Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.63 | 11.68 | 11.39 | 11.39 | 3,293 | -0.14(-1.20%) |
Aug 30, 2011 | 11.54 | 11.56 | 11.33 | 11.53 | 21,108 | +0.06(+0.48%) |
Aug 29, 2011 | 11.14 | 11.47 | 11.14 | 11.47 | 1,653 | +0.48(+4.41%) |
Aug 26, 2011 | 10.68 | 11.03 | 10.68 | 10.99 | 2,504 | +0.31(+2.89%) |
Aug 25, 2011 | 10.88 | 10.88 | 10.68 | 10.68 | 17,144 | -0.04(-0.38%) |
Aug 24, 2011 | 10.84 | 10.84 | 10.59 | 10.72 | 13,952 | -0.04(-0.42%) |
Aug 23, 2011 | 10.18 | 10.80 | 10.18 | 10.76 | 10,439 | +0.70(+6.91%) |
Aug 22, 2011 | 10.31 | 10.31 | 10.04 | 10.07 | 13,920 | -0.04(-0.35%) |
Aug 19, 2011 | 10.46 | 10.53 | 10.10 | 10.10 | 5,507 | -0.39(-3.68%) |
Aug 18, 2011 | 10.98 | 10.98 | 10.41 | 10.49 | 8,219 | -0.69(-6.14%) |
Aug 17, 2011 | 11.48 | 11.48 | 11.13 | 11.18 | 3,664 | -0.11(-0.99%) |
Aug 16, 2011 | 11.53 | 11.57 | 11.29 | 11.29 | 4,813 | -0.41(-3.55%) |
Aug 15, 2011 | 11.43 | 11.70 | 11.43 | 11.70 | 12,137 | +0.33(+2.91%) |
Aug 12, 2011 | 11.41 | 11.47 | 11.37 | 11.37 | 9,143 | -0.08(-0.67%) |
Aug 11, 2011 | 10.84 | 11.45 | 10.84 | 11.45 | 11,868 | +0.38(+3.46%) |
Aug 10, 2011 | 10.64 | 11.15 | 10.64 | 11.06 | 11,815 | +0.24(+2.18%) |
Aug 09, 2011 | 10.62 | 10.83 | 10.20 | 10.83 | 14,301 | +0.64(+6.31%) |
Aug 08, 2011 | 10.71 | 10.73 | 10.19 | 10.19 | 46,635 | -0.84(-7.66%) |
Aug 05, 2011 | 11.44 | 11.44 | 10.77 | 11.03 | 42,500 | -0.33(-2.87%) |
Aug 04, 2011 | 12.11 | 12.11 | 11.36 | 11.36 | 9,901 | -0.86(-7.03%) |
Aug 03, 2011 | 12.30 | 12.30 | 11.94 | 12.22 | 8,452 | -0.04(-0.30%) |
Aug 02, 2011 | 12.59 | 12.62 | 12.25 | 12.25 | 8,403 | -0.40(-3.16%) |
Aug 01, 2011 | 12.94 | 12.94 | 12.51 | 12.65 | 5,993 | -0.02(-0.18%) |
Jul 29, 2011 | 12.48 | 12.78 | 12.48 | 12.67 | 3,304 | +0.01(+0.07%) |
Jul 28, 2011 | 12.71 | 12.90 | 12.64 | 12.67 | 3,320 | -0.06(-0.51%) |
Jul 27, 2011 | 12.87 | 12.87 | 12.73 | 12.73 | 6,913 | -0.53(-4.02%) |
Jul 26, 2011 | 13.27 | 13.35 | 13.23 | 13.26 | 14,631 | -0.04(-0.27%) |
Jul 25, 2011 | 13.35 | 13.42 | 13.30 | 13.30 | 37,088 | -0.24(-1.76%) |
Jul 22, 2011 | 13.54 | 13.54 | 13.32 | 13.54 | 1,517 | +0.18(+1.38%) |
Jul 21, 2011 | 13.24 | 13.36 | 13.24 | 13.35 | 7,191 | +0.18(+1.39%) |
Jul 20, 2011 | 13.08 | 13.18 | 13.08 | 13.17 | 5,220 | -0.01(-0.11%) |
Jul 19, 2011 | 12.90 | 13.19 | 12.90 | 13.19 | 5,418 | +0.34(+2.62%) |
Jul 18, 2011 | 12.98 | 12.98 | 12.77 | 12.85 | 9,925 | -0.18(-1.42%) |
Jul 15, 2011 | 13.00 | 13.05 | 12.94 | 13.03 | 3,866 | +0.07(+0.50%) |
Jul 14, 2011 | 13.15 | 13.15 | 12.97 | 12.97 | 4,246 | -0.26(-1.94%) |
Jul 13, 2011 | 13.25 | 13.37 | 13.21 | 13.23 | 6,394 | +0.08(+0.63%) |
Jul 12, 2011 | 13.51 | 13.51 | 13.14 | 13.14 | 3,404 | -0.40(-2.96%) |
Jul 11, 2011 | 13.69 | 13.69 | 13.54 | 13.54 | 3,891 | -0.39(-2.79%) |
Jul 08, 2011 | 13.86 | 13.93 | 13.81 | 13.93 | 3,946 | -0.18(-1.30%) |
Jul 07, 2011 | 14.02 | 14.18 | 13.98 | 14.12 | 8,174 | +0.04(+0.31%) |
Jul 05, 2011 | 14.25 | 14.07 | 14.07 | 14.07 | 5,117 | -0.06(-0.44%) |
Jul 01, 2011 | 13.96 | 14.16 | 13.96 | 14.13 | 455 | +0.09(+0.65%) |
Jun 30, 2011 | 13.82 | 14.11 | 13.82 | 14.04 | 3,963 | +0.32(+2.34%) |
Jun 29, 2011 | 13.74 | 13.78 | 13.66 | 13.72 | 6,575 | +0.03(+0.24%) |
Jun 28, 2011 | 13.58 | 13.69 | 13.58 | 13.69 | 1,110 | +0.26(+1.95%) |
Jun 27, 2011 | 13.37 | 13.51 | 13.37 | 13.43 | 20,075 | +0.04(+0.27%) |
Jun 24, 2011 | 13.68 | 13.68 | 13.39 | 13.39 | 2,234 | -0.07(-0.54%) |
Jun 23, 2011 | 13.22 | 13.46 | 13.22 | 13.46 | 3,133 | -0.03(-0.23%) |
Jun 22, 2011 | 13.36 | 13.58 | 13.36 | 13.50 | 34,525 | +0.05(+0.37%) |
Jun 21, 2011 | 13.26 | 13.47 | 13.26 | 13.45 | 11,535 | +0.30(+2.30%) |
Jun 20, 2011 | 13.17 | 13.25 | 13.14 | 13.14 | 2,410 | -0.10(-0.76%) |
Jun 17, 2011 | 13.35 | 13.35 | 13.19 | 13.24 | 36,457 | -0.08(-0.59%) |
Jun 16, 2011 | 13.44 | 13.50 | 13.18 | 13.32 | 13,730 | -0.14(-1.05%) |
Jun 15, 2011 | 13.53 | 13.53 | 13.46 | 13.46 | 2,411 | -0.27(-1.95%) |
Jun 14, 2011 | 13.60 | 13.77 | 13.60 | 13.73 | 9,575 | +0.29(+2.16%) |
Jun 13, 2011 | 13.56 | 13.62 | 13.44 | 13.44 | 3,213 | +0.01(+0.09%) |
Jun 10, 2011 | 13.58 | 13.58 | 13.37 | 13.43 | 2,932 | -0.17(-1.27%) |
Jun 09, 2011 | 13.64 | 13.67 | 13.60 | 13.60 | 3,400 | +0.07(+0.54%) |
Jun 08, 2011 | 13.93 | 13.93 | 13.53 | 13.53 | 9,097 | -0.45(-3.22%) |
Jun 07, 2011 | 13.89 | 14.01 | 13.89 | 13.98 | 5,050 | +0.02(+0.14%) |
Jun 06, 2011 | 14.05 | 14.17 | 13.95 | 13.96 | 4,572 | -0.14(-0.98%) |
Jun 03, 2011 | 14.14 | 14.24 | 14.10 | 14.10 | 5,251 | -0.19(-1.33%) |
May 24, 2011 | 14.48 | 14.48 | 14.24 | 14.29 | 9,646 | -0.13(-0.92%) |
May 23, 2011 | 14.56 | 14.56 | 14.36 | 14.42 | 7,892 | -0.37(-2.48%) |
May 20, 2011 | 14.83 | 14.83 | 14.62 | 14.79 | 3,517 | -0.05(-0.32%) |
May 19, 2011 | 15.03 | 15.03 | 14.83 | 14.83 | 688 | -0.06(-0.40%) |
May 18, 2011 | 14.88 | 14.93 | 14.87 | 14.89 | 1,132 | +0.29(+1.98%) |
May 17, 2011 | 14.74 | 14.74 | 14.55 | 14.60 | 2,544 | -0.27(-1.85%) |
May 16, 2011 | 14.98 | 15.11 | 14.88 | 14.88 | 5,552 | -0.16(-1.09%) |
May 13, 2011 | 15.21 | 15.24 | 15.04 | 15.04 | 6,133 | -0.24(-1.57%) |
May 12, 2011 | 15.08 | 15.28 | 15.08 | 15.28 | 1,430 | +0.30(+2.02%) |
May 11, 2011 | 15.29 | 15.29 | 14.97 | 14.98 | 1,647 | -0.25(-1.62%) |
May 10, 2011 | 15.22 | 15.26 | 15.16 | 15.23 | 3,940 | +0.04(+0.30%) |
May 09, 2011 | 15.07 | 15.18 | 15.00 | 15.18 | 4,790 | +0.10(+0.67%) |
May 06, 2011 | 15.10 | 15.15 | 15.07 | 15.08 | 1,730 | +0.12(+0.81%) |
May 05, 2011 | 14.85 | 15.10 | 14.85 | 14.96 | 4,560 | +0.06(+0.42%) |
May 04, 2011 | 15.13 | 15.13 | 14.83 | 14.90 | 1,804 | -0.26(-1.70%) |
May 03, 2011 | 15.33 | 15.38 | 15.13 | 15.15 | 6,640 | -0.29(-1.90%) |
May 02, 2011 | 15.45 | 15.63 | 15.45 | 15.45 | 11,293 | -0.14(-0.88%) |
Apr 29, 2011 | 15.60 | 15.60 | 15.52 | 15.58 | 5,195 | +0.22(+1.46%) |
Apr 28, 2011 | 15.37 | 15.37 | 15.26 | 15.36 | 9,031 | -0.00(-0.02%) |
Apr 27, 2011 | 15.35 | 15.38 | 15.21 | 15.36 | 5,536 | +0.00(+0.02%) |
Apr 26, 2011 | 15.16 | 15.36 | 15.16 | 15.36 | 4,235 | +0.26(+1.73%) |
Apr 25, 2011 | 15.13 | 15.14 | 15.06 | 15.10 | 3,573 | +0.00(+0.00%) |
Apr 21, 2011 | 15.03 | 15.11 | 15.03 | 15.10 | 13,539 | +0.07(+0.44%) |
Apr 20, 2011 | 14.93 | 15.03 | 14.90 | 15.03 | 3,569 | +0.39(+2.70%) |
Apr 19, 2011 | 14.76 | 14.76 | 14.57 | 14.64 | 3,195 | -0.03(-0.20%) |
Apr 18, 2011 | 14.82 | 14.82 | 14.59 | 14.67 | 32,708 | -0.30(-2.02%) |
Apr 15, 2011 | 14.95 | 14.97 | 14.85 | 14.97 | 3,778 | +0.06(+0.43%) |
Apr 14, 2011 | 14.89 | 14.91 | 14.86 | 14.91 | 2,077 | -0.15(-0.99%) |
Apr 13, 2011 | 15.04 | 15.09 | 15.01 | 15.06 | 5,128 | +0.08(+0.50%) |
Apr 12, 2011 | 15.20 | 15.20 | 14.92 | 14.98 | 6,221 | -0.25(-1.62%) |
Apr 11, 2011 | 15.32 | 15.43 | 15.23 | 15.23 | 5,194 | -0.10(-0.67%) |
Apr 08, 2011 | 15.41 | 15.41 | 15.33 | 15.33 | 707 | -0.30(-1.93%) |
Apr 07, 2011 | 15.69 | 15.71 | 15.56 | 15.63 | 6,565 | -0.09(-0.56%) |
Apr 06, 2011 | 15.81 | 15.81 | 15.67 | 15.72 | 4,824 | -0.05(-0.31%) |
Apr 05, 2011 | 15.52 | 15.87 | 15.52 | 15.77 | 12,233 | +0.60(+3.97%) |
Apr 04, 2011 | 15.36 | 15.36 | 15.09 | 15.17 | 4,468 | -0.12(-0.79%) |
Apr 01, 2011 | 15.56 | 15.56 | 15.29 | 15.29 | 3,867 | -0.19(-1.21%) |
Mar 31, 2011 | 15.52 | 15.52 | 15.37 | 15.48 | 7,512 | +0.08(+0.54%) |
Mar 30, 2011 | 15.39 | 15.43 | 15.37 | 15.39 | 17,222 | +0.09(+0.59%) |
Mar 29, 2011 | 15.05 | 15.33 | 15.01 | 15.30 | 4,392 | +0.15(+0.98%) |
Mar 28, 2011 | 15.02 | 15.17 | 15.02 | 15.15 | 5,028 | +0.14(+0.94%) |
Mar 25, 2011 | 14.95 | 15.10 | 14.95 | 15.01 | 4,934 | +0.10(+0.66%) |
Mar 24, 2011 | 14.88 | 15.01 | 14.88 | 14.92 | 6,632 | +0.12(+0.81%) |
Mar 23, 2011 | 14.78 | 14.80 | 14.62 | 14.80 | 1,847 | -0.02(-0.12%) |
Mar 22, 2011 | 14.87 | 14.91 | 14.80 | 14.81 | 10,295 | -0.12(-0.80%) |
Mar 21, 2011 | 14.93 | 14.99 | 14.86 | 14.93 | 4,416 | +0.24(+1.63%) |
Mar 18, 2011 | 14.89 | 14.94 | 14.70 | 14.70 | 13,450 | -0.15(-0.99%) |
Mar 17, 2011 | 15.04 | 15.04 | 14.81 | 14.84 | 5,400 | +0.08(+0.56%) |
Mar 16, 2011 | 14.92 | 15.04 | 14.68 | 14.76 | 4,317 | -0.28(-1.89%) |
Mar 15, 2011 | 14.74 | 15.07 | 14.38 | 15.04 | 27,884 | +0.25(+1.66%) |
Mar 14, 2011 | 14.59 | 14.84 | 14.59 | 14.80 | 16,239 | +0.21(+1.47%) |
Mar 11, 2011 | 14.48 | 14.64 | 14.38 | 14.58 | 7,453 | -0.03(-0.19%) |
Mar 10, 2011 | 14.81 | 14.81 | 14.58 | 14.61 | 9,500 | -0.39(-2.63%) |
Mar 09, 2011 | 15.17 | 15.17 | 14.97 | 15.01 | 5,370 | -0.19(-1.27%) |
Mar 08, 2011 | 15.14 | 15.29 | 14.99 | 15.20 | 13,419 | +0.04(+0.24%) |
Mar 07, 2011 | 15.55 | 15.55 | 15.06 | 15.16 | 9,631 | -0.36(-2.33%) |
Mar 04, 2011 | 15.61 | 15.69 | 15.46 | 15.53 | 8,143 | -0.16(-1.03%) |
Mar 03, 2011 | 15.58 | 15.73 | 15.58 | 15.69 | 31,083 | +0.17(+1.12%) |
Mar 02, 2011 | 15.36 | 15.64 | 15.36 | 15.51 | 6,397 | +0.15(+0.96%) |
Mar 01, 2011 | 15.69 | 15.71 | 15.28 | 15.37 | 21,389 | -0.29(-1.88%) |
Feb 28, 2011 | 16.19 | 16.19 | 15.63 | 15.66 | 15,464 | -0.33(-2.06%) |
Feb 25, 2011 | 15.98 | 16.00 | 15.97 | 15.99 | 2,031 | +0.04(+0.28%) |
Feb 24, 2011 | 15.64 | 16.02 | 15.64 | 15.94 | 3,725 | +0.30(+1.94%) |
Feb 23, 2011 | 15.99 | 15.99 | 15.56 | 15.64 | 5,487 | -0.36(-2.24%) |
Feb 22, 2011 | 16.44 | 16.48 | 16.00 | 16.00 | 14,144 | -0.64(-3.86%) |
Feb 18, 2011 | 16.76 | 16.89 | 16.61 | 16.64 | 6,755 | -0.11(-0.66%) |
Feb 17, 2011 | 16.63 | 16.77 | 16.61 | 16.75 | 10,913 | +0.13(+0.77%) |
Feb 16, 2011 | 16.45 | 16.67 | 16.45 | 16.62 | 33,650 | +0.21(+1.30%) |
Feb 15, 2011 | 16.45 | 16.53 | 16.41 | 16.41 | 2,457 | -0.18(-1.07%) |
Feb 14, 2011 | 16.54 | 16.60 | 16.48 | 16.59 | 10,199 | +0.24(+1.46%) |
Feb 11, 2011 | 16.00 | 16.35 | 15.93 | 16.35 | 8,591 | +0.34(+2.12%) |
Feb 10, 2011 | 15.91 | 16.07 | 15.74 | 16.01 | 10,468 | +0.11(+0.68%) |
Feb 09, 2011 | 16.20 | 16.20 | 15.85 | 15.90 | 4,032 | -0.20(-1.27%) |
Feb 08, 2011 | 16.18 | 16.18 | 15.97 | 16.10 | 38,611 | -0.08(-0.49%) |
Feb 07, 2011 | 16.20 | 16.24 | 16.14 | 16.18 | 7,974 | +0.10(+0.63%) |
Feb 04, 2011 | 16.01 | 16.08 | 15.93 | 16.08 | 6,761 | +0.11(+0.70%) |
Feb 03, 2011 | 15.93 | 16.05 | 15.83 | 15.97 | 4,874 | -0.19(-1.17%) |
Feb 02, 2011 | 15.77 | 16.16 | 15.77 | 16.16 | 6,100 | +0.31(+1.94%) |
Feb 01, 2011 | 15.56 | 15.87 | 15.56 | 15.85 | 7,476 | +0.41(+2.68%) |
Jan 31, 2011 | 15.37 | 15.48 | 15.29 | 15.44 | 6,195 | +0.17(+1.08%) |
Jan 28, 2011 | 15.68 | 15.69 | 15.23 | 15.27 | 36,104 | -0.46(-2.90%) |
Jan 27, 2011 | 15.71 | 15.75 | 15.61 | 15.73 | 4,955 | +0.09(+0.57%) |
Jan 26, 2011 | 15.68 | 15.68 | 15.52 | 15.64 | 5,418 | +0.10(+0.65%) |
Jan 25, 2011 | 15.68 | 15.69 | 15.52 | 15.54 | 8,600 | -0.22(-1.40%) |
Jan 24, 2011 | 15.44 | 15.76 | 15.44 | 15.76 | 5,111 | +0.41(+2.70%) |
Jan 21, 2011 | 15.55 | 15.55 | 15.35 | 15.35 | 3,954 | -0.13(-0.83%) |
Jan 20, 2011 | 15.57 | 15.57 | 15.28 | 15.47 | 10,373 | -0.10(-0.66%) |
Jan 19, 2011 | 16.15 | 16.15 | 15.58 | 15.58 | 13,766 | -0.63(-3.90%) |
Jan 18, 2011 | 15.98 | 16.22 | 15.98 | 16.21 | 10,053 | +0.23(+1.44%) |
Jan 14, 2011 | 15.91 | 15.98 | 15.91 | 15.98 | 10,053 | +0.09(+0.55%) |
Jan 13, 2011 | 15.94 | 16.03 | 15.89 | 15.89 | 3,147 | -0.13(-0.83%) |
Jan 12, 2011 | 15.86 | 16.05 | 15.86 | 16.03 | 6,866 | +0.23(+1.45%) |
Jan 11, 2011 | 15.82 | 15.84 | 15.77 | 15.80 | 5,808 | +0.08(+0.53%) |
Jan 10, 2011 | 15.43 | 15.75 | 15.43 | 15.71 | 8,662 | +0.39(+2.53%) |
Jan 07, 2011 | 15.51 | 15.51 | 15.33 | 15.33 | 2,747 | -0.13(-0.84%) |
Jan 06, 2011 | 15.35 | 15.49 | 15.35 | 15.46 | 2,460 | +0.15(+0.96%) |
Jan 05, 2011 | 15.23 | 15.34 | 15.23 | 15.31 | 3,211 | +0.05(+0.30%) |
Jan 04, 2011 | 15.31 | 15.31 | 15.15 | 15.26 | 3,386 | +0.01(+0.04%) |
Jan 03, 2011 | 15.17 | 15.34 | 15.17 | 15.26 | 4,440 | +0.18(+1.18%) |
Dec 31, 2010 | 15.08 | 15.11 | 15.06 | 15.08 | 3,718 | -0.07(-0.48%) |
Dec 30, 2010 | 15.13 | 15.15 | 15.12 | 15.15 | 3,623 | -0.00(-0.01%) |
Dec 29, 2010 | 15.11 | 15.17 | 15.11 | 15.15 | 5,208 | +0.08(+0.55%) |
Dec 28, 2010 | 15.05 | 15.11 | 15.04 | 15.07 | 8,330 | -0.04(-0.30%) |
Dec 27, 2010 | 15.32 | 15.32 | 14.98 | 15.12 | 6,346 | -0.09(-0.61%) |
Dec 23, 2010 | 15.17 | 15.23 | 15.17 | 15.21 | 3,206 | +0.00(+0.00%) |
Dec 22, 2010 | 15.15 | 15.21 | 15.13 | 15.21 | 30,532 | +0.05(+0.34%) |
Dec 21, 2010 | 15.09 | 15.20 | 15.09 | 15.16 | 3,582 | +0.07(+0.45%) |
Dec 20, 2010 | 15.06 | 15.13 | 15.05 | 15.09 | 4,430 | +0.03(+0.19%) |
Dec 17, 2010 | 15.05 | 15.06 | 14.97 | 15.06 | 17,596 | +0.10(+0.69%) |
Dec 16, 2010 | 14.94 | 15.06 | 14.94 | 14.96 | 7,610 | -0.11(-0.74%) |
Dec 15, 2010 | 15.14 | 15.23 | 15.05 | 15.07 | 12,875 | -0.07(-0.44%) |
Dec 14, 2010 | 15.37 | 15.37 | 15.14 | 15.14 | 3,739 | -0.28(-1.84%) |
Dec 13, 2010 | 15.61 | 15.61 | 15.41 | 15.42 | 12,868 | -0.15(-0.94%) |
Dec 10, 2010 | 15.46 | 15.57 | 15.43 | 15.57 | 4,073 | +0.09(+0.59%) |
Dec 09, 2010 | 15.48 | 15.49 | 15.38 | 15.48 | 3,802 | +0.07(+0.48%) |
Dec 08, 2010 | 15.33 | 15.41 | 15.26 | 15.40 | 5,326 | +0.13(+0.83%) |
Dec 07, 2010 | 15.49 | 15.49 | 15.27 | 15.27 | 15,356 | -0.05(-0.35%) |
Dec 06, 2010 | 15.24 | 15.33 | 15.19 | 15.33 | 8,072 | +0.08(+0.51%) |
Dec 03, 2010 | 15.00 | 15.25 | 15.00 | 15.25 | 4,196 | +0.17(+1.12%) |
Dec 02, 2010 | 14.84 | 15.08 | 14.84 | 15.08 | 6,564 | +0.21(+1.43%) |
Dec 01, 2010 | 14.75 | 14.88 | 14.75 | 14.87 | 10,210 | +0.40(+2.78%) |
Nov 30, 2010 | 14.48 | 14.53 | 14.47 | 14.47 | 4,148 | -0.05(-0.32%) |
Nov 29, 2010 | 14.54 | 14.54 | 14.35 | 14.51 | 3,401 | -0.21(-1.43%) |
Nov 24, 2010 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.41(+2.87%) |
Nov 23, 2010 | 14.25 | 14.32 | 14.24 | 14.31 | 5,538 | -0.08(-0.56%) |
Nov 22, 2010 | 14.27 | 14.39 | 14.26 | 14.39 | 2,196 | +0.10(+0.71%) |
Nov 19, 2010 | 14.28 | 14.34 | 14.28 | 14.29 | 2,675 | +0.10(+0.71%) |
Nov 18, 2010 | 14.05 | 14.24 | 14.05 | 14.19 | 4,888 | +0.21(+1.51%) |
Nov 17, 2010 | 14.13 | 14.13 | 13.95 | 13.98 | 7,418 | -0.14(-0.98%) |
Nov 16, 2010 | 14.47 | 14.47 | 14.08 | 14.12 | 5,415 | -0.48(-3.27%) |
Nov 15, 2010 | 14.53 | 14.64 | 14.49 | 14.59 | 7,022 | +0.10(+0.71%) |
Nov 12, 2010 | 14.72 | 14.72 | 14.36 | 14.49 | 2,602 | -0.18(-1.20%) |
Nov 11, 2010 | 14.58 | 14.73 | 14.47 | 14.67 | 34,051 | -0.16(-1.05%) |
Nov 10, 2010 | 14.82 | 14.82 | 14.63 | 14.82 | 16,970 | +0.03(+0.19%) |
Nov 09, 2010 | 15.15 | 15.15 | 14.80 | 14.80 | 7,273 | -0.29(-1.95%) |
Nov 08, 2010 | 14.95 | 15.14 | 14.95 | 15.09 | 10,221 | +0.15(+0.98%) |
Nov 05, 2010 | 14.97 | 15.04 | 14.90 | 14.94 | 10,408 | +0.09(+0.62%) |
Nov 04, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 5,188 | +0.56(+3.92%) |
Nov 03, 2010 | 14.30 | 14.30 | 14.23 | 14.29 | 3,098 | +0.03(+0.19%) |
Nov 02, 2010 | 14.18 | 14.29 | 14.14 | 14.26 | 3,182 | +0.22(+1.57%) |
Nov 01, 2010 | 14.32 | 14.33 | 14.00 | 14.04 | 7,631 | -0.25(-1.75%) |
Oct 29, 2010 | 14.24 | 14.30 | 14.22 | 14.29 | 4,531 | -0.12(-0.82%) |
Oct 28, 2010 | 14.51 | 14.56 | 14.30 | 14.41 | 5,473 | -0.04(-0.25%) |
Oct 27, 2010 | 14.25 | 14.45 | 14.23 | 14.45 | 3,549 | +0.02(+0.13%) |
Oct 25, 2010 | 14.26 | 14.45 | 14.26 | 14.43 | 14,537 | +0.23(+1.62%) |
Oct 22, 2010 | 13.95 | 14.20 | 13.95 | 14.20 | 2,755 | +0.26(+1.84%) |
Oct 21, 2010 | 14.11 | 14.13 | 13.80 | 13.94 | 7,055 | -0.15(-1.10%) |
Oct 20, 2010 | 14.01 | 14.13 | 14.01 | 14.10 | 3,322 | +0.16(+1.13%) |
Oct 19, 2010 | 14.24 | 14.34 | 13.91 | 13.94 | 7,990 | -0.56(-3.88%) |
Oct 18, 2010 | 14.49 | 14.50 | 14.41 | 14.50 | 4,406 | +0.00(+0.00%) |
Oct 15, 2010 | 14.71 | 14.71 | 14.45 | 14.50 | 4,406 | -0.07(-0.45%) |
Oct 14, 2010 | 14.48 | 14.80 | 14.48 | 14.57 | 13,911 | +0.05(+0.32%) |
Oct 13, 2010 | 14.47 | 14.57 | 14.38 | 14.52 | 7,079 | +0.18(+1.28%) |
Oct 12, 2010 | 14.28 | 14.35 | 14.14 | 14.34 | 12,381 | +0.01(+0.09%) |
Oct 11, 2010 | 14.11 | 14.45 | 14.11 | 14.32 | 22,385 | +0.19(+1.34%) |
Oct 08, 2010 | 13.93 | 14.13 | 13.92 | 14.13 | 13,083 | +0.06(+0.45%) |
Oct 07, 2010 | 14.00 | 14.08 | 14.00 | 14.07 | 5,858 | +0.18(+1.26%) |
Oct 06, 2010 | 14.06 | 14.06 | 13.86 | 13.90 | 10,572 | -0.11(-0.79%) |
Oct 05, 2010 | 13.82 | 14.04 | 13.82 | 14.01 | 11,018 | +0.33(+2.38%) |
Oct 04, 2010 | 13.81 | 13.81 | 13.61 | 13.68 | 4,643 | -0.20(-1.42%) |
Oct 01, 2010 | 14.06 | 14.06 | 13.81 | 13.88 | 3,502 | -0.14(-0.98%) |
Sep 30, 2010 | 14.15 | 14.25 | 13.91 | 14.02 | 4,481 | -0.02(-0.16%) |
Sep 29, 2010 | 13.75 | 14.06 | 13.75 | 14.04 | 11,050 | +0.21(+1.49%) |
Sep 28, 2010 | 13.67 | 13.83 | 13.67 | 13.83 | 11,224 | +0.17(+1.28%) |
Sep 27, 2010 | 13.68 | 13.70 | 13.62 | 13.66 | 12,672 | -0.03(-0.20%) |
Sep 24, 2010 | 13.42 | 13.69 | 13.42 | 13.69 | 10,151 | +0.43(+3.26%) |
Sep 23, 2010 | 13.08 | 13.42 | 13.06 | 13.25 | 3,450 | -0.01(-0.07%) |
Sep 22, 2010 | 13.41 | 13.41 | 13.21 | 13.26 | 15,812 | -0.21(-1.57%) |
Sep 21, 2010 | 13.46 | 13.57 | 13.41 | 13.47 | 2,804 | -0.05(-0.34%) |
Sep 20, 2010 | 13.35 | 13.52 | 13.32 | 13.52 | 6,232 | +0.20(+1.52%) |
Sep 17, 2010 | 13.47 | 13.47 | 13.29 | 13.32 | 7,612 | +0.00(+0.00%) |
Sep 15, 2010 | 13.35 | 13.35 | 13.25 | 13.32 | 15,968 | -0.06(-0.41%) |
Sep 14, 2010 | 13.15 | 13.46 | 13.15 | 13.37 | 4,876 | +0.20(+1.53%) |
Sep 13, 2010 | 13.08 | 13.21 | 13.08 | 13.17 | 3,500 | +0.24(+1.85%) |
Sep 10, 2010 | 13.07 | 13.07 | 12.86 | 12.93 | 6,755 | -0.13(-0.98%) |
Sep 09, 2010 | 13.23 | 13.23 | 13.03 | 13.06 | 1,357 | -0.00(-0.00%) |
Sep 08, 2010 | 13.10 | 13.12 | 13.06 | 13.06 | 2,915 | -0.03(-0.21%) |
Sep 07, 2010 | 13.20 | 13.20 | 13.09 | 13.09 | 6,184 | -0.27(-1.99%) |
Sep 03, 2010 | 13.31 | 13.41 | 13.23 | 13.35 | 3,059 | +0.19(+1.47%) |
Sep 02, 2010 | 12.90 | 13.16 | 12.90 | 13.16 | 3,707 | +0.30(+2.36%) |