov 19, 2010 | 15.99 | 15.99 | 15.68 | 15.80 | 106,342 | -0.18(-1.11%) |
Nov 18, 2010 | 16.19 | 16.55 | 15.91 | 15.98 | 39,197 | +0.02(+0.12%) |
Nov 17, 2010 | 15.91 | 16.05 | 15.78 | 15.96 | 34,727 | +0.06(+0.35%) |
Nov 16, 2010 | 16.11 | 16.19 | 15.37 | 15.90 | 87,569 | -0.35(-2.13%) |
Nov 15, 2010 | 16.37 | 16.50 | 16.08 | 16.25 | 20,480 | +0.06(+0.35%) |
Nov 12, 2010 | 16.39 | 16.43 | 16.08 | 16.19 | 26,091 | -0.43(-2.59%) |
Nov 11, 2010 | 16.93 | 17.04 | 16.42 | 16.62 | 43,089 | -0.56(-3.26%) |
Nov 10, 2010 | 16.87 | 17.38 | 16.75 | 17.18 | 48,780 | +0.37(+2.22%) |
Nov 09, 2010 | 16.91 | 17.05 | 16.67 | 16.81 | 46,019 | -0.21(-1.26%) |
Nov 08, 2010 | 16.95 | 17.14 | 16.82 | 17.03 | 39,830 | -0.04(-0.22%) |
Nov 05, 2010 | 17.25 | 17.44 | 16.96 | 17.06 | 58,860 | -0.10(-0.60%) |
Nov 04, 2010 | 16.90 | 17.46 | 16.90 | 17.17 | 83,526 | +0.29(+1.72%) |
Nov 03, 2010 | 16.83 | 17.03 | 16.46 | 16.88 | 41,957 | -0.01(-0.06%) |
Nov 02, 2010 | 16.51 | 16.90 | 16.42 | 16.89 | 93,426 | +0.53(+3.26%) |
Nov 01, 2010 | 16.42 | 16.76 | 16.07 | 16.35 | 82,607 | -0.06(-0.34%) |
Oct 29, 2010 | 15.65 | 16.59 | 15.65 | 16.41 | 98,194 | +1.05(+6.81%) |
Oct 28, 2010 | 15.40 | 15.65 | 15.08 | 15.36 | 54,740 | +0.16(+1.05%) |
Oct 27, 2010 | 15.33 | 15.33 | 14.82 | 15.20 | 66,855 | -0.19(-1.21%) |
Oct 25, 2010 | 15.49 | 15.71 | 15.35 | 15.39 | 50,080 | +0.08(+0.55%) |
Oct 22, 2010 | 15.58 | 15.75 | 15.21 | 15.31 | 63,011 | -0.43(-2.73%) |
Oct 21, 2010 | 16.12 | 16.44 | 15.45 | 15.74 | 50,516 | -0.24(-1.52%) |
Oct 20, 2010 | 15.86 | 16.13 | 15.55 | 15.98 | 34,792 | +0.27(+1.73%) |
Oct 19, 2010 | 15.89 | 16.26 | 15.54 | 15.71 | 60,652 | -0.52(-3.22%) |
Oct 18, 2010 | 16.26 | 16.26 | 15.84 | 16.23 | 51,903 | +0.07(+0.40%) |
Oct 15, 2010 | 16.66 | 16.66 | 16.08 | 16.17 | 74,331 | -0.23(-1.42%) |
Oct 14, 2010 | 16.45 | 16.60 | 16.19 | 16.40 | 39,647 | -0.11(-0.68%) |
Oct 13, 2010 | 16.35 | 16.65 | 16.25 | 16.51 | 69,772 | +0.21(+1.32%) |
Oct 12, 2010 | 16.39 | 16.39 | 16.03 | 16.30 | 34,355 | -0.11(-0.68%) |
Oct 11, 2010 | 16.50 | 16.59 | 16.34 | 16.41 | 37,579 | -0.07(-0.40%) |
Oct 08, 2010 | 16.52 | 16.62 | 16.41 | 16.47 | 126,613 | +0.05(+0.28%) |
Oct 07, 2010 | 16.59 | 16.65 | 16.36 | 16.43 | 425,321 | -0.15(-0.90%) |
Oct 06, 2010 | 16.57 | 16.69 | 16.48 | 16.58 | 89,626 | +0.01(+0.06%) |
Oct 05, 2010 | 16.10 | 16.68 | 15.30 | 16.57 | 137,741 | +0.66(+4.17%) |
Oct 04, 2010 | 15.94 | 16.06 | 15.76 | 15.90 | 166,942 | -0.18(-1.10%) |
Oct 01, 2010 | 15.68 | 16.09 | 15.52 | 16.08 | 106,889 | +0.58(+3.74%) |
Sep 30, 2010 | 15.50 | 15.61 | 15.26 | 15.50 | 83,372 | +0.20(+1.28%) |
Sep 29, 2010 | 14.81 | 15.48 | 14.72 | 15.31 | 101,169 | +0.39(+2.63%) |
Sep 28, 2010 | 14.41 | 14.97 | 14.32 | 14.91 | 91,752 | +0.07(+0.44%) |
Sep 27, 2010 | 14.83 | 15.04 | 14.60 | 14.85 | 68,394 | +0.00(+0.00%) |
Sep 24, 2010 | 14.18 | 14.89 | 14.18 | 14.85 | 96,135 | +0.83(+5.93%) |
Sep 23, 2010 | 13.74 | 14.22 | 13.50 | 14.02 | 113,858 | +0.18(+1.28%) |
Sep 22, 2010 | 13.61 | 13.97 | 13.61 | 13.84 | 78,774 | +0.19(+1.37%) |
Sep 21, 2010 | 14.18 | 14.18 | 13.47 | 13.65 | 52,977 | -0.50(-3.56%) |
Sep 20, 2010 | 13.37 | 14.18 | 13.24 | 14.16 | 81,937 | +0.81(+6.09%) |
Sep 17, 2010 | 13.45 | 13.50 | 12.98 | 13.34 | 139,865 | -0.02(-0.14%) |
Sep 15, 2010 | 13.21 | 13.47 | 13.05 | 13.36 | 28,872 | +0.11(+0.85%) |
Sep 14, 2010 | 13.47 | 13.47 | 13.15 | 13.25 | 40,390 | -0.22(-1.66%) |
Sep 13, 2010 | 13.07 | 13.55 | 13.03 | 13.47 | 52,011 | +0.59(+4.57%) |
Sep 10, 2010 | 12.78 | 12.98 | 12.72 | 12.89 | 32,893 | +0.17(+1.32%) |
Sep 09, 2010 | 12.89 | 13.08 | 12.53 | 12.72 | 28,674 | -0.01(-0.07%) |
Sep 08, 2010 | 12.54 | 12.90 | 12.54 | 12.73 | 49,693 | +0.26(+2.10%) |
Sep 07, 2010 | 12.94 | 13.09 | 12.40 | 12.47 | 43,410 | -0.50(-3.82%) |
Sep 03, 2010 | 13.15 | 13.20 | 12.88 | 12.96 | 85,420 | +0.03(+0.22%) |
Sep 02, 2010 | 12.80 | 12.96 | 12.64 | 12.93 | 40,773 | +0.15(+1.17%) |
Sep 01, 2010 | 12.19 | 12.78 | 12.16 | 12.78 | 89,355 | +0.82(+6.88%) |
Aug 31, 2010 | 12.13 | 12.36 | 11.91 | 11.96 | 67,788 | -0.19(-1.54%) |
Aug 30, 2010 | 12.30 | 12.31 | 12.12 | 12.15 | 125,827 | -0.24(-1.96%) |
Aug 27, 2010 | 12.01 | 12.44 | 11.78 | 12.39 | 133,973 | +0.58(+4.91%) |
Aug 26, 2010 | 11.75 | 11.94 | 11.71 | 11.81 | 114,859 | +0.09(+0.80%) |
Aug 25, 2010 | 11.74 | 11.86 | 11.54 | 11.72 | 166,666 | -0.14(-1.18%) |
Aug 24, 2010 | 11.83 | 12.07 | 11.61 | 11.86 | 60,201 | -0.11(-0.94%) |
Aug 23, 2010 | 12.35 | 12.35 | 11.89 | 11.97 | 72,337 | -0.26(-2.14%) |
Aug 20, 2010 | 12.33 | 12.43 | 12.07 | 12.23 | 78,351 | -0.17(-1.36%) |
Aug 19, 2010 | 13.10 | 13.26 | 12.34 | 12.40 | 99,535 | -0.72(-5.48%) |
Aug 18, 2010 | 13.32 | 13.43 | 13.05 | 13.12 | 88,234 | -0.18(-1.34%) |
Aug 17, 2010 | 13.22 | 13.38 | 13.16 | 13.30 | 114,708 | +0.21(+1.64%) |
Aug 16, 2010 | 12.92 | 13.26 | 12.76 | 13.08 | 75,949 | +0.12(+0.94%) |
Aug 13, 2010 | 13.04 | 13.10 | 12.78 | 12.96 | 87,824 | -0.18(-1.35%) |
Aug 12, 2010 | 12.85 | 13.25 | 12.85 | 13.14 | 111,811 | +0.07(+0.50%) |
Aug 11, 2010 | 13.60 | 13.73 | 12.87 | 13.07 | 119,658 | -0.87(-6.23%) |
Aug 10, 2010 | 14.14 | 14.16 | 13.79 | 13.94 | 68,492 | -0.43(-2.99%) |
Aug 09, 2010 | 14.42 | 14.66 | 14.08 | 14.37 | 88,239 | +0.11(+0.79%) |
Aug 06, 2010 | 14.39 | 14.54 | 13.84 | 14.26 | 69,952 | -0.41(-2.80%) |
Aug 05, 2010 | 14.40 | 14.84 | 14.38 | 14.67 | 51,983 | +0.10(+0.71%) |
Aug 04, 2010 | 14.88 | 15.15 | 14.51 | 14.57 | 111,245 | -0.25(-1.70%) |
Aug 03, 2010 | 14.84 | 15.30 | 14.61 | 14.82 | 95,577 | -0.13(-0.87%) |
Aug 02, 2010 | 15.11 | 15.40 | 14.72 | 14.95 | 175,469 | +0.25(+1.72%) |
Jul 30, 2010 | 14.44 | 14.89 | 14.39 | 14.70 | 75,131 | -0.05(-0.32%) |
Jul 29, 2010 | 14.85 | 14.95 | 14.30 | 14.75 | 96,202 | +0.06(+0.38%) |
Jul 28, 2010 | 14.98 | 15.01 | 14.62 | 14.69 | 93,010 | -0.36(-2.42%) |
Jul 27, 2010 | 15.21 | 15.31 | 14.97 | 15.05 | 109,168 | -0.05(-0.31%) |
Jul 26, 2010 | 14.51 | 15.44 | 14.34 | 15.10 | 273,486 | +0.60(+4.12%) |
Jul 23, 2010 | 13.79 | 14.54 | 13.11 | 14.50 | 206,839 | +0.40(+2.85%) |
Jul 22, 2010 | 13.62 | 14.17 | 13.58 | 14.10 | 205,927 | +0.73(+5.45%) |
Jul 21, 2010 | 13.55 | 13.82 | 13.19 | 13.37 | 100,504 | -0.08(-0.63%) |
Jul 20, 2010 | 13.09 | 13.48 | 12.98 | 13.46 | 94,919 | +0.15(+1.12%) |
Jul 19, 2010 | 12.88 | 13.48 | 12.58 | 13.31 | 91,968 | +0.51(+4.02%) |
Jul 16, 2010 | 13.24 | 13.41 | 12.64 | 12.79 | 156,219 | -0.60(-4.47%) |
Jul 15, 2010 | 13.23 | 13.49 | 12.90 | 13.39 | 75,072 | +0.21(+1.63%) |
Jul 14, 2010 | 13.16 | 13.20 | 12.77 | 13.18 | 103,192 | +0.03(+0.21%) |
Jul 13, 2010 | 12.73 | 13.44 | 12.48 | 13.15 | 154,948 | +0.68(+5.47%) |
Jul 12, 2010 | 12.93 | 12.94 | 12.38 | 12.47 | 127,235 | -0.48(-3.68%) |
Jul 09, 2010 | 12.82 | 13.12 | 12.59 | 12.94 | 68,395 | +0.21(+1.69%) |
Jul 08, 2010 | 12.81 | 13.04 | 12.42 | 12.73 | 95,765 | +0.11(+0.89%) |
Jul 07, 2010 | 12.17 | 12.73 | 12.17 | 12.61 | 103,361 | +0.53(+4.41%) |
Jul 06, 2010 | 12.80 | 12.80 | 11.93 | 12.08 | 122,597 | -0.43(-3.44%) |
Jul 02, 2010 | 12.90 | 13.03 | 12.36 | 12.51 | 81,073 | -0.24(-1.91%) |