Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.99 | 15.32 | 14.78 | 14.93 | 280,775 | +0.05(+0.34%) |
May 23, 2011 | 15.00 | 15.09 | 14.72 | 14.88 | 253,281 | -0.58(-3.75%) |
May 20, 2011 | 15.69 | 15.92 | 15.25 | 15.46 | 172,613 | -0.33(-2.09%) |
May 19, 2011 | 15.82 | 15.98 | 15.51 | 15.79 | 110,578 | +0.13(+0.83%) |
May 18, 2011 | 15.37 | 15.71 | 15.12 | 15.66 | 169,120 | +0.33(+2.15%) |
May 17, 2011 | 15.70 | 15.79 | 15.26 | 15.33 | 222,214 | -0.57(-3.58%) |
May 16, 2011 | 16.24 | 16.34 | 15.89 | 15.90 | 163,508 | -0.45(-2.75%) |
May 13, 2011 | 17.03 | 17.03 | 16.31 | 16.35 | 191,566 | -0.63(-3.71%) |
May 12, 2011 | 16.50 | 17.12 | 16.42 | 16.98 | 97,947 | +0.29(+1.74%) |
May 11, 2011 | 17.02 | 17.02 | 16.44 | 16.69 | 204,937 | -0.44(-2.57%) |
May 10, 2011 | 16.98 | 17.15 | 16.93 | 17.13 | 152,575 | +0.28(+1.66%) |
May 09, 2011 | 16.72 | 16.89 | 16.56 | 16.85 | 131,788 | +0.10(+0.60%) |
May 06, 2011 | 17.03 | 17.22 | 16.54 | 16.75 | 159,542 | +0.05(+0.30%) |
May 05, 2011 | 16.55 | 17.04 | 16.52 | 16.70 | 351,434 | -0.03(-0.18%) |
May 04, 2011 | 17.11 | 17.11 | 16.61 | 16.73 | 456,327 | -0.38(-2.22%) |
May 03, 2011 | 17.20 | 17.38 | 16.90 | 17.11 | 238,338 | -0.10(-0.58%) |
May 02, 2011 | 17.28 | 17.28 | 17.18 | 17.21 | 203,443 | -0.60(-3.37%) |
Apr 29, 2011 | 17.86 | 17.92 | 17.72 | 17.81 | 153,853 | -0.04(-0.22%) |
Apr 28, 2011 | 17.65 | 17.94 | 17.65 | 17.85 | 307,218 | +0.20(+1.13%) |
Apr 27, 2011 | 17.65 | 17.69 | 17.47 | 17.65 | 230,366 | -0.03(-0.17%) |
Apr 26, 2011 | 17.28 | 17.73 | 17.22 | 17.68 | 378,972 | +0.47(+2.73%) |
Apr 25, 2011 | 17.32 | 17.42 | 17.15 | 17.21 | 173,973 | -0.04(-0.23%) |
Apr 21, 2011 | 17.28 | 17.48 | 17.14 | 17.25 | 393,157 | +0.25(+1.47%) |
Apr 20, 2011 | 16.92 | 17.04 | 16.90 | 17.00 | 206,738 | +0.51(+3.09%) |
Apr 19, 2011 | 16.24 | 16.55 | 16.20 | 16.49 | 351,547 | +0.36(+2.23%) |
Apr 18, 2011 | 15.97 | 16.21 | 15.87 | 16.13 | 234,207 | -0.25(-1.53%) |
Apr 15, 2011 | 15.94 | 16.41 | 15.85 | 16.38 | 303,407 | +0.40(+2.50%) |
Apr 14, 2011 | 16.18 | 16.45 | 15.90 | 15.98 | 226,754 | -0.46(-2.80%) |
Apr 13, 2011 | 16.41 | 16.49 | 16.16 | 16.44 | 447,525 | +0.21(+1.29%) |
Apr 12, 2011 | 16.42 | 16.50 | 16.17 | 16.23 | 552,100 | -0.36(-2.17%) |
Apr 11, 2011 | 16.87 | 16.91 | 16.54 | 16.59 | 548,106 | -0.28(-1.66%) |
Apr 08, 2011 | 17.00 | 17.20 | 16.81 | 16.87 | 458,262 | +0.05(+0.30%) |
Apr 07, 2011 | 16.56 | 16.98 | 16.55 | 16.82 | 437,555 | +0.22(+1.33%) |
Apr 06, 2011 | 16.69 | 16.75 | 16.52 | 16.60 | 347,675 | +0.08(+0.48%) |
Apr 05, 2011 | 16.20 | 16.64 | 16.20 | 16.52 | 253,382 | +0.29(+1.79%) |
Apr 04, 2011 | 16.32 | 16.36 | 16.19 | 16.23 | 236,947 | +0.01(+0.06%) |
Apr 01, 2011 | 16.32 | 16.33 | 16.12 | 16.22 | 456,100 | +0.08(+0.50%) |
Mar 31, 2011 | 16.04 | 16.31 | 16.04 | 16.14 | 481,637 | +0.02(+0.12%) |
Mar 30, 2011 | 16.12 | 16.12 | 16.12 | 16.12 | 464,903 | +0.30(+1.90%) |
Mar 29, 2011 | 15.00 | 15.90 | 14.88 | 15.82 | 407,515 | +0.79(+5.26%) |
Mar 28, 2011 | 15.28 | 15.28 | 14.98 | 15.03 | 167,521 | -0.08(-0.53%) |
Mar 25, 2011 | 15.28 | 15.53 | 15.03 | 15.11 | 201,516 | -0.02(-0.13%) |
Mar 24, 2011 | 14.67 | 15.20 | 14.45 | 15.13 | 232,067 | +0.64(+4.42%) |
Mar 23, 2011 | 14.50 | 14.59 | 14.14 | 14.49 | 157,665 | -0.09(-0.62%) |
Mar 22, 2011 | 14.82 | 14.83 | 14.51 | 14.58 | 183,531 | -0.16(-1.09%) |
Mar 21, 2011 | 14.70 | 14.79 | 14.65 | 14.74 | 243,633 | +0.97(+7.04%) |
Mar 18, 2011 | 13.69 | 14.31 | 13.65 | 13.77 | 449,730 | +0.33(+2.46%) |
Mar 17, 2011 | 13.57 | 13.60 | 13.25 | 13.44 | 222,579 | +0.23(+1.74%) |
Mar 16, 2011 | 13.51 | 13.67 | 13.00 | 13.21 | 198,403 | -0.38(-2.80%) |
Mar 15, 2011 | 13.59 | 13.75 | 13.49 | 13.59 | 240,887 | -0.36(-2.58%) |
Mar 14, 2011 | 13.90 | 14.27 | 13.69 | 13.95 | 116,635 | -0.15(-1.06%) |
Mar 11, 2011 | 13.93 | 14.30 | 13.75 | 14.10 | 131,131 | +0.03(+0.21%) |
Mar 10, 2011 | 14.42 | 14.42 | 13.94 | 14.07 | 334,895 | -0.66(-4.48%) |
Mar 09, 2011 | 14.89 | 14.95 | 14.58 | 14.73 | 137,250 | -0.24(-1.60%) |
Mar 08, 2011 | 14.53 | 15.20 | 14.33 | 14.97 | 263,489 | +0.43(+2.96%) |
Mar 07, 2011 | 14.98 | 15.01 | 13.84 | 14.54 | 346,284 | -0.38(-2.55%) |
Mar 04, 2011 | 14.92 | 15.00 | 14.59 | 14.92 | 127,067 | +0.04(+0.27%) |
Mar 03, 2011 | 14.78 | 15.14 | 14.77 | 14.88 | 148,375 | +0.34(+2.34%) |
Mar 02, 2011 | 14.30 | 14.73 | 14.03 | 14.54 | 193,532 | +0.28(+1.96%) |
Mar 01, 2011 | 14.90 | 14.91 | 14.17 | 14.26 | 250,773 | -0.54(-3.65%) |
Feb 28, 2011 | 15.00 | 15.15 | 14.47 | 14.80 | 311,075 | -0.06(-0.40%) |
Feb 25, 2011 | 14.34 | 15.07 | 14.34 | 14.86 | 276,821 | +0.58(+4.06%) |
Feb 24, 2011 | 14.56 | 14.60 | 14.03 | 14.28 | 516,206 | -0.31(-2.12%) |
Feb 23, 2011 | 15.24 | 15.24 | 14.29 | 14.59 | 291,759 | -0.65(-4.27%) |
Feb 22, 2011 | 15.74 | 15.87 | 15.20 | 15.24 | 397,255 | -0.78(-4.87%) |
Feb 18, 2011 | 15.90 | 16.15 | 15.90 | 16.02 | 254,893 | +0.09(+0.56%) |
Feb 17, 2011 | 15.69 | 16.15 | 15.63 | 15.93 | 269,834 | +0.17(+1.08%) |
Feb 16, 2011 | 15.42 | 15.76 | 15.42 | 15.76 | 295,028 | +0.38(+2.47%) |
Feb 15, 2011 | 15.36 | 15.68 | 15.12 | 15.38 | 229,969 | -0.03(-0.19%) |
Feb 14, 2011 | 15.38 | 15.68 | 15.34 | 15.41 | 208,397 | +0.01(+0.06%) |
Feb 11, 2011 | 15.23 | 15.46 | 15.11 | 15.40 | 241,984 | +0.09(+0.59%) |
Feb 10, 2011 | 15.25 | 15.49 | 14.95 | 15.31 | 339,209 | -0.08(-0.52%) |
Feb 09, 2011 | 15.91 | 15.91 | 15.25 | 15.39 | 402,624 | -0.60(-3.75%) |
Feb 08, 2011 | 16.07 | 16.29 | 15.72 | 15.99 | 240,050 | -0.03(-0.19%) |
Feb 07, 2011 | 16.10 | 16.42 | 15.94 | 16.02 | 323,336 | -0.09(-0.56%) |
Feb 04, 2011 | 16.62 | 16.62 | 16.03 | 16.11 | 503,969 | -0.50(-3.01%) |
Feb 03, 2011 | 16.32 | 16.83 | 15.86 | 16.61 | 484,114 | +0.24(+1.47%) |
Feb 02, 2011 | 16.68 | 16.83 | 16.13 | 16.37 | 260,781 | -0.48(-2.85%) |
Feb 01, 2011 | 17.04 | 17.07 | 16.28 | 16.85 | 391,242 | +0.35(+2.12%) |
Jan 31, 2011 | 16.26 | 16.57 | 16.06 | 16.50 | 355,154 | +0.30(+1.85%) |
Jan 28, 2011 | 17.25 | 17.29 | 16.00 | 16.20 | 582,660 | -1.17(-6.74%) |
Jan 27, 2011 | 17.48 | 17.75 | 17.22 | 17.37 | 164,242 | -0.10(-0.57%) |
Jan 26, 2011 | 17.20 | 17.71 | 17.02 | 17.47 | 199,702 | +0.30(+1.75%) |
Jan 25, 2011 | 16.65 | 17.17 | 16.48 | 17.17 | 339,892 | +0.35(+2.08%) |
Jan 24, 2011 | 16.02 | 16.97 | 16.02 | 16.82 | 258,823 | +0.72(+4.47%) |
Jan 21, 2011 | 16.36 | 16.39 | 15.95 | 16.10 | 288,124 | -0.10(-0.62%) |
Jan 20, 2011 | 16.27 | 16.41 | 15.80 | 16.20 | 264,184 | -0.26(-1.58%) |
Jan 19, 2011 | 16.70 | 16.92 | 16.15 | 16.46 | 287,564 | -0.31(-1.85%) |
Jan 18, 2011 | 17.02 | 17.09 | 16.53 | 16.77 | 231,345 | -0.32(-1.87%) |
Jan 14, 2011 | 16.85 | 17.23 | 16.80 | 17.09 | 348,050 | +0.18(+1.06%) |
Jan 13, 2011 | 16.79 | 17.10 | 16.43 | 16.91 | 569,014 | -0.54(-3.09%) |
Jan 12, 2011 | 17.39 | 17.73 | 17.08 | 17.45 | 354,603 | +0.27(+1.57%) |
Jan 11, 2011 | 17.36 | 17.55 | 17.06 | 17.18 | 241,203 | -0.04(-0.23%) |
Jan 10, 2011 | 17.04 | 17.24 | 16.65 | 17.22 | 373,799 | +0.08(+0.47%) |
Jan 07, 2011 | 17.58 | 17.70 | 16.72 | 17.14 | 318,783 | -0.45(-2.56%) |
Jan 06, 2011 | 17.80 | 17.87 | 17.25 | 17.59 | 372,593 | -0.14(-0.79%) |
Jan 05, 2011 | 16.51 | 17.89 | 16.32 | 17.73 | 554,807 | +1.12(+6.74%) |
Jan 04, 2011 | 17.26 | 17.59 | 16.59 | 16.61 | 1,093,605 | -0.65(-3.77%) |
Jan 03, 2011 | 15.71 | 17.30 | 15.64 | 17.26 | 883,524 | +1.76(+11.35%) |
Dec 31, 2010 | 15.51 | 15.66 | 15.41 | 15.50 | 116,649 | +0.00(+0.00%) |
Dec 30, 2010 | 15.69 | 15.81 | 15.46 | 15.50 | 109,762 | -0.23(-1.46%) |
Dec 29, 2010 | 15.90 | 15.95 | 15.73 | 15.73 | 71,365 | -0.12(-0.76%) |
Dec 28, 2010 | 15.90 | 15.91 | 15.58 | 15.85 | 153,025 | -0.05(-0.31%) |
Dec 27, 2010 | 15.66 | 16.01 | 15.57 | 15.90 | 82,610 | +0.23(+1.47%) |
Dec 23, 2010 | 16.09 | 16.09 | 15.58 | 15.67 | 95,397 | -0.44(-2.73%) |
Dec 22, 2010 | 15.98 | 16.28 | 15.94 | 16.11 | 239,946 | +0.15(+0.94%) |
Dec 21, 2010 | 15.89 | 15.98 | 15.78 | 15.96 | 238,583 | +0.19(+1.20%) |
Dec 20, 2010 | 15.68 | 15.97 | 15.65 | 15.77 | 181,383 | +0.17(+1.09%) |
Dec 17, 2010 | 15.56 | 15.75 | 15.28 | 15.60 | 268,444 | +0.01(+0.06%) |
Dec 16, 2010 | 15.60 | 15.69 | 15.36 | 15.59 | 220,031 | +0.00(+0.00%) |
Dec 15, 2010 | 15.49 | 15.80 | 15.49 | 15.59 | 309,405 | +0.07(+0.45%) |
Dec 14, 2010 | 15.79 | 15.79 | 15.43 | 15.52 | 201,738 | -0.18(-1.15%) |
Dec 13, 2010 | 15.84 | 15.92 | 15.62 | 15.70 | 292,293 | -0.10(-0.63%) |
Dec 10, 2010 | 15.84 | 15.99 | 15.65 | 15.80 | 122,738 | -0.02(-0.13%) |
Dec 09, 2010 | 15.68 | 15.97 | 15.53 | 15.82 | 189,370 | +0.25(+1.61%) |
Dec 08, 2010 | 15.62 | 15.68 | 15.44 | 15.57 | 135,043 | -0.01(-0.06%) |
Dec 07, 2010 | 15.83 | 15.85 | 15.43 | 15.58 | 349,871 | -0.02(-0.13%) |
Dec 06, 2010 | 15.09 | 15.75 | 15.05 | 15.60 | 647,171 | +0.45(+2.97%) |
Dec 03, 2010 | 14.82 | 15.21 | 14.77 | 15.15 | 175,546 | +0.21(+1.41%) |
Dec 02, 2010 | 14.43 | 14.96 | 14.32 | 14.94 | 289,664 | +0.50(+3.46%) |
Dec 01, 2010 | 14.23 | 14.54 | 14.21 | 14.44 | 412,570 | +0.59(+4.26%) |
Nov 30, 2010 | 13.96 | 14.05 | 13.68 | 13.85 | 287,242 | -0.37(-2.60%) |
Nov 29, 2010 | 14.21 | 14.31 | 13.98 | 14.22 | 279,379 | -0.12(-0.84%) |
Nov 26, 2010 | 14.34 | 14.55 | 14.28 | 14.34 | 64,601 | -0.16(-1.10%) |
Nov 24, 2010 | 14.58 | 14.50 | 14.50 | 14.50 | 264,819 | +0.04(+0.28%) |
Nov 23, 2010 | 14.21 | 14.54 | 14.09 | 14.46 | 313,965 | -0.03(-0.21%) |
Nov 22, 2010 | 14.43 | 14.65 | 14.18 | 14.49 | 280,973 | -0.03(-0.21%) |
Nov 19, 2010 | 14.50 | 14.58 | 14.12 | 14.52 | 343,546 | +0.01(+0.07%) |
Nov 18, 2010 | 14.04 | 14.72 | 14.04 | 14.51 | 381,266 | +0.68(+4.92%) |
Nov 17, 2010 | 13.53 | 13.86 | 13.30 | 13.83 | 475,443 | +0.29(+2.14%) |
Nov 16, 2010 | 13.94 | 13.94 | 13.35 | 13.54 | 421,782 | -0.54(-3.84%) |
Nov 15, 2010 | 14.54 | 14.63 | 14.03 | 14.08 | 198,480 | -0.36(-2.49%) |
Nov 12, 2010 | 14.87 | 15.10 | 14.44 | 14.44 | 305,074 | -0.55(-3.67%) |
Nov 11, 2010 | 14.76 | 15.07 | 14.74 | 14.99 | 355,463 | -0.01(-0.07%) |
Nov 10, 2010 | 15.05 | 15.11 | 14.90 | 15.00 | 673,757 | -0.04(-0.27%) |
Nov 09, 2010 | 15.14 | 15.21 | 15.00 | 15.04 | 304,854 | -0.10(-0.66%) |
Nov 08, 2010 | 15.10 | 15.22 | 14.93 | 15.14 | 342,703 | +0.00(+0.00%) |
Nov 05, 2010 | 14.69 | 15.25 | 14.69 | 15.14 | 660,092 | +0.43(+2.92%) |
Nov 04, 2010 | 14.53 | 14.89 | 14.42 | 14.71 | 496,715 | +0.58(+4.10%) |
Nov 03, 2010 | 14.15 | 14.27 | 13.96 | 14.13 | 421,811 | -0.03(-0.21%) |
Nov 02, 2010 | 13.94 | 14.28 | 13.72 | 14.16 | 551,494 | +0.42(+3.06%) |
Nov 01, 2010 | 13.55 | 13.84 | 13.52 | 13.74 | 348,041 | +0.22(+1.63%) |
Oct 29, 2010 | 13.16 | 13.65 | 13.12 | 13.52 | 385,140 | +0.39(+2.97%) |
Oct 28, 2010 | 12.68 | 13.24 | 12.12 | 13.13 | 867,913 | +0.84(+6.83%) |
Oct 27, 2010 | 12.55 | 12.71 | 12.11 | 12.29 | 610,227 | -0.36(-2.85%) |
Oct 25, 2010 | 12.96 | 12.96 | 12.61 | 12.65 | 505,126 | -0.14(-1.09%) |
Oct 22, 2010 | 12.80 | 12.90 | 12.62 | 12.79 | 297,899 | +0.07(+0.55%) |
Oct 21, 2010 | 12.75 | 12.95 | 12.54 | 12.72 | 489,971 | +0.06(+0.47%) |
Oct 20, 2010 | 12.68 | 12.95 | 12.54 | 12.66 | 371,600 | +0.09(+0.72%) |
Oct 19, 2010 | 12.85 | 13.04 | 12.42 | 12.57 | 327,800 | -0.42(-3.23%) |
Oct 18, 2010 | 12.95 | 13.06 | 12.77 | 12.99 | 225,642 | +0.11(+0.85%) |
Oct 15, 2010 | 13.57 | 13.64 | 12.80 | 12.88 | 357,865 | -0.58(-4.31%) |
Oct 14, 2010 | 13.53 | 13.67 | 13.22 | 13.46 | 254,441 | -0.06(-0.44%) |
Oct 13, 2010 | 13.56 | 13.79 | 13.48 | 13.52 | 320,549 | +0.04(+0.30%) |
Oct 12, 2010 | 13.25 | 13.55 | 13.01 | 13.48 | 188,145 | +0.21(+1.58%) |
Oct 11, 2010 | 13.47 | 13.52 | 13.19 | 13.27 | 279,228 | -0.18(-1.34%) |
Oct 08, 2010 | 13.45 | 13.55 | 12.86 | 13.45 | 308,773 | +0.51(+3.94%) |
Oct 07, 2010 | 13.38 | 13.40 | 12.79 | 12.94 | 916 | -0.35(-2.63%) |
Oct 06, 2010 | 13.23 | 13.50 | 13.10 | 13.29 | 375,867 | +0.06(+0.45%) |
Oct 05, 2010 | 13.01 | 13.34 | 12.91 | 13.23 | 351,337 | +0.43(+3.36%) |
Oct 04, 2010 | 12.91 | 13.09 | 12.63 | 12.80 | 197,074 | -0.13(-1.01%) |
Oct 01, 2010 | 12.93 | 13.13 | 12.75 | 12.93 | 220,193 | -0.04(-0.33%) |
Sep 30, 2010 | 12.97 | 13.22 | 12.84 | 12.97 | 431,753 | +0.14(+1.12%) |
Sep 29, 2010 | 12.47 | 12.99 | 12.47 | 12.83 | 332,516 | +0.27(+2.15%) |
Sep 28, 2010 | 12.64 | 12.64 | 12.11 | 12.56 | 432 | -0.07(-0.55%) |
Sep 27, 2010 | 12.43 | 12.83 | 12.43 | 12.63 | 377,510 | +0.15(+1.20%) |
Sep 24, 2010 | 12.20 | 12.74 | 12.02 | 12.48 | 269,598 | +0.54(+4.52%) |
Sep 23, 2010 | 12.26 | 12.42 | 11.91 | 11.94 | 1,791 | -0.69(-5.50%) |
Sep 22, 2010 | 12.33 | 12.73 | 12.19 | 12.63 | 459,352 | +0.24(+1.98%) |
Sep 21, 2010 | 12.15 | 12.71 | 12.15 | 12.39 | 598,076 | +0.25(+2.06%) |
Sep 20, 2010 | 11.41 | 12.25 | 11.35 | 12.14 | 363,851 | +0.80(+7.05%) |
Sep 17, 2010 | 11.34 | 11.78 | 10.95 | 11.34 | 847,039 | +0.41(+3.75%) |
Sep 15, 2010 | 10.69 | 11.00 | 10.43 | 10.93 | 128,333 | +0.14(+1.30%) |
Sep 14, 2010 | 11.05 | 11.05 | 10.71 | 10.79 | 266,698 | -0.28(-2.53%) |
Sep 13, 2010 | 10.86 | 11.31 | 10.79 | 11.07 | 205,163 | +0.39(+3.65%) |
Sep 10, 2010 | 10.71 | 11.14 | 10.62 | 10.68 | 231,737 | +0.00(+0.00%) |
Sep 09, 2010 | 10.99 | 11.12 | 10.54 | 10.68 | 115,402 | -0.09(-0.84%) |
Sep 08, 2010 | 10.79 | 10.97 | 10.63 | 10.77 | 102,390 | +0.06(+0.56%) |
Sep 07, 2010 | 11.21 | 11.28 | 10.68 | 10.71 | 1,457 | -0.54(-4.80%) |
Sep 03, 2010 | 11.19 | 11.34 | 11.01 | 11.25 | 283,252 | +0.31(+2.83%) |
Sep 02, 2010 | 10.62 | 11.00 | 10.62 | 10.94 | 725 | +0.24(+2.24%) |
Sep 01, 2010 | 10.16 | 10.71 | 10.03 | 10.70 | 198,928 | +0.79(+7.97%) |
Aug 31, 2010 | 9.880 | 10.25 | 9.850 | 9.910 | 1,500 | -0.21(-2.08%) |
Aug 30, 2010 | 10.23 | 10.60 | 10.12 | 10.12 | 269,959 | -0.17(-1.65%) |
Aug 27, 2010 | 10.29 | 10.35 | 9.680 | 10.29 | 203,284 | +0.45(+4.57%) |
Aug 26, 2010 | 10.19 | 10.43 | 9.810 | 9.840 | 252,724 | -0.31(-3.05%) |
Aug 25, 2010 | 9.430 | 10.21 | 9.250 | 10.15 | 1,011 | +0.63(+6.62%) |
Aug 24, 2010 | 9.630 | 9.910 | 9.350 | 9.520 | 4,106 | -0.34(-3.45%) |
Aug 23, 2010 | 10.30 | 10.42 | 9.840 | 9.860 | 278,524 | -0.36(-3.52%) |
Aug 20, 2010 | 10.41 | 10.49 | 9.970 | 10.22 | 428,644 | -0.30(-2.85%) |
Aug 19, 2010 | 11.01 | 11.00 | 10.45 | 10.52 | 3,529 | -0.49(-4.45%) |
Aug 18, 2010 | 10.75 | 11.02 | 10.70 | 11.01 | 15,950 | +0.21(+1.94%) |
Aug 17, 2010 | 10.82 | 11.13 | 10.70 | 10.80 | 2,437 | +0.17(+1.60%) |
Aug 16, 2010 | 10.38 | 10.85 | 10.28 | 10.63 | 282,920 | +0.13(+1.24%) |
Aug 13, 2010 | 10.50 | 10.89 | 10.27 | 10.50 | 277,050 | +0.15(+1.45%) |
Aug 12, 2010 | 10.18 | 10.48 | 10.16 | 10.35 | 610 | -0.10(-0.96%) |
Aug 11, 2010 | 10.37 | 10.73 | 10.22 | 10.45 | 4,423 | -0.22(-2.06%) |
Aug 10, 2010 | 10.51 | 10.93 | 10.43 | 10.67 | 321,026 | -0.02(-0.19%) |
Aug 09, 2010 | 10.54 | 10.82 | 10.44 | 10.69 | 402,724 | +0.25(+2.39%) |
Aug 06, 2010 | 10.44 | 10.51 | 10.00 | 10.44 | 215,083 | +0.18(+1.75%) |
Aug 05, 2010 | 10.15 | 10.46 | 10.07 | 10.26 | 296,862 | -0.02(-0.19%) |
Aug 04, 2010 | 10.13 | 10.70 | 10.07 | 10.28 | 366,632 | +0.27(+2.70%) |
Aug 03, 2010 | 10.31 | 10.40 | 9.950 | 10.01 | 292,553 | -0.32(-3.10%) |
Aug 02, 2010 | 10.42 | 10.50 | 10.17 | 10.33 | 306,908 | +0.18(+1.77%) |
Jul 30, 2010 | 10.15 | 10.38 | 9.910 | 10.15 | 495,016 | -0.24(-2.31%) |
Jul 29, 2010 | 9.410 | 10.55 | 9.410 | 10.39 | 770,281 | +1.46(+16.35%) |
Jul 28, 2010 | 8.930 | 9.360 | 8.850 | 8.930 | 1,639 | -0.43(-4.59%) |
Jul 27, 2010 | 9.740 | 9.830 | 9.210 | 9.360 | 167,729 | -0.25(-2.60%) |
Jul 26, 2010 | 9.180 | 9.710 | 9.170 | 9.610 | 317,975 | +0.44(+4.80%) |
Jul 23, 2010 | 8.840 | 9.280 | 8.660 | 9.170 | 313,629 | +0.26(+2.92%) |
Jul 22, 2010 | 8.350 | 8.920 | 8.350 | 8.910 | 318,149 | +0.73(+8.92%) |
Jul 21, 2010 | 8.260 | 8.470 | 8.070 | 8.180 | 505,035 | +0.03(+0.37%) |
Jul 20, 2010 | 8.020 | 8.260 | 7.850 | 8.150 | 631,153 | -0.01(-0.12%) |
Jul 19, 2010 | 8.520 | 8.520 | 8.010 | 8.160 | 386,495 | -0.34(-4.00%) |
Jul 16, 2010 | 8.500 | 9.040 | 8.440 | 8.500 | 439,990 | -0.59(-6.49%) |
Jul 15, 2010 | 9.390 | 9.390 | 8.940 | 9.090 | 302,853 | -0.31(-3.30%) |
Jul 14, 2010 | 9.370 | 9.560 | 9.140 | 9.400 | 363,840 | +0.02(+0.21%) |
Jul 13, 2010 | 9.380 | 9.400 | 9.070 | 9.380 | 4,007 | +0.18(+1.96%) |
Jul 12, 2010 | 9.110 | 9.340 | 8.940 | 9.200 | 282,404 | +0.07(+0.77%) |
Jul 09, 2010 | 9.130 | 9.140 | 8.630 | 9.130 | 301,107 | +0.32(+3.63%) |
Jul 08, 2010 | 8.810 | 8.960 | 8.640 | 8.810 | 1,218 | +0.16(+1.85%) |
Jul 07, 2010 | 7.990 | 8.660 | 7.990 | 8.650 | 667,276 | +0.73(+9.22%) |
Jul 06, 2010 | 7.920 | 8.520 | 7.890 | 7.920 | 2,049 | -0.13(-1.61%) |
Jul 02, 2010 | 8.050 | 8.160 | 7.530 | 8.050 | 567,954 | +0.62(+8.34%) |
Jul 01, 2010 | 7.710 | 7.760 | 7.100 | 7.430 | 824,973 | -0.25(-3.26%) |
Jun 30, 2010 | 7.680 | 8.170 | 7.620 | 7.680 | 6,715 | -0.25(-3.15%) |
Jun 29, 2010 | 8.380 | 8.380 | 7.770 | 7.930 | 629,465 | -0.84(-9.58%) |
Jun 25, 2010 | 8.770 | 8.830 | 8.510 | 8.770 | 619,569 | +0.12(+1.39%) |
Jun 24, 2010 | 8.650 | 8.810 | 8.295 | 8.650 | 245 | +0.14(+1.65%) |
Jun 23, 2010 | 8.350 | 8.660 | 8.270 | 8.510 | 267,062 | +0.10(+1.19%) |
Jun 22, 2010 | 8.410 | 8.860 | 8.300 | 8.410 | 1,200 | -0.20(-2.32%) |
Jun 21, 2010 | 9.010 | 9.190 | 8.510 | 8.610 | 585,557 | -0.18(-2.05%) |
Jun 18, 2010 | 8.790 | 8.810 | 8.203 | 8.790 | 878,512 | +0.13(+1.50%) |
Jun 17, 2010 | 8.660 | 9.040 | 8.520 | 8.660 | 233 | -0.16(-1.81%) |
Jun 16, 2010 | 8.710 | 8.990 | 8.270 | 8.820 | 497,987 | -0.06(-0.68%) |
Jun 15, 2010 | 8.880 | 9.150 | 8.850 | 8.880 | 2,085 | -0.06(-0.67%) |
Jun 14, 2010 | 9.480 | 9.610 | 8.890 | 8.940 | 550,899 | -0.32(-3.46%) |
Jun 11, 2010 | 9.100 | 9.310 | 9.010 | 9.260 | 264,594 | -0.01(-0.11%) |
Jun 10, 2010 | 9.270 | 9.490 | 8.990 | 9.270 | 1,937 | +0.33(+3.69%) |
Jun 09, 2010 | 9.460 | 9.460 | 8.740 | 8.940 | 480,018 | -0.39(-4.18%) |
Jun 08, 2010 | 9.410 | 9.610 | 8.870 | 9.330 | 425,557 | -0.03(-0.32%) |
Jun 07, 2010 | 10.16 | 10.16 | 9.310 | 9.360 | 682,585 | -0.74(-7.33%) |
Jun 04, 2010 | 10.10 | 10.70 | 10.04 | 10.10 | 547,144 | -0.91(-8.27%) |
Jun 03, 2010 | 11.01 | 11.84 | 10.54 | 11.01 | 232 | -0.07(-0.63%) |
Jun 02, 2010 | 11.08 | 11.38 | 10.91 | 11.08 | 551,516 | +0.06(+0.54%) |