Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.54 | 14.59 | 14.46 | 14.47 | 399,386 | -0.04(-0.29%) |
May 23, 2011 | 14.53 | 14.58 | 14.51 | 14.51 | 746,981 | -0.20(-1.34%) |
May 20, 2011 | 14.83 | 14.86 | 14.69 | 14.71 | 915,769 | -0.17(-1.13%) |
May 19, 2011 | 14.89 | 14.90 | 14.72 | 14.88 | 653,407 | +0.05(+0.31%) |
May 18, 2011 | 14.61 | 14.83 | 14.60 | 14.83 | 1,003,364 | +0.20(+1.37%) |
May 17, 2011 | 14.64 | 14.69 | 14.54 | 14.63 | 787,963 | -0.05(-0.34%) |
May 16, 2011 | 14.68 | 14.79 | 14.63 | 14.68 | 535,798 | -0.04(-0.26%) |
May 13, 2011 | 14.81 | 14.86 | 14.68 | 14.72 | 809,201 | -0.13(-0.90%) |
May 12, 2011 | 14.66 | 14.85 | 14.56 | 14.85 | 919,593 | +0.15(+1.03%) |
May 11, 2011 | 14.80 | 14.87 | 14.64 | 14.70 | 575,664 | -0.10(-0.65%) |
May 10, 2011 | 14.74 | 14.83 | 14.72 | 14.80 | 658,633 | +0.11(+0.74%) |
May 09, 2011 | 14.58 | 14.72 | 14.52 | 14.69 | 619,844 | +0.07(+0.49%) |
May 06, 2011 | 14.72 | 14.81 | 14.52 | 14.62 | 773,584 | +0.02(+0.14%) |
May 05, 2011 | 14.63 | 14.72 | 14.54 | 14.60 | 811,112 | -0.14(-0.94%) |
May 04, 2011 | 14.96 | 15.00 | 14.67 | 14.73 | 741,707 | -0.13(-0.85%) |
May 03, 2011 | 14.86 | 14.98 | 14.85 | 14.86 | 961,850 | -0.02(-0.14%) |
May 02, 2011 | 14.89 | 14.91 | 14.88 | 14.88 | 459,999 | -0.10(-0.64%) |
Apr 29, 2011 | 14.97 | 15.03 | 14.92 | 14.98 | 566,824 | -0.00(-0.03%) |
Apr 28, 2011 | 14.72 | 14.99 | 14.70 | 14.98 | 1,007,857 | +0.25(+1.68%) |
Apr 27, 2011 | 14.60 | 14.73 | 14.58 | 14.73 | 943,069 | +0.14(+0.98%) |
Apr 26, 2011 | 14.51 | 14.61 | 14.51 | 14.59 | 635,732 | +0.10(+0.72%) |
Apr 25, 2011 | 14.53 | 14.55 | 14.45 | 14.49 | 653,063 | -0.05(-0.37%) |
Apr 21, 2011 | 14.51 | 14.58 | 14.47 | 14.54 | 519,759 | +0.08(+0.55%) |
Apr 20, 2011 | 14.49 | 14.52 | 14.44 | 14.46 | 409,041 | +0.12(+0.82%) |
Apr 19, 2011 | 14.38 | 14.45 | 14.27 | 14.34 | 595,216 | -0.03(-0.17%) |
Apr 18, 2011 | 14.49 | 14.50 | 14.25 | 14.37 | 1,283,862 | -0.29(-1.97%) |
Apr 15, 2011 | 14.60 | 14.69 | 14.53 | 14.66 | 971,277 | +0.10(+0.69%) |
Apr 14, 2011 | 14.65 | 14.65 | 14.52 | 14.56 | 845,430 | -0.09(-0.63%) |
Apr 13, 2011 | 14.73 | 14.73 | 14.60 | 14.65 | 505,189 | +0.08(+0.56%) |
Apr 12, 2011 | 14.64 | 14.68 | 14.54 | 14.57 | 487,068 | -0.15(-1.01%) |
Apr 11, 2011 | 14.85 | 14.90 | 14.69 | 14.72 | 706,485 | -0.15(-0.98%) |
Apr 08, 2011 | 15.00 | 15.01 | 14.77 | 14.86 | 542,075 | -0.05(-0.33%) |
Apr 07, 2011 | 14.92 | 15.01 | 14.87 | 14.91 | 658,558 | -0.03(-0.22%) |
Apr 06, 2011 | 14.87 | 14.95 | 14.82 | 14.95 | 683,910 | +0.16(+1.09%) |
Apr 05, 2011 | 14.87 | 14.90 | 14.78 | 14.78 | 643,338 | -0.08(-0.53%) |
Apr 04, 2011 | 14.81 | 14.93 | 14.80 | 14.86 | 575,949 | +0.05(+0.31%) |
Apr 01, 2011 | 14.56 | 14.82 | 14.56 | 14.82 | 755,884 | +0.29(+2.00%) |
Mar 31, 2011 | 14.48 | 14.61 | 14.43 | 14.53 | 723,756 | +0.00(+0.00%) |
Mar 30, 2011 | 14.43 | 14.55 | 14.39 | 14.53 | 646,027 | +0.14(+0.98%) |
Mar 29, 2011 | 14.34 | 14.45 | 14.22 | 14.39 | 735,761 | +0.02(+0.14%) |
Mar 28, 2011 | 14.43 | 14.46 | 14.36 | 14.36 | 645,101 | -0.01(-0.09%) |
Mar 25, 2011 | 14.41 | 14.53 | 14.32 | 14.38 | 1,048,678 | +0.00(+0.00%) |
Mar 24, 2011 | 14.40 | 14.42 | 14.28 | 14.38 | 898,729 | +0.04(+0.26%) |
Mar 23, 2011 | 14.34 | 14.45 | 14.20 | 14.34 | 1,250,667 | -0.01(-0.09%) |
Mar 22, 2011 | 14.44 | 14.46 | 14.33 | 14.35 | 772,244 | -0.05(-0.32%) |
Mar 21, 2011 | 14.38 | 14.44 | 14.35 | 14.40 | 987,032 | +0.31(+2.21%) |
Mar 18, 2011 | 14.12 | 14.21 | 13.84 | 14.09 | 1,821,567 | +0.14(+0.98%) |
Mar 17, 2011 | 14.07 | 14.08 | 13.90 | 13.95 | 1,396,222 | +0.00(+0.03%) |
Mar 16, 2011 | 13.94 | 14.06 | 13.87 | 13.95 | 2,021,962 | -0.01(-0.09%) |
Mar 15, 2011 | 13.87 | 14.06 | 13.86 | 13.96 | 1,562,000 | -0.14(-1.00%) |
Mar 14, 2011 | 14.02 | 14.13 | 13.97 | 14.10 | 1,312,924 | -0.02(-0.18%) |
Mar 11, 2011 | 13.90 | 14.18 | 13.86 | 14.12 | 1,046,665 | +0.06(+0.44%) |
Mar 10, 2011 | 14.22 | 14.24 | 14.05 | 14.06 | 1,648,903 | -0.36(-2.50%) |
Mar 09, 2011 | 14.44 | 14.48 | 14.34 | 14.42 | 1,032,439 | -0.01(-0.09%) |
Mar 08, 2011 | 14.29 | 14.47 | 14.21 | 14.44 | 940,778 | +0.22(+1.55%) |
Mar 07, 2011 | 14.34 | 14.35 | 14.13 | 14.22 | 918,548 | -0.09(-0.61%) |
Mar 04, 2011 | 14.37 | 14.38 | 14.18 | 14.30 | 851,911 | -0.08(-0.58%) |
Mar 03, 2011 | 14.31 | 14.50 | 14.27 | 14.39 | 1,016,579 | +0.21(+1.49%) |
Mar 02, 2011 | 14.22 | 14.23 | 14.13 | 14.17 | 1,047,205 | -0.01(-0.09%) |
Mar 01, 2011 | 14.41 | 14.41 | 14.12 | 14.19 | 981,342 | -0.18(-1.24%) |
Feb 28, 2011 | 14.29 | 14.41 | 14.27 | 14.36 | 1,165,728 | +0.11(+0.76%) |
Feb 25, 2011 | 14.07 | 14.26 | 14.02 | 14.26 | 983,811 | +0.24(+1.69%) |
Feb 24, 2011 | 14.12 | 14.16 | 13.93 | 14.02 | 1,301,909 | -0.07(-0.50%) |
Feb 23, 2011 | 14.14 | 14.20 | 14.09 | 14.09 | 1,269,459 | -0.07(-0.47%) |
Feb 22, 2011 | 14.33 | 14.41 | 14.14 | 14.16 | 1,345,241 | -0.34(-2.37%) |
Feb 18, 2011 | 14.43 | 14.51 | 14.35 | 14.50 | 546,837 | +0.09(+0.60%) |
Feb 17, 2011 | 14.23 | 14.42 | 14.20 | 14.41 | 458,854 | +0.16(+1.14%) |
Feb 16, 2011 | 14.19 | 14.30 | 14.19 | 14.25 | 583,502 | +0.08(+0.56%) |
Feb 15, 2011 | 14.12 | 14.21 | 14.08 | 14.17 | 939,242 | +0.03(+0.23%) |
Feb 14, 2011 | 14.26 | 14.26 | 14.11 | 14.14 | 808,847 | -0.07(-0.53%) |
Feb 11, 2011 | 14.08 | 14.22 | 14.02 | 14.22 | 810,079 | +0.09(+0.65%) |
Feb 10, 2011 | 14.20 | 14.24 | 14.08 | 14.12 | 933,013 | -0.11(-0.79%) |
Feb 09, 2011 | 14.15 | 14.26 | 14.10 | 14.24 | 999,110 | +0.06(+0.41%) |
Feb 08, 2011 | 14.12 | 14.19 | 14.05 | 14.18 | 759,691 | +0.05(+0.38%) |
Feb 07, 2011 | 13.91 | 14.14 | 13.91 | 14.12 | 1,103,734 | +0.21(+1.49%) |
Feb 04, 2011 | 13.93 | 14.00 | 13.81 | 13.92 | 494,621 | +0.07(+0.48%) |
Feb 03, 2011 | 13.90 | 14.00 | 13.79 | 13.85 | 941,092 | -0.03(-0.21%) |
Feb 02, 2011 | 13.79 | 13.95 | 13.76 | 13.88 | 890,200 | +0.02(+0.18%) |
Feb 01, 2011 | 13.59 | 13.86 | 13.59 | 13.85 | 843,160 | +0.36(+2.67%) |
Jan 31, 2011 | 13.60 | 13.70 | 13.49 | 13.49 | 813,155 | -0.03(-0.25%) |
Jan 28, 2011 | 13.89 | 13.89 | 13.52 | 13.53 | 829,549 | -0.36(-2.57%) |
Jan 27, 2011 | 13.71 | 13.90 | 13.69 | 13.88 | 583,917 | +0.14(+1.00%) |
Jan 26, 2011 | 13.78 | 13.80 | 13.68 | 13.75 | 660,219 | +0.03(+0.21%) |
Jan 25, 2011 | 13.55 | 13.72 | 13.52 | 13.72 | 871,644 | +0.17(+1.25%) |
Jan 24, 2011 | 13.37 | 13.57 | 13.37 | 13.55 | 615,764 | +0.17(+1.27%) |
Jan 21, 2011 | 13.55 | 13.55 | 13.35 | 13.38 | 714,669 | -0.07(-0.52%) |
Jan 20, 2011 | 13.49 | 13.66 | 13.41 | 13.45 | 1,240,949 | -0.10(-0.74%) |
Jan 19, 2011 | 13.67 | 13.71 | 13.54 | 13.55 | 867,586 | -0.12(-0.85%) |
Jan 18, 2011 | 13.56 | 13.70 | 13.54 | 13.66 | 1,558,751 | +0.13(+0.98%) |
Jan 14, 2011 | 13.49 | 13.58 | 13.49 | 13.53 | 1,084,247 | -0.01(-0.09%) |
Jan 13, 2011 | 13.66 | 13.72 | 13.49 | 13.54 | 719,122 | -0.13(-0.97%) |
Jan 12, 2011 | 13.73 | 13.89 | 13.66 | 13.68 | 659,259 | +0.14(+1.03%) |
Jan 11, 2011 | 13.65 | 13.69 | 13.48 | 13.54 | 987,653 | -0.04(-0.30%) |
Jan 10, 2011 | 13.50 | 13.64 | 13.45 | 13.58 | 887,933 | +0.03(+0.21%) |
Jan 07, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 1,356,069 | -0.07(-0.48%) |
Jan 06, 2011 | 13.48 | 13.65 | 13.44 | 13.62 | 1,372,173 | +0.19(+1.41%) |
Jan 05, 2011 | 13.38 | 13.50 | 13.38 | 13.43 | 1,436,459 | -0.04(-0.27%) |
Jan 04, 2011 | 13.53 | 13.55 | 13.37 | 13.46 | 633,537 | -0.07(-0.49%) |
Jan 03, 2011 | 13.39 | 13.55 | 13.39 | 13.53 | 636,237 | +0.27(+2.01%) |
Dec 31, 2010 | 13.28 | 13.37 | 13.26 | 13.26 | 608,120 | -0.04(-0.28%) |
Dec 30, 2010 | 13.37 | 13.40 | 13.30 | 13.30 | 503,764 | -0.07(-0.55%) |
Dec 29, 2010 | 13.38 | 13.39 | 13.33 | 13.37 | 504,475 | +0.02(+0.18%) |
Dec 28, 2010 | 13.41 | 13.43 | 13.31 | 13.35 | 456,918 | -0.05(-0.34%) |
Dec 27, 2010 | 13.34 | 13.41 | 13.29 | 13.39 | 632,699 | +0.05(+0.37%) |
Dec 23, 2010 | 13.34 | 13.42 | 13.33 | 13.34 | 541,762 | -0.01(-0.09%) |
Dec 22, 2010 | 13.36 | 13.42 | 13.30 | 13.36 | 1,002,286 | +0.02(+0.15%) |
Dec 21, 2010 | 13.35 | 13.36 | 13.32 | 13.34 | 649,909 | +0.03(+0.25%) |
Dec 20, 2010 | 13.33 | 13.40 | 13.28 | 13.30 | 541,628 | +0.01(+0.09%) |
Dec 17, 2010 | 13.33 | 13.35 | 13.26 | 13.29 | 1,072,231 | -0.06(-0.43%) |
Dec 16, 2010 | 13.29 | 13.41 | 13.29 | 13.35 | 413,106 | +0.09(+0.65%) |
Dec 15, 2010 | 13.27 | 13.43 | 13.26 | 13.26 | 1,228,054 | -0.08(-0.59%) |
Dec 14, 2010 | 13.36 | 13.45 | 13.32 | 13.34 | 615,797 | -0.02(-0.18%) |
Dec 13, 2010 | 13.32 | 13.41 | 13.30 | 13.36 | 570,867 | +0.07(+0.53%) |
Dec 10, 2010 | 13.20 | 13.30 | 13.15 | 13.29 | 727,762 | +0.09(+0.68%) |
Dec 09, 2010 | 13.22 | 13.22 | 13.10 | 13.20 | 864,824 | +0.02(+0.12%) |
Dec 08, 2010 | 13.16 | 13.20 | 13.09 | 13.19 | 893,363 | +0.06(+0.47%) |
Dec 07, 2010 | 13.13 | 13.20 | 13.08 | 13.13 | 946,593 | +0.07(+0.57%) |
Dec 06, 2010 | 13.04 | 13.09 | 13.02 | 13.05 | 715,989 | -0.02(-0.16%) |
Dec 03, 2010 | 13.02 | 13.10 | 12.90 | 13.07 | 729,042 | +0.00(+0.00%) |
Dec 02, 2010 | 12.86 | 13.08 | 12.86 | 13.07 | 879,781 | +0.22(+1.69%) |
Dec 01, 2010 | 12.79 | 12.87 | 12.71 | 12.86 | 889,309 | +0.22(+1.72%) |
Nov 30, 2010 | 12.68 | 12.69 | 12.58 | 12.64 | 1,229,819 | -0.14(-1.13%) |
Nov 29, 2010 | 12.65 | 12.81 | 12.55 | 12.78 | 854,289 | +0.06(+0.48%) |
Nov 26, 2010 | 12.73 | 12.79 | 12.71 | 12.72 | 406,486 | -0.10(-0.80%) |
Nov 24, 2010 | 12.71 | 12.82 | 12.82 | 12.82 | 756,480 | +0.19(+1.53%) |
Nov 23, 2010 | 12.63 | 12.70 | 12.57 | 12.63 | 1,147,757 | -0.13(-1.03%) |
Nov 22, 2010 | 12.70 | 12.80 | 12.62 | 12.76 | 926,897 | +0.00(+0.03%) |
Nov 19, 2010 | 12.76 | 12.77 | 12.69 | 12.76 | 561,510 | -0.03(-0.26%) |
Nov 18, 2010 | 12.67 | 12.83 | 12.67 | 12.79 | 885,861 | +0.29(+2.30%) |
Nov 17, 2010 | 12.44 | 12.54 | 12.40 | 12.50 | 965,959 | +0.05(+0.43%) |
Nov 16, 2010 | 12.67 | 12.70 | 12.41 | 12.45 | 1,464,194 | -0.32(-2.54%) |
Nov 15, 2010 | 12.64 | 12.86 | 12.64 | 12.77 | 1,010,876 | +0.19(+1.50%) |
Nov 12, 2010 | 12.70 | 12.74 | 12.58 | 12.58 | 1,172,187 | -0.20(-1.57%) |
Nov 11, 2010 | 12.74 | 12.86 | 12.66 | 12.79 | 1,035,181 | -0.05(-0.35%) |
Nov 10, 2010 | 12.62 | 12.83 | 12.55 | 12.83 | 1,409,138 | +0.20(+1.56%) |
Nov 09, 2010 | 12.90 | 12.91 | 12.61 | 12.63 | 1,458,699 | -0.27(-2.10%) |
Nov 08, 2010 | 12.99 | 13.03 | 12.89 | 12.90 | 1,191,827 | -0.11(-0.85%) |
Nov 05, 2010 | 13.02 | 13.09 | 12.97 | 13.02 | 1,396,648 | -0.02(-0.16%) |
Nov 04, 2010 | 12.97 | 13.04 | 12.90 | 13.04 | 1,534,545 | +0.18(+1.41%) |
Nov 03, 2010 | 12.75 | 12.86 | 12.72 | 12.86 | 950,167 | +0.12(+0.97%) |
Nov 02, 2010 | 12.70 | 12.85 | 12.58 | 12.73 | 1,117,265 | +0.09(+0.75%) |
Nov 01, 2010 | 12.65 | 12.74 | 12.56 | 12.64 | 976,095 | +0.08(+0.62%) |
Oct 29, 2010 | 12.54 | 12.64 | 12.53 | 12.56 | 917,355 | -0.05(-0.36%) |
Oct 28, 2010 | 12.70 | 12.72 | 12.57 | 12.60 | 949,373 | -0.02(-0.16%) |
Oct 27, 2010 | 12.70 | 12.77 | 12.58 | 12.63 | 1,180,142 | -0.07(-0.58%) |
Oct 25, 2010 | 12.77 | 12.81 | 12.68 | 12.70 | 679,501 | +0.03(+0.23%) |
Oct 22, 2010 | 12.77 | 12.78 | 12.65 | 12.67 | 812,279 | -0.05(-0.42%) |
Oct 21, 2010 | 12.78 | 12.86 | 12.61 | 12.72 | 982,450 | +0.01(+0.10%) |
Oct 20, 2010 | 12.65 | 12.73 | 12.58 | 12.71 | 1,395,759 | +0.13(+1.05%) |
Oct 19, 2010 | 12.70 | 12.81 | 12.55 | 12.58 | 859,307 | -0.27(-2.08%) |
Oct 18, 2010 | 12.76 | 12.86 | 12.76 | 12.85 | 638,937 | +0.06(+0.48%) |
Oct 15, 2010 | 12.87 | 12.90 | 12.74 | 12.79 | 718,522 | +0.01(+0.06%) |
Oct 14, 2010 | 12.79 | 12.93 | 12.72 | 12.78 | 721,297 | -0.01(-0.10%) |
Oct 13, 2010 | 12.73 | 12.86 | 12.68 | 12.79 | 588,259 | +0.22(+1.78%) |
Oct 12, 2010 | 12.51 | 12.60 | 12.43 | 12.57 | 793,544 | +0.02(+0.13%) |
Oct 11, 2010 | 12.57 | 12.60 | 12.53 | 12.55 | 289,385 | -0.03(-0.23%) |
Oct 08, 2010 | 12.58 | 12.60 | 12.38 | 12.58 | 555,305 | +0.14(+1.11%) |
Oct 07, 2010 | 12.60 | 12.60 | 12.39 | 12.44 | 677,598 | -0.13(-1.00%) |
Oct 06, 2010 | 12.55 | 12.60 | 12.50 | 12.57 | 832,209 | -0.01(-0.06%) |
Oct 05, 2010 | 12.42 | 12.59 | 12.27 | 12.57 | 830,317 | +0.26(+2.15%) |
Oct 04, 2010 | 12.39 | 12.41 | 12.21 | 12.31 | 716,491 | -0.09(-0.69%) |
Oct 01, 2010 | 12.39 | 12.55 | 12.30 | 12.39 | 1,107,873 | -0.03(-0.27%) |
Sep 30, 2010 | 12.43 | 12.55 | 12.40 | 12.43 | 5,659 | +0.04(+0.34%) |
Sep 29, 2010 | 12.34 | 12.47 | 12.30 | 12.39 | 1,215,515 | +0.03(+0.26%) |
Sep 28, 2010 | 12.28 | 12.39 | 12.13 | 12.35 | 11,528 | +0.09(+0.70%) |
Sep 27, 2010 | 12.36 | 12.38 | 12.25 | 12.27 | 814,915 | -0.13(-1.05%) |
Sep 24, 2010 | 12.17 | 12.40 | 12.16 | 12.40 | 814,849 | +0.35(+2.93%) |
Sep 23, 2010 | 12.18 | 12.28 | 12.04 | 12.05 | 1,056,293 | -0.22(-1.79%) |
Sep 22, 2010 | 12.37 | 12.38 | 12.25 | 12.26 | 1,289,104 | -0.10(-0.82%) |
Sep 21, 2010 | 12.39 | 12.47 | 12.34 | 12.37 | 1,138,787 | -0.01(-0.10%) |
Sep 20, 2010 | 12.32 | 12.41 | 12.28 | 12.38 | 1,488,446 | +0.10(+0.83%) |
Sep 17, 2010 | 12.28 | 12.35 | 12.28 | 12.28 | 2,220,504 | -0.04(-0.33%) |
Sep 15, 2010 | 12.12 | 12.34 | 12.08 | 12.32 | 1,776,192 | +0.20(+1.68%) |
Sep 14, 2010 | 12.15 | 12.18 | 12.04 | 12.11 | 37,072 | -0.03(-0.23%) |
Sep 13, 2010 | 12.13 | 12.19 | 12.05 | 12.14 | 1,268,725 | +0.14(+1.15%) |
Sep 10, 2010 | 12.05 | 12.07 | 11.96 | 12.00 | 962,782 | +0.02(+0.14%) |
Sep 09, 2010 | 12.13 | 12.13 | 11.93 | 11.99 | 2,027 | -0.04(-0.30%) |
Sep 08, 2010 | 11.83 | 12.04 | 11.83 | 12.03 | 1,176,039 | +0.16(+1.34%) |
Sep 07, 2010 | 12.02 | 12.05 | 11.86 | 11.87 | 1,244,254 | -0.22(-1.85%) |
Sep 03, 2010 | 11.98 | 12.09 | 11.95 | 12.09 | 1,160,975 | +0.24(+2.06%) |
Sep 02, 2010 | 12.06 | 12.11 | 11.82 | 11.85 | 366 | -0.24(-1.98%) |
Sep 01, 2010 | 11.82 | 12.09 | 11.75 | 12.09 | 1,359,047 | +0.43(+3.66%) |
Aug 31, 2010 | 11.65 | 11.70 | 11.46 | 11.66 | 2,952 | +0.12(+1.06%) |
Aug 30, 2010 | 11.82 | 11.82 | 11.54 | 11.54 | 1,210,195 | -0.30(-2.54%) |
Aug 27, 2010 | 11.84 | 11.87 | 11.54 | 11.84 | 1,254,229 | +0.25(+2.17%) |
Aug 26, 2010 | 11.74 | 11.74 | 11.58 | 11.59 | 8,600 | -0.09(-0.73%) |
Aug 25, 2010 | 11.54 | 11.70 | 11.46 | 11.67 | 1,089,197 | +0.06(+0.56%) |
Aug 24, 2010 | 11.64 | 11.73 | 11.59 | 11.61 | 280 | -0.20(-1.65%) |
Aug 23, 2010 | 11.86 | 11.94 | 11.80 | 11.80 | 1,420,445 | -0.03(-0.28%) |
Aug 20, 2010 | 11.74 | 11.85 | 11.72 | 11.83 | 1,254,608 | +0.08(+0.66%) |
Aug 19, 2010 | 11.87 | 11.88 | 11.74 | 11.76 | 280 | -0.14(-1.20%) |
Aug 18, 2010 | 11.85 | 11.96 | 11.79 | 11.90 | 538,877 | +0.06(+0.48%) |
Aug 17, 2010 | 11.86 | 11.97 | 11.83 | 11.84 | 1,218 | +0.11(+0.97%) |
Aug 16, 2010 | 11.59 | 11.74 | 11.55 | 11.73 | 788,325 | +0.04(+0.38%) |
Aug 13, 2010 | 11.68 | 11.78 | 11.64 | 11.68 | 683,747 | -0.03(-0.24%) |
Aug 12, 2010 | 11.51 | 11.76 | 11.38 | 11.71 | 839,003 | +0.06(+0.56%) |
Aug 11, 2010 | 11.88 | 11.88 | 11.64 | 11.65 | 1,004,023 | -0.40(-3.34%) |
Aug 10, 2010 | 12.03 | 12.12 | 11.89 | 12.05 | 958,828 | -0.08(-0.67%) |
Aug 09, 2010 | 12.01 | 12.15 | 12.01 | 12.13 | 608,384 | +0.13(+1.12%) |
Aug 06, 2010 | 12.00 | 12.01 | 11.83 | 12.00 | 701,126 | -0.03(-0.24%) |
Aug 05, 2010 | 12.05 | 12.13 | 11.96 | 12.03 | 761,342 | -0.06(-0.54%) |
Aug 04, 2010 | 12.05 | 12.11 | 12.01 | 12.09 | 1,023,022 | +0.03(+0.27%) |
Aug 03, 2010 | 12.15 | 12.16 | 11.98 | 12.06 | 4,062 | -0.08(-0.67%) |
Aug 02, 2010 | 12.13 | 12.18 | 12.07 | 12.14 | 1,173,480 | +0.16(+1.36%) |
Jul 30, 2010 | 11.98 | 12.09 | 11.80 | 11.98 | 991,877 | -0.07(-0.57%) |
Jul 29, 2010 | 12.10 | 12.16 | 11.88 | 12.05 | 666,165 | +0.05(+0.44%) |
Jul 28, 2010 | 11.99 | 12.18 | 11.98 | 11.99 | 2,834 | -0.08(-0.67%) |
Jul 27, 2010 | 12.07 | 12.21 | 12.07 | 12.07 | 2,032 | -0.09(-0.70%) |
Jul 26, 2010 | 12.07 | 12.19 | 12.01 | 12.16 | 763,561 | +0.15(+1.29%) |
Jul 23, 2010 | 11.90 | 12.08 | 11.85 | 12.00 | 971,965 | +0.07(+0.58%) |
Jul 22, 2010 | 11.67 | 11.96 | 11.64 | 11.94 | 1,126,173 | +0.35(+3.05%) |
Jul 21, 2010 | 11.82 | 11.85 | 11.58 | 11.58 | 1,067,152 | -0.16(-1.35%) |
Jul 20, 2010 | 11.39 | 11.74 | 11.39 | 11.74 | 1,128,782 | +0.17(+1.44%) |
Jul 19, 2010 | 11.42 | 11.65 | 11.36 | 11.57 | 1,093,934 | +0.20(+1.71%) |
Jul 16, 2010 | 11.38 | 11.70 | 11.37 | 11.38 | 933,736 | -0.36(-3.05%) |
Jul 15, 2010 | 11.74 | 11.78 | 11.58 | 11.74 | 705,551 | -0.02(-0.17%) |
Jul 14, 2010 | 11.83 | 11.85 | 11.72 | 11.76 | 678,466 | -0.12(-0.99%) |
Jul 13, 2010 | 11.60 | 11.91 | 11.60 | 11.87 | 741,666 | +0.38(+3.31%) |
Jul 12, 2010 | 11.55 | 11.64 | 11.48 | 11.49 | 542,723 | -0.11(-0.94%) |
Jul 09, 2010 | 11.60 | 11.61 | 11.47 | 11.60 | 718,036 | +0.08(+0.73%) |
Jul 08, 2010 | 11.47 | 11.58 | 11.35 | 11.52 | 1,057,591 | +0.11(+0.99%) |
Jul 07, 2010 | 10.98 | 11.42 | 10.98 | 11.41 | 1,638,895 | +0.49(+4.46%) |
Jul 06, 2010 | 10.92 | 11.14 | 10.87 | 10.92 | 4,367 | +0.04(+0.37%) |
Jul 02, 2010 | 10.88 | 11.09 | 10.88 | 10.88 | 1,566,864 | +0.05(+0.48%) |
Jul 01, 2010 | 10.97 | 11.03 | 10.74 | 10.83 | 1,464,255 | -0.17(-1.54%) |
Jun 30, 2010 | 11.05 | 11.19 | 11.00 | 11.00 | 556 | -0.06(-0.51%) |
Jun 29, 2010 | 11.05 | 11.34 | 11.00 | 11.05 | 1,237 | -0.39(-3.45%) |
Jun 25, 2010 | 11.45 | 11.45 | 11.27 | 11.45 | 1,499,981 | +0.06(+0.49%) |
Jun 24, 2010 | 11.43 | 11.55 | 11.37 | 11.39 | 1,179,065 | -0.08(-0.67%) |
Jun 23, 2010 | 11.40 | 11.58 | 11.31 | 11.47 | 1,629,967 | +0.06(+0.49%) |
Jun 22, 2010 | 11.52 | 11.65 | 11.40 | 11.41 | 1,045,612 | -0.12(-1.08%) |
Jun 21, 2010 | 11.63 | 11.73 | 11.51 | 11.54 | 929,952 | +0.01(+0.07%) |
Jun 18, 2010 | 11.53 | 11.62 | 11.50 | 11.53 | 1,374,981 | -0.09(-0.80%) |
Jun 17, 2010 | 11.59 | 11.63 | 11.50 | 11.62 | 653,384 | +0.09(+0.77%) |
Jun 16, 2010 | 11.56 | 11.62 | 11.45 | 11.53 | 989,249 | -0.06(-0.52%) |
Jun 15, 2010 | 11.28 | 11.62 | 11.26 | 11.59 | 812,838 | +0.36(+3.19%) |
Jun 14, 2010 | 11.34 | 11.47 | 11.22 | 11.23 | 1,171,214 | -0.04(-0.32%) |
Jun 11, 2010 | 10.96 | 11.28 | 10.96 | 11.27 | 897,893 | +0.11(+1.01%) |
Jun 10, 2010 | 11.02 | 11.16 | 10.97 | 11.16 | 993,381 | +0.31(+2.82%) |
Jun 09, 2010 | 10.83 | 11.06 | 10.80 | 10.85 | 1,134,628 | +0.06(+0.56%) |
Jun 08, 2010 | 10.78 | 10.82 | 10.54 | 10.79 | 1,530,099 | +0.02(+0.22%) |
Jun 07, 2010 | 10.97 | 10.97 | 10.76 | 10.77 | 1,168,968 | -0.17(-1.55%) |
Jun 04, 2010 | 10.94 | 11.21 | 10.91 | 10.94 | 1,036,574 | -0.39(-3.41%) |
Jun 03, 2010 | 11.33 | 11.37 | 11.23 | 11.32 | 837,413 | +0.03(+0.25%) |
Jun 02, 2010 | 11.00 | 11.29 | 10.97 | 11.29 | 9,938 | +0.31(+2.86%) |