Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.63 | 13.81 | 13.54 | 13.73 | 1,210,946 | -0.02(-0.14%) |
Jul 28, 2011 | 13.74 | 13.95 | 13.65 | 13.75 | 646,973 | -0.03(-0.19%) |
Jul 27, 2011 | 14.19 | 14.19 | 13.77 | 13.78 | 1,070,968 | -0.45(-3.18%) |
Jul 26, 2011 | 14.24 | 14.32 | 14.11 | 14.23 | 763,716 | -0.03(-0.23%) |
Jul 25, 2011 | 14.21 | 14.35 | 14.14 | 14.26 | 649,098 | -0.07(-0.50%) |
Jul 22, 2011 | 14.37 | 14.37 | 14.32 | 14.34 | 785,979 | +0.08(+0.54%) |
Jul 21, 2011 | 14.36 | 14.50 | 14.20 | 14.26 | 1,030,350 | -0.05(-0.36%) |
Jul 20, 2011 | 14.26 | 14.34 | 14.13 | 14.31 | 410,927 | +0.10(+0.68%) |
Jul 19, 2011 | 13.95 | 14.21 | 13.93 | 14.21 | 641,477 | +0.35(+2.52%) |
Jul 18, 2011 | 14.03 | 14.07 | 13.81 | 13.86 | 856,836 | -0.21(-1.47%) |
Jul 15, 2011 | 13.78 | 14.07 | 13.77 | 14.07 | 858,768 | +0.32(+2.30%) |
Jul 14, 2011 | 13.84 | 13.86 | 13.69 | 13.75 | 1,061,826 | -0.04(-0.28%) |
Jul 13, 2011 | 14.03 | 14.05 | 13.74 | 13.79 | 928,956 | -0.15(-1.07%) |
Jul 12, 2011 | 13.98 | 14.21 | 13.89 | 13.94 | 1,537,599 | -0.08(-0.60%) |
Jul 11, 2011 | 14.10 | 14.19 | 13.95 | 14.03 | 992,116 | -0.21(-1.45%) |
Jul 08, 2011 | 14.19 | 14.28 | 14.10 | 14.23 | 765,765 | -0.09(-0.63%) |
Jul 07, 2011 | 14.32 | 14.48 | 14.27 | 14.32 | 888,143 | +0.11(+0.77%) |
Jul 06, 2011 | 14.18 | 14.35 | 14.17 | 14.21 | 1,934,178 | +0.04(+0.27%) |
Jul 05, 2011 | 14.01 | 14.23 | 13.98 | 14.17 | 742,672 | +0.16(+1.15%) |
Jul 01, 2011 | 13.81 | 14.05 | 13.76 | 14.01 | 866,701 | +0.23(+1.69%) |
Jun 30, 2011 | 13.70 | 13.95 | 13.70 | 13.78 | 1,421,672 | +0.07(+0.52%) |
Jun 29, 2011 | 13.61 | 13.72 | 13.50 | 13.71 | 1,134,269 | +0.14(+1.05%) |
Jun 28, 2011 | 13.34 | 13.57 | 13.29 | 13.57 | 814,205 | +0.20(+1.50%) |
Jun 27, 2011 | 13.24 | 13.42 | 13.22 | 13.37 | 729,469 | +0.14(+1.03%) |
Jun 24, 2011 | 13.25 | 13.35 | 13.11 | 13.23 | 2,077,642 | +0.01(+0.05%) |
Jun 23, 2011 | 13.24 | 13.35 | 13.17 | 13.22 | 2,389,213 | -0.19(-1.45%) |
Jun 22, 2011 | 13.16 | 13.51 | 13.15 | 13.42 | 1,595,578 | +0.22(+1.66%) |
Jun 21, 2011 | 13.13 | 13.22 | 13.10 | 13.20 | 1,077,512 | +0.14(+1.09%) |
Jun 20, 2011 | 13.04 | 13.08 | 12.97 | 13.06 | 1,032,595 | +0.16(+1.25%) |
Jun 17, 2011 | 12.95 | 12.97 | 12.78 | 12.89 | 1,904,485 | +0.06(+0.50%) |
Jun 16, 2011 | 12.84 | 12.97 | 12.67 | 12.83 | 1,333,162 | +0.04(+0.30%) |
Jun 15, 2011 | 13.02 | 13.10 | 12.71 | 12.79 | 1,572,814 | -0.28(-2.17%) |
Jun 14, 2011 | 12.95 | 13.14 | 12.89 | 13.08 | 1,760,399 | +0.24(+1.86%) |
Jun 13, 2011 | 12.95 | 13.04 | 12.74 | 12.84 | 1,746,428 | -0.12(-0.90%) |
Jun 10, 2011 | 13.23 | 13.25 | 12.91 | 12.95 | 1,570,224 | -0.35(-2.65%) |
Jun 09, 2011 | 13.45 | 13.45 | 13.23 | 13.31 | 1,368,775 | -0.12(-0.86%) |
Jun 08, 2011 | 13.37 | 13.59 | 13.36 | 13.42 | 1,223,314 | -0.01(-0.10%) |
Jun 07, 2011 | 13.34 | 13.60 | 13.31 | 13.43 | 713,225 | +0.18(+1.36%) |
Jun 06, 2011 | 13.34 | 13.42 | 13.25 | 13.25 | 1,074,891 | -0.10(-0.72%) |
Jun 03, 2011 | 13.32 | 13.54 | 13.28 | 13.35 | 853,745 | -0.03(-0.24%) |
May 24, 2011 | 13.48 | 13.52 | 13.34 | 13.38 | 1,172,764 | -0.04(-0.33%) |
May 23, 2011 | 13.35 | 13.54 | 13.27 | 13.43 | 1,029,975 | -0.10(-0.76%) |
May 20, 2011 | 13.77 | 13.83 | 13.49 | 13.53 | 1,355,687 | -0.31(-2.27%) |
May 19, 2011 | 13.90 | 14.00 | 13.68 | 13.84 | 869,141 | -0.01(-0.09%) |
May 18, 2011 | 13.68 | 13.89 | 13.57 | 13.86 | 766,527 | +0.22(+1.65%) |
May 17, 2011 | 13.64 | 13.70 | 13.57 | 13.63 | 973,216 | -0.04(-0.33%) |
May 16, 2011 | 13.57 | 13.68 | 13.49 | 13.68 | 2,475,030 | +0.06(+0.42%) |
May 13, 2011 | 13.60 | 13.65 | 13.56 | 13.62 | 1,959,868 | +0.04(+0.28%) |
May 12, 2011 | 13.62 | 13.70 | 13.50 | 13.58 | 3,968,240 | -0.27(-1.95%) |
May 11, 2011 | 13.98 | 14.04 | 13.72 | 13.85 | 1,529,573 | -0.18(-1.28%) |
May 10, 2011 | 13.75 | 14.03 | 13.74 | 14.03 | 1,144,521 | +0.33(+2.39%) |
May 09, 2011 | 13.52 | 13.78 | 13.49 | 13.70 | 997,257 | +0.17(+1.28%) |
May 06, 2011 | 13.81 | 13.83 | 13.50 | 13.53 | 884,953 | -0.14(-1.03%) |
May 05, 2011 | 13.54 | 13.81 | 13.48 | 13.67 | 1,145,776 | +0.05(+0.38%) |
May 04, 2011 | 13.75 | 13.83 | 13.56 | 13.62 | 700,893 | -0.13(-0.93%) |
May 03, 2011 | 13.78 | 13.94 | 13.56 | 13.75 | 1,153,992 | -0.06(-0.46%) |
May 02, 2011 | 13.75 | 13.83 | 13.73 | 13.81 | 1,454,085 | -0.07(-0.48%) |
Apr 29, 2011 | 14.09 | 14.15 | 13.83 | 13.88 | 1,127,083 | -0.17(-1.21%) |
Apr 28, 2011 | 13.90 | 14.25 | 13.84 | 14.05 | 1,278,897 | +0.19(+1.34%) |
Apr 27, 2011 | 13.76 | 13.93 | 13.70 | 13.86 | 934,060 | +0.10(+0.70%) |
Apr 26, 2011 | 13.68 | 13.86 | 13.56 | 13.77 | 1,047,845 | +0.12(+0.85%) |
Apr 25, 2011 | 13.44 | 13.68 | 13.43 | 13.65 | 843,942 | +0.16(+1.19%) |
Apr 21, 2011 | 13.40 | 13.54 | 13.28 | 13.49 | 941,739 | +0.15(+1.15%) |
Apr 20, 2011 | 13.29 | 13.34 | 13.16 | 13.34 | 1,039,888 | +0.20(+1.51%) |
Apr 19, 2011 | 13.03 | 13.16 | 13.01 | 13.14 | 456,656 | +0.15(+1.19%) |
Apr 18, 2011 | 12.93 | 13.04 | 12.82 | 12.98 | 1,022,383 | -0.08(-0.59%) |
Apr 15, 2011 | 12.88 | 13.10 | 12.88 | 13.06 | 857,307 | +0.13(+1.04%) |
Apr 14, 2011 | 12.47 | 12.97 | 12.43 | 12.93 | 1,332,189 | +0.41(+3.28%) |
Apr 13, 2011 | 12.43 | 12.58 | 12.36 | 12.52 | 1,215,443 | +0.10(+0.78%) |
Apr 12, 2011 | 12.47 | 12.57 | 12.41 | 12.42 | 840,822 | -0.09(-0.72%) |
Apr 11, 2011 | 12.52 | 12.64 | 12.45 | 12.51 | 1,045,954 | -0.01(-0.10%) |
Apr 08, 2011 | 12.71 | 12.75 | 12.43 | 12.52 | 1,161,393 | -0.13(-1.06%) |
Apr 07, 2011 | 12.84 | 12.89 | 12.62 | 12.66 | 1,214,655 | -0.21(-1.60%) |
Apr 06, 2011 | 12.97 | 12.98 | 12.86 | 12.86 | 855,276 | -0.10(-0.74%) |
Apr 05, 2011 | 13.01 | 13.11 | 12.95 | 12.96 | 1,636,008 | -0.10(-0.79%) |
Apr 04, 2011 | 13.19 | 13.25 | 13.02 | 13.06 | 994,439 | -0.08(-0.63%) |
Apr 01, 2011 | 13.35 | 13.36 | 13.06 | 13.15 | 1,516,141 | -0.14(-1.06%) |
Mar 31, 2011 | 13.32 | 13.38 | 13.28 | 13.29 | 1,367,090 | -0.10(-0.72%) |
Mar 30, 2011 | 13.08 | 13.42 | 13.06 | 13.38 | 1,987,737 | +0.35(+2.66%) |
Mar 29, 2011 | 12.88 | 13.14 | 12.74 | 13.04 | 2,367,260 | +0.20(+1.55%) |
Mar 28, 2011 | 12.88 | 12.89 | 12.77 | 12.84 | 1,373,254 | -0.01(-0.10%) |
Mar 25, 2011 | 12.79 | 12.93 | 12.75 | 12.85 | 1,375,228 | +0.10(+0.76%) |
Mar 24, 2011 | 12.72 | 12.77 | 12.51 | 12.75 | 1,225,249 | +0.08(+0.66%) |
Mar 23, 2011 | 12.82 | 12.83 | 12.63 | 12.67 | 1,148,380 | -0.15(-1.15%) |
Mar 22, 2011 | 12.84 | 12.87 | 12.75 | 12.82 | 1,315,805 | -0.01(-0.10%) |
Mar 21, 2011 | 12.70 | 12.84 | 12.69 | 12.83 | 866,300 | +0.35(+2.77%) |
Mar 18, 2011 | 12.36 | 12.49 | 12.23 | 12.48 | 3,083,242 | +0.23(+1.89%) |
Mar 17, 2011 | 12.34 | 12.39 | 12.20 | 12.25 | 935,999 | +0.05(+0.42%) |
Mar 16, 2011 | 12.40 | 12.43 | 12.00 | 12.20 | 2,092,076 | -0.23(-1.86%) |
Mar 15, 2011 | 12.37 | 12.54 | 12.37 | 12.43 | 1,714,024 | -0.15(-1.17%) |
Mar 14, 2011 | 12.47 | 12.72 | 12.47 | 12.58 | 1,047,100 | -0.05(-0.41%) |
Mar 11, 2011 | 12.41 | 12.68 | 12.41 | 12.63 | 676,195 | +0.12(+0.92%) |
Mar 10, 2011 | 12.62 | 12.64 | 12.50 | 12.52 | 956,065 | -0.22(-1.70%) |
Mar 09, 2011 | 12.85 | 12.88 | 12.71 | 12.73 | 1,545,729 | -0.09(-0.70%) |
Mar 08, 2011 | 12.61 | 12.97 | 12.60 | 12.82 | 1,662,388 | +0.15(+1.21%) |
Mar 07, 2011 | 12.60 | 12.74 | 12.45 | 12.67 | 1,507,200 | +0.08(+0.61%) |
Mar 04, 2011 | 12.45 | 12.59 | 12.44 | 12.59 | 2,331,930 | +0.15(+1.18%) |
Mar 03, 2011 | 12.34 | 12.45 | 12.29 | 12.45 | 1,004,692 | +0.22(+1.77%) |
Mar 02, 2011 | 12.26 | 12.40 | 12.19 | 12.23 | 1,522,340 | -0.04(-0.36%) |
Mar 01, 2011 | 12.57 | 12.60 | 12.22 | 12.27 | 1,990,054 | -0.31(-2.43%) |
Feb 28, 2011 | 12.22 | 12.62 | 12.20 | 12.58 | 1,745,479 | +0.39(+3.24%) |
Feb 25, 2011 | 11.97 | 12.19 | 11.96 | 12.19 | 1,105,332 | +0.22(+1.86%) |
Feb 24, 2011 | 11.84 | 11.99 | 11.72 | 11.96 | 1,417,908 | +0.10(+0.80%) |
Feb 23, 2011 | 12.10 | 12.24 | 11.85 | 11.87 | 1,081,111 | -0.25(-2.05%) |
Feb 22, 2011 | 12.27 | 12.41 | 12.06 | 12.12 | 904,659 | -0.24(-1.96%) |
Feb 18, 2011 | 12.37 | 12.41 | 12.27 | 12.36 | 729,690 | +0.04(+0.31%) |
Feb 17, 2011 | 12.24 | 12.37 | 12.17 | 12.32 | 650,121 | +0.10(+0.78%) |
Feb 16, 2011 | 12.26 | 12.41 | 12.13 | 12.22 | 1,283,624 | +0.00(+0.00%) |
Feb 15, 2011 | 12.24 | 12.50 | 12.15 | 12.22 | 1,974,302 | -0.32(-2.54%) |
Feb 14, 2011 | 12.56 | 12.63 | 12.50 | 12.54 | 551,577 | -0.04(-0.30%) |
Feb 11, 2011 | 12.48 | 12.62 | 12.46 | 12.58 | 764,160 | +0.05(+0.41%) |
Feb 10, 2011 | 12.41 | 12.54 | 12.38 | 12.53 | 623,841 | +0.07(+0.56%) |
Feb 09, 2011 | 12.43 | 12.51 | 12.36 | 12.46 | 442,405 | -0.03(-0.20%) |
Feb 08, 2011 | 12.55 | 12.65 | 12.40 | 12.48 | 683,915 | -0.10(-0.76%) |
Feb 07, 2011 | 12.42 | 12.66 | 12.41 | 12.58 | 1,351,414 | +0.15(+1.18%) |
Feb 04, 2011 | 12.41 | 12.47 | 12.28 | 12.43 | 999,863 | -0.01(-0.10%) |
Feb 03, 2011 | 12.40 | 12.52 | 12.35 | 12.45 | 925,351 | +0.02(+0.15%) |
Feb 02, 2011 | 12.28 | 12.50 | 12.28 | 12.43 | 728,693 | +0.11(+0.88%) |
Feb 01, 2011 | 12.32 | 12.45 | 12.17 | 12.32 | 1,520,161 | +0.07(+0.57%) |
Jan 31, 2011 | 12.20 | 12.25 | 12.10 | 12.25 | 1,397,811 | +0.13(+1.10%) |
Jan 28, 2011 | 12.33 | 12.38 | 12.11 | 12.12 | 3,018,045 | -0.25(-2.01%) |
Jan 27, 2011 | 12.26 | 12.45 | 12.23 | 12.36 | 1,363,036 | +0.15(+1.20%) |
Jan 26, 2011 | 12.12 | 12.31 | 12.08 | 12.22 | 1,322,957 | +0.11(+0.95%) |
Jan 25, 2011 | 11.92 | 12.10 | 11.87 | 12.10 | 840,531 | +0.11(+0.90%) |
Jan 24, 2011 | 11.94 | 12.08 | 11.92 | 11.99 | 569,782 | +0.03(+0.27%) |
Jan 21, 2011 | 11.83 | 12.00 | 11.77 | 11.96 | 1,187,721 | +0.20(+1.73%) |
Jan 20, 2011 | 11.53 | 11.80 | 11.52 | 11.76 | 1,650,509 | +0.15(+1.32%) |
Jan 19, 2011 | 11.64 | 11.64 | 11.52 | 11.61 | 1,342,389 | +0.00(+0.00%) |
Jan 18, 2011 | 11.66 | 11.76 | 11.59 | 11.61 | 1,404,621 | -0.08(-0.65%) |
Jan 14, 2011 | 11.73 | 11.82 | 11.56 | 11.68 | 1,066,121 | +0.18(+1.55%) |
Jan 13, 2011 | 11.46 | 11.50 | 11.39 | 11.50 | 550,202 | +0.03(+0.22%) |
Jan 12, 2011 | 11.46 | 11.50 | 11.39 | 11.48 | 954,555 | +0.10(+0.84%) |
Jan 11, 2011 | 11.42 | 11.45 | 11.30 | 11.38 | 782,153 | +0.00(+0.00%) |
Jan 10, 2011 | 11.22 | 11.46 | 11.12 | 11.38 | 1,048,569 | +0.13(+1.13%) |
Jan 07, 2011 | 11.20 | 11.34 | 11.08 | 11.26 | 1,876,918 | +0.11(+0.97%) |
Jan 06, 2011 | 11.29 | 11.34 | 11.13 | 11.15 | 851,719 | -0.16(-1.41%) |
Jan 05, 2011 | 11.23 | 11.45 | 11.20 | 11.31 | 1,116,855 | +0.03(+0.28%) |
Jan 04, 2011 | 11.43 | 11.45 | 11.08 | 11.27 | 1,152,418 | -0.12(-1.06%) |
Jan 03, 2011 | 11.16 | 11.43 | 11.09 | 11.40 | 755,676 | +0.31(+2.82%) |
Dec 31, 2010 | 11.15 | 11.24 | 11.04 | 11.08 | 644,037 | -0.09(-0.80%) |
Dec 30, 2010 | 11.20 | 11.24 | 11.17 | 11.17 | 565,887 | -0.02(-0.17%) |
Dec 29, 2010 | 11.22 | 11.22 | 11.15 | 11.19 | 440,984 | +0.02(+0.17%) |
Dec 28, 2010 | 11.14 | 11.23 | 11.05 | 11.17 | 1,166,527 | +0.05(+0.46%) |
Dec 27, 2010 | 11.04 | 11.14 | 11.03 | 11.12 | 393,510 | +0.06(+0.58%) |
Dec 23, 2010 | 11.13 | 11.17 | 11.00 | 11.06 | 1,255,480 | -0.11(-1.03%) |
Dec 22, 2010 | 11.11 | 11.22 | 11.06 | 11.17 | 1,284,827 | +0.06(+0.52%) |
Dec 21, 2010 | 10.98 | 11.12 | 10.92 | 11.12 | 527,142 | +0.17(+1.57%) |
Dec 20, 2010 | 10.89 | 11.02 | 10.89 | 10.94 | 812,665 | +0.08(+0.76%) |
Dec 17, 2010 | 10.87 | 10.96 | 10.82 | 10.86 | 1,958,211 | +0.02(+0.18%) |
Dec 16, 2010 | 10.76 | 10.89 | 10.72 | 10.84 | 1,455,867 | +0.10(+0.95%) |
Dec 15, 2010 | 10.82 | 10.97 | 10.74 | 10.74 | 2,882,826 | -0.12(-1.12%) |
Dec 14, 2010 | 11.16 | 11.16 | 10.83 | 10.86 | 2,613,072 | -0.29(-2.57%) |
Dec 13, 2010 | 11.06 | 11.27 | 11.04 | 11.15 | 1,937,358 | +0.14(+1.27%) |
Dec 10, 2010 | 10.88 | 11.16 | 10.88 | 11.01 | 1,950,153 | +0.13(+1.17%) |
Dec 09, 2010 | 10.94 | 10.99 | 10.83 | 10.88 | 1,893,225 | +0.01(+0.06%) |
Dec 08, 2010 | 11.00 | 11.00 | 10.80 | 10.87 | 2,572,957 | -0.04(-0.35%) |
Dec 07, 2010 | 10.73 | 10.99 | 10.70 | 10.91 | 2,538,806 | +0.29(+2.74%) |
Dec 06, 2010 | 10.48 | 10.65 | 10.33 | 10.62 | 1,077,033 | +0.13(+1.21%) |
Dec 03, 2010 | 10.45 | 10.52 | 10.33 | 10.49 | 434,096 | -0.01(-0.12%) |
Dec 02, 2010 | 10.39 | 10.51 | 10.33 | 10.51 | 1,605,256 | +0.15(+1.41%) |
Dec 01, 2010 | 10.33 | 10.40 | 10.22 | 10.36 | 1,806,387 | +0.22(+2.12%) |
Nov 30, 2010 | 10.15 | 10.23 | 10.10 | 10.14 | 2,086,293 | -0.11(-1.11%) |
Nov 29, 2010 | 10.28 | 10.32 | 10.10 | 10.26 | 785,508 | -0.06(-0.55%) |
Nov 26, 2010 | 10.22 | 10.37 | 10.22 | 10.32 | 234,538 | +0.01(+0.12%) |
Nov 24, 2010 | 10.02 | 10.30 | 10.30 | 10.30 | 1,074,031 | +0.40(+4.03%) |
Nov 23, 2010 | 9.866 | 9.993 | 9.828 | 9.904 | 833,672 | -0.09(-0.89%) |
Nov 22, 2010 | 9.885 | 10.03 | 9.879 | 9.993 | 477,754 | +0.06(+0.57%) |
Nov 19, 2010 | 9.866 | 9.961 | 9.841 | 9.936 | 493,597 | -0.01(-0.13%) |
Nov 18, 2010 | 10.01 | 10.06 | 9.917 | 9.949 | 548,812 | +0.03(+0.26%) |
Nov 17, 2010 | 9.828 | 9.961 | 9.778 | 9.923 | 514,473 | +0.09(+0.90%) |
Nov 16, 2010 | 10.12 | 10.21 | 9.746 | 9.835 | 886,610 | -0.39(-3.84%) |
Nov 15, 2010 | 10.41 | 10.44 | 10.20 | 10.23 | 672,878 | -0.15(-1.46%) |
Nov 12, 2010 | 10.44 | 10.56 | 10.36 | 10.38 | 579,305 | -0.14(-1.32%) |
Nov 11, 2010 | 10.41 | 10.61 | 10.41 | 10.52 | 617,661 | +0.01(+0.06%) |
Nov 10, 2010 | 10.54 | 10.66 | 10.42 | 10.51 | 677,821 | +0.01(+0.12%) |
Nov 09, 2010 | 10.87 | 10.92 | 10.45 | 10.50 | 1,328,524 | -0.35(-3.27%) |
Nov 08, 2010 | 10.90 | 10.94 | 10.75 | 10.85 | 734,511 | -0.11(-1.04%) |
Nov 05, 2010 | 10.92 | 11.03 | 10.89 | 10.97 | 742,986 | +0.04(+0.41%) |
Nov 04, 2010 | 10.77 | 10.93 | 10.70 | 10.92 | 1,487,823 | +0.29(+2.68%) |
Nov 03, 2010 | 10.67 | 10.70 | 10.53 | 10.64 | 924,165 | -0.04(-0.36%) |
Nov 02, 2010 | 10.69 | 10.81 | 10.65 | 10.68 | 1,957,067 | +0.16(+1.50%) |
Nov 01, 2010 | 10.28 | 10.58 | 10.28 | 10.52 | 1,382,224 | +0.26(+2.53%) |
Oct 29, 2010 | 10.01 | 10.42 | 10.01 | 10.26 | 2,162,842 | +0.24(+2.40%) |
Oct 28, 2010 | 10.10 | 10.18 | 9.904 | 10.02 | 925,507 | -0.01(-0.13%) |
Oct 27, 2010 | 10.14 | 10.24 | 9.949 | 10.03 | 1,113,561 | -0.25(-2.40%) |
Oct 25, 2010 | 10.26 | 10.33 | 10.23 | 10.28 | 1,840,734 | +0.07(+0.68%) |
Oct 22, 2010 | 10.25 | 10.26 | 10.11 | 10.21 | 655,666 | +0.01(+0.06%) |
Oct 21, 2010 | 10.26 | 10.33 | 10.11 | 10.20 | 1,149,597 | -0.04(-0.37%) |
Oct 20, 2010 | 10.14 | 10.40 | 10.14 | 10.24 | 1,368,333 | +0.15(+1.44%) |
Oct 19, 2010 | 10.13 | 10.32 | 9.993 | 10.09 | 2,104,791 | -0.17(-1.67%) |
Oct 18, 2010 | 10.17 | 10.27 | 10.10 | 10.27 | 785,588 | +0.13(+1.31%) |
Oct 15, 2010 | 10.29 | 10.30 | 10.12 | 10.13 | 1,323,434 | -0.18(-1.72%) |
Oct 14, 2010 | 10.39 | 10.41 | 10.20 | 10.31 | 800,051 | -0.06(-0.61%) |
Oct 13, 2010 | 10.23 | 10.52 | 10.16 | 10.37 | 1,562,581 | +0.22(+2.12%) |
Oct 12, 2010 | 10.13 | 10.38 | 10.08 | 10.16 | 1,497,937 | +0.03(+0.25%) |
Oct 11, 2010 | 10.18 | 10.19 | 10.08 | 10.13 | 701,532 | -0.03(-0.31%) |
Oct 08, 2010 | 10.16 | 10.22 | 10.01 | 10.16 | 813,384 | +0.04(+0.44%) |
Oct 07, 2010 | 10.31 | 10.35 | 10.08 | 10.12 | 2,725 | -0.11(-1.05%) |
Oct 06, 2010 | 10.55 | 10.61 | 10.19 | 10.23 | 2,058,190 | -0.37(-3.47%) |
Oct 05, 2010 | 10.40 | 10.65 | 10.32 | 10.59 | 1,378,101 | +0.32(+3.08%) |
Oct 04, 2010 | 10.21 | 10.29 | 10.06 | 10.28 | 697,984 | +0.04(+0.37%) |
Oct 01, 2010 | 10.24 | 10.32 | 10.11 | 10.24 | 1,075,742 | +0.08(+0.79%) |
Sep 30, 2010 | 10.16 | 10.47 | 10.14 | 10.16 | 20,826 | -0.13(-1.27%) |
Sep 29, 2010 | 10.25 | 10.33 | 10.11 | 10.29 | 1,250,868 | -0.03(-0.31%) |
Sep 28, 2010 | 10.32 | 10.40 | 10.08 | 10.32 | 27,716 | -0.01(-0.06%) |
Sep 27, 2010 | 10.56 | 10.60 | 10.23 | 10.33 | 1,129,736 | -0.25(-2.34%) |
Sep 24, 2010 | 10.32 | 10.64 | 10.29 | 10.58 | 966,347 | +0.42(+4.18%) |
Sep 23, 2010 | 10.27 | 10.42 | 10.15 | 10.15 | 5,329 | -0.24(-2.32%) |
Sep 22, 2010 | 10.44 | 10.55 | 10.33 | 10.39 | 5,294,010 | -0.10(-0.97%) |
Sep 21, 2010 | 10.81 | 10.81 | 10.42 | 10.49 | 1,670,355 | -0.32(-2.99%) |
Sep 20, 2010 | 10.56 | 10.83 | 10.49 | 10.82 | 1,983,841 | +0.31(+2.95%) |
Sep 17, 2010 | 10.51 | 10.62 | 10.36 | 10.51 | 1,673,031 | -0.01(-0.06%) |
Sep 15, 2010 | 10.30 | 10.52 | 10.26 | 10.51 | 1,422,695 | +0.16(+1.53%) |
Sep 14, 2010 | 10.24 | 10.43 | 10.17 | 10.35 | 842,948 | +0.10(+0.99%) |
Sep 13, 2010 | 10.12 | 10.28 | 10.02 | 10.25 | 541,883 | +0.28(+2.86%) |
Sep 10, 2010 | 9.892 | 10.04 | 9.861 | 9.968 | 524,281 | +0.09(+0.89%) |
Sep 09, 2010 | 10.24 | 10.24 | 9.791 | 9.880 | 1,046,944 | -0.22(-2.18%) |
Sep 08, 2010 | 10.12 | 10.26 | 10.04 | 10.10 | 1,066 | +0.03(+0.25%) |
Sep 07, 2010 | 10.21 | 10.25 | 10.07 | 10.07 | 4,365 | -0.18(-1.72%) |
Sep 03, 2010 | 10.12 | 10.31 | 10.12 | 10.25 | 1,184,046 | +0.21(+2.13%) |
Sep 02, 2010 | 10.05 | 10.07 | 9.949 | 10.04 | 4,017 | -0.02(-0.19%) |
Sep 01, 2010 | 9.766 | 10.06 | 9.684 | 10.06 | 955,580 | +0.43(+4.44%) |
Aug 31, 2010 | 9.622 | 9.666 | 9.345 | 9.628 | 6,038 | +0.18(+1.93%) |
Aug 30, 2010 | 9.502 | 9.609 | 9.401 | 9.445 | 1,105,029 | -0.11(-1.12%) |
Aug 27, 2010 | 9.477 | 9.552 | 9.269 | 9.552 | 673,844 | +0.11(+1.20%) |
Aug 26, 2010 | 9.603 | 9.647 | 9.376 | 9.439 | 3,057 | -0.14(-1.51%) |
Aug 25, 2010 | 9.257 | 9.615 | 9.219 | 9.584 | 3,027 | +0.26(+2.84%) |
Aug 24, 2010 | 9.200 | 9.426 | 9.087 | 9.319 | 12,299 | -0.01(-0.13%) |
Aug 23, 2010 | 9.552 | 9.590 | 9.319 | 9.332 | 604,065 | -0.18(-1.85%) |
Aug 20, 2010 | 9.483 | 9.540 | 9.382 | 9.508 | 714,342 | -0.02(-0.20%) |
Aug 19, 2010 | 9.785 | 9.848 | 9.527 | 9.527 | 9,185 | -0.31(-3.20%) |
Aug 18, 2010 | 9.873 | 10.02 | 9.678 | 9.842 | 55,678 | -0.01(-0.13%) |
Aug 17, 2010 | 9.653 | 9.898 | 9.571 | 9.854 | 20,727 | +0.31(+3.30%) |
Aug 16, 2010 | 9.326 | 9.622 | 9.250 | 9.540 | 677,077 | +0.14(+1.47%) |
Aug 13, 2010 | 9.401 | 9.546 | 9.401 | 9.401 | 1,144,034 | -0.14(-1.52%) |
Aug 12, 2010 | 9.533 | 9.810 | 9.471 | 9.546 | 1,827 | -0.14(-1.49%) |
Aug 11, 2010 | 9.684 | 9.817 | 9.590 | 9.691 | 1,234,447 | -0.20(-2.04%) |
Aug 10, 2010 | 9.917 | 9.987 | 9.747 | 9.892 | 19,306 | -0.20(-1.93%) |
Aug 09, 2010 | 9.942 | 10.12 | 9.854 | 10.09 | 664,402 | +0.23(+2.36%) |
Aug 06, 2010 | 9.854 | 9.911 | 9.615 | 9.854 | 793,030 | -0.08(-0.76%) |
Aug 05, 2010 | 9.880 | 10.04 | 9.848 | 9.930 | 802,232 | -0.04(-0.44%) |
Aug 04, 2010 | 9.955 | 10.07 | 9.873 | 9.974 | 5,798 | +0.02(+0.19%) |
Aug 03, 2010 | 9.892 | 10.10 | 9.779 | 9.955 | 2,293,367 | +0.02(+0.19%) |