Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.52 | 12.58 | 12.37 | 12.40 | 508,882 | -0.07(-0.54%) |
May 23, 2011 | 12.52 | 12.60 | 12.43 | 12.47 | 335,559 | -0.17(-1.38%) |
May 20, 2011 | 12.58 | 12.72 | 12.55 | 12.65 | 163,714 | +0.03(+0.23%) |
May 19, 2011 | 12.58 | 12.66 | 12.50 | 12.62 | 328,027 | +0.09(+0.70%) |
May 18, 2011 | 12.34 | 12.55 | 12.33 | 12.53 | 474,843 | +0.17(+1.41%) |
May 17, 2011 | 12.40 | 12.44 | 12.30 | 12.35 | 481,588 | -0.10(-0.78%) |
May 16, 2011 | 12.39 | 12.53 | 12.37 | 12.45 | 259,327 | -0.02(-0.16%) |
May 13, 2011 | 12.58 | 12.60 | 12.44 | 12.47 | 1,023,726 | -0.13(-1.00%) |
May 12, 2011 | 12.47 | 12.65 | 12.41 | 12.60 | 266,612 | +0.04(+0.31%) |
May 11, 2011 | 12.74 | 12.75 | 12.50 | 12.56 | 1,254,497 | -0.19(-1.52%) |
May 10, 2011 | 12.76 | 12.81 | 12.69 | 12.75 | 1,309,105 | +0.03(+0.23%) |
May 09, 2011 | 12.76 | 12.78 | 12.68 | 12.72 | 330,667 | -0.08(-0.61%) |
May 06, 2011 | 12.94 | 13.00 | 12.77 | 12.80 | 1,501,553 | -0.02(-0.15%) |
May 05, 2011 | 12.70 | 12.97 | 12.60 | 12.82 | 616,866 | +0.04(+0.30%) |
May 04, 2011 | 12.78 | 12.80 | 12.62 | 12.78 | 1,765,209 | +0.02(+0.15%) |
May 03, 2011 | 12.88 | 12.93 | 12.67 | 12.76 | 715,953 | -0.18(-1.42%) |
May 02, 2011 | 12.94 | 12.95 | 12.93 | 12.95 | 790,713 | -0.17(-1.33%) |
Apr 29, 2011 | 13.03 | 13.17 | 13.03 | 13.12 | 266,683 | +0.06(+0.45%) |
Apr 28, 2011 | 13.05 | 13.15 | 12.99 | 13.06 | 212,691 | -0.02(-0.15%) |
Apr 27, 2011 | 13.00 | 13.11 | 12.97 | 13.08 | 417,822 | +0.09(+0.67%) |
Apr 26, 2011 | 13.08 | 13.10 | 12.99 | 12.99 | 509,583 | +0.00(+0.00%) |
Apr 25, 2011 | 12.96 | 13.06 | 12.94 | 12.99 | 279,692 | +0.01(+0.07%) |
Apr 21, 2011 | 13.28 | 13.29 | 12.95 | 12.99 | 773,096 | -0.25(-1.91%) |
Apr 20, 2011 | 13.19 | 13.39 | 13.18 | 13.24 | 1,948,416 | +0.18(+1.41%) |
Apr 19, 2011 | 12.83 | 13.06 | 12.83 | 13.05 | 1,083,743 | +0.29(+2.28%) |
Apr 18, 2011 | 12.67 | 12.85 | 12.63 | 12.76 | 652,597 | -0.06(-0.45%) |
Apr 15, 2011 | 12.71 | 12.86 | 12.70 | 12.82 | 231,906 | +0.11(+0.84%) |
Apr 14, 2011 | 12.70 | 12.73 | 12.60 | 12.71 | 232,142 | -0.02(-0.15%) |
Apr 13, 2011 | 12.99 | 12.99 | 12.62 | 12.73 | 201,284 | -0.07(-0.53%) |
Apr 12, 2011 | 12.77 | 12.90 | 12.72 | 12.80 | 862,117 | -0.08(-0.60%) |
Apr 11, 2011 | 12.99 | 13.04 | 12.86 | 12.88 | 302,253 | -0.05(-0.38%) |
Apr 08, 2011 | 13.05 | 13.11 | 12.91 | 12.93 | 666,531 | -0.08(-0.60%) |
Apr 07, 2011 | 12.91 | 13.10 | 12.88 | 13.00 | 386,270 | +0.04(+0.30%) |
Apr 06, 2011 | 12.90 | 12.99 | 12.81 | 12.97 | 314,657 | +0.10(+0.75%) |
Apr 05, 2011 | 12.77 | 12.94 | 12.66 | 12.87 | 668,509 | +0.00(+0.00%) |
Apr 04, 2011 | 13.04 | 13.05 | 12.81 | 12.87 | 404,426 | -0.05(-0.38%) |
Apr 01, 2011 | 13.02 | 13.02 | 12.90 | 12.92 | 366,387 | +0.06(+0.45%) |
Mar 31, 2011 | 13.03 | 13.03 | 12.79 | 12.86 | 352,618 | -0.08(-0.60%) |
Mar 30, 2011 | 13.13 | 13.20 | 12.91 | 12.94 | 365,981 | -0.07(-0.52%) |
Mar 29, 2011 | 13.13 | 13.13 | 12.94 | 13.00 | 672,942 | -0.09(-0.67%) |
Mar 28, 2011 | 13.10 | 13.22 | 13.07 | 13.09 | 240,056 | -0.01(-0.07%) |
Mar 25, 2011 | 12.99 | 13.20 | 12.99 | 13.10 | 527,495 | +0.13(+0.99%) |
Mar 24, 2011 | 12.89 | 13.03 | 12.79 | 12.97 | 865,124 | +0.07(+0.53%) |
Mar 23, 2011 | 12.87 | 12.94 | 12.71 | 12.91 | 930,154 | +0.07(+0.53%) |
Mar 22, 2011 | 13.05 | 13.05 | 12.81 | 12.84 | 231,160 | -0.16(-1.27%) |
Mar 21, 2011 | 12.94 | 13.00 | 12.92 | 13.00 | 378,996 | +0.22(+1.74%) |
Mar 18, 2011 | 12.77 | 12.80 | 12.67 | 12.78 | 313,355 | +0.16(+1.31%) |
Mar 17, 2011 | 12.85 | 12.89 | 12.60 | 12.62 | 461,333 | +0.11(+0.85%) |
Mar 16, 2011 | 12.84 | 12.85 | 12.48 | 12.51 | 541,116 | -0.34(-2.64%) |
Mar 15, 2011 | 12.73 | 12.91 | 12.71 | 12.85 | 574,671 | +0.14(+1.07%) |
Mar 14, 2011 | 12.92 | 12.92 | 12.60 | 12.71 | 327,850 | -0.17(-1.35%) |
Mar 11, 2011 | 12.83 | 12.93 | 12.79 | 12.89 | 194,844 | +0.03(+0.23%) |
Mar 10, 2011 | 12.95 | 13.04 | 12.85 | 12.86 | 782,629 | -0.31(-2.39%) |
Mar 09, 2011 | 13.03 | 13.20 | 12.96 | 13.17 | 1,888,170 | +0.06(+0.48%) |
Mar 08, 2011 | 12.63 | 13.15 | 12.63 | 13.11 | 1,434,504 | +0.51(+4.08%) |
Mar 07, 2011 | 12.78 | 12.84 | 12.52 | 12.60 | 353,977 | -0.17(-1.37%) |
Mar 04, 2011 | 13.03 | 13.03 | 12.66 | 12.77 | 421,097 | -0.15(-1.13%) |
Mar 03, 2011 | 12.87 | 12.97 | 12.75 | 12.92 | 354,369 | +0.18(+1.45%) |
Mar 02, 2011 | 12.46 | 12.82 | 12.45 | 12.73 | 1,403,457 | +0.17(+1.39%) |
Mar 01, 2011 | 13.00 | 13.00 | 12.51 | 12.56 | 1,173,668 | -0.38(-2.92%) |
Feb 28, 2011 | 13.11 | 13.12 | 12.81 | 12.93 | 720,725 | -0.04(-0.30%) |
Feb 25, 2011 | 12.83 | 12.97 | 12.73 | 12.97 | 1,213,427 | +0.26(+2.06%) |
Feb 24, 2011 | 12.89 | 12.89 | 12.59 | 12.71 | 436,965 | -0.08(-0.61%) |
Feb 23, 2011 | 12.93 | 13.17 | 12.54 | 12.79 | 432,912 | -0.20(-1.57%) |
Feb 22, 2011 | 13.39 | 13.39 | 12.93 | 12.99 | 625,378 | -0.56(-4.15%) |
Feb 18, 2011 | 13.55 | 13.66 | 13.49 | 13.55 | 156,596 | -0.05(-0.36%) |
Feb 17, 2011 | 13.36 | 13.63 | 13.36 | 13.60 | 233,295 | +0.21(+1.59%) |
Feb 16, 2011 | 13.35 | 13.48 | 13.22 | 13.39 | 2,388,113 | +0.22(+1.69%) |
Feb 15, 2011 | 13.28 | 13.31 | 13.15 | 13.17 | 279,110 | -0.14(-1.02%) |
Feb 14, 2011 | 13.40 | 13.46 | 13.23 | 13.30 | 339,267 | -0.16(-1.15%) |
Feb 11, 2011 | 13.39 | 13.50 | 13.21 | 13.46 | 682,144 | +0.02(+0.14%) |
Feb 10, 2011 | 13.50 | 13.57 | 13.39 | 13.44 | 684,228 | -0.09(-0.64%) |
Feb 09, 2011 | 13.50 | 13.68 | 13.45 | 13.53 | 2,126,659 | +0.05(+0.36%) |
Feb 08, 2011 | 13.18 | 13.48 | 13.16 | 13.48 | 1,574,269 | +0.34(+2.58%) |
Feb 07, 2011 | 12.92 | 13.23 | 12.92 | 13.14 | 542,973 | +0.22(+1.73%) |
Feb 04, 2011 | 12.99 | 12.99 | 12.84 | 12.92 | 259,729 | -0.06(-0.45%) |
Feb 03, 2011 | 13.12 | 13.12 | 12.88 | 12.97 | 457,788 | -0.19(-1.47%) |
Feb 02, 2011 | 13.26 | 13.33 | 13.10 | 13.17 | 1,019,649 | -0.14(-1.02%) |
Feb 01, 2011 | 13.32 | 13.36 | 13.20 | 13.30 | 395,835 | +0.17(+1.33%) |
Jan 31, 2011 | 13.24 | 13.30 | 13.07 | 13.13 | 277,838 | -0.08(-0.59%) |
Jan 28, 2011 | 13.62 | 13.62 | 13.16 | 13.21 | 466,837 | -0.35(-2.57%) |
Jan 27, 2011 | 13.56 | 13.67 | 13.28 | 13.55 | 288,139 | -0.04(-0.29%) |
Jan 26, 2011 | 13.36 | 13.72 | 13.36 | 13.59 | 2,171,636 | +0.18(+1.37%) |
Jan 25, 2011 | 13.32 | 13.51 | 13.17 | 13.41 | 2,166,321 | +0.10(+0.73%) |
Jan 24, 2011 | 13.20 | 13.37 | 13.11 | 13.31 | 282,850 | +0.16(+1.25%) |
Jan 21, 2011 | 13.39 | 13.45 | 13.09 | 13.15 | 471,374 | -0.16(-1.24%) |
Jan 20, 2011 | 13.23 | 13.43 | 13.16 | 13.31 | 1,011,488 | +0.09(+0.66%) |
Jan 19, 2011 | 13.63 | 13.63 | 13.23 | 13.23 | 831,158 | -0.39(-2.85%) |
Jan 18, 2011 | 13.85 | 13.85 | 13.49 | 13.61 | 1,692,374 | -0.19(-1.40%) |
Jan 14, 2011 | 13.59 | 13.82 | 13.35 | 13.81 | 612,880 | +0.36(+2.67%) |
Jan 13, 2011 | 13.50 | 13.50 | 13.37 | 13.45 | 467,322 | -0.03(-0.22%) |
Jan 12, 2011 | 13.55 | 13.60 | 13.41 | 13.48 | 2,523,238 | +0.09(+0.65%) |
Jan 11, 2011 | 13.38 | 13.56 | 13.35 | 13.39 | 506,273 | +0.16(+1.17%) |
Jan 10, 2011 | 13.34 | 13.34 | 13.08 | 13.24 | 235,334 | -0.13(-0.94%) |
Jan 07, 2011 | 13.32 | 13.53 | 13.10 | 13.36 | 1,824,022 | +0.14(+1.03%) |
Jan 06, 2011 | 13.07 | 13.24 | 13.03 | 13.23 | 465,350 | +0.19(+1.49%) |
Jan 05, 2011 | 12.76 | 13.03 | 12.70 | 13.03 | 1,025,316 | +0.26(+2.05%) |
Jan 04, 2011 | 13.06 | 13.07 | 12.70 | 12.77 | 1,454,792 | -0.24(-1.86%) |
Jan 03, 2011 | 12.90 | 13.08 | 12.83 | 13.01 | 363,465 | +0.24(+1.90%) |
Dec 31, 2010 | 12.76 | 12.85 | 12.75 | 12.77 | 155,178 | -0.06(-0.45%) |
Dec 30, 2010 | 12.81 | 12.84 | 12.74 | 12.83 | 318,386 | +0.06(+0.46%) |
Dec 29, 2010 | 12.88 | 12.88 | 12.75 | 12.77 | 172,104 | -0.02(-0.15%) |
Dec 28, 2010 | 12.93 | 12.94 | 12.76 | 12.79 | 192,267 | -0.15(-1.20%) |
Dec 27, 2010 | 12.66 | 12.94 | 12.66 | 12.94 | 324,303 | +0.15(+1.14%) |
Dec 23, 2010 | 13.05 | 13.10 | 12.76 | 12.80 | 484,800 | -0.28(-2.15%) |
Dec 22, 2010 | 12.96 | 13.10 | 12.80 | 13.08 | 363,158 | +0.21(+1.65%) |
Dec 21, 2010 | 12.71 | 12.90 | 12.68 | 12.87 | 946,214 | +0.16(+1.29%) |
Dec 20, 2010 | 12.40 | 12.77 | 12.40 | 12.70 | 1,058,539 | +0.34(+2.74%) |
Dec 17, 2010 | 12.28 | 12.38 | 12.19 | 12.36 | 1,839,809 | +0.10(+0.79%) |
Dec 16, 2010 | 12.05 | 12.27 | 12.05 | 12.27 | 313,308 | +0.19(+1.60%) |
Dec 15, 2010 | 12.07 | 12.29 | 12.05 | 12.07 | 951,561 | -0.06(-0.48%) |
Dec 14, 2010 | 12.30 | 12.33 | 12.09 | 12.13 | 494,957 | -0.10(-0.79%) |
Dec 13, 2010 | 12.19 | 12.28 | 12.18 | 12.23 | 180,643 | +0.08(+0.64%) |
Dec 10, 2010 | 12.00 | 12.22 | 11.92 | 12.15 | 1,928,273 | +0.13(+1.05%) |
Dec 09, 2010 | 12.09 | 12.10 | 11.92 | 12.03 | 335,317 | +0.02(+0.16%) |
Dec 08, 2010 | 12.00 | 12.09 | 11.88 | 12.01 | 745,313 | +0.01(+0.08%) |
Dec 07, 2010 | 12.05 | 12.16 | 12.00 | 12.00 | 439,954 | +0.04(+0.32%) |
Dec 06, 2010 | 11.85 | 12.00 | 11.78 | 11.96 | 236,587 | +0.08(+0.65%) |
Dec 03, 2010 | 11.72 | 11.93 | 11.61 | 11.88 | 919,177 | +0.09(+0.74%) |
Dec 02, 2010 | 11.41 | 11.89 | 11.41 | 11.79 | 547,329 | +0.39(+3.39%) |
Dec 01, 2010 | 11.23 | 11.44 | 11.13 | 11.41 | 287,411 | +0.42(+3.79%) |
Nov 30, 2010 | 10.83 | 11.11 | 10.77 | 10.99 | 258,601 | +0.06(+0.53%) |
Nov 29, 2010 | 10.85 | 10.96 | 10.80 | 10.93 | 327,157 | +0.03(+0.27%) |
Nov 26, 2010 | 10.90 | 10.99 | 10.90 | 10.90 | 57,854 | -0.15(-1.31%) |
Nov 24, 2010 | 10.92 | 11.05 | 11.05 | 11.05 | 309,037 | +0.21(+1.96%) |
Nov 23, 2010 | 10.92 | 10.99 | 10.82 | 10.84 | 496,252 | -0.23(-2.10%) |
Nov 22, 2010 | 11.02 | 11.10 | 10.93 | 11.07 | 135,636 | -0.03(-0.26%) |
Nov 19, 2010 | 11.08 | 11.10 | 10.99 | 11.10 | 249,469 | -0.01(-0.09%) |
Nov 18, 2010 | 11.17 | 11.26 | 11.09 | 11.11 | 1,926,804 | +0.06(+0.52%) |
Nov 17, 2010 | 11.18 | 11.18 | 11.01 | 11.05 | 301,036 | -0.14(-1.21%) |
Nov 16, 2010 | 11.32 | 11.42 | 11.09 | 11.18 | 208,091 | -0.16(-1.45%) |
Nov 15, 2010 | 11.68 | 11.73 | 11.34 | 11.35 | 173,875 | -0.27(-2.33%) |
Nov 12, 2010 | 11.73 | 11.87 | 11.56 | 11.62 | 224,359 | -0.26(-2.20%) |
Nov 11, 2010 | 11.75 | 11.93 | 11.61 | 11.88 | 240,046 | +0.04(+0.33%) |
Nov 10, 2010 | 11.73 | 11.84 | 11.62 | 11.84 | 250,382 | +0.17(+1.49%) |
Nov 09, 2010 | 11.86 | 11.96 | 11.61 | 11.67 | 830,968 | -0.20(-1.71%) |
Nov 08, 2010 | 11.84 | 11.89 | 11.73 | 11.87 | 456,639 | +0.02(+0.16%) |
Nov 05, 2010 | 11.72 | 11.98 | 11.67 | 11.85 | 519,344 | +0.11(+0.91%) |
Nov 04, 2010 | 11.35 | 11.75 | 11.34 | 11.75 | 2,684,930 | +0.51(+4.57%) |
Nov 03, 2010 | 11.37 | 11.37 | 11.11 | 11.23 | 317,329 | -0.12(-1.02%) |
Nov 02, 2010 | 11.05 | 11.38 | 11.00 | 11.35 | 516,794 | +0.38(+3.44%) |
Nov 01, 2010 | 11.02 | 11.11 | 10.88 | 10.97 | 209,712 | -0.03(-0.26%) |
Oct 29, 2010 | 10.94 | 11.05 | 10.93 | 11.00 | 468,273 | +0.00(+0.00%) |
Oct 28, 2010 | 11.15 | 11.16 | 10.94 | 11.00 | 178,817 | -0.10(-0.87%) |
Oct 27, 2010 | 11.08 | 11.17 | 10.99 | 11.10 | 1,561,529 | -0.16(-1.46%) |
Oct 25, 2010 | 11.31 | 11.53 | 11.26 | 11.26 | 239,594 | +0.01(+0.09%) |
Oct 22, 2010 | 11.35 | 11.35 | 11.23 | 11.25 | 658,963 | -0.04(-0.34%) |
Oct 21, 2010 | 11.32 | 11.45 | 11.19 | 11.29 | 456,429 | +0.09(+0.82%) |
Oct 20, 2010 | 11.30 | 11.34 | 11.03 | 11.20 | 640,838 | -0.04(-0.39%) |
Oct 19, 2010 | 11.22 | 11.59 | 11.20 | 11.24 | 2,552,441 | -0.05(-0.43%) |
Oct 18, 2010 | 11.28 | 11.32 | 11.21 | 11.29 | 348,527 | +0.01(+0.09%) |
Oct 15, 2010 | 11.49 | 11.57 | 11.27 | 11.28 | 471,478 | -0.15(-1.35%) |
Oct 14, 2010 | 11.56 | 11.59 | 11.34 | 11.44 | 3,274,059 | -0.09(-0.76%) |
Oct 13, 2010 | 11.58 | 11.61 | 11.43 | 11.52 | 148,672 | +0.03(+0.25%) |
Oct 12, 2010 | 11.45 | 11.53 | 11.34 | 11.49 | 336,185 | -0.01(-0.08%) |
Oct 11, 2010 | 11.63 | 11.63 | 11.48 | 11.50 | 165,988 | -0.11(-0.92%) |
Oct 08, 2010 | 11.61 | 11.64 | 11.45 | 11.61 | 166,852 | +0.12(+1.01%) |
Oct 07, 2010 | 11.67 | 11.67 | 11.43 | 11.49 | 114,365 | -0.09(-0.75%) |
Oct 06, 2010 | 11.65 | 11.68 | 11.54 | 11.58 | 159,815 | -0.04(-0.33%) |
Oct 05, 2010 | 11.65 | 11.66 | 11.48 | 11.62 | 212,591 | +0.15(+1.26%) |
Oct 04, 2010 | 11.56 | 11.65 | 11.43 | 11.47 | 215,790 | -0.15(-1.25%) |
Oct 01, 2010 | 11.62 | 11.79 | 11.59 | 11.62 | 398,791 | -0.04(-0.33%) |
Sep 30, 2010 | 11.63 | 11.75 | 11.51 | 11.66 | 375,489 | +0.09(+0.75%) |
Sep 29, 2010 | 11.63 | 11.66 | 11.53 | 11.57 | 540,982 | -0.14(-1.16%) |
Sep 28, 2010 | 11.57 | 11.73 | 11.40 | 11.71 | 389,192 | +0.14(+1.17%) |
Sep 27, 2010 | 11.53 | 11.63 | 11.40 | 11.57 | 447,519 | +0.03(+0.25%) |
Sep 24, 2010 | 11.42 | 11.57 | 11.36 | 11.54 | 256,564 | +0.33(+2.93%) |
Sep 23, 2010 | 11.28 | 11.42 | 11.17 | 11.21 | 670,623 | -0.17(-1.51%) |
Sep 22, 2010 | 11.45 | 11.63 | 11.31 | 11.39 | 653,646 | -0.10(-0.88%) |
Sep 21, 2010 | 11.63 | 11.68 | 11.46 | 11.49 | 871,223 | -0.01(-0.08%) |
Sep 20, 2010 | 11.17 | 11.52 | 11.10 | 11.50 | 3,052,045 | +0.43(+3.84%) |
Sep 17, 2010 | 11.07 | 11.18 | 11.03 | 11.07 | 278,481 | -0.31(-2.72%) |
Sep 15, 2010 | 11.41 | 11.45 | 11.33 | 11.38 | 250,173 | -0.12(-1.01%) |
Sep 14, 2010 | 11.51 | 11.61 | 11.41 | 11.50 | 381,643 | -0.04(-0.33%) |
Sep 13, 2010 | 11.45 | 11.57 | 11.39 | 11.54 | 452,300 | +0.18(+1.62%) |
Sep 10, 2010 | 11.36 | 11.46 | 11.31 | 11.35 | 101,396 | +0.04(+0.34%) |
Sep 09, 2010 | 11.35 | 11.43 | 11.20 | 11.31 | 1,384,744 | +0.11(+0.95%) |
Sep 08, 2010 | 11.20 | 11.36 | 11.17 | 11.21 | 408,742 | +0.04(+0.35%) |
Sep 07, 2010 | 11.40 | 11.42 | 11.17 | 11.17 | 310,556 | -0.24(-2.12%) |
Sep 03, 2010 | 11.38 | 11.55 | 11.28 | 11.41 | 375,559 | +0.15(+1.37%) |
Sep 02, 2010 | 11.02 | 11.26 | 11.00 | 11.26 | 209,048 | +0.25(+2.28%) |
Sep 01, 2010 | 10.82 | 11.05 | 10.78 | 11.00 | 239,482 | +0.39(+3.64%) |
Aug 31, 2010 | 10.60 | 10.80 | 10.51 | 10.62 | 159,840 | +0.01(+0.09%) |
Aug 30, 2010 | 10.86 | 10.86 | 10.60 | 10.61 | 160,355 | -0.26(-2.40%) |
Aug 27, 2010 | 10.87 | 10.89 | 10.54 | 10.87 | 298,431 | +0.17(+1.63%) |
Aug 26, 2010 | 10.78 | 10.84 | 10.61 | 10.69 | 1,525,994 | -0.08(-0.72%) |
Aug 25, 2010 | 10.40 | 10.82 | 10.39 | 10.77 | 665,272 | +0.32(+3.05%) |
Aug 24, 2010 | 10.32 | 10.58 | 10.14 | 10.45 | 589,963 | +0.02(+0.18%) |
Aug 23, 2010 | 10.69 | 10.72 | 10.43 | 10.43 | 477,175 | -0.18(-1.73%) |
Aug 20, 2010 | 10.67 | 10.69 | 10.49 | 10.62 | 270,764 | -0.06(-0.54%) |
Aug 19, 2010 | 10.98 | 10.98 | 10.66 | 10.68 | 156,404 | -0.38(-3.41%) |
Aug 18, 2010 | 10.85 | 11.12 | 10.77 | 11.05 | 291,763 | +0.21(+1.96%) |
Aug 17, 2010 | 10.64 | 10.92 | 10.62 | 10.84 | 519,950 | +0.31(+2.94%) |
Aug 16, 2010 | 10.46 | 10.64 | 10.44 | 10.53 | 457,151 | -0.02(-0.18%) |
Aug 13, 2010 | 10.55 | 10.69 | 10.54 | 10.55 | 506,452 | -0.06(-0.55%) |
Aug 12, 2010 | 10.65 | 10.75 | 10.49 | 10.61 | 314,205 | -0.16(-1.52%) |
Aug 11, 2010 | 10.87 | 10.96 | 10.77 | 10.77 | 467,529 | -0.41(-3.63%) |
Aug 10, 2010 | 11.35 | 11.39 | 11.14 | 11.18 | 261,307 | -0.30(-2.61%) |
Aug 09, 2010 | 11.19 | 11.52 | 11.15 | 11.48 | 182,950 | +0.32(+2.86%) |
Aug 06, 2010 | 11.16 | 11.17 | 10.97 | 11.16 | 168,715 | +0.02(+0.17%) |
Aug 05, 2010 | 11.21 | 11.24 | 11.10 | 11.14 | 129,836 | -0.13(-1.11%) |
Aug 04, 2010 | 11.29 | 11.45 | 11.26 | 11.26 | 319,872 | -0.04(-0.34%) |
Aug 03, 2010 | 11.52 | 11.52 | 11.25 | 11.30 | 345,905 | -0.25(-2.17%) |
Aug 02, 2010 | 11.49 | 11.62 | 11.31 | 11.55 | 207,143 | +0.28(+2.49%) |
Jul 30, 2010 | 11.27 | 11.39 | 11.01 | 11.27 | 193,863 | +0.06(+0.52%) |
Jul 29, 2010 | 11.20 | 11.33 | 10.96 | 11.22 | 427,465 | +0.10(+0.87%) |
Jul 28, 2010 | 11.40 | 11.51 | 11.01 | 11.12 | 281,235 | -0.34(-2.95%) |
Jul 27, 2010 | 11.74 | 11.83 | 11.46 | 11.46 | 696,690 | -0.24(-2.07%) |
Jul 26, 2010 | 11.38 | 11.73 | 11.34 | 11.70 | 705,350 | +0.30(+2.63%) |
Jul 23, 2010 | 11.04 | 11.40 | 10.99 | 11.40 | 430,003 | +0.27(+2.43%) |
Jul 22, 2010 | 10.89 | 11.20 | 10.89 | 11.13 | 675,108 | +0.36(+3.32%) |
Jul 21, 2010 | 11.16 | 11.18 | 10.72 | 10.77 | 607,518 | -0.23(-2.11%) |
Jul 20, 2010 | 10.39 | 11.02 | 10.39 | 11.00 | 424,700 | +0.43(+4.02%) |
Jul 19, 2010 | 10.68 | 10.77 | 10.50 | 10.58 | 292,993 | -0.09(-0.81%) |
Jul 16, 2010 | 10.67 | 11.24 | 10.67 | 10.67 | 502,531 | -0.54(-4.83%) |
Jul 15, 2010 | 11.26 | 11.26 | 10.96 | 11.21 | 396,697 | -0.01(-0.09%) |
Jul 14, 2010 | 11.44 | 11.44 | 11.12 | 11.22 | 324,480 | -0.22(-1.94%) |
Jul 13, 2010 | 11.13 | 11.49 | 11.12 | 11.44 | 215,353 | +0.34(+3.09%) |
Jul 12, 2010 | 11.11 | 11.18 | 10.94 | 11.10 | 351,468 | -0.05(-0.48%) |
Jul 09, 2010 | 11.15 | 11.17 | 10.87 | 11.15 | 221,227 | +0.21(+1.94%) |
Jul 08, 2010 | 11.01 | 11.15 | 10.73 | 10.94 | 175,906 | +0.00(+0.00%) |
Jul 07, 2010 | 10.57 | 10.95 | 10.56 | 10.94 | 460,451 | +0.36(+3.38%) |
Jul 06, 2010 | 10.74 | 10.90 | 10.47 | 10.58 | 473,102 | -0.04(-0.36%) |
Jul 02, 2010 | 10.62 | 10.82 | 10.51 | 10.62 | 254,273 | -0.14(-1.35%) |
Jul 01, 2010 | 10.82 | 10.87 | 10.51 | 10.76 | 937,059 | -0.09(-0.80%) |
Jun 30, 2010 | 10.92 | 11.10 | 10.83 | 10.85 | 414 | -0.14(-1.23%) |
Jun 29, 2010 | 11.17 | 11.21 | 10.88 | 10.98 | 621 | -0.44(-3.89%) |
Jun 25, 2010 | 11.43 | 11.47 | 11.22 | 11.43 | 677,553 | -0.04(-0.34%) |
Jun 24, 2010 | 11.46 | 11.64 | 11.31 | 11.47 | 742,983 | -0.08(-0.73%) |
Jun 23, 2010 | 11.43 | 11.70 | 11.19 | 11.55 | 1,500,747 | +0.16(+1.44%) |
Jun 22, 2010 | 11.69 | 11.81 | 11.38 | 11.39 | 207 | -0.27(-2.32%) |
Jun 21, 2010 | 11.94 | 11.99 | 11.61 | 11.66 | 343,627 | -0.16(-1.39%) |
Jun 18, 2010 | 11.82 | 11.93 | 11.73 | 11.82 | 706,347 | -0.08(-0.65%) |
Jun 17, 2010 | 12.19 | 12.19 | 11.76 | 11.90 | 611,343 | -0.29(-2.37%) |
Jun 16, 2010 | 12.17 | 12.35 | 12.07 | 12.19 | 306,008 | -0.13(-1.10%) |
Jun 15, 2010 | 12.03 | 12.33 | 12.00 | 12.32 | 227,237 | +0.30(+2.49%) |
Jun 14, 2010 | 12.17 | 12.28 | 11.98 | 12.03 | 386,380 | -0.01(-0.08%) |
Jun 11, 2010 | 11.86 | 12.06 | 11.82 | 12.03 | 360,857 | -0.01(-0.08%) |
Jun 10, 2010 | 11.71 | 12.08 | 11.60 | 12.04 | 551,085 | +0.57(+4.96%) |
Jun 09, 2010 | 11.62 | 11.87 | 11.40 | 11.48 | 946,992 | -0.09(-0.75%) |
Jun 08, 2010 | 11.54 | 11.71 | 11.31 | 11.56 | 635,387 | -0.02(-0.17%) |
Jun 07, 2010 | 12.00 | 12.10 | 11.57 | 11.58 | 618,919 | -0.44(-3.69%) |
Jun 04, 2010 | 12.03 | 12.42 | 11.98 | 12.03 | 1,324,530 | -0.63(-4.95%) |
Jun 03, 2010 | 12.78 | 12.86 | 12.54 | 12.65 | 341,664 | -0.07(-0.53%) |
Jun 02, 2010 | 12.50 | 12.77 | 12.50 | 12.72 | 344,524 | +0.20(+1.62%) |