Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.83 | 18.94 | 18.53 | 18.81 | 134,041 | +0.02(+0.09%) |
May 23, 2011 | 18.00 | 18.87 | 17.97 | 18.80 | 146,225 | +0.51(+2.79%) |
May 20, 2011 | 17.94 | 18.43 | 17.77 | 18.29 | 126,324 | +0.21(+1.18%) |
May 19, 2011 | 18.06 | 18.12 | 17.71 | 18.07 | 71,342 | +0.18(+1.00%) |
May 18, 2011 | 17.89 | 17.99 | 17.63 | 17.89 | 91,002 | +0.01(+0.05%) |
May 17, 2011 | 18.39 | 18.84 | 17.58 | 17.88 | 202,425 | -0.66(-3.54%) |
May 16, 2011 | 18.47 | 18.82 | 18.27 | 18.54 | 128,215 | -0.07(-0.37%) |
May 13, 2011 | 18.79 | 18.79 | 18.45 | 18.61 | 82,228 | -0.20(-1.09%) |
May 12, 2011 | 18.15 | 18.82 | 17.81 | 18.81 | 134,189 | +0.55(+2.98%) |
May 11, 2011 | 18.83 | 18.83 | 18.00 | 18.27 | 140,152 | -0.60(-3.16%) |
May 10, 2011 | 18.86 | 19.03 | 18.65 | 18.86 | 135,332 | +0.12(+0.64%) |
May 09, 2011 | 18.77 | 18.78 | 18.28 | 18.74 | 124,619 | -0.01(-0.05%) |
May 06, 2011 | 19.01 | 19.17 | 18.71 | 18.75 | 74,301 | +0.01(+0.05%) |
May 05, 2011 | 19.08 | 19.08 | 18.53 | 18.75 | 182,471 | -0.35(-1.82%) |
May 04, 2011 | 19.10 | 19.47 | 19.08 | 19.09 | 118,501 | +0.03(+0.18%) |
May 03, 2011 | 19.10 | 19.55 | 18.65 | 19.06 | 194,044 | -0.17(-0.88%) |
May 02, 2011 | 19.33 | 20.22 | 18.96 | 19.23 | 472,127 | -1.43(-6.90%) |
Apr 29, 2011 | 20.74 | 20.78 | 20.58 | 20.65 | 170,920 | -0.01(-0.04%) |
Apr 28, 2011 | 20.28 | 20.66 | 20.26 | 20.66 | 288,986 | +0.41(+2.01%) |
Apr 27, 2011 | 20.61 | 20.61 | 20.10 | 20.25 | 167,880 | -0.46(-2.21%) |
Apr 26, 2011 | 20.52 | 20.74 | 20.43 | 20.71 | 188,544 | +0.23(+1.12%) |
Apr 25, 2011 | 20.56 | 20.59 | 20.25 | 20.48 | 146,162 | -0.10(-0.49%) |
Apr 21, 2011 | 20.55 | 20.59 | 20.40 | 20.59 | 94,609 | +0.11(+0.54%) |
Apr 20, 2011 | 20.76 | 20.88 | 20.28 | 20.48 | 107,282 | -0.16(-0.78%) |
Apr 19, 2011 | 21.03 | 21.04 | 20.58 | 20.64 | 95,026 | -0.26(-1.26%) |
Apr 18, 2011 | 20.89 | 21.14 | 20.73 | 20.90 | 87,053 | -0.18(-0.84%) |
Apr 15, 2011 | 20.46 | 21.15 | 20.46 | 21.08 | 108,106 | +0.53(+2.60%) |
Apr 14, 2011 | 20.40 | 20.65 | 20.40 | 20.54 | 92,596 | +0.14(+0.66%) |
Apr 13, 2011 | 20.61 | 20.80 | 20.25 | 20.41 | 118,392 | -0.14(-0.66%) |
Apr 12, 2011 | 20.65 | 20.88 | 20.37 | 20.54 | 188,053 | -0.56(-2.66%) |
Apr 11, 2011 | 21.20 | 21.26 | 21.00 | 21.11 | 92,827 | -0.09(-0.43%) |
Apr 08, 2011 | 21.55 | 21.55 | 21.15 | 21.20 | 101,702 | -0.20(-0.91%) |
Apr 07, 2011 | 21.32 | 21.49 | 21.08 | 21.39 | 67,899 | +0.04(+0.20%) |
Apr 06, 2011 | 21.33 | 21.53 | 21.25 | 21.35 | 90,635 | +0.17(+0.80%) |
Apr 05, 2011 | 21.18 | 21.36 | 21.07 | 21.18 | 190,050 | +0.01(+0.04%) |
Apr 04, 2011 | 21.16 | 21.65 | 21.06 | 21.17 | 340,071 | +0.12(+0.56%) |
Apr 01, 2011 | 20.74 | 21.43 | 20.42 | 21.05 | 241,862 | +0.53(+2.60%) |
Mar 31, 2011 | 20.06 | 20.70 | 20.06 | 20.52 | 112,569 | +0.48(+2.37%) |
Mar 30, 2011 | 20.04 | 20.09 | 19.52 | 20.04 | 67,358 | +0.44(+2.25%) |
Mar 29, 2011 | 19.53 | 19.64 | 19.50 | 19.60 | 68,069 | -0.03(-0.17%) |
Mar 28, 2011 | 19.65 | 19.66 | 19.50 | 19.64 | 60,099 | +0.09(+0.48%) |
Mar 25, 2011 | 19.47 | 19.66 | 19.31 | 19.54 | 120,599 | +0.20(+1.01%) |
Mar 24, 2011 | 19.02 | 19.45 | 18.86 | 19.35 | 133,934 | +0.35(+1.83%) |
Mar 23, 2011 | 18.74 | 19.07 | 18.55 | 19.00 | 124,449 | +0.20(+1.04%) |
Mar 22, 2011 | 19.08 | 19.08 | 18.80 | 18.80 | 92,332 | -0.26(-1.38%) |
Mar 21, 2011 | 18.97 | 19.07 | 18.83 | 19.07 | 216,415 | +0.40(+2.14%) |
Mar 18, 2011 | 17.96 | 18.70 | 17.92 | 18.67 | 630,316 | +0.82(+4.61%) |
Mar 17, 2011 | 18.02 | 18.02 | 17.79 | 17.85 | 75,795 | +0.06(+0.33%) |
Mar 16, 2011 | 18.00 | 18.00 | 17.66 | 17.79 | 105,344 | -0.30(-1.64%) |
Mar 15, 2011 | 17.66 | 18.10 | 17.61 | 18.08 | 115,124 | +0.25(+1.38%) |
Mar 14, 2011 | 17.75 | 17.91 | 17.64 | 17.84 | 85,763 | -0.01(-0.05%) |
Mar 11, 2011 | 18.00 | 18.13 | 17.71 | 17.85 | 103,354 | -0.30(-1.64%) |
Mar 10, 2011 | 18.42 | 18.55 | 18.14 | 18.14 | 127,140 | -0.50(-2.68%) |
Mar 09, 2011 | 18.86 | 18.97 | 18.57 | 18.64 | 44,130 | -0.23(-1.21%) |
Mar 08, 2011 | 18.71 | 19.03 | 18.35 | 18.87 | 131,783 | +0.20(+1.09%) |
Mar 07, 2011 | 18.76 | 18.86 | 18.53 | 18.67 | 98,645 | -0.03(-0.14%) |
Mar 04, 2011 | 18.79 | 18.79 | 18.49 | 18.69 | 75,563 | -0.04(-0.23%) |
Mar 03, 2011 | 18.25 | 18.75 | 17.93 | 18.74 | 234,347 | +0.69(+3.81%) |
Mar 02, 2011 | 18.06 | 18.22 | 18.02 | 18.05 | 159,870 | -0.06(-0.33%) |
Mar 01, 2011 | 18.20 | 18.26 | 18.01 | 18.11 | 360,929 | -0.03(-0.19%) |
Feb 28, 2011 | 18.32 | 18.36 | 17.97 | 18.14 | 331,502 | -0.01(-0.05%) |
Feb 25, 2011 | 17.88 | 18.30 | 17.81 | 18.15 | 248,093 | +0.26(+1.47%) |
Feb 24, 2011 | 17.81 | 18.20 | 17.75 | 17.89 | 187,292 | +0.08(+0.48%) |
Feb 23, 2011 | 17.80 | 17.91 | 17.41 | 17.80 | 102,492 | -0.01(-0.05%) |
Feb 22, 2011 | 17.98 | 18.18 | 17.77 | 17.81 | 148,516 | -0.37(-2.05%) |
Feb 18, 2011 | 18.28 | 18.35 | 17.94 | 18.19 | 157,111 | +0.03(+0.19%) |
Feb 17, 2011 | 17.95 | 18.66 | 17.95 | 18.15 | 301,470 | +0.15(+0.85%) |
Feb 16, 2011 | 17.87 | 18.21 | 17.80 | 18.00 | 70,173 | +0.20(+1.14%) |
Feb 15, 2011 | 18.31 | 18.37 | 17.63 | 17.80 | 183,755 | -0.58(-3.14%) |
Feb 14, 2011 | 18.15 | 18.45 | 18.15 | 18.37 | 59,298 | +0.20(+1.12%) |
Feb 11, 2011 | 17.80 | 18.24 | 17.64 | 18.17 | 85,764 | +0.26(+1.46%) |
Feb 10, 2011 | 17.65 | 17.93 | 17.65 | 17.91 | 140,636 | +0.13(+0.71%) |
Feb 09, 2011 | 17.63 | 17.83 | 17.40 | 17.78 | 221,128 | +0.15(+0.86%) |
Feb 08, 2011 | 17.64 | 17.76 | 17.23 | 17.63 | 93,264 | -0.11(-0.62%) |
Feb 07, 2011 | 17.20 | 17.83 | 16.99 | 17.74 | 192,176 | +0.24(+1.35%) |
Feb 04, 2011 | 17.65 | 17.75 | 17.42 | 17.50 | 62,305 | -0.18(-1.00%) |
Feb 03, 2011 | 17.86 | 17.96 | 17.61 | 17.68 | 144,909 | -0.14(-0.76%) |
Feb 02, 2011 | 17.38 | 17.86 | 17.10 | 17.81 | 296,649 | +0.48(+2.78%) |
Feb 01, 2011 | 17.09 | 17.80 | 17.03 | 17.33 | 130,954 | +0.33(+1.94%) |
Jan 31, 2011 | 17.32 | 17.32 | 16.81 | 17.00 | 209,902 | -0.19(-1.08%) |
Jan 28, 2011 | 17.73 | 17.74 | 17.04 | 17.19 | 144,280 | -0.49(-2.77%) |
Jan 27, 2011 | 17.84 | 17.91 | 17.57 | 17.68 | 68,797 | -0.14(-0.81%) |
Jan 26, 2011 | 17.42 | 18.04 | 17.33 | 17.82 | 125,761 | +0.46(+2.68%) |
Jan 25, 2011 | 16.99 | 17.37 | 16.72 | 17.36 | 206,769 | +0.25(+1.48%) |
Jan 24, 2011 | 16.96 | 17.22 | 16.82 | 17.10 | 67,882 | +0.12(+0.70%) |
Jan 21, 2011 | 17.29 | 17.36 | 16.94 | 16.99 | 71,930 | -0.19(-1.13%) |
Jan 20, 2011 | 18.13 | 18.15 | 17.17 | 17.18 | 86,569 | -1.03(-5.66%) |
Jan 19, 2011 | 18.42 | 18.45 | 18.16 | 18.21 | 143,388 | -0.24(-1.28%) |
Jan 18, 2011 | 18.30 | 18.48 | 18.03 | 18.45 | 114,918 | +0.21(+1.16%) |
Jan 14, 2011 | 17.90 | 18.25 | 17.87 | 18.24 | 161,640 | +0.35(+1.98%) |
Jan 13, 2011 | 17.86 | 17.91 | 17.71 | 17.88 | 60,132 | +0.05(+0.28%) |
Jan 12, 2011 | 17.64 | 17.84 | 17.53 | 17.83 | 65,771 | +0.36(+2.08%) |
Jan 11, 2011 | 17.53 | 17.54 | 17.33 | 17.47 | 100,000 | -0.01(-0.05%) |
Jan 10, 2011 | 16.98 | 17.50 | 16.83 | 17.48 | 108,684 | +0.38(+2.22%) |
Jan 07, 2011 | 17.28 | 17.28 | 16.91 | 17.10 | 178,068 | -0.11(-0.64%) |
Jan 06, 2011 | 16.72 | 17.27 | 16.60 | 17.21 | 173,593 | +0.45(+2.67%) |
Jan 05, 2011 | 16.70 | 16.80 | 16.50 | 16.76 | 119,555 | +0.05(+0.30%) |
Jan 04, 2011 | 17.39 | 17.46 | 16.69 | 16.71 | 86,983 | -0.59(-3.42%) |
Jan 03, 2011 | 17.78 | 17.81 | 17.21 | 17.30 | 95,263 | -0.28(-1.59%) |
Dec 31, 2010 | 17.53 | 18.02 | 17.37 | 17.58 | 263,286 | +0.03(+0.19%) |
Dec 30, 2010 | 17.62 | 17.69 | 17.39 | 17.54 | 65,379 | -0.14(-0.76%) |
Dec 29, 2010 | 17.70 | 17.77 | 17.44 | 17.68 | 58,153 | +0.06(+0.34%) |
Dec 28, 2010 | 17.48 | 17.80 | 17.22 | 17.62 | 65,032 | +0.19(+1.12%) |
Dec 27, 2010 | 17.04 | 17.59 | 17.02 | 17.42 | 55,642 | +0.20(+1.18%) |
Dec 23, 2010 | 17.24 | 17.54 | 17.09 | 17.22 | 75,020 | -0.10(-0.59%) |
Dec 22, 2010 | 17.73 | 17.73 | 17.21 | 17.32 | 148,772 | -0.10(-0.58%) |
Dec 21, 2010 | 16.88 | 17.48 | 16.83 | 17.42 | 253,779 | +0.66(+3.93%) |
Dec 20, 2010 | 16.49 | 16.89 | 16.47 | 16.77 | 186,137 | +0.21(+1.28%) |
Dec 17, 2010 | 16.28 | 16.61 | 16.22 | 16.55 | 243,488 | +0.19(+1.19%) |
Dec 16, 2010 | 16.01 | 16.41 | 15.90 | 16.36 | 287,992 | +0.31(+1.95%) |
Dec 15, 2010 | 16.09 | 16.30 | 16.03 | 16.05 | 130,718 | -0.02(-0.10%) |
Dec 14, 2010 | 15.89 | 16.11 | 15.79 | 16.07 | 146,952 | +0.27(+1.71%) |
Dec 13, 2010 | 15.93 | 16.02 | 15.66 | 15.79 | 58,848 | -0.11(-0.69%) |
Dec 10, 2010 | 15.90 | 15.97 | 15.57 | 15.90 | 64,587 | +0.08(+0.48%) |
Dec 09, 2010 | 15.93 | 15.93 | 15.58 | 15.83 | 115,252 | -0.05(-0.32%) |
Dec 08, 2010 | 16.19 | 16.23 | 15.74 | 15.88 | 145,761 | -0.22(-1.36%) |
Dec 07, 2010 | 15.97 | 16.20 | 15.93 | 16.10 | 73,640 | +0.30(+1.92%) |
Dec 06, 2010 | 15.77 | 15.84 | 15.57 | 15.79 | 126,057 | -0.05(-0.32%) |
Dec 03, 2010 | 15.86 | 15.90 | 15.50 | 15.85 | 323,431 | -0.08(-0.53%) |
Dec 02, 2010 | 15.52 | 15.95 | 15.52 | 15.93 | 209,805 | +0.41(+2.61%) |
Dec 01, 2010 | 15.64 | 15.67 | 15.40 | 15.52 | 132,630 | +0.16(+1.04%) |
Nov 30, 2010 | 15.85 | 15.85 | 15.29 | 15.36 | 378,833 | -0.67(-4.16%) |
Nov 29, 2010 | 15.72 | 16.07 | 15.53 | 16.03 | 85,711 | +0.20(+1.28%) |
Nov 26, 2010 | 15.70 | 15.86 | 15.66 | 15.83 | 16,657 | -0.03(-0.16%) |
Nov 24, 2010 | 15.53 | 15.85 | 15.85 | 15.85 | 110,958 | +0.41(+2.68%) |
Nov 23, 2010 | 15.73 | 15.93 | 14.11 | 15.44 | 240,025 | -0.50(-3.13%) |
Nov 22, 2010 | 15.96 | 16.15 | 15.84 | 15.94 | 181,834 | -0.08(-0.48%) |
Nov 19, 2010 | 15.71 | 16.08 | 15.56 | 16.01 | 241,033 | +0.33(+2.10%) |
Nov 18, 2010 | 15.71 | 15.79 | 15.59 | 15.69 | 70,615 | +0.16(+1.03%) |
Nov 17, 2010 | 15.50 | 15.60 | 15.42 | 15.52 | 103,191 | +0.08(+0.55%) |
Nov 16, 2010 | 15.47 | 15.63 | 15.37 | 15.44 | 148,762 | -0.19(-1.19%) |
Nov 15, 2010 | 15.66 | 15.67 | 15.43 | 15.63 | 123,816 | +0.03(+0.22%) |
Nov 12, 2010 | 15.47 | 15.68 | 15.45 | 15.59 | 226,458 | -0.05(-0.32%) |
Nov 11, 2010 | 15.57 | 15.74 | 15.42 | 15.64 | 108,957 | -0.13(-0.80%) |
Nov 10, 2010 | 15.63 | 15.90 | 15.55 | 15.77 | 139,023 | +0.18(+1.14%) |
Nov 09, 2010 | 15.41 | 15.82 | 15.41 | 15.59 | 139,930 | -0.08(-0.49%) |
Nov 08, 2010 | 15.50 | 16.49 | 15.34 | 15.67 | 196,505 | +0.06(+0.38%) |
Nov 05, 2010 | 15.86 | 16.05 | 15.52 | 15.61 | 173,373 | -0.20(-1.28%) |
Nov 04, 2010 | 15.78 | 16.35 | 15.65 | 15.81 | 179,311 | +0.29(+1.84%) |
Nov 03, 2010 | 15.60 | 15.61 | 15.32 | 15.53 | 122,667 | -0.04(-0.27%) |
Nov 02, 2010 | 15.52 | 15.74 | 15.48 | 15.57 | 110,155 | +0.24(+1.59%) |
Nov 01, 2010 | 15.22 | 15.48 | 15.22 | 15.32 | 160,561 | +0.03(+0.22%) |
Oct 29, 2010 | 15.28 | 15.53 | 15.20 | 15.29 | 131,194 | -0.09(-0.60%) |
Oct 28, 2010 | 15.61 | 15.69 | 15.32 | 15.38 | 260,022 | -0.19(-1.19%) |
Oct 27, 2010 | 15.36 | 15.60 | 15.36 | 15.57 | 304,710 | +0.10(+0.65%) |
Oct 25, 2010 | 15.33 | 15.63 | 15.33 | 15.47 | 80,774 | +0.25(+1.66%) |
Oct 22, 2010 | 15.19 | 15.30 | 15.16 | 15.21 | 93,968 | +0.08(+0.50%) |
Oct 21, 2010 | 15.05 | 15.19 | 14.88 | 15.14 | 151,616 | +0.20(+1.35%) |
Oct 20, 2010 | 14.65 | 15.06 | 14.65 | 14.94 | 109,653 | +0.34(+2.31%) |
Oct 19, 2010 | 14.73 | 14.95 | 14.39 | 14.60 | 148,543 | -0.35(-2.36%) |
Oct 18, 2010 | 14.68 | 15.18 | 14.68 | 14.95 | 353,941 | +0.29(+2.01%) |
Oct 15, 2010 | 14.73 | 14.74 | 14.19 | 14.66 | 476,447 | +0.11(+0.75%) |
Oct 14, 2010 | 14.62 | 14.85 | 14.25 | 14.55 | 245,883 | -0.11(-0.75%) |
Oct 13, 2010 | 14.73 | 14.81 | 14.54 | 14.66 | 136,489 | -0.03(-0.17%) |
Oct 12, 2010 | 14.66 | 14.75 | 14.39 | 14.68 | 118,375 | -0.04(-0.29%) |
Oct 11, 2010 | 14.86 | 14.96 | 14.71 | 14.73 | 116,207 | -0.14(-0.96%) |
Oct 08, 2010 | 14.63 | 14.92 | 14.58 | 14.87 | 129,827 | +0.23(+1.55%) |
Oct 07, 2010 | 14.66 | 14.79 | 14.47 | 14.64 | 141,209 | +0.12(+0.81%) |
Oct 06, 2010 | 14.63 | 14.71 | 13.99 | 14.52 | 252,023 | -0.10(-0.69%) |
Oct 05, 2010 | 14.52 | 14.73 | 14.30 | 14.63 | 206,262 | +0.28(+1.93%) |
Oct 04, 2010 | 14.19 | 14.37 | 14.11 | 14.35 | 188,384 | +0.10(+0.71%) |
Oct 01, 2010 | 14.47 | 14.49 | 14.21 | 14.25 | 157,391 | -0.04(-0.29%) |
Sep 30, 2010 | 14.48 | 14.63 | 14.24 | 14.29 | 209,819 | -0.02(-0.12%) |
Sep 29, 2010 | 14.46 | 14.52 | 14.26 | 14.31 | 207,203 | -0.19(-1.33%) |
Sep 28, 2010 | 14.65 | 14.83 | 14.18 | 14.50 | 123,576 | -0.06(-0.40%) |
Sep 27, 2010 | 14.57 | 14.89 | 14.51 | 14.56 | 122,416 | +0.03(+0.17%) |
Sep 24, 2010 | 13.85 | 14.53 | 13.85 | 14.53 | 144,169 | +0.90(+6.60%) |
Sep 23, 2010 | 14.15 | 14.32 | 13.61 | 13.63 | 107,012 | -0.66(-4.59%) |
Sep 22, 2010 | 14.16 | 14.36 | 14.13 | 14.29 | 78,044 | +0.08(+0.59%) |
Sep 21, 2010 | 14.16 | 14.31 | 14.05 | 14.20 | 118,818 | -0.06(-0.41%) |
Sep 20, 2010 | 13.94 | 14.35 | 13.88 | 14.26 | 163,696 | +0.33(+2.36%) |
Sep 17, 2010 | 14.19 | 14.34 | 13.85 | 13.94 | 220,708 | -0.15(-1.08%) |
Sep 15, 2010 | 13.71 | 14.20 | 13.71 | 14.09 | 110,742 | +0.31(+2.26%) |
Sep 14, 2010 | 13.78 | 13.88 | 13.71 | 13.78 | 138,114 | -0.02(-0.12%) |
Sep 13, 2010 | 13.68 | 13.88 | 13.53 | 13.79 | 235,512 | +0.31(+2.31%) |
Sep 10, 2010 | 13.55 | 13.72 | 13.40 | 13.48 | 72,092 | +0.07(+0.50%) |
Sep 09, 2010 | 13.51 | 13.63 | 13.32 | 13.41 | 141,653 | +0.01(+0.06%) |
Sep 08, 2010 | 13.03 | 13.46 | 13.03 | 13.40 | 158,909 | +0.46(+3.58%) |
Sep 07, 2010 | 13.14 | 13.14 | 12.85 | 12.94 | 99,600 | -0.30(-2.29%) |
Sep 03, 2010 | 13.34 | 13.40 | 13.13 | 13.25 | 175,019 | +0.00(+0.00%) |
Sep 02, 2010 | 13.39 | 13.39 | 12.97 | 13.25 | 107,308 | -0.07(-0.51%) |
Sep 01, 2010 | 12.92 | 13.33 | 12.67 | 13.31 | 172,920 | +0.45(+3.47%) |
Aug 31, 2010 | 12.50 | 12.88 | 12.29 | 12.87 | 275,824 | +0.31(+2.48%) |
Aug 30, 2010 | 12.50 | 12.84 | 12.50 | 12.56 | 138,911 | -0.30(-2.36%) |
Aug 27, 2010 | 12.76 | 12.89 | 12.51 | 12.86 | 186,020 | +0.25(+2.00%) |
Aug 26, 2010 | 12.83 | 12.85 | 12.60 | 12.61 | 102,358 | -0.13(-0.99%) |
Aug 25, 2010 | 12.44 | 12.78 | 12.43 | 12.73 | 129,630 | +0.21(+1.68%) |
Aug 24, 2010 | 12.17 | 12.69 | 12.17 | 12.52 | 133,281 | +0.16(+1.29%) |
Aug 23, 2010 | 12.69 | 12.73 | 12.32 | 12.36 | 148,357 | -0.23(-1.80%) |
Aug 20, 2010 | 12.33 | 12.66 | 12.20 | 12.59 | 174,567 | +0.22(+1.77%) |
Aug 19, 2010 | 12.50 | 12.63 | 12.30 | 12.37 | 124,216 | -0.22(-1.74%) |
Aug 18, 2010 | 12.62 | 12.80 | 12.35 | 12.59 | 157,593 | -0.09(-0.73%) |
Aug 17, 2010 | 12.82 | 12.82 | 12.62 | 12.68 | 113,484 | +0.03(+0.27%) |
Aug 16, 2010 | 12.13 | 12.73 | 12.13 | 12.65 | 221,766 | +0.42(+3.44%) |
Aug 13, 2010 | 12.29 | 12.58 | 12.20 | 12.23 | 138,818 | -0.14(-1.16%) |
Aug 12, 2010 | 12.03 | 12.45 | 12.02 | 12.37 | 231,310 | +0.19(+1.59%) |
Aug 11, 2010 | 12.51 | 12.59 | 12.12 | 12.18 | 151,780 | -0.43(-3.40%) |
Aug 10, 2010 | 12.87 | 12.87 | 12.58 | 12.61 | 113,555 | -0.30(-2.35%) |
Aug 09, 2010 | 12.81 | 12.95 | 12.59 | 12.91 | 101,272 | +0.21(+1.66%) |
Aug 06, 2010 | 12.32 | 12.75 | 12.21 | 12.70 | 114,249 | +0.18(+1.40%) |
Aug 05, 2010 | 12.44 | 12.66 | 12.44 | 12.52 | 90,135 | -0.03(-0.27%) |
Aug 04, 2010 | 12.47 | 12.69 | 12.47 | 12.56 | 97,591 | +0.14(+1.15%) |
Aug 03, 2010 | 12.15 | 12.52 | 12.05 | 12.41 | 156,582 | +0.16(+1.30%) |
Aug 02, 2010 | 12.12 | 12.46 | 12.04 | 12.25 | 169,892 | +0.34(+2.88%) |
Jul 30, 2010 | 11.38 | 12.00 | 11.24 | 11.91 | 207,459 | +0.32(+2.75%) |
Jul 29, 2010 | 11.14 | 11.62 | 10.90 | 11.59 | 188,898 | +0.52(+4.69%) |
Jul 28, 2010 | 10.38 | 11.42 | 10.38 | 11.07 | 282,713 | +0.70(+6.70%) |
Jul 27, 2010 | 10.84 | 10.86 | 10.36 | 10.38 | 231,085 | -0.33(-3.05%) |
Jul 26, 2010 | 10.90 | 11.02 | 10.67 | 10.70 | 281,906 | -0.12(-1.08%) |
Jul 23, 2010 | 10.59 | 11.06 | 10.53 | 10.82 | 239,698 | +0.16(+1.49%) |
Jul 22, 2010 | 10.79 | 10.90 | 10.63 | 10.66 | 207,048 | +0.07(+0.63%) |
Jul 21, 2010 | 10.91 | 10.91 | 10.59 | 10.60 | 73,629 | -0.23(-2.09%) |
Jul 20, 2010 | 10.65 | 10.93 | 10.65 | 10.82 | 147,221 | +0.00(+0.00%) |
Jul 19, 2010 | 10.44 | 10.86 | 10.28 | 10.82 | 134,569 | +0.41(+3.94%) |
Jul 16, 2010 | 10.80 | 10.90 | 10.37 | 10.41 | 252,731 | -0.52(-4.75%) |
Jul 15, 2010 | 11.02 | 11.06 | 10.50 | 10.93 | 238,575 | -0.11(-0.99%) |
Jul 14, 2010 | 11.24 | 11.31 | 10.90 | 11.04 | 187,981 | -0.32(-2.80%) |
Jul 13, 2010 | 11.66 | 11.76 | 11.23 | 11.36 | 807,796 | -1.12(-8.99%) |
Jul 12, 2010 | 12.57 | 12.59 | 12.36 | 12.48 | 154,665 | -0.08(-0.67%) |
Jul 09, 2010 | 12.46 | 12.59 | 12.35 | 12.56 | 107,912 | +0.12(+0.94%) |
Jul 08, 2010 | 12.19 | 12.46 | 11.89 | 12.45 | 256,529 | +0.44(+3.63%) |
Jul 07, 2010 | 11.62 | 12.04 | 11.53 | 12.01 | 129,126 | +0.49(+4.22%) |
Jul 06, 2010 | 11.74 | 11.90 | 11.45 | 11.53 | 165,972 | +0.02(+0.15%) |
Jul 02, 2010 | 11.74 | 11.76 | 11.39 | 11.51 | 92,927 | -0.11(-0.94%) |
Jul 01, 2010 | 11.11 | 11.67 | 11.11 | 11.62 | 175,755 | +0.07(+0.58%) |
Jun 30, 2010 | 11.70 | 11.95 | 11.52 | 11.55 | 100,662 | -0.13(-1.08%) |
Jun 29, 2010 | 11.68 | 11.89 | 11.55 | 11.68 | 134,522 | -0.30(-2.52%) |
Jun 25, 2010 | 11.75 | 12.29 | 11.75 | 11.98 | 720,288 | +0.33(+2.80%) |
Jun 24, 2010 | 11.57 | 11.82 | 11.47 | 11.65 | 100,647 | -0.03(-0.29%) |
Jun 23, 2010 | 11.68 | 11.86 | 11.48 | 11.68 | 75,480 | -0.04(-0.36%) |
Jun 22, 2010 | 12.04 | 12.17 | 11.73 | 11.73 | 67,160 | -0.23(-1.96%) |
Jun 21, 2010 | 12.48 | 12.48 | 11.94 | 11.96 | 71,297 | -0.30(-2.46%) |
Jun 18, 2010 | 12.30 | 12.46 | 12.01 | 12.26 | 225,688 | +0.05(+0.41%) |
Jun 17, 2010 | 12.13 | 12.23 | 11.95 | 12.21 | 111,360 | +0.18(+1.53%) |
Jun 16, 2010 | 11.96 | 12.17 | 11.91 | 12.03 | 102,515 | -0.07(-0.55%) |
Jun 15, 2010 | 11.92 | 12.15 | 11.67 | 12.10 | 122,816 | +0.33(+2.78%) |
Jun 14, 2010 | 11.83 | 12.03 | 11.72 | 11.77 | 123,597 | +0.13(+1.08%) |
Jun 11, 2010 | 11.48 | 11.68 | 11.28 | 11.64 | 127,650 | -0.06(-0.50%) |
Jun 10, 2010 | 11.52 | 11.71 | 11.31 | 11.70 | 100,352 | +0.43(+3.79%) |
Jun 09, 2010 | 11.42 | 11.60 | 11.17 | 11.27 | 143,268 | +0.01(+0.07%) |
Jun 08, 2010 | 11.42 | 11.43 | 11.02 | 11.27 | 177,102 | -0.06(-0.55%) |
Jun 07, 2010 | 11.72 | 11.81 | 11.32 | 11.33 | 150,174 | -0.35(-2.98%) |
Jun 04, 2010 | 11.88 | 11.94 | 11.60 | 11.68 | 276,525 | -0.36(-2.99%) |
Jun 03, 2010 | 11.94 | 12.14 | 11.58 | 12.04 | 200,915 | +0.23(+1.99%) |
Jun 02, 2010 | 11.84 | 11.92 | 11.67 | 11.80 | 199,043 | +0.00(+0.00%) |