Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.37 | 19.37 | 18.68 | 18.68 | 161,734 | -0.54(-2.81%) |
May 23, 2011 | 19.16 | 19.50 | 18.88 | 19.22 | 90,323 | -0.27(-1.39%) |
May 20, 2011 | 19.35 | 19.57 | 19.35 | 19.49 | 64,800 | +0.03(+0.15%) |
May 19, 2011 | 19.60 | 19.60 | 19.30 | 19.46 | 146,724 | -0.03(-0.15%) |
May 18, 2011 | 19.13 | 19.52 | 19.13 | 19.49 | 62,579 | +0.42(+2.20%) |
May 17, 2011 | 18.69 | 19.36 | 18.69 | 19.07 | 136,748 | +0.21(+1.11%) |
May 16, 2011 | 19.03 | 19.46 | 18.72 | 18.86 | 147,638 | -0.34(-1.77%) |
May 13, 2011 | 20.01 | 20.01 | 19.11 | 19.20 | 170,192 | -0.83(-4.14%) |
May 12, 2011 | 19.70 | 20.03 | 19.50 | 20.03 | 174,180 | +0.14(+0.68%) |
May 11, 2011 | 20.66 | 20.66 | 19.20 | 19.89 | 294,273 | -0.96(-4.63%) |
May 10, 2011 | 19.66 | 20.87 | 19.58 | 20.86 | 329,876 | +1.36(+6.97%) |
May 09, 2011 | 19.30 | 19.59 | 19.10 | 19.50 | 125,269 | +0.17(+0.88%) |
May 06, 2011 | 19.58 | 20.04 | 19.20 | 19.33 | 210,188 | +0.08(+0.42%) |
May 05, 2011 | 18.68 | 20.19 | 18.41 | 19.25 | 332,170 | +0.52(+2.78%) |
May 04, 2011 | 18.84 | 18.97 | 18.28 | 18.73 | 380,179 | +0.01(+0.05%) |
May 03, 2011 | 19.36 | 19.36 | 18.67 | 18.72 | 61,268 | -0.74(-3.80%) |
May 02, 2011 | 19.44 | 19.62 | 19.25 | 19.46 | 129,002 | +0.02(+0.10%) |
Apr 29, 2011 | 19.57 | 19.65 | 19.17 | 19.44 | 90,997 | -0.14(-0.72%) |
Apr 28, 2011 | 19.69 | 19.79 | 19.52 | 19.58 | 97,546 | -0.22(-1.11%) |
Apr 27, 2011 | 19.58 | 19.80 | 19.00 | 19.80 | 148,501 | +0.11(+0.56%) |
Apr 26, 2011 | 19.22 | 20.00 | 19.16 | 19.69 | 234,237 | +0.47(+2.45%) |
Apr 25, 2011 | 19.08 | 19.26 | 18.86 | 19.22 | 129,476 | +0.04(+0.21%) |
Apr 21, 2011 | 19.25 | 19.45 | 19.09 | 19.18 | 136,430 | -0.05(-0.26%) |
Apr 20, 2011 | 19.00 | 19.25 | 18.91 | 19.23 | 109,504 | +0.28(+1.48%) |
Apr 19, 2011 | 18.73 | 18.98 | 18.57 | 18.95 | 93,972 | +0.30(+1.61%) |
Apr 18, 2011 | 18.15 | 18.85 | 17.78 | 18.65 | 75,715 | +0.21(+1.14%) |
Apr 15, 2011 | 17.97 | 18.48 | 17.78 | 18.44 | 66,248 | +0.38(+2.10%) |
Apr 14, 2011 | 17.66 | 18.09 | 17.66 | 18.06 | 55,841 | +0.17(+0.95%) |
Apr 13, 2011 | 17.82 | 17.96 | 17.61 | 17.89 | 61,571 | +0.21(+1.19%) |
Apr 12, 2011 | 17.94 | 18.17 | 17.68 | 17.68 | 33,646 | -0.48(-2.64%) |
Apr 11, 2011 | 17.90 | 18.18 | 17.81 | 18.16 | 50,112 | +0.23(+1.28%) |
Apr 08, 2011 | 18.72 | 18.72 | 17.82 | 17.93 | 65,684 | -0.73(-3.91%) |
Apr 07, 2011 | 18.92 | 18.92 | 18.25 | 18.66 | 119,748 | -0.15(-0.80%) |
Apr 06, 2011 | 19.80 | 19.89 | 18.75 | 18.81 | 163,595 | -0.84(-4.27%) |
Apr 05, 2011 | 19.33 | 19.65 | 18.63 | 19.65 | 255,897 | +0.39(+2.02%) |
Apr 04, 2011 | 18.94 | 19.60 | 18.89 | 19.26 | 356,128 | +0.46(+2.45%) |
Apr 01, 2011 | 17.81 | 18.93 | 17.63 | 18.80 | 511,307 | +0.94(+5.26%) |
Mar 31, 2011 | 17.62 | 17.87 | 17.40 | 17.86 | 132,020 | +0.21(+1.19%) |
Mar 30, 2011 | 17.65 | 17.66 | 16.90 | 17.65 | 81,806 | +0.81(+4.81%) |
Mar 29, 2011 | 16.68 | 17.19 | 16.50 | 16.84 | 45,622 | +0.11(+0.66%) |
Mar 28, 2011 | 16.47 | 16.92 | 16.39 | 16.73 | 32,446 | +0.33(+2.01%) |
Mar 25, 2011 | 16.29 | 16.92 | 16.20 | 16.40 | 64,784 | +0.20(+1.23%) |
Mar 24, 2011 | 16.32 | 16.33 | 16.00 | 16.20 | 33,090 | +0.00(+0.00%) |
Mar 23, 2011 | 16.01 | 16.36 | 15.60 | 16.20 | 61,129 | +0.11(+0.68%) |
Mar 22, 2011 | 16.23 | 16.32 | 16.02 | 16.09 | 27,752 | -0.13(-0.80%) |
Mar 21, 2011 | 16.19 | 16.44 | 15.63 | 16.22 | 103,680 | +0.60(+3.84%) |
Mar 18, 2011 | 15.32 | 15.67 | 15.10 | 15.62 | 109,108 | +0.44(+2.90%) |
Mar 17, 2011 | 15.29 | 15.42 | 15.10 | 15.18 | 39,671 | +0.22(+1.47%) |
Mar 16, 2011 | 15.16 | 15.46 | 14.95 | 14.96 | 62,067 | -0.24(-1.58%) |
Mar 15, 2011 | 14.98 | 15.32 | 14.56 | 15.20 | 66,900 | -0.14(-0.91%) |
Mar 14, 2011 | 15.18 | 15.42 | 15.07 | 15.34 | 38,324 | -0.06(-0.39%) |
Mar 11, 2011 | 15.25 | 15.48 | 15.18 | 15.40 | 39,915 | +0.09(+0.57%) |
Mar 10, 2011 | 15.58 | 15.63 | 15.15 | 15.31 | 66,390 | -0.51(-3.21%) |
Mar 09, 2011 | 15.82 | 16.01 | 15.60 | 15.82 | 45,110 | +0.03(+0.19%) |
Mar 08, 2011 | 15.82 | 16.20 | 15.74 | 15.79 | 103,163 | -0.02(-0.13%) |
Mar 07, 2011 | 15.81 | 16.10 | 15.43 | 15.81 | 95,358 | +0.04(+0.25%) |
Mar 04, 2011 | 15.79 | 15.82 | 15.36 | 15.77 | 51,706 | -0.04(-0.25%) |
Mar 03, 2011 | 15.71 | 15.96 | 15.58 | 15.81 | 66,828 | +0.24(+1.54%) |
Mar 02, 2011 | 16.03 | 16.07 | 15.53 | 15.57 | 68,265 | -0.49(-3.05%) |
Mar 01, 2011 | 16.10 | 16.19 | 15.89 | 16.06 | 200,416 | -0.01(-0.06%) |
Feb 28, 2011 | 16.22 | 16.22 | 15.80 | 16.07 | 121,476 | -0.02(-0.12%) |
Feb 25, 2011 | 15.32 | 16.10 | 15.32 | 16.09 | 114,602 | +0.81(+5.30%) |
Feb 24, 2011 | 14.80 | 15.33 | 14.66 | 15.28 | 96,777 | +0.48(+3.24%) |
Feb 23, 2011 | 15.21 | 15.48 | 14.77 | 14.80 | 83,633 | -0.51(-3.33%) |
Feb 22, 2011 | 15.82 | 15.97 | 15.16 | 15.31 | 96,340 | -0.65(-4.07%) |
Feb 18, 2011 | 16.45 | 16.45 | 15.96 | 15.96 | 128,331 | -0.37(-2.27%) |
Feb 17, 2011 | 16.64 | 16.71 | 16.31 | 16.33 | 195,394 | -0.30(-1.80%) |
Feb 16, 2011 | 16.39 | 16.77 | 16.39 | 16.63 | 286,560 | +0.24(+1.46%) |
Feb 15, 2011 | 16.48 | 16.49 | 16.18 | 16.39 | 165,570 | -0.21(-1.27%) |
Feb 14, 2011 | 16.95 | 17.05 | 16.47 | 16.60 | 93,552 | -0.45(-2.64%) |
Feb 11, 2011 | 17.02 | 17.49 | 16.88 | 17.05 | 156,358 | +0.09(+0.53%) |
Feb 10, 2011 | 16.45 | 17.10 | 16.27 | 16.96 | 213,777 | +0.42(+2.54%) |
Feb 09, 2011 | 16.49 | 16.62 | 16.22 | 16.54 | 137,253 | -0.09(-0.54%) |
Feb 08, 2011 | 16.76 | 16.76 | 16.17 | 16.63 | 218,186 | -0.13(-0.78%) |
Feb 07, 2011 | 16.71 | 17.09 | 16.35 | 16.76 | 367,363 | +0.22(+1.31%) |
Feb 04, 2011 | 16.57 | 16.57 | 16.08 | 16.54 | 245,237 | +0.02(+0.14%) |
Feb 03, 2011 | 14.38 | 16.65 | 14.16 | 16.52 | 719,315 | +1.94(+13.31%) |
Feb 02, 2011 | 14.29 | 14.62 | 14.13 | 14.58 | 119,638 | +0.28(+1.96%) |
Feb 01, 2011 | 14.27 | 14.46 | 13.77 | 14.30 | 149,715 | +0.03(+0.21%) |
Jan 31, 2011 | 13.83 | 14.29 | 13.74 | 14.27 | 182,824 | +0.46(+3.33%) |
Jan 28, 2011 | 13.83 | 13.95 | 13.52 | 13.81 | 153,385 | +0.01(+0.07%) |
Jan 27, 2011 | 13.18 | 13.88 | 13.11 | 13.80 | 128,085 | +0.70(+5.34%) |
Jan 26, 2011 | 12.66 | 13.15 | 12.58 | 13.10 | 187,848 | +0.42(+3.31%) |
Jan 25, 2011 | 12.75 | 12.94 | 12.62 | 12.68 | 108,500 | -0.11(-0.86%) |
Jan 24, 2011 | 12.67 | 13.05 | 12.67 | 12.79 | 108,191 | +0.14(+1.11%) |
Jan 21, 2011 | 12.96 | 13.07 | 12.65 | 12.65 | 178,411 | -0.23(-1.79%) |
Jan 20, 2011 | 13.16 | 13.37 | 12.85 | 12.88 | 249,836 | -0.38(-2.87%) |
Jan 19, 2011 | 14.05 | 14.05 | 13.08 | 13.26 | 70,471 | -0.83(-5.89%) |
Jan 18, 2011 | 13.66 | 14.09 | 13.66 | 14.09 | 127,407 | +0.48(+3.53%) |
Jan 14, 2011 | 13.18 | 13.75 | 13.18 | 13.61 | 129,911 | +0.38(+2.87%) |
Jan 13, 2011 | 13.63 | 13.66 | 13.14 | 13.23 | 107,485 | -0.37(-2.72%) |
Jan 12, 2011 | 13.97 | 14.08 | 13.57 | 13.60 | 96,781 | -0.22(-1.59%) |
Jan 11, 2011 | 13.46 | 13.98 | 13.45 | 13.82 | 113,469 | +0.39(+2.90%) |
Jan 10, 2011 | 13.14 | 13.59 | 13.07 | 13.43 | 134,135 | +0.27(+2.05%) |
Jan 07, 2011 | 13.70 | 13.70 | 12.93 | 13.16 | 166,932 | -0.49(-3.59%) |
Jan 06, 2011 | 13.91 | 13.95 | 13.62 | 13.65 | 73,405 | -0.30(-2.15%) |
Jan 05, 2011 | 14.25 | 14.25 | 13.80 | 13.95 | 177,865 | -0.32(-2.24%) |
Jan 04, 2011 | 14.54 | 14.56 | 14.03 | 14.27 | 121,112 | -0.19(-1.31%) |
Jan 03, 2011 | 14.16 | 14.56 | 14.14 | 14.46 | 142,995 | +0.41(+2.92%) |
Dec 31, 2010 | 14.07 | 14.21 | 14.03 | 14.05 | 66,900 | -0.06(-0.43%) |
Dec 30, 2010 | 14.15 | 14.21 | 14.11 | 14.11 | 65,282 | -0.01(-0.07%) |
Dec 29, 2010 | 14.07 | 14.30 | 14.05 | 14.12 | 60,726 | +0.12(+0.86%) |
Dec 28, 2010 | 14.07 | 14.12 | 13.83 | 14.00 | 49,505 | -0.06(-0.43%) |
Dec 27, 2010 | 13.96 | 14.10 | 13.86 | 14.06 | 40,729 | +0.04(+0.29%) |
Dec 23, 2010 | 13.99 | 14.17 | 13.61 | 14.02 | 106,902 | +0.16(+1.15%) |
Dec 22, 2010 | 14.36 | 14.39 | 13.82 | 13.86 | 91,093 | -0.53(-3.68%) |
Dec 21, 2010 | 14.08 | 14.40 | 14.05 | 14.39 | 94,201 | +0.31(+2.20%) |
Dec 20, 2010 | 14.91 | 15.05 | 14.03 | 14.08 | 239,988 | -0.87(-5.82%) |
Dec 17, 2010 | 14.98 | 15.03 | 14.83 | 14.95 | 302,436 | -0.05(-0.33%) |
Dec 16, 2010 | 14.77 | 15.03 | 14.68 | 15.00 | 141,851 | +0.06(+0.40%) |
Dec 15, 2010 | 15.18 | 15.44 | 14.92 | 14.94 | 115,632 | -0.32(-2.10%) |
Dec 14, 2010 | 15.49 | 15.51 | 15.17 | 15.26 | 109,543 | -0.15(-0.97%) |
Dec 13, 2010 | 15.50 | 15.63 | 15.36 | 15.41 | 149,354 | +0.02(+0.13%) |
Dec 10, 2010 | 15.31 | 15.44 | 15.18 | 15.39 | 112,934 | +0.10(+0.65%) |
Dec 09, 2010 | 15.58 | 15.59 | 15.27 | 15.29 | 121,920 | -0.21(-1.35%) |
Dec 08, 2010 | 15.20 | 15.60 | 15.20 | 15.50 | 157,541 | +0.31(+2.04%) |
Dec 07, 2010 | 15.27 | 15.66 | 15.13 | 15.19 | 127,265 | +0.06(+0.40%) |
Dec 06, 2010 | 14.64 | 15.36 | 14.64 | 15.13 | 221,842 | +0.42(+2.86%) |
Dec 03, 2010 | 15.02 | 15.37 | 14.64 | 14.71 | 353,069 | -1.05(-6.66%) |
Dec 02, 2010 | 15.90 | 15.94 | 15.65 | 15.76 | 77,756 | -0.14(-0.88%) |
Dec 01, 2010 | 15.74 | 15.98 | 15.62 | 15.90 | 124,629 | +0.43(+2.78%) |
Nov 30, 2010 | 15.35 | 15.72 | 15.32 | 15.47 | 152,462 | -0.01(-0.06%) |
Nov 29, 2010 | 15.26 | 15.75 | 15.14 | 15.48 | 112,751 | +0.20(+1.31%) |
Nov 26, 2010 | 15.16 | 15.29 | 14.97 | 15.28 | 41,711 | +0.07(+0.46%) |
Nov 24, 2010 | 15.05 | 15.21 | 15.21 | 15.21 | 106,682 | +0.21(+1.40%) |
Nov 23, 2010 | 14.94 | 15.03 | 14.50 | 15.00 | 116,025 | -0.10(-0.66%) |
Nov 22, 2010 | 15.29 | 15.45 | 14.96 | 15.10 | 114,233 | -0.20(-1.31%) |
Nov 19, 2010 | 15.12 | 15.51 | 14.81 | 15.30 | 109,324 | +0.18(+1.19%) |
Nov 18, 2010 | 15.16 | 15.38 | 15.05 | 15.12 | 159,574 | +0.19(+1.27%) |
Nov 17, 2010 | 15.20 | 15.20 | 14.60 | 14.93 | 151,277 | -0.30(-1.97%) |
Nov 16, 2010 | 15.85 | 16.00 | 15.11 | 15.23 | 117,503 | -0.62(-3.91%) |
Nov 15, 2010 | 16.07 | 16.23 | 15.80 | 15.85 | 92,371 | -0.07(-0.44%) |
Nov 12, 2010 | 15.85 | 16.04 | 15.60 | 15.92 | 104,335 | -0.13(-0.81%) |
Nov 11, 2010 | 16.20 | 16.28 | 15.90 | 16.05 | 115,166 | -0.23(-1.41%) |
Nov 10, 2010 | 16.00 | 16.38 | 15.71 | 16.28 | 136,920 | +0.34(+2.13%) |
Nov 09, 2010 | 16.31 | 16.31 | 15.86 | 15.94 | 108,535 | -0.27(-1.67%) |
Nov 08, 2010 | 16.93 | 16.93 | 16.18 | 16.21 | 134,217 | -0.67(-3.97%) |
Nov 05, 2010 | 16.93 | 16.99 | 16.56 | 16.88 | 117,440 | +0.07(+0.42%) |
Nov 04, 2010 | 16.74 | 16.99 | 16.74 | 16.81 | 132,090 | +0.27(+1.63%) |
Nov 03, 2010 | 16.37 | 16.66 | 15.97 | 16.54 | 150,267 | +0.29(+1.78%) |
Nov 02, 2010 | 15.89 | 16.27 | 15.75 | 16.25 | 99,542 | +0.54(+3.44%) |
Nov 01, 2010 | 16.09 | 16.10 | 15.59 | 15.71 | 189,818 | -0.29(-1.81%) |
Oct 29, 2010 | 16.77 | 16.85 | 15.98 | 16.00 | 194,939 | -0.73(-4.36%) |
Oct 28, 2010 | 17.11 | 17.11 | 16.50 | 16.73 | 125,565 | -0.26(-1.53%) |
Oct 27, 2010 | 16.78 | 16.99 | 16.46 | 16.99 | 132,702 | +0.32(+1.92%) |
Oct 25, 2010 | 17.01 | 17.32 | 16.57 | 16.67 | 148,386 | -0.19(-1.13%) |
Oct 22, 2010 | 16.79 | 16.99 | 16.71 | 16.86 | 161,370 | +0.03(+0.18%) |
Oct 21, 2010 | 16.85 | 16.85 | 16.10 | 16.83 | 245,633 | +0.03(+0.18%) |
Oct 20, 2010 | 16.81 | 16.84 | 16.58 | 16.80 | 153,075 | +0.13(+0.78%) |
Oct 19, 2010 | 17.10 | 17.13 | 16.56 | 16.67 | 123,077 | -0.53(-3.08%) |
Oct 18, 2010 | 17.01 | 17.20 | 16.85 | 17.20 | 107,486 | +0.43(+2.56%) |
Oct 15, 2010 | 17.13 | 17.25 | 16.67 | 16.77 | 169,119 | -0.23(-1.35%) |
Oct 14, 2010 | 16.88 | 17.02 | 16.58 | 17.00 | 321,183 | +0.16(+0.95%) |
Oct 13, 2010 | 16.39 | 16.90 | 16.06 | 16.84 | 348,667 | +0.57(+3.50%) |
Oct 12, 2010 | 16.25 | 16.33 | 15.93 | 16.27 | 213,636 | +0.03(+0.18%) |
Oct 11, 2010 | 16.41 | 16.43 | 16.13 | 16.24 | 148,029 | -0.14(-0.85%) |
Oct 08, 2010 | 16.39 | 16.53 | 15.97 | 16.38 | 148,090 | +0.04(+0.24%) |
Oct 07, 2010 | 16.36 | 16.46 | 16.01 | 16.34 | 102,353 | +0.10(+0.62%) |
Oct 06, 2010 | 16.36 | 16.46 | 16.09 | 16.24 | 174,253 | -0.11(-0.67%) |
Oct 05, 2010 | 16.19 | 16.66 | 16.18 | 16.35 | 180,202 | +0.23(+1.43%) |
Oct 04, 2010 | 16.12 | 16.19 | 15.86 | 16.12 | 141,508 | +0.02(+0.12%) |
Oct 01, 2010 | 16.00 | 16.15 | 15.91 | 16.10 | 287,234 | +0.09(+0.56%) |
Sep 30, 2010 | 16.26 | 16.29 | 15.83 | 16.01 | 1,840,959 | -0.10(-0.62%) |
Sep 29, 2010 | 15.90 | 16.49 | 15.70 | 16.11 | 184,102 | +0.12(+0.75%) |
Sep 28, 2010 | 15.67 | 16.00 | 15.35 | 15.99 | 136,485 | +0.30(+1.91%) |
Sep 27, 2010 | 15.78 | 15.82 | 15.58 | 15.69 | 156,046 | -0.05(-0.32%) |
Sep 24, 2010 | 15.41 | 15.94 | 15.29 | 15.74 | 642,702 | +1.24(+8.55%) |
Sep 23, 2010 | 14.41 | 14.59 | 14.36 | 14.50 | 82,497 | -0.04(-0.28%) |
Sep 22, 2010 | 14.82 | 15.00 | 14.46 | 14.54 | 73,858 | -0.31(-2.09%) |
Sep 21, 2010 | 14.81 | 15.00 | 14.63 | 14.85 | 64,908 | +0.02(+0.13%) |
Sep 20, 2010 | 14.38 | 14.88 | 14.27 | 14.83 | 76,106 | +0.44(+3.06%) |
Sep 17, 2010 | 14.72 | 14.74 | 14.29 | 14.39 | 119,724 | -0.22(-1.51%) |
Sep 15, 2010 | 14.75 | 14.79 | 14.51 | 14.61 | 114,750 | -0.15(-1.02%) |
Sep 14, 2010 | 15.22 | 15.22 | 14.60 | 14.76 | 146,265 | -0.59(-3.84%) |
Sep 13, 2010 | 14.75 | 15.46 | 14.75 | 15.35 | 185,251 | +0.64(+4.35%) |
Sep 10, 2010 | 14.50 | 14.71 | 14.23 | 14.71 | 135,217 | +0.25(+1.73%) |
Sep 09, 2010 | 14.47 | 14.50 | 14.23 | 14.46 | 130,687 | +0.08(+0.56%) |
Sep 08, 2010 | 13.81 | 14.48 | 13.77 | 14.38 | 167,089 | +0.64(+4.66%) |
Sep 07, 2010 | 13.92 | 13.98 | 13.68 | 13.74 | 31,485 | -0.19(-1.36%) |
Sep 03, 2010 | 13.91 | 14.00 | 13.75 | 13.93 | 66,356 | +0.03(+0.22%) |
Sep 02, 2010 | 13.48 | 13.92 | 13.39 | 13.90 | 32,086 | +0.34(+2.51%) |
Sep 01, 2010 | 13.07 | 13.58 | 13.02 | 13.56 | 58,746 | +0.69(+5.36%) |
Aug 31, 2010 | 12.87 | 12.96 | 12.67 | 12.87 | 65,247 | +0.03(+0.23%) |
Aug 30, 2010 | 13.35 | 13.36 | 12.83 | 12.84 | 32,607 | -0.51(-3.82%) |
Aug 27, 2010 | 13.31 | 13.37 | 12.95 | 13.35 | 37,448 | +0.21(+1.60%) |
Aug 26, 2010 | 12.94 | 13.26 | 12.94 | 13.14 | 45,099 | +0.21(+1.62%) |
Aug 25, 2010 | 12.60 | 13.08 | 12.48 | 12.93 | 41,626 | +0.29(+2.29%) |
Aug 24, 2010 | 12.32 | 12.82 | 12.11 | 12.64 | 45,596 | +0.15(+1.20%) |
Aug 23, 2010 | 12.79 | 12.79 | 12.46 | 12.49 | 69,230 | -0.26(-2.04%) |
Aug 20, 2010 | 12.84 | 12.92 | 12.55 | 12.75 | 70,586 | -0.10(-0.78%) |
Aug 19, 2010 | 13.11 | 13.25 | 12.82 | 12.85 | 74,919 | -0.34(-2.58%) |
Aug 18, 2010 | 13.21 | 13.38 | 12.98 | 13.19 | 62,721 | -0.07(-0.53%) |
Aug 17, 2010 | 13.09 | 13.36 | 12.90 | 13.26 | 95,945 | +0.25(+1.92%) |
Aug 16, 2010 | 12.63 | 13.02 | 12.55 | 13.01 | 40,651 | +0.27(+2.12%) |
Aug 13, 2010 | 12.84 | 13.07 | 12.71 | 12.74 | 42,888 | -0.17(-1.32%) |
Aug 12, 2010 | 12.62 | 13.06 | 12.47 | 12.91 | 60,537 | +0.07(+0.55%) |
Aug 11, 2010 | 12.84 | 12.97 | 12.70 | 12.84 | 79,519 | -0.16(-1.23%) |
Aug 10, 2010 | 12.78 | 13.18 | 12.38 | 13.00 | 68,178 | +0.10(+0.78%) |
Aug 09, 2010 | 13.02 | 13.02 | 12.74 | 12.90 | 83,386 | -0.10(-0.77%) |
Aug 06, 2010 | 13.18 | 13.43 | 12.76 | 13.00 | 96,825 | -0.31(-2.33%) |
Aug 05, 2010 | 13.46 | 13.62 | 13.22 | 13.31 | 79,199 | -0.25(-1.84%) |
Aug 04, 2010 | 13.64 | 13.83 | 13.52 | 13.56 | 35,080 | -0.08(-0.59%) |
Aug 03, 2010 | 13.32 | 13.91 | 13.08 | 13.64 | 57,825 | +0.21(+1.56%) |
Aug 02, 2010 | 13.78 | 13.85 | 13.37 | 13.43 | 47,959 | -0.15(-1.10%) |
Jul 30, 2010 | 13.55 | 13.88 | 13.43 | 13.58 | 50,649 | -0.18(-1.31%) |
Jul 29, 2010 | 13.94 | 14.00 | 13.50 | 13.76 | 58,827 | -0.04(-0.29%) |
Jul 28, 2010 | 13.89 | 13.96 | 13.68 | 13.80 | 37,413 | -0.16(-1.15%) |
Jul 27, 2010 | 14.00 | 14.00 | 13.81 | 13.96 | 43,826 | -0.04(-0.29%) |
Jul 26, 2010 | 13.98 | 14.00 | 13.86 | 14.00 | 193,442 | +0.03(+0.21%) |
Jul 23, 2010 | 13.88 | 14.00 | 13.71 | 13.97 | 70,406 | -0.01(-0.07%) |
Jul 22, 2010 | 13.90 | 13.99 | 13.76 | 13.98 | 52,078 | +0.27(+1.97%) |
Jul 21, 2010 | 14.00 | 14.00 | 13.65 | 13.71 | 131,901 | -0.25(-1.79%) |
Jul 20, 2010 | 13.62 | 13.98 | 13.57 | 13.96 | 36,108 | +0.16(+1.16%) |
Jul 19, 2010 | 13.50 | 13.81 | 13.38 | 13.80 | 55,795 | +0.34(+2.53%) |
Jul 16, 2010 | 13.55 | 13.63 | 13.32 | 13.46 | 93,477 | -0.20(-1.46%) |
Jul 15, 2010 | 13.86 | 13.89 | 13.46 | 13.66 | 39,081 | -0.15(-1.09%) |
Jul 14, 2010 | 13.43 | 13.82 | 13.43 | 13.81 | 96,575 | +0.33(+2.45%) |
Jul 13, 2010 | 13.22 | 13.51 | 12.95 | 13.48 | 81,236 | +0.45(+3.45%) |
Jul 12, 2010 | 13.09 | 13.14 | 12.79 | 13.03 | 54,197 | -0.08(-0.61%) |
Jul 09, 2010 | 13.04 | 13.15 | 12.78 | 13.11 | 98,594 | +0.00(+0.00%) |
Jul 08, 2010 | 13.12 | 13.34 | 12.85 | 13.11 | 46,321 | +0.11(+0.85%) |
Jul 07, 2010 | 12.81 | 13.03 | 12.73 | 13.00 | 73,914 | +0.27(+2.12%) |
Jul 06, 2010 | 13.13 | 13.13 | 12.50 | 12.73 | 94,726 | -0.19(-1.47%) |
Jul 02, 2010 | 13.06 | 13.06 | 12.85 | 12.92 | 51,737 | -0.02(-0.15%) |
Jul 01, 2010 | 12.98 | 13.01 | 12.52 | 12.94 | 104,866 | -0.02(-0.15%) |
Jun 30, 2010 | 12.94 | 13.36 | 12.71 | 12.96 | 59,826 | -0.02(-0.15%) |
Jun 29, 2010 | 13.33 | 13.34 | 12.66 | 12.98 | 175,306 | -0.74(-5.39%) |
Jun 25, 2010 | 13.44 | 13.80 | 13.00 | 13.72 | 208,018 | +0.39(+2.93%) |
Jun 24, 2010 | 13.50 | 13.67 | 13.32 | 13.33 | 49,766 | -0.24(-1.77%) |
Jun 23, 2010 | 13.58 | 13.62 | 13.19 | 13.57 | 55,701 | +0.01(+0.07%) |
Jun 22, 2010 | 13.79 | 13.96 | 13.55 | 13.56 | 76,527 | -0.18(-1.31%) |
Jun 21, 2010 | 13.88 | 13.90 | 13.56 | 13.74 | 113,740 | +0.09(+0.66%) |
Jun 18, 2010 | 13.78 | 13.91 | 13.43 | 13.65 | 215,617 | -0.04(-0.29%) |
Jun 17, 2010 | 13.54 | 13.79 | 13.52 | 13.69 | 159,426 | +0.28(+2.09%) |
Jun 16, 2010 | 13.25 | 13.59 | 13.25 | 13.41 | 173,509 | +0.06(+0.45%) |
Jun 15, 2010 | 13.54 | 13.54 | 13.12 | 13.35 | 138,416 | +0.01(+0.07%) |
Jun 14, 2010 | 13.00 | 13.78 | 12.79 | 13.34 | 141,870 | +0.34(+2.62%) |
Jun 11, 2010 | 12.60 | 13.00 | 12.60 | 13.00 | 70,704 | +0.23(+1.80%) |
Jun 10, 2010 | 12.84 | 12.84 | 12.47 | 12.77 | 182,347 | +0.18(+1.43%) |
Jun 09, 2010 | 12.77 | 12.77 | 11.87 | 12.59 | 102,388 | -0.02(-0.16%) |
Jun 08, 2010 | 12.61 | 12.72 | 12.23 | 12.61 | 143,138 | +0.09(+0.72%) |
Jun 07, 2010 | 12.55 | 12.61 | 12.30 | 12.52 | 116,874 | +0.07(+0.56%) |
Jun 04, 2010 | 12.86 | 13.01 | 12.41 | 12.45 | 100,935 | -0.79(-5.97%) |
Jun 03, 2010 | 13.16 | 13.33 | 12.94 | 13.24 | 67,843 | +0.05(+0.38%) |
Jun 02, 2010 | 13.18 | 13.25 | 12.93 | 13.19 | 87,360 | +0.17(+1.31%) |