Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.03 | 16.17 | 15.71 | 15.72 | 182,739 | -0.21(-1.30%) |
May 23, 2011 | 15.55 | 16.04 | 15.44 | 15.93 | 180,420 | +0.14(+0.89%) |
May 20, 2011 | 15.94 | 16.01 | 15.56 | 15.79 | 398,749 | -0.25(-1.57%) |
May 19, 2011 | 16.07 | 16.25 | 15.92 | 16.04 | 298,201 | -0.05(-0.32%) |
May 18, 2011 | 16.03 | 16.19 | 15.83 | 16.09 | 283,431 | +0.01(+0.05%) |
May 17, 2011 | 16.15 | 16.41 | 15.96 | 16.09 | 459,510 | -0.21(-1.27%) |
May 16, 2011 | 16.44 | 16.56 | 16.23 | 16.29 | 282,921 | -0.44(-2.61%) |
May 13, 2011 | 16.98 | 17.09 | 16.68 | 16.73 | 277,698 | -0.16(-0.97%) |
May 12, 2011 | 16.73 | 17.05 | 16.64 | 16.89 | 253,430 | +0.14(+0.84%) |
May 11, 2011 | 17.02 | 17.04 | 16.55 | 16.75 | 326,785 | -0.30(-1.74%) |
May 10, 2011 | 16.70 | 17.10 | 16.66 | 17.05 | 330,681 | +0.37(+2.22%) |
May 09, 2011 | 17.38 | 17.42 | 16.66 | 16.68 | 304,319 | -0.69(-3.97%) |
May 06, 2011 | 16.50 | 17.61 | 15.85 | 17.37 | 510,138 | -0.57(-3.18%) |
May 05, 2011 | 17.96 | 18.33 | 17.79 | 17.94 | 121,477 | -0.11(-0.62%) |
May 04, 2011 | 18.30 | 18.46 | 17.89 | 18.05 | 199,038 | -0.15(-0.81%) |
May 03, 2011 | 18.38 | 18.39 | 18.01 | 18.20 | 141,975 | -0.18(-0.97%) |
May 02, 2011 | 18.43 | 18.43 | 18.36 | 18.38 | 138,124 | -0.36(-1.90%) |
Apr 29, 2011 | 18.70 | 18.99 | 18.70 | 18.73 | 124,597 | +0.06(+0.32%) |
Apr 28, 2011 | 18.77 | 18.85 | 18.65 | 18.67 | 99,097 | -0.11(-0.59%) |
Apr 27, 2011 | 18.68 | 18.90 | 18.49 | 18.78 | 79,659 | +0.08(+0.44%) |
Apr 26, 2011 | 18.22 | 19.02 | 18.22 | 18.70 | 337,605 | +0.50(+2.77%) |
Apr 25, 2011 | 18.41 | 18.43 | 18.06 | 18.20 | 143,290 | -0.33(-1.76%) |
Apr 21, 2011 | 18.79 | 18.79 | 18.21 | 18.52 | 180,807 | -0.16(-0.87%) |
Apr 20, 2011 | 18.50 | 19.08 | 18.49 | 18.69 | 315,050 | +0.49(+2.69%) |
Apr 19, 2011 | 17.61 | 18.22 | 17.47 | 18.20 | 212,076 | +0.64(+3.67%) |
Apr 18, 2011 | 17.76 | 17.80 | 17.20 | 17.55 | 144,128 | -0.50(-2.79%) |
Apr 15, 2011 | 17.58 | 18.10 | 17.58 | 18.06 | 165,635 | +0.42(+2.40%) |
Apr 14, 2011 | 17.35 | 17.73 | 17.35 | 17.64 | 158,081 | -0.04(-0.21%) |
Apr 13, 2011 | 18.02 | 18.08 | 17.46 | 17.67 | 183,835 | -0.09(-0.50%) |
Apr 12, 2011 | 18.04 | 18.15 | 17.64 | 17.76 | 209,303 | -0.36(-2.00%) |
Apr 11, 2011 | 18.18 | 18.46 | 18.11 | 18.12 | 140,723 | -0.05(-0.29%) |
Apr 08, 2011 | 18.72 | 18.81 | 18.13 | 18.18 | 138,195 | -0.40(-2.15%) |
Apr 07, 2011 | 18.97 | 19.10 | 18.47 | 18.58 | 168,599 | -0.41(-2.15%) |
Apr 06, 2011 | 19.01 | 19.32 | 18.81 | 18.98 | 252,282 | +0.18(+0.95%) |
Apr 05, 2011 | 18.78 | 19.40 | 18.72 | 18.81 | 212,865 | -0.09(-0.47%) |
Apr 04, 2011 | 18.56 | 19.23 | 18.56 | 18.90 | 322,084 | +0.53(+2.89%) |
Apr 01, 2011 | 19.04 | 19.04 | 18.16 | 18.36 | 347,938 | -0.52(-2.77%) |
Mar 31, 2011 | 18.62 | 18.96 | 18.51 | 18.89 | 190,248 | +0.29(+1.54%) |
Mar 30, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 163,774 | +0.18(+0.96%) |
Mar 29, 2011 | 18.46 | 18.53 | 18.31 | 18.42 | 164,226 | +0.02(+0.12%) |
Mar 28, 2011 | 18.61 | 18.63 | 18.33 | 18.40 | 314,840 | -0.06(-0.32%) |
Mar 25, 2011 | 18.45 | 18.91 | 18.18 | 18.46 | 235,533 | +0.24(+1.33%) |
Mar 24, 2011 | 18.00 | 18.40 | 17.75 | 18.22 | 207,403 | +0.36(+2.02%) |
Mar 23, 2011 | 17.71 | 17.96 | 17.49 | 17.86 | 207,993 | +0.02(+0.12%) |
Mar 22, 2011 | 17.80 | 17.97 | 17.64 | 17.83 | 342,976 | +0.02(+0.12%) |
Mar 21, 2011 | 17.88 | 17.89 | 17.61 | 17.81 | 388,328 | +0.04(+0.25%) |
Mar 18, 2011 | 16.40 | 17.78 | 16.34 | 17.77 | 720,016 | +1.52(+9.34%) |
Mar 17, 2011 | 16.36 | 16.74 | 16.14 | 16.25 | 472,139 | +0.55(+3.47%) |
Mar 16, 2011 | 15.65 | 17.36 | 15.26 | 15.71 | 987,397 | +1.58(+11.16%) |
Mar 15, 2011 | 13.99 | 14.23 | 13.96 | 14.13 | 108,072 | -0.13(-0.88%) |
Mar 14, 2011 | 14.17 | 14.39 | 14.14 | 14.25 | 83,932 | -0.11(-0.77%) |
Mar 11, 2011 | 14.36 | 14.50 | 14.16 | 14.36 | 67,941 | -0.02(-0.15%) |
Mar 10, 2011 | 14.61 | 14.62 | 14.36 | 14.39 | 109,294 | -0.43(-2.93%) |
Mar 09, 2011 | 14.84 | 15.00 | 14.81 | 14.82 | 67,783 | -0.01(-0.10%) |
Mar 08, 2011 | 14.32 | 14.98 | 14.28 | 14.84 | 88,116 | +0.56(+3.92%) |
Mar 07, 2011 | 14.67 | 14.67 | 14.17 | 14.28 | 138,647 | -0.36(-2.47%) |
Mar 04, 2011 | 14.79 | 14.79 | 14.42 | 14.64 | 101,008 | -0.14(-0.95%) |
Mar 03, 2011 | 14.69 | 14.91 | 14.59 | 14.78 | 115,161 | +0.40(+2.77%) |
Mar 02, 2011 | 14.36 | 14.53 | 14.29 | 14.38 | 80,788 | -0.01(-0.05%) |
Mar 01, 2011 | 14.68 | 14.71 | 14.25 | 14.39 | 136,535 | -0.26(-1.76%) |
Feb 28, 2011 | 14.69 | 14.86 | 14.39 | 14.64 | 128,317 | +0.13(+0.86%) |
Feb 25, 2011 | 14.25 | 14.58 | 14.17 | 14.52 | 88,076 | +0.36(+2.55%) |
Feb 24, 2011 | 14.20 | 14.36 | 14.00 | 14.16 | 135,699 | -0.01(-0.10%) |
Feb 23, 2011 | 14.68 | 14.72 | 14.13 | 14.17 | 189,872 | -0.47(-3.22%) |
Feb 22, 2011 | 15.06 | 15.22 | 14.62 | 14.64 | 206,964 | -0.60(-3.92%) |
Feb 18, 2011 | 15.37 | 15.37 | 15.22 | 15.24 | 132,214 | -0.08(-0.53%) |
Feb 17, 2011 | 15.26 | 15.43 | 15.18 | 15.32 | 127,499 | +0.04(+0.29%) |
Feb 16, 2011 | 15.16 | 15.31 | 15.13 | 15.28 | 72,110 | +0.21(+1.42%) |
Feb 15, 2011 | 15.32 | 15.35 | 15.05 | 15.06 | 116,023 | -0.24(-1.54%) |
Feb 14, 2011 | 15.43 | 15.52 | 15.18 | 15.30 | 89,347 | -0.10(-0.67%) |
Feb 11, 2011 | 15.11 | 15.45 | 15.04 | 15.40 | 85,232 | +0.21(+1.36%) |
Feb 10, 2011 | 15.10 | 15.27 | 15.10 | 15.20 | 49,638 | +0.01(+0.10%) |
Feb 09, 2011 | 15.29 | 15.37 | 15.12 | 15.18 | 70,472 | -0.24(-1.53%) |
Feb 08, 2011 | 15.37 | 15.53 | 15.23 | 15.42 | 88,786 | +0.02(+0.14%) |
Feb 07, 2011 | 15.08 | 15.53 | 15.07 | 15.40 | 96,445 | +0.32(+2.10%) |
Feb 04, 2011 | 14.87 | 15.19 | 14.76 | 15.08 | 159,809 | +0.21(+1.44%) |
Feb 03, 2011 | 14.71 | 14.90 | 14.59 | 14.87 | 100,994 | +0.10(+0.70%) |
Feb 02, 2011 | 15.00 | 15.01 | 14.73 | 14.76 | 125,645 | -0.31(-2.05%) |
Feb 01, 2011 | 14.89 | 15.11 | 14.73 | 15.07 | 127,832 | +0.34(+2.30%) |
Jan 31, 2011 | 14.80 | 14.98 | 14.65 | 14.73 | 83,196 | -0.04(-0.30%) |
Jan 28, 2011 | 15.36 | 15.36 | 14.69 | 14.78 | 185,573 | -0.58(-3.79%) |
Jan 27, 2011 | 15.13 | 15.53 | 15.13 | 15.36 | 94,200 | +0.17(+1.12%) |
Jan 26, 2011 | 14.77 | 15.27 | 14.77 | 15.19 | 150,209 | +0.43(+2.89%) |
Jan 25, 2011 | 14.81 | 14.87 | 14.61 | 14.76 | 115,837 | -0.14(-0.94%) |
Jan 24, 2011 | 14.87 | 15.09 | 14.84 | 14.90 | 189,669 | -0.01(-0.10%) |
Jan 21, 2011 | 15.31 | 15.38 | 14.84 | 14.92 | 117,311 | -0.29(-1.94%) |
Jan 20, 2011 | 15.31 | 15.40 | 15.09 | 15.21 | 182,673 | -0.13(-0.82%) |
Jan 19, 2011 | 15.87 | 15.90 | 15.32 | 15.34 | 143,181 | -0.56(-3.52%) |
Jan 18, 2011 | 15.93 | 16.03 | 15.75 | 15.90 | 114,136 | -0.10(-0.60%) |
Jan 14, 2011 | 15.95 | 16.09 | 15.85 | 15.99 | 95,218 | +0.04(+0.23%) |
Jan 13, 2011 | 15.96 | 16.07 | 15.86 | 15.96 | 123,423 | -0.05(-0.32%) |
Jan 12, 2011 | 16.01 | 16.09 | 15.84 | 16.01 | 115,047 | +0.16(+1.02%) |
Jan 11, 2011 | 15.82 | 15.93 | 15.66 | 15.85 | 119,697 | +0.09(+0.56%) |
Jan 10, 2011 | 15.26 | 15.87 | 15.12 | 15.76 | 225,213 | +0.47(+3.08%) |
Jan 07, 2011 | 15.45 | 15.51 | 14.94 | 15.29 | 113,794 | -0.11(-0.72%) |
Jan 06, 2011 | 15.59 | 15.65 | 15.18 | 15.40 | 131,989 | -0.15(-0.99%) |
Jan 05, 2011 | 15.16 | 15.57 | 15.01 | 15.55 | 105,794 | +0.35(+2.33%) |
Jan 04, 2011 | 15.71 | 15.71 | 15.05 | 15.20 | 160,112 | -0.45(-2.87%) |
Jan 03, 2011 | 15.50 | 15.93 | 15.22 | 15.65 | 171,376 | +0.01(+0.09%) |
Dec 31, 2010 | 15.79 | 15.90 | 15.58 | 15.63 | 86,965 | -0.16(-1.03%) |
Dec 30, 2010 | 15.89 | 16.05 | 15.79 | 15.79 | 78,237 | -0.04(-0.28%) |
Dec 29, 2010 | 15.90 | 15.92 | 15.71 | 15.84 | 86,694 | +0.01(+0.09%) |
Dec 28, 2010 | 15.84 | 15.93 | 15.70 | 15.82 | 94,293 | +0.00(+0.00%) |
Dec 27, 2010 | 15.66 | 15.87 | 15.49 | 15.82 | 61,753 | +0.12(+0.79%) |
Dec 23, 2010 | 15.90 | 15.92 | 15.68 | 15.70 | 73,758 | -0.18(-1.11%) |
Dec 22, 2010 | 15.96 | 15.98 | 15.68 | 15.87 | 72,448 | -0.03(-0.18%) |
Dec 21, 2010 | 16.01 | 16.05 | 15.87 | 15.90 | 119,012 | +0.01(+0.05%) |
Dec 20, 2010 | 15.38 | 16.06 | 15.38 | 15.90 | 170,916 | +0.54(+3.52%) |
Dec 17, 2010 | 15.53 | 15.53 | 15.09 | 15.36 | 478,775 | -0.15(-0.99%) |
Dec 16, 2010 | 15.22 | 15.52 | 15.18 | 15.51 | 156,859 | +0.30(+1.97%) |
Dec 15, 2010 | 15.10 | 15.34 | 15.10 | 15.21 | 123,193 | +0.06(+0.39%) |
Dec 14, 2010 | 15.06 | 15.29 | 15.00 | 15.15 | 90,042 | +0.15(+1.02%) |
Dec 13, 2010 | 15.15 | 15.25 | 14.98 | 15.00 | 145,502 | -0.15(-1.01%) |
Dec 10, 2010 | 15.09 | 15.17 | 14.75 | 15.15 | 278,755 | +0.12(+0.78%) |
Dec 09, 2010 | 15.03 | 15.11 | 14.93 | 15.03 | 201,306 | +0.08(+0.54%) |
Dec 08, 2010 | 15.04 | 15.15 | 14.93 | 14.95 | 151,711 | -0.04(-0.24%) |
Dec 07, 2010 | 15.14 | 15.19 | 14.94 | 14.99 | 160,863 | -0.03(-0.20%) |
Dec 06, 2010 | 14.95 | 15.11 | 14.84 | 15.02 | 139,690 | +0.04(+0.24%) |
Dec 03, 2010 | 14.56 | 15.04 | 14.49 | 14.98 | 133,779 | +0.31(+2.09%) |
Dec 02, 2010 | 14.48 | 14.70 | 14.42 | 14.68 | 136,856 | +0.24(+1.67%) |
Dec 01, 2010 | 14.43 | 14.57 | 14.32 | 14.43 | 160,840 | +0.22(+1.54%) |
Nov 30, 2010 | 14.09 | 14.37 | 13.97 | 14.21 | 181,414 | -0.01(-0.10%) |
Nov 29, 2010 | 14.04 | 14.27 | 13.81 | 14.23 | 126,854 | +0.12(+0.83%) |
Nov 26, 2010 | 14.14 | 14.27 | 14.01 | 14.11 | 44,844 | -0.09(-0.62%) |
Nov 24, 2010 | 13.99 | 14.20 | 14.20 | 14.20 | 189,470 | +0.34(+2.43%) |
Nov 23, 2010 | 13.83 | 13.89 | 13.69 | 13.86 | 130,924 | -0.13(-0.94%) |
Nov 22, 2010 | 14.03 | 14.19 | 13.79 | 14.00 | 159,471 | -0.05(-0.36%) |
Nov 19, 2010 | 13.97 | 14.13 | 13.93 | 14.05 | 121,650 | -0.02(-0.16%) |
Nov 18, 2010 | 13.99 | 14.43 | 13.96 | 14.07 | 228,152 | +0.15(+1.05%) |
Nov 17, 2010 | 13.88 | 14.02 | 13.82 | 13.92 | 95,207 | +0.10(+0.74%) |
Nov 16, 2010 | 13.72 | 13.90 | 13.63 | 13.82 | 189,078 | +0.04(+0.32%) |
Nov 15, 2010 | 13.92 | 14.05 | 13.72 | 13.78 | 190,886 | -0.11(-0.79%) |
Nov 12, 2010 | 13.96 | 14.04 | 13.78 | 13.89 | 144,158 | -0.21(-1.50%) |
Nov 11, 2010 | 13.87 | 14.16 | 13.82 | 14.10 | 101,530 | +0.19(+1.37%) |
Nov 10, 2010 | 13.60 | 13.98 | 13.48 | 13.91 | 190,737 | +0.29(+2.09%) |
Nov 09, 2010 | 13.63 | 13.81 | 13.53 | 13.62 | 126,984 | +0.05(+0.38%) |
Nov 08, 2010 | 13.37 | 13.78 | 13.33 | 13.57 | 178,428 | +0.15(+1.09%) |
Nov 05, 2010 | 13.74 | 13.74 | 12.83 | 13.43 | 235,370 | -0.45(-3.27%) |
Nov 04, 2010 | 13.57 | 13.91 | 13.48 | 13.88 | 185,478 | +0.54(+4.06%) |
Nov 03, 2010 | 13.51 | 13.53 | 13.15 | 13.34 | 155,651 | -0.15(-1.14%) |
Nov 02, 2010 | 13.28 | 13.54 | 13.12 | 13.49 | 166,804 | +0.37(+2.84%) |
Nov 01, 2010 | 13.21 | 13.27 | 12.99 | 13.12 | 166,581 | -0.01(-0.06%) |
Oct 29, 2010 | 12.89 | 13.18 | 12.86 | 13.13 | 153,871 | +0.18(+1.36%) |
Oct 28, 2010 | 13.10 | 13.22 | 12.85 | 12.95 | 130,900 | -0.07(-0.51%) |
Oct 27, 2010 | 13.02 | 13.13 | 12.77 | 13.02 | 103,859 | -0.15(-1.11%) |
Oct 25, 2010 | 13.24 | 13.31 | 13.11 | 13.16 | 88,815 | -0.01(-0.06%) |
Oct 22, 2010 | 13.15 | 13.18 | 13.03 | 13.17 | 68,314 | +0.06(+0.45%) |
Oct 21, 2010 | 13.16 | 13.25 | 12.84 | 13.11 | 117,650 | +0.01(+0.06%) |
Oct 20, 2010 | 13.13 | 13.29 | 13.06 | 13.10 | 122,012 | +0.06(+0.45%) |
Oct 19, 2010 | 13.08 | 13.40 | 12.96 | 13.04 | 133,612 | -0.24(-1.82%) |
Oct 18, 2010 | 13.26 | 13.33 | 13.18 | 13.29 | 123,636 | +0.02(+0.17%) |
Oct 15, 2010 | 13.59 | 13.65 | 13.16 | 13.26 | 220,523 | -0.21(-1.57%) |
Oct 14, 2010 | 13.45 | 13.54 | 13.32 | 13.48 | 158,842 | +0.04(+0.33%) |
Oct 13, 2010 | 13.53 | 13.64 | 13.35 | 13.43 | 129,775 | -0.04(-0.27%) |
Oct 12, 2010 | 13.23 | 13.51 | 13.11 | 13.47 | 105,597 | +0.17(+1.26%) |
Oct 11, 2010 | 13.48 | 13.53 | 13.28 | 13.30 | 89,655 | -0.18(-1.30%) |
Oct 08, 2010 | 13.48 | 13.58 | 12.91 | 13.48 | 158,581 | +0.56(+4.36%) |
Oct 07, 2010 | 13.02 | 13.02 | 12.80 | 12.91 | 80,191 | -0.01(-0.06%) |
Oct 06, 2010 | 12.94 | 13.01 | 12.80 | 12.92 | 179,256 | -0.06(-0.45%) |
Oct 05, 2010 | 12.84 | 13.15 | 12.82 | 12.98 | 236,209 | +0.31(+2.42%) |
Oct 04, 2010 | 12.75 | 12.75 | 12.39 | 12.67 | 171,815 | -0.09(-0.69%) |
Oct 01, 2010 | 12.76 | 12.80 | 12.64 | 12.76 | 77,609 | +0.12(+0.96%) |
Sep 30, 2010 | 12.64 | 12.86 | 12.58 | 12.64 | 2,141 | -0.03(-0.21%) |
Sep 29, 2010 | 12.35 | 12.72 | 12.17 | 12.66 | 161,217 | +0.34(+2.73%) |
Sep 28, 2010 | 12.37 | 12.41 | 12.15 | 12.33 | 298 | +0.05(+0.41%) |
Sep 27, 2010 | 12.29 | 12.42 | 12.24 | 12.28 | 265,461 | -0.07(-0.59%) |
Sep 24, 2010 | 12.19 | 12.39 | 12.15 | 12.35 | 317,641 | +0.36(+3.02%) |
Sep 23, 2010 | 11.99 | 12.40 | 11.94 | 11.99 | 34,657 | -0.33(-2.65%) |
Sep 22, 2010 | 12.23 | 12.45 | 12.08 | 12.31 | 162,935 | -0.01(-0.06%) |
Sep 21, 2010 | 12.47 | 12.55 | 12.23 | 12.32 | 209,852 | -0.16(-1.28%) |
Sep 20, 2010 | 12.44 | 12.68 | 12.29 | 12.48 | 286,669 | +0.14(+1.11%) |
Sep 17, 2010 | 12.34 | 12.47 | 11.73 | 12.34 | 294,770 | +0.42(+3.52%) |
Sep 15, 2010 | 11.85 | 12.02 | 11.81 | 11.92 | 158,122 | +0.04(+0.30%) |
Sep 14, 2010 | 11.89 | 11.94 | 11.78 | 11.89 | 216,620 | -0.06(-0.48%) |
Sep 13, 2010 | 11.67 | 12.07 | 11.61 | 11.94 | 221,575 | +0.43(+3.71%) |
Sep 10, 2010 | 11.51 | 11.71 | 11.42 | 11.52 | 122,745 | +0.01(+0.13%) |
Sep 09, 2010 | 11.60 | 11.66 | 11.36 | 11.50 | 137,418 | +0.03(+0.25%) |
Sep 08, 2010 | 11.52 | 11.59 | 11.34 | 11.47 | 97,670 | +0.02(+0.19%) |
Sep 07, 2010 | 11.50 | 11.69 | 11.39 | 11.45 | 1,005 | -0.07(-0.63%) |
Sep 03, 2010 | 11.43 | 11.55 | 11.30 | 11.52 | 208,037 | +0.28(+2.51%) |
Sep 02, 2010 | 10.97 | 11.26 | 10.89 | 11.24 | 499 | +0.25(+2.31%) |
Sep 01, 2010 | 10.76 | 11.00 | 10.62 | 10.99 | 374,768 | +0.41(+3.83%) |
Aug 31, 2010 | 10.58 | 10.90 | 10.50 | 10.58 | 828 | -0.09(-0.82%) |
Aug 30, 2010 | 10.81 | 10.97 | 10.65 | 10.67 | 295,438 | -0.16(-1.47%) |
Aug 27, 2010 | 10.83 | 10.87 | 10.55 | 10.83 | 222,490 | +0.14(+1.36%) |
Aug 26, 2010 | 10.74 | 10.90 | 10.65 | 10.68 | 1,946 | -0.04(-0.40%) |
Aug 25, 2010 | 10.55 | 10.80 | 10.45 | 10.73 | 697 | +0.13(+1.23%) |
Aug 24, 2010 | 10.83 | 10.90 | 10.58 | 10.60 | 2,832 | -0.36(-3.30%) |
Aug 23, 2010 | 11.02 | 11.13 | 10.78 | 10.96 | 235,846 | +0.02(+0.20%) |
Aug 20, 2010 | 10.67 | 11.00 | 10.27 | 10.94 | 407,208 | +0.20(+1.82%) |
Aug 19, 2010 | 11.00 | 11.10 | 10.70 | 10.74 | 2,433 | -0.22(-1.98%) |
Aug 18, 2010 | 10.96 | 11.18 | 10.86 | 10.96 | 291,270 | -0.01(-0.07%) |
Aug 17, 2010 | 10.89 | 11.17 | 10.85 | 10.97 | 1,681 | +0.25(+2.30%) |
Aug 16, 2010 | 10.62 | 10.76 | 10.59 | 10.72 | 171,142 | +0.07(+0.68%) |
Aug 13, 2010 | 10.65 | 11.04 | 10.44 | 10.65 | 346,480 | +0.89(+9.13%) |
Aug 12, 2010 | 9.728 | 9.880 | 9.713 | 9.757 | 118,621 | -0.11(-1.10%) |
Aug 11, 2010 | 10.18 | 10.28 | 9.851 | 9.865 | 222,254 | -0.63(-6.00%) |
Aug 10, 2010 | 10.65 | 10.65 | 10.28 | 10.50 | 115,451 | -0.32(-2.95%) |
Aug 09, 2010 | 10.58 | 10.84 | 10.50 | 10.81 | 82,195 | +0.32(+3.04%) |
Aug 06, 2010 | 10.50 | 10.56 | 10.23 | 10.50 | 118,613 | -0.10(-0.96%) |
Aug 05, 2010 | 10.60 | 10.67 | 10.43 | 10.60 | 99,144 | -0.11(-1.02%) |
Aug 04, 2010 | 10.52 | 10.73 | 10.47 | 10.71 | 73,650 | +0.21(+2.00%) |
Aug 03, 2010 | 10.74 | 10.74 | 10.42 | 10.50 | 65,548 | -0.26(-2.42%) |
Aug 02, 2010 | 10.60 | 10.82 | 10.58 | 10.76 | 97,048 | +0.33(+3.20%) |
Jul 30, 2010 | 10.42 | 10.63 | 10.32 | 10.42 | 91,297 | -0.16(-1.51%) |
Jul 29, 2010 | 10.66 | 10.68 | 10.19 | 10.58 | 129,138 | +0.02(+0.21%) |
Jul 28, 2010 | 10.56 | 10.68 | 10.44 | 10.56 | 1,130 | -0.04(-0.34%) |
Jul 27, 2010 | 10.83 | 10.93 | 10.58 | 10.60 | 127,407 | -0.13(-1.22%) |
Jul 26, 2010 | 10.53 | 10.75 | 10.48 | 10.73 | 135,024 | +0.20(+1.86%) |
Jul 23, 2010 | 10.28 | 10.74 | 10.26 | 10.53 | 129,608 | +0.23(+2.25%) |
Jul 22, 2010 | 9.865 | 10.33 | 9.865 | 10.30 | 109,362 | +0.56(+5.73%) |
Jul 21, 2010 | 10.10 | 10.10 | 9.728 | 9.742 | 89,312 | -0.25(-2.54%) |
Jul 20, 2010 | 9.742 | 10.02 | 9.590 | 9.996 | 103,598 | +0.12(+1.25%) |
Jul 19, 2010 | 9.728 | 9.894 | 9.684 | 9.873 | 122,312 | +0.17(+1.72%) |
Jul 16, 2010 | 9.706 | 10.05 | 9.670 | 9.706 | 165,913 | -0.42(-4.15%) |
Jul 15, 2010 | 10.16 | 10.16 | 9.858 | 10.13 | 76,010 | +0.01(+0.07%) |
Jul 14, 2010 | 10.17 | 10.21 | 10.02 | 10.12 | 68,047 | -0.07(-0.71%) |
Jul 13, 2010 | 10.19 | 10.21 | 9.858 | 10.19 | 2,765 | +0.40(+4.07%) |
Jul 12, 2010 | 9.641 | 9.869 | 9.597 | 9.793 | 156,361 | +0.16(+1.65%) |
Jul 09, 2010 | 9.634 | 9.634 | 9.474 | 9.634 | 129,647 | +0.12(+1.29%) |
Jul 08, 2010 | 9.511 | 9.684 | 9.351 | 9.511 | 120,408 | -0.07(-0.68%) |
Jul 07, 2010 | 9.243 | 9.612 | 9.235 | 9.576 | 134,310 | +0.34(+3.69%) |
Jul 06, 2010 | 9.235 | 9.735 | 9.090 | 9.235 | 1,413 | -0.21(-2.22%) |
Jul 02, 2010 | 9.445 | 9.713 | 9.271 | 9.445 | 220,531 | -0.12(-1.21%) |
Jul 01, 2010 | 9.800 | 9.844 | 9.424 | 9.561 | 222,487 | -0.17(-1.79%) |
Jun 30, 2010 | 9.735 | 10.04 | 9.692 | 9.735 | 2,218 | -0.21(-2.11%) |
Jun 29, 2010 | 10.27 | 10.30 | 9.822 | 9.945 | 137,429 | -0.78(-7.23%) |
Jun 25, 2010 | 10.72 | 10.80 | 10.51 | 10.72 | 390,643 | +0.08(+0.75%) |
Jun 24, 2010 | 10.64 | 10.84 | 10.56 | 10.64 | 167 | -0.17(-1.54%) |
Jun 23, 2010 | 10.84 | 10.97 | 10.77 | 10.81 | 173,799 | -0.01(-0.13%) |
Jun 22, 2010 | 10.82 | 11.19 | 10.76 | 10.82 | 827 | -0.27(-2.39%) |
Jun 21, 2010 | 11.32 | 11.33 | 10.94 | 11.09 | 169,162 | -0.07(-0.64%) |
Jun 18, 2010 | 11.16 | 11.24 | 10.98 | 11.16 | 280,925 | +0.16(+1.50%) |
Jun 17, 2010 | 10.99 | 11.02 | 10.66 | 10.99 | 160 | +0.16(+1.52%) |
Jun 16, 2010 | 10.91 | 10.96 | 10.74 | 10.83 | 128,283 | -0.12(-1.11%) |
Jun 15, 2010 | 10.95 | 11.00 | 10.54 | 10.95 | 1,437 | +0.59(+5.74%) |
Jun 14, 2010 | 10.48 | 10.57 | 10.32 | 10.36 | 118,182 | -0.06(-0.62%) |
Jun 11, 2010 | 10.18 | 10.42 | 10.18 | 10.42 | 122,652 | +0.12(+1.18%) |
Jun 10, 2010 | 10.30 | 10.31 | 10.10 | 10.30 | 1,335 | +0.26(+2.57%) |
Jun 09, 2010 | 10.26 | 10.30 | 9.919 | 10.04 | 520,596 | -0.12(-1.20%) |
Jun 08, 2010 | 10.37 | 10.46 | 10.03 | 10.16 | 264,687 | -0.15(-1.46%) |
Jun 07, 2010 | 10.28 | 10.61 | 10.28 | 10.31 | 316,395 | +0.06(+0.56%) |
Jun 04, 2010 | 10.26 | 10.43 | 10.20 | 10.26 | 441,979 | -0.32(-2.98%) |
Jun 03, 2010 | 10.57 | 10.65 | 10.42 | 10.57 | 216,452 | +0.04(+0.34%) |
Jun 02, 2010 | 10.53 | 10.56 | 10.22 | 10.53 | 201,519 | +0.38(+3.74%) |