Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.150 | 5.220 | 4.875 | 5.010 | 164,087 | +0.21(+4.37%) |
Aug 30, 2011 | 4.380 | 5.180 | 4.360 | 4.800 | 251,057 | +0.40(+9.09%) |
Aug 29, 2011 | 4.390 | 4.510 | 4.360 | 4.400 | 110,354 | +0.04(+0.92%) |
Aug 26, 2011 | 4.320 | 4.500 | 4.280 | 4.360 | 66,017 | +0.03(+0.58%) |
Aug 25, 2011 | 4.520 | 4.580 | 4.200 | 4.335 | 70,993 | -0.15(-3.24%) |
Aug 24, 2011 | 4.350 | 4.550 | 4.200 | 4.480 | 158,304 | +0.02(+0.45%) |
Aug 23, 2011 | 4.580 | 4.630 | 4.280 | 4.460 | 113,296 | -0.12(-2.62%) |
Aug 22, 2011 | 4.860 | 4.880 | 4.440 | 4.580 | 126,615 | -0.17(-3.58%) |
Aug 19, 2011 | 4.750 | 4.990 | 4.030 | 4.750 | 325,373 | -0.10(-2.06%) |
Aug 18, 2011 | 5.150 | 5.298 | 4.780 | 4.850 | 102,607 | -0.39(-7.44%) |
Aug 17, 2011 | 5.430 | 5.430 | 5.130 | 5.240 | 52,032 | -0.08(-1.50%) |
Aug 16, 2011 | 5.350 | 5.390 | 5.220 | 5.320 | 93,043 | +0.01(+0.19%) |
Aug 15, 2011 | 5.030 | 5.390 | 5.022 | 5.310 | 138,078 | +0.14(+2.71%) |
Aug 12, 2011 | 5.310 | 5.480 | 5.033 | 5.170 | 80,818 | -0.09(-1.71%) |
Aug 11, 2011 | 5.210 | 5.430 | 5.100 | 5.260 | 129,306 | +0.12(+2.33%) |
Aug 10, 2011 | 4.860 | 5.640 | 4.860 | 5.140 | 175,377 | -0.35(-6.38%) |
Aug 09, 2011 | 5.260 | 5.500 | 5.110 | 5.490 | 375,663 | -0.07(-1.26%) |
Aug 08, 2011 | 6.010 | 6.010 | 5.354 | 5.560 | 325,818 | -0.61(-9.89%) |
Aug 05, 2011 | 6.160 | 6.320 | 5.540 | 6.170 | 270,248 | +0.13(+2.15%) |
Aug 04, 2011 | 6.640 | 6.640 | 6.020 | 6.040 | 241,991 | -0.62(-9.24%) |
Aug 03, 2011 | 6.910 | 7.128 | 6.340 | 6.655 | 220,557 | -0.14(-2.13%) |
Aug 02, 2011 | 7.290 | 7.400 | 6.750 | 6.800 | 298,817 | -0.53(-7.23%) |
Aug 01, 2011 | 7.600 | 7.830 | 7.300 | 7.330 | 116,120 | -0.20(-2.66%) |
Jul 29, 2011 | 7.910 | 7.930 | 7.410 | 7.530 | 137,177 | +0.28(+3.86%) |
Jul 28, 2011 | 7.620 | 7.640 | 7.110 | 7.250 | 133,768 | -0.33(-4.35%) |
Jul 27, 2011 | 7.610 | 7.650 | 7.460 | 7.580 | 90,701 | -0.11(-1.43%) |
Jul 26, 2011 | 7.940 | 8.018 | 7.650 | 7.690 | 94,622 | -0.09(-1.16%) |
Jul 25, 2011 | 8.270 | 8.270 | 7.640 | 7.780 | 253,248 | -0.50(-6.04%) |
Jul 22, 2011 | 8.580 | 8.870 | 8.230 | 8.280 | 441,321 | +0.07(+0.85%) |
Jul 21, 2011 | 8.210 | 8.340 | 8.150 | 8.210 | 77,208 | -0.01(-0.12%) |
Jul 20, 2011 | 8.350 | 8.360 | 8.041 | 8.220 | 126,110 | -0.13(-1.56%) |
Jul 19, 2011 | 8.330 | 8.490 | 8.150 | 8.350 | 97,374 | +0.07(+0.85%) |
Jul 18, 2011 | 8.000 | 8.460 | 7.989 | 8.280 | 187,409 | +0.27(+3.37%) |
Jul 15, 2011 | 8.250 | 8.500 | 7.990 | 8.010 | 189,295 | -0.21(-2.55%) |
Jul 14, 2011 | 8.100 | 8.400 | 8.000 | 8.220 | 195,552 | +0.29(+3.66%) |
Jul 13, 2011 | 8.160 | 8.240 | 7.830 | 7.930 | 231,210 | -0.03(-0.38%) |
Jul 12, 2011 | 8.050 | 8.068 | 7.880 | 7.960 | 116,222 | -0.19(-2.33%) |
Jul 11, 2011 | 8.290 | 8.290 | 7.970 | 8.150 | 96,535 | -0.13(-1.57%) |
Jul 08, 2011 | 8.500 | 8.540 | 7.950 | 8.280 | 209,915 | -0.28(-3.27%) |
Jul 07, 2011 | 8.810 | 8.860 | 8.530 | 8.560 | 197,751 | -0.23(-2.62%) |
Jul 06, 2011 | 9.290 | 9.290 | 8.661 | 8.790 | 406,764 | +0.23(+2.75%) |
Jul 05, 2011 | 8.980 | 8.980 | 8.530 | 8.555 | 129,234 | -0.34(-3.77%) |
Jul 01, 2011 | 8.640 | 8.990 | 8.640 | 8.890 | 236,574 | +0.26(+3.01%) |
Jun 30, 2011 | 8.040 | 8.750 | 7.893 | 8.630 | 268,220 | +0.42(+5.12%) |
Jun 29, 2011 | 10.15 | 10.18 | 8.030 | 8.210 | 777,765 | -1.06(-11.43%) |
Jun 28, 2011 | 9.170 | 9.320 | 8.990 | 9.270 | 274,833 | +0.07(+0.76%) |
Jun 27, 2011 | 9.300 | 9.570 | 8.700 | 9.200 | 586,235 | +0.52(+5.99%) |
Jun 24, 2011 | 7.450 | 8.800 | 7.450 | 8.680 | 534,720 | +1.17(+15.58%) |
Jun 23, 2011 | 7.370 | 7.559 | 7.224 | 7.510 | 84,310 | +0.00(+0.00%) |
Jun 22, 2011 | 7.350 | 7.670 | 7.350 | 7.510 | 137,938 | +0.12(+1.62%) |
Jun 21, 2011 | 7.120 | 7.680 | 7.114 | 7.390 | 140,600 | +0.32(+4.53%) |
Jun 20, 2011 | 7.010 | 7.120 | 6.980 | 7.070 | 97,697 | +0.05(+0.71%) |
Jun 17, 2011 | 7.100 | 7.160 | 6.923 | 7.020 | 95,232 | -0.03(-0.43%) |
Jun 16, 2011 | 7.200 | 7.260 | 6.980 | 7.050 | 101,048 | -0.15(-2.08%) |
Jun 15, 2011 | 7.500 | 7.500 | 7.150 | 7.200 | 98,930 | -0.14(-1.91%) |
Jun 14, 2011 | 7.190 | 7.468 | 6.990 | 7.340 | 93,744 | +0.36(+5.16%) |
Jun 13, 2011 | 6.800 | 7.100 | 6.650 | 6.980 | 156,705 | +0.20(+2.95%) |
Jun 10, 2011 | 6.870 | 7.010 | 6.780 | 6.780 | 219,530 | -0.37(-5.17%) |
Jun 09, 2011 | 7.280 | 7.330 | 7.110 | 7.150 | 107,140 | -0.13(-1.79%) |
Jun 08, 2011 | 7.070 | 7.450 | 7.000 | 7.280 | 227,653 | +0.21(+2.97%) |
Jun 07, 2011 | 7.400 | 7.400 | 6.980 | 7.070 | 149,180 | +0.06(+0.86%) |
Jun 06, 2011 | 7.080 | 7.100 | 6.910 | 7.010 | 187,873 | -0.07(-0.99%) |
Jun 03, 2011 | 6.920 | 7.240 | 6.870 | 7.080 | 219,934 | -0.82(-10.38%) |
May 24, 2011 | 8.030 | 8.030 | 7.720 | 7.900 | 112,369 | +0.14(+1.80%) |
May 23, 2011 | 8.100 | 8.151 | 7.750 | 7.760 | 191,473 | -0.28(-3.48%) |
May 20, 2011 | 8.300 | 8.360 | 7.750 | 8.040 | 313,758 | -0.20(-2.43%) |
May 19, 2011 | 7.780 | 8.350 | 7.780 | 8.240 | 231,786 | +0.42(+5.37%) |
May 18, 2011 | 7.930 | 7.970 | 7.790 | 7.820 | 99,775 | -0.10(-1.26%) |
May 17, 2011 | 8.080 | 8.170 | 7.700 | 7.920 | 161,315 | -0.25(-3.06%) |
May 16, 2011 | 8.360 | 8.510 | 8.070 | 8.170 | 136,970 | -0.28(-3.31%) |
May 13, 2011 | 8.820 | 8.820 | 8.350 | 8.450 | 128,283 | -0.19(-2.20%) |
May 12, 2011 | 8.690 | 8.950 | 8.600 | 8.640 | 130,051 | -0.12(-1.37%) |
May 11, 2011 | 8.780 | 8.810 | 8.700 | 8.760 | 117,700 | -0.05(-0.57%) |
May 10, 2011 | 9.150 | 9.240 | 8.700 | 8.810 | 142,327 | -0.26(-2.87%) |
May 09, 2011 | 8.700 | 9.240 | 8.560 | 9.070 | 196,921 | +0.33(+3.78%) |
May 06, 2011 | 8.800 | 8.959 | 8.680 | 8.740 | 78,140 | +0.12(+1.39%) |
May 05, 2011 | 8.750 | 9.030 | 8.590 | 8.620 | 157,315 | -0.15(-1.71%) |
May 04, 2011 | 9.180 | 9.191 | 8.660 | 8.770 | 225,814 | -0.37(-4.05%) |
May 03, 2011 | 9.410 | 9.500 | 9.000 | 9.140 | 180,768 | -0.28(-2.97%) |
May 02, 2011 | 9.460 | 9.780 | 9.400 | 9.420 | 140,910 | -0.23(-2.38%) |
Apr 29, 2011 | 9.530 | 9.880 | 9.530 | 9.650 | 125,490 | +0.11(+1.15%) |
Apr 28, 2011 | 9.480 | 9.649 | 9.460 | 9.540 | 105,956 | -0.03(-0.31%) |
Apr 27, 2011 | 10.13 | 10.19 | 9.330 | 9.570 | 579,934 | -0.57(-5.62%) |
Apr 26, 2011 | 10.08 | 10.20 | 10.04 | 10.14 | 133,553 | +0.06(+0.60%) |
Apr 25, 2011 | 10.25 | 10.41 | 10.00 | 10.08 | 214,306 | -0.22(-2.14%) |
Apr 21, 2011 | 10.22 | 10.44 | 9.940 | 10.30 | 400,695 | +0.39(+3.94%) |
Apr 20, 2011 | 10.09 | 10.34 | 9.830 | 9.910 | 325,222 | +0.14(+1.43%) |
Apr 19, 2011 | 9.360 | 9.900 | 9.360 | 9.770 | 282,812 | +0.44(+4.72%) |
Apr 18, 2011 | 9.710 | 9.890 | 9.330 | 9.330 | 276,552 | -0.37(-3.81%) |
Apr 15, 2011 | 9.700 | 9.860 | 9.530 | 9.700 | 237,054 | +0.00(+0.00%) |
Apr 14, 2011 | 9.930 | 10.16 | 9.530 | 9.700 | 376,687 | -0.26(-2.61%) |
Apr 13, 2011 | 9.740 | 10.20 | 9.330 | 9.960 | 462,561 | +0.26(+2.68%) |
Apr 12, 2011 | 10.54 | 10.54 | 9.660 | 9.700 | 625,887 | -0.98(-9.18%) |
Apr 11, 2011 | 11.00 | 11.12 | 10.01 | 10.68 | 1,126,009 | -0.11(-1.02%) |
Apr 08, 2011 | 8.510 | 11.59 | 8.500 | 10.79 | 2,986,154 | +2.65(+32.56%) |
Apr 07, 2011 | 8.410 | 8.510 | 8.100 | 8.140 | 148,130 | -0.23(-2.75%) |
Apr 06, 2011 | 8.270 | 8.600 | 8.100 | 8.370 | 203,595 | +0.10(+1.21%) |
Apr 05, 2011 | 8.390 | 8.439 | 8.050 | 8.270 | 261,813 | -0.11(-1.31%) |
Apr 04, 2011 | 8.870 | 8.999 | 8.250 | 8.380 | 373,626 | -0.49(-5.52%) |
Apr 01, 2011 | 8.900 | 9.250 | 8.870 | 8.870 | 233,374 | -0.03(-0.34%) |
Mar 31, 2011 | 9.050 | 9.190 | 8.700 | 8.900 | 225,732 | -0.16(-1.77%) |
Mar 30, 2011 | 9.060 | 9.400 | 9.030 | 9.060 | 294,760 | +0.01(+0.11%) |
Mar 29, 2011 | 9.830 | 9.845 | 8.960 | 9.050 | 568,674 | -0.52(-5.43%) |
Mar 28, 2011 | 8.520 | 10.11 | 8.520 | 9.570 | 935,546 | +1.27(+15.30%) |
Mar 25, 2011 | 8.250 | 8.490 | 8.020 | 8.300 | 329,757 | +0.40(+5.06%) |
Mar 24, 2011 | 7.700 | 8.100 | 7.520 | 7.900 | 398,297 | +0.21(+2.73%) |
Mar 23, 2011 | 8.770 | 8.780 | 7.400 | 7.690 | 988,596 | -1.09(-12.41%) |
Mar 22, 2011 | 8.580 | 8.880 | 8.500 | 8.780 | 197,464 | +0.17(+1.97%) |
Mar 21, 2011 | 8.813 | 9.170 | 8.540 | 8.610 | 282,822 | -0.53(-5.80%) |
Mar 18, 2011 | 8.670 | 9.160 | 8.670 | 9.140 | 283,088 | +0.33(+3.75%) |
Mar 17, 2011 | 9.670 | 9.670 | 8.170 | 8.810 | 999,071 | -1.42(-13.88%) |
Mar 15, 2011 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.03(+0.29%) |
Mar 14, 2011 | 10.34 | 10.37 | 10.03 | 10.20 | 113,004 | -0.14(-1.35%) |
Mar 11, 2011 | 10.37 | 10.45 | 10.13 | 10.34 | 165,119 | -0.18(-1.71%) |
Mar 10, 2011 | 10.84 | 10.90 | 10.36 | 10.52 | 187,117 | -0.38(-3.49%) |
Mar 09, 2011 | 10.95 | 11.15 | 10.80 | 10.90 | 74,887 | -0.05(-0.46%) |
Mar 08, 2011 | 10.80 | 11.06 | 10.75 | 10.95 | 119,994 | +0.09(+0.83%) |
Mar 07, 2011 | 11.13 | 11.16 | 10.65 | 10.86 | 147,216 | -0.31(-2.78%) |
Mar 04, 2011 | 11.30 | 11.30 | 11.08 | 11.17 | 60,487 | -0.19(-1.67%) |
Mar 03, 2011 | 11.24 | 11.39 | 11.01 | 11.36 | 94,102 | +0.23(+2.07%) |
Mar 02, 2011 | 11.07 | 11.20 | 11.00 | 11.13 | 102,980 | -0.01(-0.09%) |
Mar 01, 2011 | 11.72 | 11.72 | 11.02 | 11.14 | 133,628 | -0.47(-4.05%) |
Feb 28, 2011 | 11.47 | 11.66 | 11.30 | 11.61 | 107,153 | +0.19(+1.66%) |
Feb 25, 2011 | 11.05 | 11.58 | 11.05 | 11.42 | 111,196 | +0.36(+3.25%) |
Feb 24, 2011 | 10.97 | 11.10 | 10.97 | 11.06 | 189,112 | +0.05(+0.45%) |
Feb 23, 2011 | 11.41 | 11.41 | 10.90 | 11.01 | 337,716 | -0.37(-3.25%) |
Feb 22, 2011 | 11.76 | 11.87 | 11.34 | 11.38 | 224,471 | -0.50(-4.21%) |
Feb 18, 2011 | 12.22 | 12.22 | 11.68 | 11.88 | 406,177 | -0.41(-3.34%) |
Feb 17, 2011 | 12.34 | 12.39 | 12.25 | 12.29 | 98,936 | -0.11(-0.89%) |
Feb 16, 2011 | 12.55 | 12.63 | 12.32 | 12.40 | 145,710 | -0.14(-1.12%) |
Feb 15, 2011 | 12.62 | 12.75 | 12.50 | 12.54 | 94,967 | -0.19(-1.49%) |
Feb 14, 2011 | 12.80 | 12.95 | 12.67 | 12.73 | 103,375 | -0.05(-0.39%) |
Feb 11, 2011 | 12.50 | 12.84 | 12.50 | 12.78 | 147,218 | +0.25(+2.00%) |
Feb 10, 2011 | 12.55 | 12.69 | 12.51 | 12.53 | 71,275 | -0.13(-1.03%) |
Feb 09, 2011 | 12.84 | 12.95 | 12.55 | 12.66 | 136,680 | -0.26(-2.01%) |
Feb 08, 2011 | 12.70 | 12.95 | 12.50 | 12.92 | 200,954 | +0.21(+1.65%) |
Feb 07, 2011 | 12.90 | 12.99 | 12.60 | 12.71 | 254,319 | -0.20(-1.55%) |
Feb 04, 2011 | 13.06 | 13.13 | 12.85 | 12.91 | 172,556 | -0.19(-1.45%) |
Feb 03, 2011 | 13.25 | 13.29 | 13.00 | 13.10 | 150,842 | -0.02(-0.15%) |
Feb 02, 2011 | 13.27 | 13.32 | 13.08 | 13.12 | 155,494 | -0.22(-1.65%) |
Feb 01, 2011 | 13.50 | 13.53 | 13.10 | 13.34 | 135,277 | -0.07(-0.52%) |
Jan 31, 2011 | 13.01 | 13.45 | 13.00 | 13.41 | 116,110 | +0.34(+2.60%) |
Jan 28, 2011 | 13.50 | 13.54 | 13.00 | 13.07 | 242,758 | -0.43(-3.19%) |
Jan 27, 2011 | 13.30 | 13.50 | 13.29 | 13.50 | 100,080 | +0.12(+0.90%) |
Jan 26, 2011 | 13.15 | 13.46 | 13.13 | 13.38 | 112,375 | +0.18(+1.36%) |
Jan 25, 2011 | 13.28 | 13.37 | 13.15 | 13.20 | 119,723 | -0.14(-1.05%) |
Jan 24, 2011 | 13.53 | 13.54 | 13.28 | 13.34 | 115,171 | -0.04(-0.30%) |
Jan 21, 2011 | 13.35 | 13.61 | 13.25 | 13.38 | 113,016 | +0.10(+0.75%) |
Jan 20, 2011 | 13.33 | 13.44 | 13.20 | 13.28 | 175,523 | -0.16(-1.19%) |
Jan 19, 2011 | 13.99 | 13.99 | 13.27 | 13.44 | 173,475 | -0.27(-1.97%) |
Jan 18, 2011 | 14.01 | 14.07 | 13.61 | 13.71 | 153,164 | -0.16(-1.15%) |
Jan 14, 2011 | 14.14 | 14.18 | 13.83 | 13.87 | 196,583 | -0.30(-2.12%) |
Jan 13, 2011 | 14.43 | 14.50 | 14.12 | 14.17 | 144,889 | -0.24(-1.67%) |
Jan 12, 2011 | 14.99 | 15.02 | 14.40 | 14.41 | 300,394 | -0.38(-2.57%) |
Jan 11, 2011 | 13.59 | 14.79 | 13.44 | 14.79 | 714,064 | +1.62(+12.30%) |
Jan 10, 2011 | 13.25 | 13.31 | 12.88 | 13.17 | 275,103 | -0.25(-1.86%) |
Jan 07, 2011 | 13.57 | 13.66 | 13.12 | 13.42 | 301,893 | -0.17(-1.25%) |
Jan 06, 2011 | 13.89 | 13.89 | 13.57 | 13.59 | 127,659 | -0.25(-1.81%) |
Jan 05, 2011 | 13.64 | 13.89 | 13.60 | 13.84 | 95,655 | +0.08(+0.58%) |
Jan 04, 2011 | 13.95 | 13.97 | 13.60 | 13.76 | 165,235 | -0.14(-1.01%) |
Jan 03, 2011 | 13.82 | 14.11 | 13.68 | 13.90 | 232,782 | +0.28(+2.06%) |
Dec 31, 2010 | 13.85 | 13.85 | 13.60 | 13.62 | 333,357 | +0.00(+0.00%) |
Dec 30, 2010 | 13.17 | 13.69 | 13.10 | 13.62 | 280,584 | +0.35(+2.64%) |
Dec 29, 2010 | 13.52 | 13.64 | 13.11 | 13.27 | 351,510 | -0.27(-1.99%) |
Dec 28, 2010 | 13.82 | 13.87 | 13.51 | 13.54 | 200,116 | -0.29(-2.10%) |
Dec 27, 2010 | 14.02 | 14.03 | 13.67 | 13.83 | 163,699 | -0.18(-1.28%) |
Dec 23, 2010 | 13.83 | 14.25 | 13.71 | 14.01 | 158,659 | +0.17(+1.23%) |
Dec 22, 2010 | 13.99 | 14.14 | 13.72 | 13.84 | 289,431 | -0.16(-1.14%) |
Dec 21, 2010 | 14.31 | 14.50 | 14.00 | 14.00 | 262,360 | -0.26(-1.82%) |
Dec 20, 2010 | 13.91 | 14.30 | 13.63 | 14.26 | 205,250 | +0.49(+3.56%) |
Dec 17, 2010 | 14.07 | 14.20 | 13.76 | 13.77 | 224,471 | -0.30(-2.13%) |
Dec 16, 2010 | 14.11 | 14.24 | 14.00 | 14.07 | 106,012 | -0.04(-0.29%) |
Dec 15, 2010 | 14.29 | 14.48 | 14.11 | 14.11 | 120,931 | -0.19(-1.33%) |
Dec 14, 2010 | 14.63 | 14.64 | 14.26 | 14.30 | 132,888 | -0.32(-2.19%) |
Dec 13, 2010 | 14.75 | 14.82 | 14.47 | 14.62 | 140,304 | -0.01(-0.07%) |
Dec 10, 2010 | 14.50 | 14.75 | 14.25 | 14.63 | 229,389 | +0.30(+2.09%) |
Dec 09, 2010 | 14.85 | 14.85 | 14.30 | 14.33 | 173,491 | -0.36(-2.45%) |
Dec 08, 2010 | 14.80 | 14.88 | 14.25 | 14.69 | 234,859 | -0.10(-0.68%) |
Dec 07, 2010 | 15.23 | 15.23 | 14.75 | 14.79 | 163,491 | -0.27(-1.79%) |
Dec 06, 2010 | 14.98 | 15.20 | 14.84 | 15.06 | 242,414 | +0.25(+1.69%) |
Dec 03, 2010 | 14.66 | 14.87 | 14.65 | 14.81 | 147,311 | -0.08(-0.54%) |
Dec 02, 2010 | 15.00 | 15.00 | 14.60 | 14.89 | 213,465 | -0.08(-0.53%) |
Dec 01, 2010 | 15.22 | 15.25 | 14.85 | 14.97 | 216,105 | +0.02(+0.13%) |
Nov 30, 2010 | 14.93 | 15.14 | 14.80 | 14.95 | 161,227 | -0.20(-1.32%) |
Nov 29, 2010 | 14.93 | 15.18 | 14.75 | 15.15 | 234,247 | +0.14(+0.93%) |
Nov 26, 2010 | 15.17 | 15.19 | 14.85 | 15.01 | 243,631 | -0.31(-2.02%) |
Nov 24, 2010 | 15.36 | 15.32 | 15.32 | 15.32 | 145,673 | +0.12(+0.79%) |
Nov 23, 2010 | 15.12 | 15.56 | 15.07 | 15.20 | 111,304 | -0.20(-1.30%) |
Nov 22, 2010 | 15.40 | 15.69 | 15.22 | 15.40 | 206,068 | -0.06(-0.39%) |
Nov 19, 2010 | 15.66 | 15.95 | 15.41 | 15.46 | 199,091 | -0.32(-2.03%) |
Nov 18, 2010 | 16.26 | 16.26 | 15.60 | 15.78 | 260,051 | +0.26(+1.68%) |
Nov 17, 2010 | 15.83 | 15.99 | 15.43 | 15.52 | 227,319 | +0.13(+0.84%) |
Nov 16, 2010 | 15.76 | 15.76 | 15.03 | 15.39 | 280,877 | -0.43(-2.72%) |
Nov 15, 2010 | 15.98 | 16.30 | 15.82 | 15.82 | 213,666 | +0.04(+0.25%) |
Nov 12, 2010 | 16.00 | 16.22 | 15.25 | 15.78 | 325,823 | -0.72(-4.36%) |
Nov 11, 2010 | 16.40 | 16.50 | 16.00 | 16.50 | 193,831 | -0.12(-0.72%) |
Nov 10, 2010 | 16.16 | 16.68 | 15.81 | 16.62 | 495,671 | +0.92(+5.86%) |
Nov 09, 2010 | 17.88 | 17.89 | 15.55 | 15.70 | 977,497 | -1.78(-10.18%) |
Nov 08, 2010 | 17.00 | 17.67 | 16.89 | 17.48 | 525,161 | +0.60(+3.55%) |
Nov 05, 2010 | 16.90 | 16.98 | 16.52 | 16.88 | 156,827 | -0.03(-0.18%) |
Nov 04, 2010 | 16.01 | 16.95 | 15.90 | 16.91 | 573,218 | +1.24(+7.91%) |
Nov 03, 2010 | 15.47 | 15.89 | 15.19 | 15.67 | 209,301 | +0.18(+1.16%) |
Nov 02, 2010 | 15.67 | 15.67 | 14.91 | 15.49 | 269,131 | +0.04(+0.26%) |
Nov 01, 2010 | 15.69 | 15.81 | 15.40 | 15.45 | 138,897 | -0.17(-1.09%) |
Oct 29, 2010 | 15.60 | 15.76 | 15.60 | 15.62 | 92,161 | -0.07(-0.45%) |
Oct 28, 2010 | 16.00 | 16.00 | 15.58 | 15.69 | 123,620 | -0.11(-0.70%) |
Oct 27, 2010 | 15.78 | 16.15 | 15.52 | 15.80 | 192,700 | +0.52(+3.40%) |
Oct 25, 2010 | 16.01 | 16.18 | 15.28 | 15.28 | 432,690 | -0.61(-3.84%) |
Oct 22, 2010 | 16.30 | 16.30 | 15.89 | 15.89 | 160,009 | -0.23(-1.43%) |
Oct 21, 2010 | 16.08 | 16.40 | 15.95 | 16.12 | 210,187 | +0.10(+0.62%) |
Oct 20, 2010 | 16.20 | 16.44 | 15.82 | 16.02 | 177,690 | -0.15(-0.93%) |
Oct 19, 2010 | 17.11 | 17.11 | 16.05 | 16.17 | 315,126 | -0.97(-5.66%) |
Oct 18, 2010 | 17.51 | 17.52 | 16.90 | 17.14 | 166,450 | -0.11(-0.64%) |
Oct 15, 2010 | 17.25 | 17.45 | 16.65 | 17.25 | 237,256 | +0.23(+1.35%) |
Oct 14, 2010 | 17.50 | 17.82 | 16.89 | 17.02 | 254,803 | -0.72(-4.06%) |
Oct 13, 2010 | 17.93 | 17.98 | 17.62 | 17.74 | 316,046 | +0.33(+1.90%) |
Oct 12, 2010 | 17.25 | 17.60 | 16.62 | 17.41 | 282,902 | -0.03(-0.17%) |
Oct 11, 2010 | 16.74 | 17.75 | 16.59 | 17.44 | 604,584 | +0.92(+5.57%) |
Oct 08, 2010 | 15.93 | 16.59 | 15.93 | 16.52 | 261,448 | +0.53(+3.31%) |
Oct 07, 2010 | 16.21 | 16.42 | 15.77 | 15.99 | 194,478 | -0.24(-1.48%) |
Oct 06, 2010 | 16.50 | 16.69 | 16.05 | 16.23 | 227,929 | -0.16(-1.01%) |
Oct 05, 2010 | 16.36 | 16.60 | 15.90 | 16.39 | 312,268 | +0.27(+1.71%) |
Oct 04, 2010 | 16.86 | 16.86 | 16.03 | 16.12 | 331,808 | -0.66(-3.93%) |
Oct 01, 2010 | 15.67 | 16.86 | 15.42 | 16.78 | 911,827 | +1.50(+9.82%) |
Sep 30, 2010 | 15.32 | 15.45 | 15.06 | 15.28 | 161,719 | +0.03(+0.20%) |
Sep 29, 2010 | 15.44 | 15.68 | 15.10 | 15.25 | 167,863 | -0.21(-1.36%) |
Sep 28, 2010 | 15.39 | 15.51 | 15.05 | 15.46 | 188,941 | +0.07(+0.45%) |
Sep 27, 2010 | 15.02 | 15.77 | 15.00 | 15.39 | 278,002 | +0.30(+2.02%) |
Sep 24, 2010 | 15.28 | 15.28 | 14.83 | 15.09 | 421,380 | +0.27(+1.79%) |
Sep 23, 2010 | 15.02 | 15.47 | 14.70 | 14.82 | 356,707 | -0.32(-2.11%) |
Sep 22, 2010 | 15.26 | 15.50 | 15.01 | 15.14 | 157,023 | -0.31(-2.04%) |
Sep 21, 2010 | 15.79 | 15.93 | 15.36 | 15.46 | 177,726 | -0.05(-0.35%) |
Sep 20, 2010 | 15.00 | 16.15 | 14.87 | 15.51 | 389,661 | +0.36(+2.38%) |
Sep 17, 2010 | 15.25 | 15.25 | 14.80 | 15.15 | 197,576 | +0.25(+1.68%) |
Sep 15, 2010 | 14.75 | 15.09 | 14.72 | 14.90 | 162,568 | +0.01(+0.07%) |
Sep 14, 2010 | 15.25 | 15.38 | 14.80 | 14.89 | 233,508 | -0.48(-3.12%) |
Sep 13, 2010 | 15.50 | 15.74 | 15.19 | 15.37 | 214,347 | +0.09(+0.59%) |
Sep 10, 2010 | 15.16 | 15.49 | 15.00 | 15.28 | 119,045 | +0.09(+0.59%) |
Sep 09, 2010 | 15.57 | 15.80 | 15.05 | 15.19 | 180,957 | -0.18(-1.17%) |
Sep 08, 2010 | 15.25 | 15.57 | 15.18 | 15.37 | 152,506 | +0.13(+0.85%) |
Sep 07, 2010 | 15.80 | 15.88 | 15.18 | 15.24 | 311,927 | -0.75(-4.69%) |
Sep 03, 2010 | 16.25 | 16.47 | 15.53 | 15.99 | 427,346 | +0.03(+0.19%) |
Sep 02, 2010 | 15.41 | 16.10 | 15.28 | 15.96 | 424,295 | +0.70(+4.59%) |