Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.95 | 13.15 | 12.88 | 13.08 | 221,250 | +0.12(+0.96%) |
Jun 29, 2011 | 13.07 | 13.07 | 12.82 | 12.96 | 349,157 | -0.06(-0.43%) |
Jun 28, 2011 | 12.91 | 13.09 | 12.91 | 13.02 | 172,585 | +0.17(+1.32%) |
Jun 27, 2011 | 12.89 | 12.98 | 12.82 | 12.85 | 181,824 | -0.02(-0.15%) |
Jun 24, 2011 | 12.81 | 12.92 | 12.77 | 12.87 | 303,091 | +0.09(+0.71%) |
Jun 23, 2011 | 12.64 | 12.78 | 12.55 | 12.78 | 167,515 | +0.06(+0.45%) |
Jun 22, 2011 | 12.72 | 12.85 | 12.70 | 12.72 | 92,476 | -0.08(-0.62%) |
Jun 21, 2011 | 12.83 | 12.84 | 12.62 | 12.80 | 206,988 | +0.07(+0.53%) |
Jun 20, 2011 | 12.78 | 12.78 | 12.63 | 12.73 | 161,722 | +0.08(+0.60%) |
Jun 17, 2011 | 12.73 | 12.79 | 12.50 | 12.65 | 479,920 | -0.02(-0.18%) |
Jun 16, 2011 | 12.54 | 12.80 | 12.54 | 12.68 | 190,266 | +0.12(+0.99%) |
Jun 15, 2011 | 12.55 | 12.65 | 12.47 | 12.55 | 214,148 | -0.11(-0.86%) |
Jun 14, 2011 | 12.70 | 12.70 | 12.59 | 12.66 | 174,937 | +0.07(+0.54%) |
Jun 13, 2011 | 12.62 | 12.71 | 12.50 | 12.59 | 183,218 | +0.04(+0.33%) |
Jun 10, 2011 | 12.60 | 12.71 | 12.52 | 12.55 | 202,186 | -0.07(-0.57%) |
Jun 09, 2011 | 12.67 | 12.71 | 12.61 | 12.62 | 172,143 | -0.03(-0.27%) |
Jun 08, 2011 | 12.65 | 12.83 | 12.65 | 12.66 | 131,348 | +0.01(+0.06%) |
Jun 07, 2011 | 12.76 | 12.76 | 12.65 | 12.65 | 154,099 | +0.00(+0.03%) |
Jun 06, 2011 | 12.67 | 12.79 | 12.63 | 12.65 | 172,564 | +0.00(+0.00%) |
Jun 03, 2011 | 12.65 | 12.74 | 12.59 | 12.65 | 275,117 | +0.22(+1.79%) |
May 24, 2011 | 12.44 | 12.56 | 12.37 | 12.42 | 263,019 | +0.04(+0.34%) |
May 23, 2011 | 12.37 | 12.54 | 12.37 | 12.38 | 194,088 | -0.11(-0.91%) |
May 20, 2011 | 12.56 | 12.56 | 12.48 | 12.50 | 279,061 | -0.06(-0.48%) |
May 19, 2011 | 12.66 | 12.73 | 12.51 | 12.56 | 251,327 | -0.07(-0.54%) |
May 18, 2011 | 12.59 | 12.65 | 12.50 | 12.62 | 158,544 | +0.08(+0.60%) |
May 17, 2011 | 12.55 | 12.64 | 12.54 | 12.55 | 142,587 | -0.03(-0.27%) |
May 16, 2011 | 12.62 | 12.66 | 12.56 | 12.58 | 202,104 | -0.07(-0.57%) |
May 13, 2011 | 12.87 | 12.93 | 12.55 | 12.65 | 137,840 | -0.19(-1.47%) |
May 12, 2011 | 12.66 | 12.87 | 12.65 | 12.84 | 200,946 | +0.17(+1.34%) |
May 11, 2011 | 12.86 | 12.93 | 12.65 | 12.67 | 279,281 | -0.20(-1.55%) |
May 10, 2011 | 12.77 | 12.89 | 12.71 | 12.87 | 182,637 | +0.17(+1.34%) |
May 09, 2011 | 12.57 | 12.79 | 12.54 | 12.70 | 176,022 | +0.10(+0.83%) |
May 06, 2011 | 12.73 | 13.03 | 12.58 | 12.60 | 198,874 | -0.09(-0.74%) |
May 05, 2011 | 12.79 | 12.87 | 12.55 | 12.69 | 212,351 | -0.16(-1.25%) |
May 04, 2011 | 13.00 | 13.03 | 12.85 | 12.85 | 114,864 | -0.15(-1.12%) |
May 03, 2011 | 13.01 | 13.05 | 12.89 | 13.00 | 145,133 | -0.03(-0.26%) |
May 02, 2011 | 13.03 | 13.05 | 13.01 | 13.03 | 195,661 | -0.04(-0.29%) |
Apr 29, 2011 | 13.11 | 13.15 | 13.04 | 13.07 | 163,578 | -0.01(-0.11%) |
Apr 28, 2011 | 13.03 | 13.09 | 12.99 | 13.09 | 149,003 | +0.04(+0.34%) |
Apr 27, 2011 | 12.96 | 13.08 | 12.87 | 13.04 | 183,893 | +0.06(+0.43%) |
Apr 26, 2011 | 12.91 | 13.01 | 12.83 | 12.98 | 152,208 | +0.12(+0.93%) |
Apr 25, 2011 | 12.92 | 12.93 | 12.83 | 12.86 | 161,532 | -0.01(-0.09%) |
Apr 21, 2011 | 13.00 | 13.03 | 12.80 | 12.88 | 268,418 | -0.04(-0.32%) |
Apr 20, 2011 | 13.09 | 13.09 | 12.91 | 12.92 | 311,513 | +0.00(+0.00%) |
Apr 19, 2011 | 13.12 | 13.13 | 12.91 | 12.92 | 332,667 | -0.17(-1.32%) |
Apr 18, 2011 | 13.20 | 13.24 | 12.89 | 13.09 | 301,222 | -0.27(-2.02%) |
Apr 15, 2011 | 12.97 | 13.53 | 12.97 | 13.36 | 434,296 | +0.34(+2.65%) |
Apr 14, 2011 | 12.88 | 13.03 | 12.83 | 13.01 | 106,886 | +0.06(+0.43%) |
Apr 13, 2011 | 12.89 | 13.15 | 12.89 | 12.96 | 153,049 | +0.10(+0.82%) |
Apr 12, 2011 | 13.13 | 13.29 | 12.84 | 12.85 | 154,828 | -0.34(-2.61%) |
Apr 11, 2011 | 13.20 | 13.31 | 13.08 | 13.20 | 208,283 | -0.02(-0.17%) |
Apr 08, 2011 | 13.41 | 13.49 | 13.16 | 13.22 | 101,314 | -0.12(-0.87%) |
Apr 07, 2011 | 13.58 | 13.58 | 13.28 | 13.34 | 198,115 | -0.22(-1.60%) |
Apr 06, 2011 | 13.59 | 13.65 | 13.50 | 13.55 | 183,431 | +0.03(+0.22%) |
Apr 05, 2011 | 13.56 | 13.57 | 13.42 | 13.52 | 210,001 | -0.07(-0.55%) |
Apr 04, 2011 | 13.44 | 13.62 | 13.42 | 13.60 | 220,425 | +0.14(+1.03%) |
Apr 01, 2011 | 13.47 | 13.56 | 13.41 | 13.46 | 179,155 | +0.03(+0.25%) |
Mar 31, 2011 | 13.19 | 13.45 | 13.18 | 13.43 | 324,721 | +0.24(+1.79%) |
Mar 30, 2011 | 13.48 | 13.48 | 13.14 | 13.19 | 988,992 | -0.22(-1.62%) |
Mar 29, 2011 | 12.76 | 13.50 | 12.76 | 13.41 | 632,279 | +0.72(+5.63%) |
Mar 28, 2011 | 12.83 | 12.91 | 12.67 | 12.69 | 167,237 | -0.10(-0.76%) |
Mar 25, 2011 | 12.74 | 12.91 | 12.63 | 12.79 | 310,797 | +0.12(+0.95%) |
Mar 24, 2011 | 12.71 | 12.73 | 12.64 | 12.67 | 98,651 | +0.01(+0.06%) |
Mar 23, 2011 | 12.77 | 12.77 | 12.49 | 12.66 | 164,697 | -0.07(-0.59%) |
Mar 22, 2011 | 12.64 | 12.78 | 12.64 | 12.74 | 149,708 | +0.10(+0.77%) |
Mar 21, 2011 | 12.63 | 12.65 | 12.57 | 12.64 | 205,412 | +0.17(+1.35%) |
Mar 18, 2011 | 12.37 | 12.55 | 12.27 | 12.47 | 367,388 | +0.18(+1.46%) |
Mar 17, 2011 | 12.49 | 12.49 | 12.25 | 12.29 | 174,107 | -0.03(-0.24%) |
Mar 16, 2011 | 12.49 | 12.57 | 12.23 | 12.32 | 344,779 | -0.17(-1.38%) |
Mar 15, 2011 | 12.51 | 12.77 | 12.48 | 12.49 | 226,109 | -0.27(-2.14%) |
Mar 14, 2011 | 12.67 | 12.84 | 12.46 | 12.77 | 506,878 | +0.44(+3.55%) |
Mar 11, 2011 | 12.45 | 12.63 | 12.32 | 12.33 | 317,234 | -0.12(-0.93%) |
Mar 10, 2011 | 12.71 | 12.76 | 12.44 | 12.45 | 203,679 | -0.37(-2.92%) |
Mar 09, 2011 | 12.79 | 12.88 | 12.79 | 12.82 | 71,088 | +0.01(+0.12%) |
Mar 08, 2011 | 12.63 | 12.87 | 12.60 | 12.80 | 142,876 | +0.18(+1.45%) |
Mar 07, 2011 | 12.80 | 12.89 | 12.60 | 12.62 | 200,930 | -0.14(-1.11%) |
Mar 04, 2011 | 12.84 | 12.84 | 12.52 | 12.76 | 331,534 | -0.08(-0.61%) |
Mar 03, 2011 | 12.71 | 12.91 | 12.70 | 12.84 | 277,182 | +0.30(+2.36%) |
Mar 02, 2011 | 12.46 | 12.57 | 12.37 | 12.55 | 213,574 | +0.15(+1.24%) |
Mar 01, 2011 | 12.62 | 12.64 | 12.38 | 12.39 | 125,667 | -0.16(-1.31%) |
Feb 28, 2011 | 12.62 | 12.72 | 12.50 | 12.56 | 172,232 | -0.05(-0.42%) |
Feb 25, 2011 | 12.39 | 12.62 | 12.35 | 12.61 | 186,278 | +0.24(+1.94%) |
Feb 24, 2011 | 12.43 | 12.43 | 12.27 | 12.37 | 330,044 | -0.06(-0.51%) |
Feb 23, 2011 | 12.70 | 12.73 | 12.43 | 12.43 | 253,130 | -0.30(-2.35%) |
Feb 22, 2011 | 12.69 | 12.84 | 12.60 | 12.73 | 286,813 | +0.00(+0.00%) |
Feb 18, 2011 | 12.58 | 12.76 | 12.58 | 12.73 | 285,833 | +0.20(+1.58%) |
Feb 17, 2011 | 12.49 | 12.58 | 12.42 | 12.54 | 215,834 | +0.07(+0.60%) |
Feb 16, 2011 | 12.44 | 12.47 | 12.32 | 12.46 | 175,041 | +0.08(+0.67%) |
Feb 15, 2011 | 12.49 | 12.58 | 12.34 | 12.38 | 308,209 | -0.15(-1.20%) |
Feb 14, 2011 | 12.42 | 12.58 | 12.40 | 12.53 | 320,859 | +0.09(+0.72%) |
Feb 11, 2011 | 12.30 | 12.46 | 12.30 | 12.44 | 114,506 | +0.09(+0.70%) |
Feb 10, 2011 | 12.36 | 12.47 | 12.33 | 12.35 | 267,240 | +0.01(+0.09%) |
Feb 09, 2011 | 12.40 | 12.41 | 12.30 | 12.34 | 174,269 | -0.07(-0.57%) |
Feb 08, 2011 | 12.52 | 12.52 | 12.33 | 12.41 | 180,161 | -0.10(-0.83%) |
Feb 07, 2011 | 12.50 | 12.56 | 12.44 | 12.52 | 204,257 | +0.03(+0.27%) |
Feb 04, 2011 | 12.53 | 12.57 | 12.44 | 12.48 | 250,287 | -0.06(-0.45%) |
Feb 03, 2011 | 12.63 | 12.63 | 12.41 | 12.54 | 261,865 | -0.12(-0.97%) |
Feb 02, 2011 | 12.65 | 12.79 | 12.60 | 12.66 | 160,855 | -0.06(-0.44%) |
Feb 01, 2011 | 12.66 | 12.73 | 12.58 | 12.72 | 180,361 | +0.09(+0.68%) |
Jan 31, 2011 | 12.66 | 12.71 | 12.48 | 12.63 | 282,655 | +0.04(+0.29%) |
Jan 28, 2011 | 12.89 | 12.93 | 12.58 | 12.59 | 267,241 | -0.33(-2.59%) |
Jan 27, 2011 | 13.05 | 13.05 | 12.88 | 12.93 | 153,788 | -0.11(-0.85%) |
Jan 26, 2011 | 12.93 | 13.06 | 12.89 | 13.04 | 211,065 | +0.12(+0.89%) |
Jan 25, 2011 | 12.69 | 12.94 | 12.67 | 12.92 | 316,711 | +0.15(+1.19%) |
Jan 24, 2011 | 12.66 | 12.84 | 12.66 | 12.77 | 259,135 | +0.07(+0.59%) |
Jan 21, 2011 | 12.88 | 12.88 | 12.67 | 12.70 | 275,169 | -0.13(-0.98%) |
Jan 20, 2011 | 12.79 | 12.94 | 12.79 | 12.82 | 211,738 | -0.00(-0.03%) |
Jan 19, 2011 | 12.90 | 13.00 | 12.82 | 12.83 | 182,140 | -0.11(-0.83%) |
Jan 18, 2011 | 13.04 | 13.04 | 12.82 | 12.93 | 241,242 | -0.16(-1.19%) |
Jan 14, 2011 | 12.82 | 13.10 | 12.78 | 13.09 | 118,155 | +0.21(+1.64%) |
Jan 13, 2011 | 12.91 | 12.97 | 12.79 | 12.88 | 176,783 | -0.07(-0.57%) |
Jan 12, 2011 | 13.06 | 13.07 | 12.87 | 12.95 | 168,554 | -0.01(-0.09%) |
Jan 11, 2011 | 13.00 | 13.01 | 12.87 | 12.96 | 144,566 | +0.03(+0.23%) |
Jan 10, 2011 | 12.69 | 13.02 | 12.62 | 12.93 | 415,810 | +0.18(+1.40%) |
Jan 07, 2011 | 12.81 | 12.84 | 12.62 | 12.76 | 225,817 | -0.01(-0.06%) |
Jan 06, 2011 | 12.86 | 12.87 | 12.70 | 12.76 | 118,642 | -0.11(-0.87%) |
Jan 05, 2011 | 12.83 | 12.92 | 12.76 | 12.88 | 242,332 | -0.03(-0.26%) |
Jan 04, 2011 | 13.08 | 13.09 | 12.83 | 12.91 | 212,699 | -0.18(-1.39%) |
Jan 03, 2011 | 12.94 | 13.12 | 12.84 | 13.09 | 213,383 | +0.29(+2.23%) |
Dec 31, 2010 | 12.98 | 13.01 | 12.75 | 12.80 | 273,922 | -0.19(-1.49%) |
Dec 30, 2010 | 13.07 | 13.11 | 12.96 | 13.00 | 445,378 | -0.04(-0.34%) |
Dec 29, 2010 | 12.89 | 13.07 | 12.89 | 13.04 | 267,047 | +0.21(+1.65%) |
Dec 28, 2010 | 12.84 | 12.92 | 12.75 | 12.83 | 222,387 | +0.04(+0.29%) |
Dec 27, 2010 | 12.67 | 12.85 | 12.67 | 12.79 | 91,235 | +0.05(+0.41%) |
Dec 23, 2010 | 12.70 | 12.91 | 12.70 | 12.74 | 243,229 | +0.04(+0.29%) |
Dec 22, 2010 | 12.65 | 12.76 | 12.65 | 12.70 | 219,617 | +0.07(+0.56%) |
Dec 21, 2010 | 13.11 | 13.11 | 12.56 | 12.63 | 821,576 | -0.53(-4.01%) |
Dec 20, 2010 | 13.17 | 13.32 | 13.11 | 13.16 | 237,783 | +0.04(+0.31%) |
Dec 17, 2010 | 13.17 | 13.17 | 12.82 | 13.12 | 574,414 | -0.02(-0.14%) |
Dec 16, 2010 | 12.90 | 13.17 | 12.78 | 13.14 | 210,443 | +0.28(+2.20%) |
Dec 15, 2010 | 12.98 | 13.03 | 12.83 | 12.86 | 225,257 | -0.10(-0.80%) |
Dec 14, 2010 | 13.05 | 13.09 | 12.89 | 12.96 | 251,356 | -0.08(-0.63%) |
Dec 13, 2010 | 12.96 | 13.09 | 12.83 | 13.04 | 353,811 | +0.17(+1.33%) |
Dec 10, 2010 | 12.60 | 12.89 | 12.60 | 12.87 | 245,802 | +0.28(+2.21%) |
Dec 09, 2010 | 12.67 | 12.69 | 12.57 | 12.59 | 218,576 | -0.00(-0.03%) |
Dec 08, 2010 | 12.51 | 13.04 | 12.51 | 12.60 | 640,287 | +0.12(+0.95%) |
Dec 07, 2010 | 13.09 | 13.16 | 12.26 | 12.48 | 4,489,321 | -0.48(-3.70%) |
Dec 06, 2010 | 13.01 | 13.56 | 12.83 | 12.96 | 1,186,913 | -0.04(-0.29%) |
Dec 03, 2010 | 12.66 | 13.13 | 12.59 | 12.99 | 1,536,269 | +0.34(+2.67%) |
Dec 02, 2010 | 13.81 | 13.81 | 12.64 | 12.66 | 1,396,002 | -1.19(-8.56%) |
Dec 01, 2010 | 13.84 | 14.15 | 13.80 | 13.84 | 349,493 | +0.25(+1.86%) |
Nov 30, 2010 | 13.60 | 13.68 | 13.39 | 13.59 | 384,303 | -0.19(-1.35%) |
Nov 29, 2010 | 13.91 | 13.92 | 13.49 | 13.77 | 271,777 | -0.24(-1.72%) |
Nov 26, 2010 | 14.01 | 14.13 | 13.86 | 14.02 | 184,428 | -0.12(-0.84%) |
Nov 24, 2010 | 13.93 | 14.13 | 14.13 | 14.13 | 275,026 | +0.29(+2.07%) |
Nov 23, 2010 | 13.60 | 13.86 | 13.57 | 13.85 | 181,209 | +0.14(+1.06%) |
Nov 22, 2010 | 13.66 | 13.76 | 13.55 | 13.70 | 113,573 | +0.01(+0.11%) |
Nov 19, 2010 | 13.57 | 13.72 | 13.52 | 13.69 | 176,654 | +0.09(+0.66%) |
Nov 18, 2010 | 13.48 | 13.65 | 13.30 | 13.60 | 158,556 | +0.18(+1.36%) |
Nov 17, 2010 | 13.52 | 13.57 | 13.31 | 13.42 | 115,285 | -0.09(-0.66%) |
Nov 16, 2010 | 13.79 | 13.81 | 13.40 | 13.51 | 223,852 | -0.36(-2.60%) |
Nov 15, 2010 | 13.82 | 14.00 | 13.81 | 13.87 | 103,861 | +0.12(+0.86%) |
Nov 12, 2010 | 13.69 | 13.85 | 13.62 | 13.75 | 170,209 | -0.09(-0.67%) |
Nov 11, 2010 | 13.70 | 13.90 | 13.70 | 13.84 | 101,893 | -0.02(-0.13%) |
Nov 10, 2010 | 13.67 | 13.89 | 13.57 | 13.86 | 240,125 | +0.20(+1.44%) |
Nov 09, 2010 | 13.90 | 13.90 | 13.51 | 13.66 | 161,129 | -0.19(-1.34%) |
Nov 08, 2010 | 14.20 | 14.34 | 13.73 | 13.85 | 193,740 | -0.32(-2.23%) |
Nov 05, 2010 | 14.19 | 14.21 | 14.09 | 14.16 | 152,760 | +0.03(+0.18%) |
Nov 04, 2010 | 14.09 | 14.15 | 14.04 | 14.14 | 210,335 | +0.25(+1.82%) |
Nov 03, 2010 | 13.89 | 13.94 | 13.73 | 13.89 | 114,195 | +0.00(+0.03%) |
Nov 02, 2010 | 13.79 | 13.92 | 13.79 | 13.88 | 150,979 | +0.22(+1.62%) |
Nov 01, 2010 | 13.82 | 13.89 | 13.49 | 13.66 | 156,905 | -0.12(-0.86%) |
Oct 29, 2010 | 13.67 | 13.83 | 13.59 | 13.78 | 174,280 | +0.00(+0.03%) |
Oct 28, 2010 | 13.94 | 13.97 | 13.73 | 13.78 | 126,420 | -0.05(-0.37%) |
Oct 27, 2010 | 13.68 | 13.86 | 13.61 | 13.83 | 197,974 | +0.12(+0.89%) |
Oct 25, 2010 | 13.88 | 13.96 | 13.68 | 13.71 | 160,166 | -0.10(-0.75%) |
Oct 22, 2010 | 13.79 | 13.83 | 13.65 | 13.81 | 106,727 | +0.07(+0.51%) |
Oct 21, 2010 | 13.97 | 14.04 | 13.61 | 13.74 | 250,990 | -0.22(-1.59%) |
Oct 20, 2010 | 13.77 | 14.04 | 13.77 | 13.96 | 395,146 | +0.22(+1.58%) |
Oct 19, 2010 | 13.66 | 13.81 | 13.65 | 13.74 | 583,723 | -0.10(-0.75%) |
Oct 18, 2010 | 13.73 | 13.88 | 13.73 | 13.85 | 186,193 | +0.14(+1.02%) |
Oct 15, 2010 | 13.82 | 13.85 | 13.68 | 13.71 | 282,523 | +0.02(+0.16%) |
Oct 14, 2010 | 13.67 | 13.77 | 13.61 | 13.68 | 154,560 | +0.03(+0.24%) |
Oct 13, 2010 | 13.46 | 13.71 | 13.38 | 13.65 | 281,276 | +0.24(+1.79%) |
Oct 12, 2010 | 13.58 | 13.58 | 13.28 | 13.41 | 154,091 | -0.18(-1.33%) |
Oct 11, 2010 | 13.64 | 13.73 | 13.53 | 13.59 | 135,458 | -0.06(-0.43%) |
Oct 08, 2010 | 13.65 | 13.71 | 13.35 | 13.65 | 363,556 | +0.23(+1.73%) |
Oct 07, 2010 | 13.79 | 13.86 | 13.30 | 13.42 | 997 | -0.35(-2.55%) |
Oct 06, 2010 | 13.62 | 13.78 | 13.57 | 13.77 | 199,714 | +0.08(+0.59%) |
Oct 05, 2010 | 13.48 | 13.71 | 13.37 | 13.69 | 216,317 | +0.35(+2.66%) |
Oct 04, 2010 | 13.37 | 13.49 | 13.10 | 13.33 | 292,813 | -0.11(-0.85%) |
Oct 01, 2010 | 13.45 | 13.49 | 13.19 | 13.45 | 231,557 | +0.25(+1.88%) |
Sep 30, 2010 | 13.20 | 13.36 | 13.02 | 13.20 | 25,521 | -0.00(-0.04%) |
Sep 29, 2010 | 12.94 | 13.23 | 12.94 | 13.20 | 279,753 | +0.20(+1.50%) |
Sep 28, 2010 | 12.94 | 13.03 | 12.68 | 13.01 | 468 | +0.04(+0.34%) |
Sep 27, 2010 | 12.92 | 13.03 | 12.89 | 12.96 | 214,740 | +0.08(+0.60%) |
Sep 24, 2010 | 12.65 | 12.89 | 12.58 | 12.89 | 310,692 | +0.44(+3.53%) |
Sep 23, 2010 | 12.56 | 12.65 | 12.44 | 12.45 | 1,943 | -0.23(-1.83%) |
Sep 22, 2010 | 12.64 | 12.82 | 12.55 | 12.68 | 223,419 | +0.03(+0.23%) |
Sep 21, 2010 | 12.70 | 12.83 | 12.54 | 12.65 | 293,623 | -0.05(-0.41%) |
Sep 20, 2010 | 12.36 | 12.72 | 12.28 | 12.70 | 235,127 | +0.33(+2.65%) |
Sep 17, 2010 | 12.37 | 12.42 | 12.14 | 12.37 | 304,688 | -0.14(-1.12%) |
Sep 15, 2010 | 12.38 | 12.54 | 12.26 | 12.51 | 179,978 | +0.05(+0.41%) |
Sep 14, 2010 | 12.47 | 12.61 | 12.42 | 12.46 | 141,248 | -0.03(-0.24%) |
Sep 13, 2010 | 12.39 | 12.53 | 12.38 | 12.49 | 202,355 | +0.19(+1.53%) |
Sep 10, 2010 | 12.17 | 12.37 | 12.17 | 12.30 | 363,027 | +0.17(+1.37%) |
Sep 09, 2010 | 12.11 | 12.28 | 12.05 | 12.14 | 284,469 | +0.18(+1.48%) |
Sep 08, 2010 | 12.30 | 12.30 | 11.95 | 11.96 | 1,007,107 | -0.28(-2.29%) |
Sep 07, 2010 | 12.51 | 12.52 | 12.21 | 12.24 | 1,585 | -0.30(-2.41%) |
Sep 03, 2010 | 12.64 | 12.64 | 12.36 | 12.54 | 258,482 | +0.01(+0.06%) |
Sep 02, 2010 | 12.69 | 12.69 | 12.35 | 12.54 | 788 | -0.11(-0.90%) |
Sep 01, 2010 | 12.42 | 12.65 | 12.37 | 12.65 | 212,121 | +0.34(+2.76%) |
Aug 31, 2010 | 12.31 | 12.37 | 12.13 | 12.31 | 1,355 | +0.04(+0.36%) |
Aug 30, 2010 | 12.48 | 12.54 | 12.27 | 12.27 | 225,168 | -0.25(-2.03%) |
Aug 27, 2010 | 12.52 | 12.54 | 12.14 | 12.52 | 250,526 | +0.24(+1.98%) |
Aug 26, 2010 | 12.27 | 12.33 | 12.16 | 12.28 | 1,111 | +0.07(+0.60%) |
Aug 25, 2010 | 11.78 | 12.23 | 11.72 | 12.20 | 1,100 | +0.38(+3.18%) |
Aug 24, 2010 | 11.54 | 11.92 | 11.54 | 11.83 | 4,467 | +0.17(+1.46%) |
Aug 23, 2010 | 11.70 | 11.81 | 11.59 | 11.66 | 294,493 | -0.03(-0.22%) |
Aug 20, 2010 | 11.69 | 11.70 | 11.52 | 11.68 | 223,102 | -0.02(-0.16%) |
Aug 19, 2010 | 12.00 | 12.01 | 11.66 | 11.70 | 1,661 | -0.37(-3.09%) |
Aug 18, 2010 | 12.22 | 12.29 | 12.04 | 12.07 | 17,131 | -0.20(-1.59%) |
Aug 17, 2010 | 12.23 | 12.36 | 12.11 | 12.27 | 2,651 | +0.12(+0.97%) |
Aug 16, 2010 | 12.00 | 12.21 | 11.94 | 12.15 | 153,454 | +0.05(+0.43%) |
Aug 13, 2010 | 12.10 | 12.28 | 12.02 | 12.10 | 232,893 | -0.08(-0.67%) |
Aug 12, 2010 | 11.89 | 12.21 | 11.80 | 12.18 | 661 | +0.21(+1.72%) |
Aug 11, 2010 | 11.96 | 12.12 | 11.91 | 11.97 | 4,811 | -0.24(-1.96%) |
Aug 10, 2010 | 12.16 | 12.30 | 12.01 | 12.21 | 2,051 | -0.12(-0.96%) |
Aug 09, 2010 | 12.37 | 12.51 | 12.14 | 12.33 | 402,321 | +0.07(+0.57%) |
Aug 06, 2010 | 12.26 | 12.59 | 12.09 | 12.26 | 367,636 | -0.56(-4.37%) |
Aug 05, 2010 | 13.13 | 13.24 | 12.76 | 12.82 | 277,817 | -0.39(-2.93%) |
Aug 04, 2010 | 13.12 | 13.22 | 13.02 | 13.21 | 172,293 | +0.13(+1.01%) |
Aug 03, 2010 | 13.02 | 13.24 | 12.91 | 13.08 | 278,513 | -0.03(-0.25%) |
Aug 02, 2010 | 13.10 | 13.29 | 13.05 | 13.11 | 153,080 | +0.19(+1.47%) |
Jul 30, 2010 | 12.92 | 13.14 | 12.90 | 12.92 | 390,272 | -0.23(-1.73%) |
Jul 29, 2010 | 13.40 | 13.55 | 12.98 | 13.15 | 278,070 | -0.12(-0.91%) |
Jul 28, 2010 | 13.27 | 13.51 | 13.21 | 13.27 | 1,796 | -0.18(-1.31%) |
Jul 27, 2010 | 13.32 | 13.52 | 13.28 | 13.45 | 272,277 | +0.15(+1.13%) |
Jul 26, 2010 | 12.94 | 13.29 | 12.86 | 13.29 | 339,419 | +0.27(+2.11%) |
Jul 23, 2010 | 12.72 | 13.09 | 12.72 | 13.02 | 282,846 | +0.19(+1.48%) |
Jul 22, 2010 | 12.59 | 12.86 | 12.59 | 12.83 | 269,208 | +0.41(+3.30%) |
Jul 21, 2010 | 12.76 | 12.81 | 12.34 | 12.42 | 225,986 | -0.33(-2.61%) |
Jul 20, 2010 | 12.32 | 12.76 | 12.32 | 12.75 | 271,998 | +0.27(+2.17%) |
Jul 19, 2010 | 12.27 | 12.49 | 12.24 | 12.48 | 134,418 | +0.18(+1.43%) |
Jul 16, 2010 | 12.31 | 12.76 | 12.29 | 12.31 | 299,277 | -0.48(-3.75%) |
Jul 15, 2010 | 12.80 | 12.96 | 12.69 | 12.79 | 259,051 | -0.04(-0.29%) |
Jul 14, 2010 | 12.66 | 12.83 | 12.59 | 12.82 | 371,719 | +0.05(+0.40%) |
Jul 13, 2010 | 12.77 | 12.79 | 12.49 | 12.77 | 4,393 | +0.29(+2.32%) |
Jul 12, 2010 | 12.80 | 12.87 | 12.44 | 12.48 | 316,192 | -0.32(-2.49%) |
Jul 09, 2010 | 12.80 | 12.81 | 12.65 | 12.80 | 127,693 | +0.04(+0.34%) |
Jul 08, 2010 | 12.76 | 12.76 | 12.60 | 12.76 | 1,335 | +0.19(+1.55%) |
Jul 07, 2010 | 12.56 | 12.58 | 12.14 | 12.56 | 365,215 | +0.42(+3.47%) |
Jul 06, 2010 | 12.14 | 12.35 | 12.05 | 12.14 | 2,648 | +0.13(+1.10%) |
Jul 02, 2010 | 12.01 | 12.08 | 11.87 | 12.01 | 200,504 | +0.05(+0.40%) |