Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.62 | 13.80 | 13.53 | 13.72 | 1,211,907 | -0.02(-0.14%) |
Jul 28, 2011 | 13.73 | 13.94 | 13.64 | 13.74 | 647,486 | -0.03(-0.19%) |
Jul 27, 2011 | 14.18 | 14.18 | 13.76 | 13.77 | 1,071,818 | -0.45(-3.18%) |
Jul 26, 2011 | 14.23 | 14.30 | 14.10 | 14.22 | 764,322 | -0.03(-0.23%) |
Jul 25, 2011 | 14.19 | 14.34 | 14.13 | 14.25 | 649,613 | -0.07(-0.50%) |
Jul 22, 2011 | 14.36 | 14.36 | 14.30 | 14.32 | 786,602 | +0.08(+0.54%) |
Jul 21, 2011 | 14.35 | 14.49 | 14.19 | 14.25 | 1,031,168 | -0.05(-0.36%) |
Jul 20, 2011 | 14.25 | 14.32 | 14.12 | 14.30 | 411,253 | +0.10(+0.68%) |
Jul 19, 2011 | 13.94 | 14.20 | 13.92 | 14.20 | 641,986 | +0.35(+2.52%) |
Jul 18, 2011 | 14.01 | 14.06 | 13.80 | 13.85 | 857,516 | -0.21(-1.47%) |
Jul 15, 2011 | 13.77 | 14.06 | 13.76 | 14.06 | 859,449 | +0.32(+2.30%) |
Jul 14, 2011 | 13.83 | 13.85 | 13.68 | 13.74 | 1,062,669 | -0.04(-0.28%) |
Jul 13, 2011 | 14.02 | 14.04 | 13.73 | 13.78 | 929,693 | -0.15(-1.07%) |
Jul 12, 2011 | 13.97 | 14.20 | 13.88 | 13.93 | 1,538,819 | -0.08(-0.60%) |
Jul 11, 2011 | 14.08 | 14.18 | 13.94 | 14.01 | 992,903 | -0.21(-1.45%) |
Jul 08, 2011 | 14.18 | 14.27 | 14.09 | 14.22 | 766,373 | -0.09(-0.63%) |
Jul 07, 2011 | 14.30 | 14.47 | 14.26 | 14.31 | 888,848 | +0.11(+0.77%) |
Jul 06, 2011 | 14.17 | 14.34 | 14.16 | 14.20 | 1,935,712 | +0.04(+0.27%) |
Jul 05, 2011 | 13.99 | 14.21 | 13.97 | 14.16 | 743,261 | +0.16(+1.15%) |
Jul 01, 2011 | 13.79 | 14.04 | 13.75 | 14.00 | 867,389 | +0.23(+1.69%) |
Jun 30, 2011 | 13.68 | 13.94 | 13.68 | 13.77 | 1,422,800 | +0.07(+0.52%) |
Jun 29, 2011 | 13.59 | 13.71 | 13.49 | 13.70 | 1,135,168 | +0.14(+1.05%) |
Jun 28, 2011 | 13.33 | 13.56 | 13.28 | 13.56 | 814,851 | +0.20(+1.50%) |
Jun 27, 2011 | 13.23 | 13.41 | 13.21 | 13.36 | 730,048 | +0.14(+1.03%) |
Jun 24, 2011 | 13.24 | 13.34 | 13.10 | 13.22 | 2,079,290 | +0.01(+0.05%) |
Jun 23, 2011 | 13.23 | 13.34 | 13.16 | 13.21 | 2,391,108 | -0.19(-1.44%) |
Jun 22, 2011 | 13.15 | 13.50 | 13.14 | 13.41 | 1,596,843 | +0.22(+1.66%) |
Jun 21, 2011 | 13.12 | 13.21 | 13.09 | 13.19 | 1,078,366 | +0.14(+1.09%) |
Jun 20, 2011 | 13.03 | 13.07 | 12.96 | 13.05 | 1,033,414 | +0.16(+1.25%) |
Jun 17, 2011 | 12.94 | 12.96 | 12.77 | 12.88 | 1,905,996 | +0.06(+0.50%) |
Jun 16, 2011 | 12.83 | 12.96 | 12.66 | 12.82 | 1,334,219 | +0.04(+0.30%) |
Jun 15, 2011 | 13.01 | 13.09 | 12.70 | 12.78 | 1,574,061 | -0.28(-2.17%) |
Jun 14, 2011 | 12.94 | 13.13 | 12.88 | 13.06 | 1,761,795 | +0.24(+1.86%) |
Jun 13, 2011 | 12.94 | 13.03 | 12.73 | 12.83 | 1,747,814 | -0.12(-0.90%) |
Jun 10, 2011 | 13.22 | 13.24 | 12.90 | 12.94 | 1,571,469 | -0.35(-2.65%) |
Jun 09, 2011 | 13.44 | 13.44 | 13.22 | 13.29 | 1,369,860 | -0.12(-0.86%) |
Jun 08, 2011 | 13.36 | 13.58 | 13.35 | 13.41 | 1,224,285 | -0.01(-0.10%) |
Jun 07, 2011 | 13.33 | 13.59 | 13.29 | 13.42 | 713,791 | +0.18(+1.36%) |
Jun 06, 2011 | 13.33 | 13.41 | 13.24 | 13.24 | 1,075,744 | -0.10(-0.72%) |
Jun 03, 2011 | 13.31 | 13.53 | 13.27 | 13.34 | 854,422 | -0.03(-0.24%) |
May 24, 2011 | 13.47 | 13.51 | 13.33 | 13.37 | 1,173,694 | -0.04(-0.33%) |
May 23, 2011 | 13.34 | 13.53 | 13.26 | 13.42 | 1,030,792 | -0.10(-0.76%) |
May 20, 2011 | 13.76 | 13.81 | 13.47 | 13.52 | 1,356,762 | -0.31(-2.27%) |
May 19, 2011 | 13.89 | 13.99 | 13.67 | 13.83 | 869,831 | -0.01(-0.09%) |
May 18, 2011 | 13.67 | 13.88 | 13.56 | 13.85 | 767,135 | +0.22(+1.65%) |
May 17, 2011 | 13.63 | 13.69 | 13.56 | 13.62 | 973,988 | -0.04(-0.33%) |
May 16, 2011 | 13.56 | 13.67 | 13.48 | 13.67 | 2,476,993 | +0.06(+0.42%) |
May 13, 2011 | 13.59 | 13.64 | 13.54 | 13.61 | 1,961,423 | +0.04(+0.28%) |
May 12, 2011 | 13.61 | 13.69 | 13.49 | 13.57 | 3,971,388 | -0.27(-1.95%) |
May 11, 2011 | 13.97 | 14.03 | 13.71 | 13.84 | 1,530,786 | -0.18(-1.28%) |
May 10, 2011 | 13.74 | 14.02 | 13.72 | 14.02 | 1,145,428 | +0.33(+2.39%) |
May 09, 2011 | 13.51 | 13.77 | 13.47 | 13.69 | 998,048 | +0.17(+1.28%) |
May 06, 2011 | 13.79 | 13.81 | 13.49 | 13.52 | 885,655 | -0.14(-1.03%) |
May 05, 2011 | 13.53 | 13.80 | 13.47 | 13.66 | 1,146,684 | +0.05(+0.38%) |
May 04, 2011 | 13.74 | 13.81 | 13.54 | 13.61 | 701,449 | -0.13(-0.93%) |
May 03, 2011 | 13.77 | 13.93 | 13.54 | 13.74 | 1,154,907 | -0.06(-0.46%) |
May 02, 2011 | 13.74 | 13.81 | 13.71 | 13.80 | 1,455,239 | -0.07(-0.49%) |
Apr 29, 2011 | 14.08 | 14.14 | 13.82 | 13.87 | 1,127,977 | -0.17(-1.21%) |
Apr 28, 2011 | 13.88 | 14.24 | 13.83 | 14.04 | 1,279,911 | +0.19(+1.34%) |
Apr 27, 2011 | 13.75 | 13.92 | 13.69 | 13.85 | 934,801 | +0.10(+0.70%) |
Apr 26, 2011 | 13.67 | 13.85 | 13.54 | 13.76 | 1,048,676 | +0.12(+0.85%) |
Apr 25, 2011 | 13.43 | 13.67 | 13.42 | 13.64 | 844,612 | +0.16(+1.19%) |
Apr 21, 2011 | 13.39 | 13.53 | 13.27 | 13.48 | 942,486 | +0.15(+1.15%) |
Apr 20, 2011 | 13.28 | 13.33 | 13.15 | 13.33 | 1,040,712 | +0.20(+1.51%) |
Apr 19, 2011 | 13.02 | 13.15 | 13.00 | 13.13 | 457,019 | +0.15(+1.19%) |
Apr 18, 2011 | 12.92 | 13.03 | 12.81 | 12.97 | 1,023,194 | -0.08(-0.59%) |
Apr 15, 2011 | 12.87 | 13.09 | 12.87 | 13.05 | 857,987 | +0.13(+1.04%) |
Apr 14, 2011 | 12.46 | 12.96 | 12.42 | 12.92 | 1,333,246 | +0.41(+3.28%) |
Apr 13, 2011 | 12.42 | 12.57 | 12.35 | 12.51 | 1,216,407 | +0.10(+0.78%) |
Apr 12, 2011 | 12.46 | 12.56 | 12.40 | 12.41 | 841,489 | -0.09(-0.72%) |
Apr 11, 2011 | 12.51 | 12.63 | 12.44 | 12.50 | 1,046,784 | -0.01(-0.10%) |
Apr 08, 2011 | 12.70 | 12.74 | 12.42 | 12.51 | 1,162,314 | -0.13(-1.06%) |
Apr 07, 2011 | 12.83 | 12.88 | 12.61 | 12.65 | 1,215,619 | -0.21(-1.60%) |
Apr 06, 2011 | 12.96 | 12.97 | 12.85 | 12.85 | 855,954 | -0.10(-0.74%) |
Apr 05, 2011 | 13.00 | 13.10 | 12.94 | 12.95 | 1,637,306 | -0.10(-0.79%) |
Apr 04, 2011 | 13.18 | 13.24 | 13.01 | 13.05 | 995,228 | -0.08(-0.63%) |
Apr 01, 2011 | 13.34 | 13.35 | 13.04 | 13.13 | 1,517,344 | -0.14(-1.06%) |
Mar 31, 2011 | 13.31 | 13.37 | 13.27 | 13.28 | 1,368,174 | -0.10(-0.72%) |
Mar 30, 2011 | 13.07 | 13.41 | 13.05 | 13.37 | 1,989,314 | +0.35(+2.66%) |
Mar 29, 2011 | 12.87 | 13.13 | 12.73 | 13.03 | 2,369,138 | +0.20(+1.55%) |
Mar 28, 2011 | 12.87 | 12.88 | 12.76 | 12.83 | 1,374,344 | -0.01(-0.10%) |
Mar 25, 2011 | 12.78 | 12.92 | 12.74 | 12.84 | 1,376,319 | +0.10(+0.75%) |
Mar 24, 2011 | 12.71 | 12.76 | 12.50 | 12.74 | 1,226,221 | +0.08(+0.66%) |
Mar 23, 2011 | 12.81 | 12.82 | 12.62 | 12.66 | 1,149,291 | -0.15(-1.15%) |
Mar 22, 2011 | 12.83 | 12.86 | 12.74 | 12.81 | 1,316,848 | -0.01(-0.10%) |
Mar 21, 2011 | 12.69 | 12.83 | 12.68 | 12.82 | 866,987 | +0.35(+2.78%) |
Mar 18, 2011 | 12.35 | 12.48 | 12.22 | 12.47 | 3,085,687 | +0.23(+1.89%) |
Mar 17, 2011 | 12.33 | 12.38 | 12.19 | 12.24 | 936,742 | +0.05(+0.42%) |
Mar 16, 2011 | 12.39 | 12.42 | 11.99 | 12.19 | 2,093,735 | -0.23(-1.86%) |
Mar 15, 2011 | 12.36 | 12.53 | 12.36 | 12.42 | 1,715,383 | -0.15(-1.17%) |
Mar 14, 2011 | 12.46 | 12.71 | 12.46 | 12.57 | 1,047,930 | -0.05(-0.41%) |
Mar 11, 2011 | 12.40 | 12.67 | 12.40 | 12.62 | 676,731 | +0.12(+0.92%) |
Mar 10, 2011 | 12.61 | 12.63 | 12.49 | 12.51 | 956,823 | -0.22(-1.70%) |
Mar 09, 2011 | 12.84 | 12.87 | 12.70 | 12.72 | 1,546,955 | -0.09(-0.70%) |
Mar 08, 2011 | 12.60 | 12.96 | 12.59 | 12.81 | 1,663,707 | +0.15(+1.21%) |
Mar 07, 2011 | 12.59 | 12.73 | 12.44 | 12.66 | 1,508,395 | +0.08(+0.61%) |
Mar 04, 2011 | 12.44 | 12.58 | 12.43 | 12.58 | 2,333,780 | +0.15(+1.18%) |
Mar 03, 2011 | 12.33 | 12.44 | 12.28 | 12.44 | 1,005,489 | +0.22(+1.77%) |
Mar 02, 2011 | 12.25 | 12.39 | 12.18 | 12.22 | 1,523,548 | -0.04(-0.36%) |
Mar 01, 2011 | 12.56 | 12.59 | 12.21 | 12.26 | 1,991,633 | -0.31(-2.43%) |
Feb 28, 2011 | 12.21 | 12.61 | 12.19 | 12.57 | 1,746,864 | +0.39(+3.24%) |
Feb 25, 2011 | 11.97 | 12.18 | 11.95 | 12.18 | 1,106,209 | +0.22(+1.86%) |
Feb 24, 2011 | 11.83 | 11.98 | 11.71 | 11.95 | 1,419,032 | +0.10(+0.80%) |
Feb 23, 2011 | 12.09 | 12.23 | 11.84 | 11.86 | 1,081,969 | -0.25(-2.05%) |
Feb 22, 2011 | 12.26 | 12.40 | 12.05 | 12.11 | 905,376 | -0.24(-1.96%) |
Feb 18, 2011 | 12.36 | 12.40 | 12.26 | 12.35 | 730,269 | +0.04(+0.31%) |
Feb 17, 2011 | 12.23 | 12.36 | 12.16 | 12.31 | 650,636 | +0.10(+0.78%) |
Feb 16, 2011 | 12.25 | 12.40 | 12.12 | 12.21 | 1,284,642 | +0.00(+0.00%) |
Feb 15, 2011 | 12.23 | 12.49 | 12.14 | 12.21 | 1,975,868 | -0.32(-2.54%) |
Feb 14, 2011 | 12.55 | 12.62 | 12.49 | 12.53 | 552,015 | -0.04(-0.30%) |
Feb 11, 2011 | 12.47 | 12.61 | 12.45 | 12.57 | 764,766 | +0.05(+0.41%) |
Feb 10, 2011 | 12.40 | 12.53 | 12.37 | 12.52 | 624,336 | +0.07(+0.56%) |
Feb 09, 2011 | 12.42 | 12.50 | 12.35 | 12.45 | 442,756 | -0.03(-0.20%) |
Feb 08, 2011 | 12.54 | 12.64 | 12.39 | 12.47 | 684,458 | -0.10(-0.76%) |
Feb 07, 2011 | 12.41 | 12.65 | 12.40 | 12.57 | 1,352,486 | +0.15(+1.18%) |
Feb 04, 2011 | 12.40 | 12.46 | 12.27 | 12.42 | 1,000,656 | -0.01(-0.10%) |
Feb 03, 2011 | 12.39 | 12.51 | 12.34 | 12.44 | 926,085 | +0.02(+0.15%) |
Feb 02, 2011 | 12.27 | 12.49 | 12.27 | 12.42 | 729,271 | +0.11(+0.88%) |
Feb 01, 2011 | 12.31 | 12.44 | 12.16 | 12.31 | 1,521,367 | +0.07(+0.57%) |
Jan 31, 2011 | 12.19 | 12.24 | 12.09 | 12.24 | 1,398,920 | +0.13(+1.10%) |
Jan 28, 2011 | 12.32 | 12.37 | 12.10 | 12.11 | 3,020,439 | -0.25(-2.01%) |
Jan 27, 2011 | 12.25 | 12.44 | 12.22 | 12.35 | 1,364,118 | +0.15(+1.20%) |
Jan 26, 2011 | 12.11 | 12.30 | 12.07 | 12.21 | 1,324,007 | +0.11(+0.95%) |
Jan 25, 2011 | 11.91 | 12.09 | 11.86 | 12.09 | 841,198 | +0.11(+0.90%) |
Jan 24, 2011 | 11.93 | 12.07 | 11.91 | 11.98 | 570,234 | +0.03(+0.27%) |
Jan 21, 2011 | 11.83 | 11.99 | 11.76 | 11.95 | 1,188,663 | +0.20(+1.73%) |
Jan 20, 2011 | 11.52 | 11.79 | 11.51 | 11.75 | 1,651,818 | +0.15(+1.32%) |
Jan 19, 2011 | 11.63 | 11.63 | 11.51 | 11.60 | 1,343,454 | +0.00(+0.00%) |
Jan 18, 2011 | 11.65 | 11.75 | 11.58 | 11.60 | 1,405,735 | -0.08(-0.65%) |
Jan 14, 2011 | 11.72 | 11.81 | 11.55 | 11.67 | 1,066,967 | +0.18(+1.55%) |
Jan 13, 2011 | 11.45 | 11.49 | 11.38 | 11.49 | 550,638 | +0.03(+0.22%) |
Jan 12, 2011 | 11.45 | 11.49 | 11.38 | 11.47 | 955,312 | +0.10(+0.84%) |
Jan 11, 2011 | 11.41 | 11.44 | 11.29 | 11.37 | 782,773 | +0.00(+0.00%) |
Jan 10, 2011 | 11.21 | 11.45 | 11.11 | 11.37 | 1,049,401 | +0.13(+1.13%) |
Jan 07, 2011 | 11.20 | 11.33 | 11.07 | 11.25 | 1,878,407 | +0.11(+0.97%) |
Jan 06, 2011 | 11.28 | 11.33 | 11.12 | 11.14 | 852,394 | -0.16(-1.41%) |
Jan 05, 2011 | 11.22 | 11.44 | 11.20 | 11.30 | 1,117,741 | +0.03(+0.28%) |
Jan 04, 2011 | 11.42 | 11.44 | 11.07 | 11.27 | 1,153,332 | -0.12(-1.06%) |
Jan 03, 2011 | 11.15 | 11.42 | 11.08 | 11.39 | 756,275 | +0.31(+2.82%) |
Dec 31, 2010 | 11.14 | 11.23 | 11.03 | 11.07 | 644,548 | -0.09(-0.80%) |
Dec 30, 2010 | 11.20 | 11.23 | 11.16 | 11.16 | 566,336 | -0.02(-0.17%) |
Dec 29, 2010 | 11.21 | 11.21 | 11.14 | 11.18 | 441,334 | +0.02(+0.17%) |
Dec 28, 2010 | 11.13 | 11.22 | 11.04 | 11.16 | 1,167,452 | +0.05(+0.46%) |
Dec 27, 2010 | 11.03 | 11.13 | 11.02 | 11.11 | 393,823 | +0.06(+0.58%) |
Dec 23, 2010 | 11.13 | 11.16 | 10.99 | 11.05 | 1,256,476 | -0.11(-1.03%) |
Dec 22, 2010 | 11.10 | 11.21 | 11.05 | 11.16 | 1,285,846 | +0.06(+0.52%) |
Dec 21, 2010 | 10.97 | 11.11 | 10.91 | 11.11 | 527,561 | +0.17(+1.57%) |
Dec 20, 2010 | 10.88 | 11.01 | 10.88 | 10.93 | 813,309 | +0.08(+0.76%) |
Dec 17, 2010 | 10.86 | 10.95 | 10.81 | 10.85 | 1,959,765 | +0.02(+0.18%) |
Dec 16, 2010 | 10.76 | 10.88 | 10.71 | 10.83 | 1,457,022 | +0.10(+0.95%) |
Dec 15, 2010 | 10.81 | 10.96 | 10.73 | 10.73 | 2,885,113 | -0.12(-1.12%) |
Dec 14, 2010 | 11.15 | 11.15 | 10.82 | 10.85 | 2,615,145 | -0.29(-2.57%) |
Dec 13, 2010 | 11.05 | 11.27 | 11.03 | 11.14 | 1,938,895 | +0.14(+1.27%) |
Dec 10, 2010 | 10.87 | 11.15 | 10.87 | 11.00 | 1,951,700 | +0.13(+1.17%) |
Dec 09, 2010 | 10.93 | 10.98 | 10.83 | 10.87 | 1,894,727 | +0.01(+0.06%) |
Dec 08, 2010 | 10.99 | 10.99 | 10.79 | 10.86 | 2,574,998 | -0.04(-0.35%) |
Dec 07, 2010 | 10.72 | 10.98 | 10.69 | 10.90 | 2,540,820 | +0.29(+2.74%) |
Dec 06, 2010 | 10.47 | 10.64 | 10.32 | 10.61 | 1,077,888 | +0.13(+1.21%) |
Dec 03, 2010 | 10.44 | 10.51 | 10.33 | 10.48 | 434,441 | -0.01(-0.12%) |
Dec 02, 2010 | 10.38 | 10.50 | 10.33 | 10.50 | 1,606,529 | +0.15(+1.41%) |
Dec 01, 2010 | 10.32 | 10.39 | 10.21 | 10.35 | 1,807,820 | +0.22(+2.12%) |
Nov 30, 2010 | 10.14 | 10.22 | 10.09 | 10.14 | 2,087,948 | -0.11(-1.11%) |
Nov 29, 2010 | 10.27 | 10.31 | 10.09 | 10.25 | 786,131 | -0.06(-0.55%) |
Nov 26, 2010 | 10.21 | 10.36 | 10.21 | 10.31 | 234,724 | +0.01(+0.12%) |
Nov 24, 2010 | 10.01 | 10.30 | 10.30 | 10.30 | 1,074,883 | +0.40(+4.03%) |
Nov 23, 2010 | 9.859 | 9.985 | 9.821 | 9.896 | 834,334 | -0.09(-0.89%) |
Nov 22, 2010 | 9.877 | 10.02 | 9.871 | 9.985 | 478,133 | +0.06(+0.57%) |
Nov 19, 2010 | 9.859 | 9.953 | 9.833 | 9.928 | 493,989 | -0.01(-0.13%) |
Nov 18, 2010 | 9.998 | 10.05 | 9.909 | 9.941 | 549,248 | +0.03(+0.26%) |
Nov 17, 2010 | 9.821 | 9.953 | 9.770 | 9.915 | 514,881 | +0.09(+0.90%) |
Nov 16, 2010 | 10.11 | 10.20 | 9.738 | 9.827 | 887,314 | -0.39(-3.84%) |
Nov 15, 2010 | 10.40 | 10.43 | 10.19 | 10.22 | 673,412 | -0.15(-1.46%) |
Nov 12, 2010 | 10.43 | 10.55 | 10.35 | 10.37 | 579,764 | -0.14(-1.33%) |
Nov 11, 2010 | 10.41 | 10.60 | 10.41 | 10.51 | 618,151 | +0.01(+0.06%) |
Nov 10, 2010 | 10.53 | 10.65 | 10.42 | 10.50 | 678,358 | +0.01(+0.12%) |
Nov 09, 2010 | 10.86 | 10.92 | 10.44 | 10.49 | 1,329,578 | -0.35(-3.27%) |
Nov 08, 2010 | 10.89 | 10.93 | 10.74 | 10.85 | 735,093 | -0.11(-1.04%) |
Nov 05, 2010 | 10.91 | 11.02 | 10.88 | 10.96 | 743,575 | +0.04(+0.41%) |
Nov 04, 2010 | 10.76 | 10.92 | 10.69 | 10.92 | 1,489,003 | +0.28(+2.68%) |
Nov 03, 2010 | 10.66 | 10.69 | 10.52 | 10.63 | 924,898 | -0.04(-0.36%) |
Nov 02, 2010 | 10.68 | 10.80 | 10.64 | 10.67 | 1,958,620 | +0.16(+1.51%) |
Nov 01, 2010 | 10.27 | 10.57 | 10.27 | 10.51 | 1,383,321 | +0.26(+2.53%) |
Oct 29, 2010 | 10.00 | 10.42 | 10.00 | 10.25 | 2,164,558 | +0.24(+2.40%) |
Oct 28, 2010 | 10.09 | 10.17 | 9.896 | 10.01 | 926,241 | -0.01(-0.13%) |
Oct 27, 2010 | 10.14 | 10.23 | 9.941 | 10.02 | 1,114,445 | -0.25(-2.40%) |
Oct 25, 2010 | 10.25 | 10.32 | 10.23 | 10.27 | 1,842,194 | +0.07(+0.68%) |
Oct 22, 2010 | 10.24 | 10.25 | 10.11 | 10.20 | 656,186 | +0.01(+0.06%) |
Oct 21, 2010 | 10.25 | 10.33 | 10.10 | 10.19 | 1,150,508 | -0.04(-0.37%) |
Oct 20, 2010 | 10.14 | 10.40 | 10.13 | 10.23 | 1,369,418 | +0.15(+1.44%) |
Oct 19, 2010 | 10.12 | 10.31 | 9.985 | 10.09 | 2,106,461 | -0.17(-1.67%) |
Oct 18, 2010 | 10.16 | 10.26 | 10.09 | 10.26 | 786,212 | +0.13(+1.31%) |
Oct 15, 2010 | 10.28 | 10.30 | 10.11 | 10.12 | 1,324,484 | -0.18(-1.72%) |
Oct 14, 2010 | 10.38 | 10.40 | 10.19 | 10.30 | 800,686 | -0.06(-0.61%) |
Oct 13, 2010 | 10.22 | 10.51 | 10.15 | 10.36 | 1,563,820 | +0.22(+2.12%) |
Oct 12, 2010 | 10.12 | 10.37 | 10.07 | 10.15 | 1,499,125 | +0.03(+0.25%) |
Oct 11, 2010 | 10.17 | 10.18 | 10.07 | 10.12 | 702,089 | -0.03(-0.31%) |
Oct 08, 2010 | 10.16 | 10.21 | 10.00 | 10.16 | 814,029 | +0.04(+0.44%) |
Oct 07, 2010 | 10.30 | 10.35 | 10.07 | 10.11 | 2,727 | -0.11(-1.05%) |
Oct 06, 2010 | 10.54 | 10.61 | 10.18 | 10.22 | 2,059,823 | -0.37(-3.47%) |
Oct 05, 2010 | 10.39 | 10.64 | 10.31 | 10.59 | 1,379,195 | +0.32(+3.08%) |
Oct 04, 2010 | 10.21 | 10.28 | 10.05 | 10.27 | 698,538 | +0.04(+0.37%) |
Oct 01, 2010 | 10.23 | 10.31 | 10.11 | 10.23 | 1,076,595 | +0.08(+0.79%) |
Sep 30, 2010 | 10.15 | 10.46 | 10.14 | 10.15 | 20,843 | -0.13(-1.27%) |
Sep 29, 2010 | 10.24 | 10.32 | 10.11 | 10.28 | 1,251,860 | -0.03(-0.31%) |
Sep 28, 2010 | 10.31 | 10.39 | 10.07 | 10.31 | 27,738 | -0.01(-0.06%) |
Sep 27, 2010 | 10.55 | 10.59 | 10.23 | 10.32 | 1,130,632 | -0.25(-2.34%) |
Sep 24, 2010 | 10.31 | 10.63 | 10.28 | 10.57 | 967,114 | +0.42(+4.18%) |
Sep 23, 2010 | 10.26 | 10.42 | 10.14 | 10.14 | 5,333 | -0.24(-2.32%) |
Sep 22, 2010 | 10.43 | 10.55 | 10.33 | 10.38 | 5,298,209 | -0.10(-0.97%) |
Sep 21, 2010 | 10.80 | 10.80 | 10.42 | 10.48 | 1,671,680 | -0.32(-2.99%) |
Sep 20, 2010 | 10.55 | 10.82 | 10.48 | 10.81 | 1,985,415 | +0.31(+2.95%) |
Sep 17, 2010 | 10.50 | 10.61 | 10.35 | 10.50 | 1,674,358 | -0.01(-0.06%) |
Sep 15, 2010 | 10.30 | 10.52 | 10.25 | 10.50 | 1,423,824 | +0.16(+1.53%) |
Sep 14, 2010 | 10.23 | 10.42 | 10.16 | 10.35 | 843,617 | +0.10(+0.99%) |
Sep 13, 2010 | 10.11 | 10.28 | 10.02 | 10.24 | 542,313 | +0.28(+2.86%) |
Sep 10, 2010 | 9.884 | 10.04 | 9.853 | 9.960 | 524,697 | +0.09(+0.89%) |
Sep 09, 2010 | 10.23 | 10.23 | 9.784 | 9.872 | 1,047,775 | -0.22(-2.18%) |
Sep 08, 2010 | 10.12 | 10.26 | 10.04 | 10.09 | 1,067 | +0.03(+0.25%) |
Sep 07, 2010 | 10.21 | 10.24 | 10.06 | 10.07 | 4,368 | -0.18(-1.72%) |
Sep 03, 2010 | 10.12 | 10.30 | 10.12 | 10.24 | 1,184,985 | +0.21(+2.13%) |
Sep 02, 2010 | 10.04 | 10.07 | 9.941 | 10.03 | 4,020 | -0.02(-0.19%) |
Sep 01, 2010 | 9.759 | 10.05 | 9.677 | 10.05 | 956,338 | +0.43(+4.44%) |
Aug 31, 2010 | 9.614 | 9.658 | 9.337 | 9.620 | 6,043 | +0.18(+1.93%) |
Aug 30, 2010 | 9.494 | 9.601 | 9.394 | 9.438 | 1,105,906 | -0.11(-1.12%) |
Aug 27, 2010 | 9.469 | 9.545 | 9.262 | 9.545 | 674,379 | +0.11(+1.20%) |
Aug 26, 2010 | 9.595 | 9.639 | 9.369 | 9.432 | 3,059 | -0.14(-1.51%) |
Aug 25, 2010 | 9.249 | 9.608 | 9.212 | 9.576 | 3,029 | +0.26(+2.84%) |
Aug 24, 2010 | 9.193 | 9.419 | 9.079 | 9.312 | 12,309 | -0.01(-0.13%) |
Aug 23, 2010 | 9.545 | 9.582 | 9.312 | 9.325 | 604,544 | -0.18(-1.85%) |
Aug 20, 2010 | 9.476 | 9.532 | 9.375 | 9.501 | 714,909 | -0.02(-0.20%) |
Aug 19, 2010 | 9.777 | 9.840 | 9.520 | 9.520 | 9,192 | -0.31(-3.20%) |
Aug 18, 2010 | 9.865 | 10.01 | 9.671 | 9.834 | 55,722 | -0.01(-0.13%) |
Aug 17, 2010 | 9.645 | 9.891 | 9.564 | 9.847 | 20,743 | +0.31(+3.30%) |
Aug 16, 2010 | 9.318 | 9.614 | 9.243 | 9.532 | 677,614 | +0.14(+1.47%) |
Aug 13, 2010 | 9.394 | 9.538 | 9.394 | 9.394 | 1,144,942 | -0.14(-1.52%) |
Aug 12, 2010 | 9.526 | 9.803 | 9.463 | 9.538 | 1,828 | -0.14(-1.49%) |
Aug 11, 2010 | 9.677 | 9.809 | 9.582 | 9.683 | 1,235,426 | -0.20(-2.04%) |
Aug 10, 2010 | 9.909 | 9.979 | 9.740 | 9.884 | 19,321 | -0.19(-1.93%) |
Aug 09, 2010 | 9.935 | 10.11 | 9.847 | 10.08 | 664,929 | +0.23(+2.36%) |
Aug 06, 2010 | 9.847 | 9.903 | 9.608 | 9.847 | 793,659 | -0.08(-0.76%) |
Aug 05, 2010 | 9.872 | 10.03 | 9.840 | 9.922 | 802,869 | -0.04(-0.44%) |
Aug 04, 2010 | 9.947 | 10.06 | 9.865 | 9.966 | 5,803 | +0.02(+0.19%) |
Aug 03, 2010 | 9.884 | 10.09 | 9.771 | 9.947 | 2,295,187 | +0.02(+0.19%) |