Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.53 | 20.67 | 19.11 | 19.14 | 1,768,935 | -1.32(-6.45%) |
May 23, 2011 | 20.84 | 20.84 | 20.24 | 20.46 | 664,819 | -0.81(-3.81%) |
May 20, 2011 | 21.86 | 22.01 | 21.23 | 21.27 | 509,289 | -0.65(-2.97%) |
May 19, 2011 | 21.99 | 22.19 | 21.71 | 21.92 | 597,701 | +0.05(+0.23%) |
May 18, 2011 | 21.39 | 21.88 | 21.24 | 21.87 | 909,926 | +0.57(+2.68%) |
May 17, 2011 | 21.01 | 21.63 | 20.89 | 21.30 | 967,536 | +0.21(+1.00%) |
May 16, 2011 | 21.10 | 21.53 | 20.87 | 21.09 | 1,077,479 | -0.11(-0.52%) |
May 13, 2011 | 21.59 | 21.81 | 21.12 | 21.20 | 475,741 | -0.35(-1.62%) |
May 12, 2011 | 21.18 | 21.90 | 20.97 | 21.55 | 568,031 | +0.18(+0.84%) |
May 11, 2011 | 21.86 | 21.86 | 21.20 | 21.37 | 697,250 | -0.53(-2.42%) |
May 10, 2011 | 21.77 | 22.09 | 21.71 | 21.90 | 984,138 | +0.20(+0.92%) |
May 09, 2011 | 20.96 | 21.82 | 20.64 | 21.70 | 1,074,898 | +0.77(+3.68%) |
May 06, 2011 | 20.97 | 21.65 | 20.78 | 20.93 | 739,288 | +0.27(+1.31%) |
May 05, 2011 | 20.12 | 21.50 | 19.84 | 20.66 | 1,521,295 | -0.33(-1.57%) |
May 04, 2011 | 21.48 | 21.48 | 20.73 | 20.99 | 730,555 | -0.56(-2.60%) |
May 03, 2011 | 21.79 | 21.93 | 21.15 | 21.55 | 968,602 | -0.38(-1.73%) |
May 02, 2011 | 21.90 | 21.94 | 21.79 | 21.93 | 833,766 | -0.75(-3.31%) |
Apr 29, 2011 | 22.65 | 22.80 | 22.39 | 22.68 | 741,162 | +0.09(+0.40%) |
Apr 28, 2011 | 22.28 | 22.63 | 22.06 | 22.59 | 1,302,218 | +0.33(+1.48%) |
Apr 27, 2011 | 22.58 | 22.65 | 22.08 | 22.26 | 1,039,697 | -0.30(-1.33%) |
Apr 26, 2011 | 23.17 | 23.17 | 22.47 | 22.56 | 1,129,903 | -0.43(-1.87%) |
Apr 25, 2011 | 22.70 | 23.03 | 22.42 | 22.99 | 2,477,424 | +0.40(+1.77%) |
Apr 21, 2011 | 21.63 | 22.86 | 21.45 | 22.59 | 2,640,023 | +1.19(+5.56%) |
Apr 20, 2011 | 21.03 | 21.40 | 20.98 | 21.40 | 1,010,733 | +0.73(+3.53%) |
Apr 19, 2011 | 20.35 | 20.67 | 20.33 | 20.67 | 630,547 | +0.45(+2.23%) |
Apr 18, 2011 | 20.19 | 20.31 | 19.68 | 20.22 | 621,350 | -0.40(-1.94%) |
Apr 15, 2011 | 19.99 | 20.71 | 19.99 | 20.62 | 1,006,032 | +1.13(+5.80%) |
Apr 14, 2011 | 19.70 | 19.91 | 19.38 | 19.49 | 763,104 | -0.31(-1.57%) |
Apr 13, 2011 | 20.49 | 20.66 | 19.75 | 19.80 | 843,627 | -0.55(-2.70%) |
Apr 12, 2011 | 20.25 | 20.60 | 19.94 | 20.35 | 828,771 | -0.08(-0.39%) |
Apr 11, 2011 | 21.19 | 21.19 | 20.05 | 20.43 | 1,431,973 | -0.78(-3.68%) |
Apr 08, 2011 | 21.50 | 21.54 | 20.70 | 21.21 | 723,600 | -0.08(-0.38%) |
Apr 07, 2011 | 21.85 | 21.99 | 21.25 | 21.29 | 863,537 | -0.49(-2.25%) |
Apr 06, 2011 | 21.85 | 21.95 | 21.64 | 21.78 | 935,205 | +0.02(+0.09%) |
Apr 05, 2011 | 21.76 | 21.92 | 21.52 | 21.76 | 843,303 | -0.07(-0.32%) |
Apr 04, 2011 | 21.90 | 21.94 | 21.37 | 21.83 | 1,319,820 | +0.84(+4.00%) |
Apr 01, 2011 | 20.85 | 21.25 | 20.59 | 20.99 | 923,911 | +0.19(+0.91%) |
Mar 31, 2011 | 20.80 | 20.91 | 20.53 | 20.80 | 476,976 | -0.05(-0.24%) |
Mar 30, 2011 | 20.85 | 20.86 | 20.83 | 20.85 | 857,818 | +0.49(+2.41%) |
Mar 29, 2011 | 20.04 | 20.40 | 19.94 | 20.36 | 799,359 | +0.34(+1.70%) |
Mar 28, 2011 | 20.74 | 20.74 | 19.85 | 20.02 | 689,609 | -0.61(-2.96%) |
Mar 25, 2011 | 20.46 | 20.75 | 20.35 | 20.63 | 714,525 | +0.19(+0.93%) |
Mar 24, 2011 | 20.36 | 20.56 | 20.06 | 20.44 | 414,449 | +0.27(+1.34%) |
Mar 23, 2011 | 20.26 | 20.34 | 19.86 | 20.17 | 887,802 | -0.09(-0.44%) |
Mar 22, 2011 | 20.81 | 20.96 | 20.21 | 20.26 | 1,034,136 | -0.49(-2.36%) |
Mar 21, 2011 | 20.51 | 20.98 | 20.49 | 20.75 | 1,332,426 | +0.96(+4.85%) |
Mar 18, 2011 | 19.42 | 19.85 | 19.24 | 19.79 | 883,811 | +0.37(+1.91%) |
Mar 17, 2011 | 19.10 | 19.56 | 18.97 | 19.42 | 818,043 | +0.69(+3.68%) |
Mar 16, 2011 | 19.31 | 19.40 | 18.51 | 18.73 | 1,028,530 | -0.67(-3.45%) |
Mar 15, 2011 | 19.23 | 19.59 | 19.15 | 19.40 | 1,145,458 | -0.50(-2.51%) |
Mar 14, 2011 | 19.49 | 20.13 | 19.06 | 19.90 | 1,709,851 | -0.20(-1.00%) |
Mar 11, 2011 | 19.18 | 20.14 | 18.96 | 20.10 | 1,321,499 | +0.94(+4.91%) |
Mar 10, 2011 | 19.62 | 19.62 | 18.93 | 19.16 | 904,357 | -0.69(-3.48%) |
Mar 09, 2011 | 19.95 | 19.98 | 19.59 | 19.85 | 783,422 | -0.11(-0.55%) |
Mar 08, 2011 | 19.44 | 20.00 | 19.05 | 19.96 | 1,060,096 | +0.55(+2.83%) |
Mar 07, 2011 | 20.34 | 21.16 | 19.05 | 19.41 | 2,105,518 | +0.44(+2.32%) |
Mar 04, 2011 | 18.85 | 19.00 | 18.61 | 18.97 | 580,976 | +0.14(+0.74%) |
Mar 03, 2011 | 18.79 | 19.07 | 18.68 | 18.83 | 995,433 | +0.23(+1.24%) |
Mar 02, 2011 | 18.29 | 18.74 | 18.26 | 18.60 | 907,829 | +0.30(+1.64%) |
Mar 01, 2011 | 18.94 | 18.99 | 18.19 | 18.30 | 919,605 | -0.32(-1.72%) |
Feb 28, 2011 | 18.06 | 18.68 | 18.00 | 18.62 | 1,595,698 | +0.74(+4.14%) |
Feb 25, 2011 | 17.27 | 18.14 | 17.27 | 17.88 | 1,161,319 | +0.50(+2.88%) |
Feb 24, 2011 | 17.44 | 18.17 | 17.06 | 17.38 | 3,264,840 | +1.41(+8.83%) |
Feb 23, 2011 | 16.18 | 16.21 | 15.53 | 15.97 | 1,320,529 | -0.30(-1.84%) |
Feb 22, 2011 | 16.50 | 16.77 | 16.25 | 16.27 | 788,266 | -0.40(-2.40%) |
Feb 18, 2011 | 16.90 | 16.90 | 16.54 | 16.67 | 433,451 | -0.23(-1.36%) |
Feb 17, 2011 | 16.26 | 17.26 | 16.24 | 16.90 | 1,205,184 | +0.61(+3.74%) |
Feb 16, 2011 | 16.20 | 16.38 | 16.01 | 16.29 | 469,040 | +0.23(+1.43%) |
Feb 15, 2011 | 16.44 | 16.99 | 16.05 | 16.06 | 976,854 | -0.29(-1.77%) |
Feb 14, 2011 | 15.66 | 16.48 | 15.63 | 16.35 | 1,109,566 | +0.80(+5.14%) |
Feb 11, 2011 | 15.41 | 15.55 | 15.35 | 15.55 | 202,734 | +0.08(+0.52%) |
Feb 10, 2011 | 15.29 | 15.61 | 15.26 | 15.47 | 293,154 | +0.04(+0.26%) |
Feb 09, 2011 | 15.41 | 15.59 | 15.27 | 15.43 | 217,897 | -0.04(-0.26%) |
Feb 08, 2011 | 15.78 | 15.79 | 15.31 | 15.47 | 543,607 | -0.35(-2.21%) |
Feb 07, 2011 | 15.29 | 15.95 | 15.25 | 15.82 | 509,837 | +0.60(+3.94%) |
Feb 04, 2011 | 15.60 | 15.73 | 15.16 | 15.22 | 437,214 | -0.41(-2.62%) |
Feb 03, 2011 | 15.70 | 15.72 | 15.29 | 15.63 | 446,035 | -0.14(-0.89%) |
Feb 02, 2011 | 15.94 | 15.94 | 15.69 | 15.77 | 558,600 | -0.19(-1.19%) |
Feb 01, 2011 | 15.33 | 16.00 | 15.33 | 15.96 | 595,378 | +0.74(+4.86%) |
Jan 31, 2011 | 14.98 | 15.44 | 14.96 | 15.22 | 315,626 | +0.29(+1.94%) |
Jan 28, 2011 | 15.50 | 15.61 | 14.87 | 14.93 | 647,353 | -0.61(-3.93%) |
Jan 27, 2011 | 15.86 | 15.86 | 15.41 | 15.54 | 720,971 | -0.37(-2.33%) |
Jan 26, 2011 | 15.65 | 15.93 | 15.54 | 15.91 | 578,089 | +0.32(+2.05%) |
Jan 25, 2011 | 15.65 | 15.84 | 15.43 | 15.59 | 774,843 | -0.15(-0.95%) |
Jan 24, 2011 | 15.09 | 15.78 | 15.05 | 15.74 | 936,938 | +0.63(+4.17%) |
Jan 21, 2011 | 15.39 | 15.43 | 15.08 | 15.11 | 455,771 | -0.21(-1.37%) |
Jan 20, 2011 | 14.91 | 15.41 | 14.67 | 15.32 | 711,122 | +0.27(+1.79%) |
Jan 19, 2011 | 15.32 | 15.32 | 15.03 | 15.05 | 667,450 | -0.23(-1.51%) |
Jan 18, 2011 | 15.28 | 15.32 | 15.14 | 15.28 | 564,746 | -0.04(-0.26%) |
Jan 14, 2011 | 15.42 | 15.47 | 15.25 | 15.32 | 411,596 | -0.14(-0.91%) |
Jan 13, 2011 | 15.38 | 15.73 | 15.35 | 15.46 | 693,921 | +0.11(+0.72%) |
Jan 12, 2011 | 14.90 | 15.36 | 14.77 | 15.35 | 1,248,819 | +0.58(+3.93%) |
Jan 11, 2011 | 14.50 | 14.81 | 14.43 | 14.77 | 566,849 | +0.32(+2.21%) |
Jan 10, 2011 | 14.45 | 14.54 | 14.28 | 14.45 | 387,690 | -0.11(-0.76%) |
Jan 07, 2011 | 14.56 | 14.77 | 14.25 | 14.56 | 758,461 | +0.05(+0.34%) |
Jan 06, 2011 | 14.13 | 14.56 | 14.07 | 14.51 | 585,148 | +0.36(+2.54%) |
Jan 05, 2011 | 14.30 | 14.30 | 14.02 | 14.15 | 752,537 | -0.22(-1.53%) |
Jan 04, 2011 | 14.52 | 14.61 | 14.18 | 14.37 | 546,495 | -0.10(-0.69%) |
Jan 03, 2011 | 14.76 | 14.87 | 14.41 | 14.47 | 457,263 | -0.12(-0.82%) |
Dec 31, 2010 | 14.63 | 14.89 | 14.55 | 14.59 | 327,242 | -0.03(-0.21%) |
Dec 30, 2010 | 14.56 | 14.73 | 14.56 | 14.62 | 283,711 | +0.08(+0.55%) |
Dec 29, 2010 | 14.70 | 14.78 | 14.54 | 14.54 | 303,364 | -0.14(-0.95%) |
Dec 28, 2010 | 14.53 | 14.82 | 14.50 | 14.68 | 469,274 | +0.14(+0.96%) |
Dec 27, 2010 | 14.35 | 14.70 | 14.25 | 14.54 | 449,916 | +0.19(+1.32%) |
Dec 23, 2010 | 14.33 | 14.47 | 14.25 | 14.35 | 227,379 | +0.00(+0.00%) |
Dec 22, 2010 | 14.17 | 14.40 | 14.06 | 14.35 | 419,670 | +0.18(+1.27%) |
Dec 21, 2010 | 14.00 | 14.56 | 13.99 | 14.17 | 746,746 | +0.19(+1.36%) |
Dec 20, 2010 | 14.12 | 14.23 | 13.97 | 13.98 | 397,923 | -0.08(-0.57%) |
Dec 17, 2010 | 13.97 | 14.20 | 13.92 | 14.06 | 740,496 | +0.03(+0.21%) |
Dec 16, 2010 | 13.92 | 14.07 | 13.90 | 14.03 | 399,123 | +0.11(+0.79%) |
Dec 15, 2010 | 14.03 | 14.06 | 13.83 | 13.92 | 549,800 | -0.12(-0.85%) |
Dec 14, 2010 | 14.32 | 14.34 | 14.02 | 14.04 | 496,268 | -0.29(-2.02%) |
Dec 13, 2010 | 14.54 | 14.54 | 14.32 | 14.33 | 589,994 | -0.17(-1.17%) |
Dec 10, 2010 | 14.46 | 14.54 | 14.42 | 14.50 | 567,724 | +0.11(+0.76%) |
Dec 09, 2010 | 14.57 | 14.77 | 14.39 | 14.39 | 757,743 | -0.05(-0.35%) |
Dec 08, 2010 | 14.73 | 14.86 | 14.41 | 14.44 | 733,542 | -0.30(-2.04%) |
Dec 07, 2010 | 15.16 | 15.37 | 14.44 | 14.74 | 1,146,934 | -0.19(-1.27%) |
Dec 06, 2010 | 14.79 | 15.48 | 14.75 | 14.93 | 1,480,478 | +0.32(+2.19%) |
Dec 03, 2010 | 14.32 | 14.64 | 14.10 | 14.61 | 607,226 | +0.16(+1.11%) |
Dec 02, 2010 | 14.60 | 14.61 | 14.30 | 14.45 | 690,410 | -0.11(-0.76%) |
Dec 01, 2010 | 14.59 | 14.68 | 14.31 | 14.56 | 690,135 | +0.23(+1.61%) |
Nov 30, 2010 | 14.20 | 14.33 | 13.97 | 14.33 | 498,046 | -0.05(-0.35%) |
Nov 29, 2010 | 14.40 | 14.44 | 14.01 | 14.38 | 546,579 | -0.11(-0.76%) |
Nov 26, 2010 | 14.50 | 14.56 | 14.36 | 14.49 | 216,004 | -0.13(-0.89%) |
Nov 24, 2010 | 14.49 | 14.62 | 14.62 | 14.62 | 510,782 | +0.23(+1.60%) |
Nov 23, 2010 | 14.40 | 14.63 | 14.29 | 14.39 | 574,366 | -0.14(-0.96%) |
Nov 22, 2010 | 14.37 | 14.55 | 14.29 | 14.53 | 544,961 | +0.04(+0.28%) |
Nov 19, 2010 | 14.45 | 14.52 | 14.32 | 14.49 | 557,361 | +0.06(+0.42%) |
Nov 18, 2010 | 14.48 | 14.59 | 14.39 | 14.43 | 580,259 | +0.08(+0.56%) |
Nov 17, 2010 | 14.29 | 14.61 | 14.29 | 14.35 | 900,199 | +0.13(+0.91%) |
Nov 16, 2010 | 14.53 | 14.59 | 14.07 | 14.22 | 929,302 | -0.47(-3.20%) |
Nov 15, 2010 | 14.38 | 14.84 | 14.33 | 14.69 | 518,751 | +0.42(+2.94%) |
Nov 12, 2010 | 14.76 | 14.76 | 14.22 | 14.27 | 934,444 | -0.77(-5.12%) |
Nov 11, 2010 | 14.86 | 15.25 | 14.82 | 15.04 | 693,066 | +0.12(+0.80%) |
Nov 10, 2010 | 14.60 | 15.09 | 14.50 | 14.92 | 1,197,250 | +0.36(+2.47%) |
Nov 09, 2010 | 14.92 | 14.99 | 14.51 | 14.56 | 597,448 | -0.30(-2.02%) |
Nov 08, 2010 | 14.81 | 15.17 | 14.73 | 14.86 | 757,042 | -0.05(-0.34%) |
Nov 05, 2010 | 14.45 | 15.21 | 14.34 | 14.91 | 1,562,969 | +0.58(+4.05%) |
Nov 04, 2010 | 13.32 | 14.44 | 12.95 | 14.33 | 4,550,327 | +1.96(+15.84%) |
Nov 03, 2010 | 12.55 | 12.55 | 12.18 | 12.37 | 1,385,734 | -0.21(-1.67%) |
Nov 02, 2010 | 12.33 | 12.62 | 12.33 | 12.58 | 532,028 | +0.35(+2.86%) |
Nov 01, 2010 | 12.29 | 12.39 | 12.15 | 12.23 | 644,040 | +0.03(+0.25%) |
Oct 29, 2010 | 12.13 | 12.24 | 12.05 | 12.20 | 921,236 | +0.05(+0.41%) |
Oct 28, 2010 | 12.25 | 12.28 | 12.09 | 12.15 | 916,866 | -0.05(-0.41%) |
Oct 27, 2010 | 12.15 | 12.29 | 12.10 | 12.20 | 558,421 | -0.02(-0.16%) |
Oct 25, 2010 | 12.18 | 12.38 | 12.14 | 12.22 | 689,431 | +0.12(+0.99%) |
Oct 22, 2010 | 12.05 | 12.13 | 11.93 | 12.10 | 359,302 | +0.08(+0.67%) |
Oct 21, 2010 | 12.01 | 12.14 | 11.93 | 12.02 | 1,220,874 | +0.09(+0.75%) |
Oct 20, 2010 | 11.82 | 12.06 | 11.82 | 11.93 | 684,808 | +0.16(+1.36%) |
Oct 19, 2010 | 11.50 | 12.06 | 11.50 | 11.77 | 1,597,557 | +0.13(+1.12%) |
Oct 18, 2010 | 11.50 | 11.66 | 11.43 | 11.64 | 693,688 | +0.12(+1.04%) |
Oct 15, 2010 | 11.65 | 11.68 | 11.48 | 11.52 | 824,055 | -0.05(-0.43%) |
Oct 14, 2010 | 11.51 | 11.71 | 11.45 | 11.57 | 680,478 | +0.06(+0.52%) |
Oct 13, 2010 | 11.48 | 11.62 | 11.41 | 11.51 | 435,702 | +0.11(+0.96%) |
Oct 12, 2010 | 11.28 | 11.45 | 11.15 | 11.40 | 613,135 | +0.12(+1.06%) |
Oct 11, 2010 | 11.19 | 11.34 | 11.12 | 11.28 | 308,624 | +0.11(+0.98%) |
Oct 08, 2010 | 11.17 | 11.23 | 10.99 | 11.17 | 538,551 | +0.03(+0.27%) |
Oct 07, 2010 | 10.96 | 11.20 | 10.93 | 11.14 | 1,049 | +0.30(+2.77%) |
Oct 06, 2010 | 10.69 | 10.95 | 10.69 | 10.84 | 1,097,915 | +0.16(+1.50%) |
Oct 05, 2010 | 10.35 | 10.78 | 10.32 | 10.68 | 1,707,486 | +0.45(+4.40%) |
Oct 04, 2010 | 10.29 | 10.30 | 10.04 | 10.23 | 675,650 | -0.07(-0.68%) |
Oct 01, 2010 | 10.30 | 10.43 | 10.25 | 10.30 | 329,149 | -0.02(-0.23%) |
Sep 30, 2010 | 10.32 | 10.46 | 10.23 | 10.32 | 3,856 | -0.04(-0.35%) |
Sep 29, 2010 | 9.880 | 10.39 | 9.840 | 10.36 | 1,632,331 | +0.42(+4.23%) |
Sep 28, 2010 | 9.910 | 9.950 | 9.750 | 9.940 | 495 | +0.02(+0.20%) |
Sep 27, 2010 | 9.910 | 9.980 | 9.860 | 9.920 | 747,973 | +0.03(+0.30%) |
Sep 24, 2010 | 9.850 | 9.910 | 9.780 | 9.890 | 989,910 | +0.14(+1.44%) |
Sep 23, 2010 | 9.780 | 9.900 | 9.740 | 9.750 | 2,052 | -0.06(-0.61%) |
Sep 22, 2010 | 9.780 | 9.867 | 9.750 | 9.810 | 1,618,356 | +0.02(+0.20%) |
Sep 21, 2010 | 9.960 | 9.970 | 9.770 | 9.790 | 391,360 | -0.20(-2.00%) |
Sep 20, 2010 | 9.850 | 9.990 | 9.780 | 9.990 | 637,305 | +0.19(+1.94%) |
Sep 17, 2010 | 9.800 | 10.02 | 9.740 | 9.800 | 1,008,358 | -0.13(-1.31%) |
Sep 15, 2010 | 9.830 | 10.00 | 9.770 | 9.930 | 748,615 | +0.09(+0.91%) |
Sep 14, 2010 | 9.780 | 9.990 | 9.700 | 9.840 | 1,376,503 | +0.07(+0.72%) |
Sep 13, 2010 | 9.750 | 9.830 | 9.665 | 9.770 | 810,486 | +0.10(+1.03%) |
Sep 10, 2010 | 9.750 | 9.840 | 9.600 | 9.670 | 634,277 | -0.08(-0.82%) |
Sep 09, 2010 | 10.03 | 10.04 | 9.700 | 9.750 | 229,141 | -0.14(-1.42%) |
Sep 08, 2010 | 9.990 | 10.05 | 9.830 | 9.890 | 253,849 | -0.06(-0.60%) |
Sep 07, 2010 | 10.04 | 10.06 | 9.910 | 9.950 | 1,669 | -0.15(-1.49%) |
Sep 03, 2010 | 10.09 | 10.20 | 10.05 | 10.10 | 533,132 | +0.13(+1.30%) |
Sep 02, 2010 | 9.950 | 10.06 | 9.820 | 9.970 | 1,395 | +0.02(+0.20%) |
Sep 01, 2010 | 9.830 | 10.02 | 9.830 | 9.950 | 500,039 | +0.21(+2.16%) |
Aug 31, 2010 | 9.740 | 9.980 | 9.650 | 9.740 | 2,010 | -0.22(-2.21%) |
Aug 30, 2010 | 10.19 | 10.23 | 9.960 | 9.960 | 282,668 | -0.24(-2.35%) |
Aug 27, 2010 | 10.20 | 10.29 | 10.07 | 10.20 | 430,432 | +0.04(+0.39%) |
Aug 26, 2010 | 10.06 | 10.29 | 9.953 | 10.16 | 1,169 | +0.16(+1.60%) |
Aug 25, 2010 | 9.800 | 10.04 | 9.700 | 10.00 | 1,158 | +0.11(+1.11%) |
Aug 24, 2010 | 10.05 | 10.10 | 9.860 | 9.890 | 4,704 | -0.31(-3.04%) |
Aug 23, 2010 | 10.18 | 10.33 | 10.12 | 10.20 | 1,227,952 | +0.04(+0.39%) |
Aug 20, 2010 | 10.14 | 10.24 | 10.00 | 10.16 | 647,827 | -0.04(-0.39%) |
Aug 19, 2010 | 10.20 | 10.28 | 10.11 | 10.20 | 4,044 | -0.06(-0.58%) |
Aug 18, 2010 | 10.10 | 10.32 | 10.05 | 10.26 | 18,130 | +0.15(+1.48%) |
Aug 17, 2010 | 9.890 | 10.15 | 9.810 | 10.11 | 2,792 | +0.34(+3.48%) |
Aug 16, 2010 | 9.710 | 9.960 | 9.700 | 9.770 | 475,046 | -0.03(-0.31%) |
Aug 13, 2010 | 9.800 | 9.830 | 9.570 | 9.800 | 485,387 | +0.12(+1.24%) |
Aug 12, 2010 | 9.640 | 9.790 | 9.340 | 9.680 | 699 | -0.10(-1.02%) |
Aug 11, 2010 | 10.15 | 10.15 | 9.600 | 9.780 | 646,177 | -0.57(-5.51%) |
Aug 10, 2010 | 10.35 | 10.44 | 10.15 | 10.35 | 443,742 | -0.13(-1.24%) |
Aug 09, 2010 | 10.69 | 10.74 | 10.42 | 10.48 | 756,318 | -0.17(-1.60%) |
Aug 06, 2010 | 10.65 | 10.68 | 10.27 | 10.65 | 612,697 | -0.04(-0.37%) |
Aug 05, 2010 | 10.95 | 11.18 | 10.66 | 10.69 | 545,856 | -0.36(-3.26%) |
Aug 04, 2010 | 11.16 | 11.18 | 10.78 | 11.05 | 200 | -0.09(-0.81%) |
Aug 03, 2010 | 11.04 | 11.23 | 10.92 | 11.14 | 500,416 | +0.03(+0.27%) |
Aug 02, 2010 | 10.79 | 11.14 | 10.72 | 11.11 | 665,388 | +0.49(+4.61%) |
Jul 30, 2010 | 10.62 | 10.85 | 10.58 | 10.62 | 339,443 | -0.22(-2.03%) |
Jul 29, 2010 | 11.09 | 11.12 | 10.69 | 10.84 | 246,822 | -0.14(-1.28%) |
Jul 28, 2010 | 10.98 | 11.13 | 10.96 | 10.98 | 1,878 | -0.10(-0.90%) |
Jul 27, 2010 | 11.25 | 11.37 | 11.06 | 11.08 | 507,533 | -0.11(-0.98%) |
Jul 26, 2010 | 10.87 | 11.20 | 10.73 | 11.19 | 261,546 | +0.33(+3.04%) |
Jul 23, 2010 | 10.72 | 10.91 | 10.63 | 10.86 | 381,880 | +0.08(+0.74%) |
Jul 22, 2010 | 10.67 | 10.80 | 10.61 | 10.78 | 503,145 | +0.26(+2.47%) |
Jul 21, 2010 | 10.57 | 10.68 | 10.27 | 10.52 | 804,208 | +0.04(+0.38%) |
Jul 20, 2010 | 10.00 | 10.49 | 9.940 | 10.48 | 461,704 | +0.37(+3.66%) |
Jul 19, 2010 | 10.16 | 10.18 | 9.800 | 10.11 | 585,742 | -0.01(-0.10%) |
Jul 16, 2010 | 10.10 | 10.86 | 10.07 | 10.12 | 638,272 | -0.84(-7.66%) |
Jul 15, 2010 | 10.98 | 10.98 | 10.61 | 10.96 | 956,812 | -0.04(-0.36%) |
Jul 14, 2010 | 11.00 | 11.18 | 10.76 | 11.00 | 1,216,762 | -0.01(-0.09%) |
Jul 13, 2010 | 11.01 | 11.09 | 10.56 | 11.01 | 4,591 | +0.50(+4.76%) |
Jul 12, 2010 | 10.72 | 10.91 | 10.39 | 10.51 | 317,950 | -0.24(-2.23%) |
Jul 09, 2010 | 10.75 | 10.76 | 10.33 | 10.75 | 679,707 | +0.31(+2.97%) |
Jul 08, 2010 | 10.44 | 10.44 | 9.930 | 10.44 | 1,395 | +0.53(+5.35%) |
Jul 07, 2010 | 9.730 | 10.00 | 9.660 | 9.910 | 1,278,486 | +0.18(+1.85%) |
Jul 06, 2010 | 9.730 | 10.10 | 9.690 | 9.730 | 2,348 | -0.02(-0.21%) |
Jul 02, 2010 | 9.750 | 9.810 | 9.430 | 9.750 | 614,783 | +0.27(+2.85%) |
Jul 01, 2010 | 9.430 | 9.490 | 9.260 | 9.480 | 703,203 | +0.08(+0.85%) |
Jun 30, 2010 | 9.400 | 9.600 | 9.330 | 9.400 | 4,027 | -0.07(-0.74%) |
Jun 29, 2010 | 9.770 | 9.770 | 9.400 | 9.470 | 641,330 | -0.67(-6.61%) |
Jun 25, 2010 | 10.14 | 10.27 | 9.820 | 10.14 | 1,843,681 | +0.13(+1.30%) |
Jun 24, 2010 | 10.01 | 10.53 | 9.990 | 10.01 | 272 | -0.52(-4.94%) |
Jun 23, 2010 | 10.05 | 10.69 | 10.05 | 10.53 | 726,232 | +0.47(+4.67%) |
Jun 22, 2010 | 10.06 | 10.39 | 10.06 | 10.06 | 1,335 | -0.14(-1.37%) |
Jun 21, 2010 | 10.37 | 10.46 | 10.14 | 10.20 | 493,487 | -0.03(-0.29%) |
Jun 18, 2010 | 10.23 | 10.51 | 10.16 | 10.23 | 668,970 | -0.22(-2.11%) |
Jun 17, 2010 | 10.45 | 10.70 | 10.40 | 10.45 | 259 | -0.23(-2.15%) |
Jun 16, 2010 | 10.88 | 11.00 | 10.62 | 10.68 | 416,895 | -0.27(-2.47%) |
Jun 15, 2010 | 10.95 | 10.97 | 10.60 | 10.95 | 2,320 | +0.43(+4.09%) |
Jun 14, 2010 | 10.65 | 10.83 | 10.48 | 10.52 | 296,025 | -0.06(-0.57%) |
Jun 11, 2010 | 10.28 | 10.64 | 10.24 | 10.58 | 516,051 | +0.17(+1.63%) |
Jun 10, 2010 | 10.41 | 10.60 | 10.30 | 10.41 | 2,156 | +0.13(+1.26%) |
Jun 09, 2010 | 10.45 | 10.58 | 10.20 | 10.28 | 325,721 | -0.06(-0.58%) |
Jun 08, 2010 | 10.44 | 10.55 | 10.17 | 10.34 | 506,592 | -0.07(-0.67%) |
Jun 07, 2010 | 10.78 | 10.84 | 10.39 | 10.41 | 409,096 | -0.29(-2.71%) |
Jun 04, 2010 | 10.70 | 11.06 | 10.67 | 10.70 | 673,032 | -0.41(-3.69%) |
Jun 03, 2010 | 11.11 | 11.34 | 11.06 | 11.11 | 258 | -0.02(-0.18%) |
Jun 02, 2010 | 11.13 | 11.13 | 10.87 | 11.13 | 434,397 | +0.19(+1.74%) |