Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.99 | 15.04 | 14.85 | 14.85 | 92,111 | -0.04(-0.27%) |
May 23, 2011 | 15.14 | 15.14 | 14.87 | 14.89 | 60,196 | -0.38(-2.49%) |
May 20, 2011 | 15.29 | 15.40 | 15.26 | 15.27 | 79,867 | -0.03(-0.20%) |
May 19, 2011 | 15.40 | 15.50 | 15.17 | 15.30 | 74,462 | +0.04(+0.26%) |
May 18, 2011 | 15.07 | 15.37 | 15.02 | 15.26 | 83,596 | +0.14(+0.93%) |
May 17, 2011 | 15.10 | 15.20 | 14.95 | 15.12 | 77,696 | +0.05(+0.33%) |
May 16, 2011 | 15.19 | 15.19 | 15.00 | 15.07 | 143,533 | -0.12(-0.79%) |
May 13, 2011 | 15.03 | 15.28 | 14.90 | 15.19 | 72,262 | +0.46(+3.12%) |
May 12, 2011 | 14.63 | 14.79 | 14.60 | 14.73 | 104,525 | +0.00(+0.00%) |
May 11, 2011 | 14.78 | 15.10 | 14.72 | 14.73 | 117,042 | -0.02(-0.14%) |
May 10, 2011 | 14.64 | 14.84 | 14.64 | 14.75 | 79,918 | +0.05(+0.34%) |
May 09, 2011 | 14.70 | 14.70 | 14.40 | 14.70 | 54,618 | +0.00(+0.00%) |
May 06, 2011 | 14.70 | 14.85 | 14.65 | 14.70 | 27,871 | +0.04(+0.27%) |
May 05, 2011 | 15.18 | 15.18 | 14.51 | 14.66 | 198,989 | -0.60(-3.93%) |
May 04, 2011 | 15.37 | 15.42 | 15.19 | 15.26 | 35,271 | -0.15(-0.97%) |
May 03, 2011 | 15.80 | 15.80 | 15.08 | 15.41 | 25,791 | -0.28(-1.78%) |
May 02, 2011 | 15.63 | 15.75 | 15.59 | 15.69 | 65,869 | +0.24(+1.55%) |
Apr 29, 2011 | 14.89 | 15.64 | 14.87 | 15.45 | 204,075 | +0.58(+3.90%) |
Apr 28, 2011 | 14.89 | 14.90 | 14.75 | 14.87 | 150,619 | +0.07(+0.47%) |
Apr 27, 2011 | 14.73 | 14.88 | 14.65 | 14.80 | 106,120 | +0.05(+0.34%) |
Apr 26, 2011 | 14.83 | 14.87 | 14.68 | 14.75 | 101,012 | +0.01(+0.07%) |
Apr 25, 2011 | 14.47 | 14.85 | 14.46 | 14.74 | 40,174 | +0.25(+1.73%) |
Apr 21, 2011 | 14.97 | 14.97 | 14.33 | 14.49 | 28,487 | -0.32(-2.16%) |
Apr 20, 2011 | 15.00 | 15.08 | 14.30 | 14.81 | 202,515 | +1.11(+8.10%) |
Apr 19, 2011 | 13.70 | 13.88 | 13.57 | 13.70 | 87,662 | +0.00(+0.00%) |
Apr 18, 2011 | 13.97 | 13.97 | 13.69 | 13.70 | 83,601 | -0.44(-3.11%) |
Apr 15, 2011 | 14.17 | 14.22 | 14.06 | 14.14 | 58,982 | -0.09(-0.63%) |
Apr 14, 2011 | 14.25 | 14.37 | 14.09 | 14.23 | 50,884 | -0.10(-0.70%) |
Apr 13, 2011 | 14.33 | 14.43 | 14.30 | 14.33 | 66,037 | +0.05(+0.35%) |
Apr 12, 2011 | 14.60 | 14.60 | 14.24 | 14.28 | 72,738 | -0.29(-1.99%) |
Apr 11, 2011 | 14.64 | 14.89 | 14.56 | 14.57 | 25,533 | -0.07(-0.48%) |
Apr 08, 2011 | 14.59 | 14.72 | 14.59 | 14.64 | 24,200 | -0.01(-0.07%) |
Apr 07, 2011 | 14.98 | 15.11 | 14.57 | 14.65 | 16,029 | -0.37(-2.46%) |
Apr 06, 2011 | 15.19 | 15.27 | 14.89 | 15.02 | 12,088 | -0.20(-1.31%) |
Apr 05, 2011 | 15.24 | 15.45 | 15.13 | 15.22 | 12,919 | -0.03(-0.20%) |
Apr 04, 2011 | 14.88 | 15.27 | 14.88 | 15.25 | 31,355 | +0.40(+2.69%) |
Apr 01, 2011 | 14.17 | 14.88 | 14.17 | 14.85 | 108,213 | +0.68(+4.80%) |
Mar 31, 2011 | 14.15 | 14.28 | 13.97 | 14.17 | 208,755 | +0.02(+0.14%) |
Mar 30, 2011 | 14.16 | 14.29 | 14.08 | 14.15 | 251,696 | -0.01(-0.07%) |
Mar 29, 2011 | 14.07 | 14.25 | 13.86 | 14.16 | 68,659 | +0.04(+0.28%) |
Mar 28, 2011 | 14.16 | 14.28 | 14.07 | 14.12 | 65,095 | +0.03(+0.21%) |
Mar 25, 2011 | 13.97 | 14.09 | 13.82 | 14.09 | 35,989 | +0.08(+0.57%) |
Mar 24, 2011 | 14.08 | 14.10 | 14.00 | 14.01 | 12,123 | +0.01(+0.07%) |
Mar 23, 2011 | 14.00 | 14.26 | 13.98 | 14.00 | 119,296 | +0.00(+0.00%) |
Mar 22, 2011 | 14.00 | 14.18 | 14.00 | 14.00 | 125,396 | -0.13(-0.92%) |
Mar 21, 2011 | 14.25 | 14.29 | 14.11 | 14.13 | 23,895 | +0.23(+1.65%) |
Mar 18, 2011 | 13.88 | 14.12 | 13.83 | 13.90 | 150,744 | +0.02(+0.14%) |
Mar 17, 2011 | 14.00 | 14.17 | 13.78 | 13.88 | 86,035 | +0.01(+0.07%) |
Mar 16, 2011 | 13.75 | 13.99 | 13.53 | 13.87 | 198,224 | +0.07(+0.51%) |
Mar 15, 2011 | 13.85 | 13.93 | 13.80 | 13.80 | 42,426 | -0.40(-2.82%) |
Mar 14, 2011 | 14.31 | 14.35 | 14.00 | 14.20 | 126,249 | -0.40(-2.74%) |
Mar 11, 2011 | 14.65 | 14.65 | 14.33 | 14.60 | 75,128 | -0.12(-0.82%) |
Mar 10, 2011 | 14.75 | 14.79 | 14.49 | 14.72 | 86,397 | -0.32(-2.13%) |
Mar 09, 2011 | 15.07 | 15.22 | 14.92 | 15.04 | 28,123 | -0.16(-1.05%) |
Mar 08, 2011 | 15.31 | 15.39 | 14.90 | 15.20 | 47,426 | -0.23(-1.49%) |
Mar 07, 2011 | 15.50 | 15.50 | 15.31 | 15.43 | 15,438 | -0.04(-0.26%) |
Mar 04, 2011 | 15.48 | 15.52 | 15.20 | 15.47 | 34,680 | +0.14(+0.91%) |
Mar 03, 2011 | 15.60 | 15.60 | 15.08 | 15.33 | 45,435 | +0.30(+2.00%) |
Mar 02, 2011 | 15.16 | 15.29 | 14.85 | 15.03 | 78,949 | -0.27(-1.76%) |
Mar 01, 2011 | 15.58 | 15.58 | 15.10 | 15.30 | 38,018 | -0.30(-1.92%) |
Feb 28, 2011 | 15.60 | 15.68 | 15.15 | 15.60 | 65,890 | +0.04(+0.26%) |
Feb 25, 2011 | 15.40 | 15.62 | 15.35 | 15.56 | 19,164 | +0.17(+1.10%) |
Feb 24, 2011 | 15.38 | 15.50 | 15.21 | 15.39 | 64,924 | -0.08(-0.52%) |
Feb 23, 2011 | 15.89 | 15.90 | 15.17 | 15.47 | 41,569 | -0.45(-2.83%) |
Feb 22, 2011 | 16.22 | 16.22 | 15.66 | 15.92 | 60,076 | -0.65(-3.92%) |
Feb 18, 2011 | 16.40 | 16.59 | 16.11 | 16.57 | 86,014 | +0.14(+0.85%) |
Feb 17, 2011 | 16.20 | 16.52 | 16.15 | 16.43 | 36,979 | +0.26(+1.61%) |
Feb 16, 2011 | 15.90 | 16.30 | 15.80 | 16.17 | 18,005 | +0.27(+1.70%) |
Feb 15, 2011 | 15.83 | 16.02 | 15.62 | 15.90 | 30,996 | -0.10(-0.62%) |
Feb 14, 2011 | 16.06 | 16.15 | 15.82 | 16.00 | 17,952 | -0.15(-0.93%) |
Feb 11, 2011 | 16.11 | 16.17 | 15.75 | 16.15 | 25,787 | +0.00(+0.00%) |
Feb 10, 2011 | 16.58 | 16.58 | 16.03 | 16.15 | 108,260 | -0.58(-3.47%) |
Feb 09, 2011 | 17.05 | 17.09 | 16.43 | 16.73 | 119,535 | -0.27(-1.59%) |
Feb 08, 2011 | 16.84 | 17.00 | 16.39 | 17.00 | 34,918 | +0.15(+0.89%) |
Feb 07, 2011 | 17.06 | 17.10 | 16.80 | 16.85 | 24,205 | -0.27(-1.58%) |
Feb 04, 2011 | 17.26 | 17.27 | 17.10 | 17.12 | 14,637 | -0.15(-0.87%) |
Feb 03, 2011 | 17.25 | 17.42 | 17.00 | 17.27 | 42,596 | +0.01(+0.06%) |
Feb 02, 2011 | 17.38 | 17.43 | 17.20 | 17.26 | 20,671 | -0.11(-0.63%) |
Feb 01, 2011 | 17.50 | 17.50 | 17.08 | 17.37 | 74,652 | -0.20(-1.14%) |
Jan 31, 2011 | 17.30 | 17.73 | 17.02 | 17.57 | 79,936 | +0.22(+1.27%) |
Jan 28, 2011 | 17.70 | 17.86 | 17.27 | 17.35 | 48,670 | -0.45(-2.53%) |
Jan 27, 2011 | 18.58 | 18.58 | 17.77 | 17.80 | 33,572 | -0.59(-3.21%) |
Jan 26, 2011 | 18.31 | 18.60 | 18.20 | 18.39 | 52,396 | +0.16(+0.88%) |
Jan 25, 2011 | 17.99 | 18.55 | 17.75 | 18.23 | 64,178 | +0.07(+0.39%) |
Jan 24, 2011 | 18.55 | 18.90 | 18.14 | 18.16 | 106,956 | -0.72(-3.81%) |
Jan 21, 2011 | 18.80 | 19.18 | 18.70 | 18.88 | 222,262 | +0.68(+3.74%) |
Jan 20, 2011 | 18.27 | 18.95 | 18.01 | 18.20 | 188,036 | +0.52(+2.94%) |
Jan 19, 2011 | 17.30 | 17.70 | 17.30 | 17.68 | 62,794 | +0.25(+1.43%) |
Jan 18, 2011 | 16.67 | 17.65 | 16.67 | 17.43 | 68,762 | +0.83(+5.00%) |
Jan 14, 2011 | 16.70 | 16.70 | 16.45 | 16.60 | 25,970 | -0.02(-0.12%) |
Jan 13, 2011 | 16.46 | 17.26 | 16.40 | 16.62 | 109,121 | +0.20(+1.22%) |
Jan 12, 2011 | 16.33 | 16.82 | 16.20 | 16.42 | 38,036 | +0.16(+0.98%) |
Jan 11, 2011 | 16.44 | 16.61 | 16.06 | 16.26 | 27,633 | +0.03(+0.18%) |
Jan 10, 2011 | 16.47 | 16.47 | 15.99 | 16.23 | 56,480 | -0.38(-2.29%) |
Jan 07, 2011 | 16.81 | 16.81 | 16.15 | 16.61 | 72,725 | -0.04(-0.24%) |
Jan 06, 2011 | 17.20 | 17.20 | 16.15 | 16.65 | 90,262 | -0.40(-2.35%) |
Jan 05, 2011 | 17.05 | 17.10 | 16.60 | 17.05 | 25,981 | +0.11(+0.65%) |
Jan 04, 2011 | 17.24 | 17.30 | 16.70 | 16.94 | 34,182 | -0.36(-2.08%) |
Jan 03, 2011 | 17.21 | 17.46 | 17.16 | 17.30 | 46,900 | +0.30(+1.76%) |
Dec 31, 2010 | 17.01 | 17.14 | 16.87 | 17.00 | 11,497 | -0.13(-0.76%) |
Dec 30, 2010 | 17.29 | 17.45 | 17.01 | 17.13 | 17,191 | -0.29(-1.66%) |
Dec 29, 2010 | 17.45 | 17.74 | 17.29 | 17.42 | 71,689 | +0.31(+1.81%) |
Dec 28, 2010 | 17.01 | 17.62 | 17.01 | 17.11 | 60,064 | +0.45(+2.70%) |
Dec 27, 2010 | 15.97 | 16.95 | 15.94 | 16.66 | 76,494 | +0.54(+3.35%) |
Dec 23, 2010 | 16.08 | 16.53 | 16.07 | 16.12 | 35,914 | -0.08(-0.49%) |
Dec 22, 2010 | 16.00 | 16.23 | 15.89 | 16.20 | 68,931 | +0.20(+1.25%) |
Dec 21, 2010 | 16.18 | 16.28 | 15.95 | 16.00 | 76,292 | -0.26(-1.60%) |
Dec 20, 2010 | 16.61 | 17.06 | 16.10 | 16.26 | 220,496 | -0.55(-3.27%) |
Dec 17, 2010 | 15.97 | 16.90 | 15.97 | 16.81 | 129,711 | +0.84(+5.26%) |
Dec 16, 2010 | 15.50 | 16.10 | 15.50 | 15.97 | 71,827 | +0.46(+2.97%) |
Dec 15, 2010 | 16.31 | 16.31 | 15.47 | 15.51 | 96,753 | -0.93(-5.66%) |
Dec 14, 2010 | 16.75 | 16.75 | 16.21 | 16.44 | 67,375 | -0.30(-1.79%) |
Dec 13, 2010 | 16.99 | 16.99 | 16.61 | 16.74 | 108,219 | +0.00(+0.00%) |
Dec 10, 2010 | 17.00 | 17.14 | 16.68 | 16.74 | 48,551 | -0.32(-1.88%) |
Dec 09, 2010 | 17.08 | 17.30 | 16.93 | 17.06 | 135,080 | -0.29(-1.67%) |
Dec 08, 2010 | 17.32 | 17.49 | 17.09 | 17.35 | 34,455 | -0.15(-0.86%) |
Dec 07, 2010 | 18.31 | 18.31 | 17.24 | 17.50 | 468,910 | -0.61(-3.37%) |
Dec 06, 2010 | 17.87 | 18.35 | 17.87 | 18.11 | 66,809 | +0.03(+0.17%) |
Dec 03, 2010 | 18.16 | 18.30 | 17.99 | 18.08 | 48,777 | -0.01(-0.06%) |
Dec 02, 2010 | 17.97 | 18.20 | 17.76 | 18.09 | 279,100 | +0.38(+2.15%) |
Dec 01, 2010 | 17.78 | 18.28 | 17.28 | 17.71 | 234,997 | +0.33(+1.90%) |
Nov 30, 2010 | 17.25 | 17.63 | 17.06 | 17.38 | 242,773 | -0.06(-0.34%) |
Nov 29, 2010 | 17.66 | 17.83 | 17.12 | 17.44 | 206,481 | -0.05(-0.29%) |
Nov 26, 2010 | 16.54 | 17.63 | 16.54 | 17.49 | 445,098 | +1.14(+6.97%) |
Nov 24, 2010 | 15.50 | 16.35 | 16.35 | 16.35 | 679,989 | +1.15(+7.57%) |
Nov 23, 2010 | 14.42 | 15.50 | 14.29 | 15.20 | 525,607 | +0.67(+4.61%) |
Nov 22, 2010 | 14.47 | 14.55 | 14.30 | 14.53 | 109,245 | +0.17(+1.18%) |
Nov 19, 2010 | 14.10 | 14.43 | 14.06 | 14.36 | 89,023 | +0.26(+1.84%) |
Nov 18, 2010 | 13.83 | 14.31 | 13.83 | 14.10 | 62,433 | +0.48(+3.52%) |
Nov 17, 2010 | 13.75 | 13.75 | 13.53 | 13.62 | 133,753 | -0.08(-0.58%) |
Nov 16, 2010 | 14.20 | 14.20 | 13.41 | 13.70 | 235,512 | -0.69(-4.79%) |
Nov 15, 2010 | 14.20 | 14.44 | 14.10 | 14.39 | 376,473 | +0.13(+0.91%) |
Nov 12, 2010 | 15.04 | 15.14 | 14.08 | 14.26 | 95,921 | -0.73(-4.87%) |
Nov 11, 2010 | 14.64 | 14.99 | 14.48 | 14.99 | 150,321 | +0.31(+2.11%) |
Nov 10, 2010 | 14.49 | 14.77 | 14.10 | 14.68 | 78,128 | +0.09(+0.62%) |
Nov 09, 2010 | 14.85 | 15.20 | 14.56 | 14.59 | 120,254 | -0.27(-1.82%) |
Nov 08, 2010 | 14.97 | 15.18 | 14.75 | 14.86 | 70,740 | -0.06(-0.40%) |
Nov 05, 2010 | 15.00 | 15.12 | 14.65 | 14.92 | 59,687 | -0.12(-0.80%) |
Nov 04, 2010 | 14.40 | 15.86 | 14.35 | 15.04 | 283,894 | +0.69(+4.81%) |
Nov 03, 2010 | 14.12 | 14.55 | 14.06 | 14.35 | 87,693 | +0.10(+0.70%) |
Nov 02, 2010 | 14.94 | 15.19 | 13.77 | 14.25 | 209,799 | -0.57(-3.85%) |
Nov 01, 2010 | 14.46 | 15.05 | 14.35 | 14.82 | 149,864 | +0.41(+2.85%) |
Oct 29, 2010 | 14.12 | 14.44 | 14.07 | 14.41 | 61,741 | +0.24(+1.69%) |
Oct 28, 2010 | 14.76 | 14.78 | 13.75 | 14.17 | 325,227 | -0.75(-5.03%) |
Oct 27, 2010 | 13.36 | 15.71 | 13.31 | 14.92 | 1,049,857 | +1.59(+11.93%) |
Oct 25, 2010 | 13.05 | 13.40 | 13.05 | 13.33 | 160,499 | +0.32(+2.46%) |
Oct 22, 2010 | 13.04 | 13.17 | 13.00 | 13.01 | 211,731 | -0.01(-0.08%) |
Oct 21, 2010 | 13.11 | 13.11 | 12.80 | 13.02 | 156,557 | +0.08(+0.62%) |
Oct 20, 2010 | 12.66 | 13.00 | 12.60 | 12.94 | 265,377 | +0.34(+2.70%) |
Oct 19, 2010 | 12.97 | 12.97 | 12.50 | 12.60 | 167,066 | -0.09(-0.71%) |
Oct 18, 2010 | 12.51 | 12.82 | 12.26 | 12.69 | 620,715 | +0.26(+2.09%) |
Oct 15, 2010 | 12.09 | 12.43 | 12.07 | 12.43 | 387,160 | +0.45(+3.76%) |
Oct 14, 2010 | 12.16 | 12.23 | 11.82 | 11.98 | 190,045 | -0.06(-0.50%) |
Oct 13, 2010 | 11.78 | 12.20 | 11.78 | 12.04 | 178,565 | +0.24(+2.03%) |
Oct 12, 2010 | 11.79 | 11.92 | 11.26 | 11.80 | 42,444 | -0.05(-0.42%) |
Oct 11, 2010 | 11.56 | 11.90 | 11.56 | 11.85 | 21,723 | +0.30(+2.60%) |
Oct 08, 2010 | 11.55 | 11.58 | 11.29 | 11.55 | 17,412 | +0.27(+2.39%) |
Oct 07, 2010 | 11.35 | 11.45 | 11.26 | 11.28 | 56,033 | -0.03(-0.27%) |
Oct 06, 2010 | 11.37 | 11.40 | 11.28 | 11.31 | 17,611 | -0.10(-0.88%) |
Oct 05, 2010 | 11.17 | 11.60 | 11.10 | 11.41 | 42,713 | +0.26(+2.33%) |
Oct 04, 2010 | 11.25 | 11.25 | 11.15 | 11.15 | 24,454 | -0.10(-0.89%) |
Oct 01, 2010 | 11.25 | 11.54 | 10.99 | 11.25 | 54,251 | -0.24(-2.09%) |
Sep 30, 2010 | 11.63 | 11.97 | 11.38 | 11.49 | 35,877 | -0.10(-0.86%) |
Sep 29, 2010 | 11.65 | 11.70 | 11.56 | 11.59 | 10,645 | -0.06(-0.52%) |
Sep 28, 2010 | 11.61 | 11.99 | 11.53 | 11.65 | 43,342 | +0.03(+0.26%) |
Sep 27, 2010 | 11.09 | 11.63 | 10.91 | 11.62 | 85,480 | +0.56(+5.06%) |
Sep 24, 2010 | 10.88 | 11.07 | 10.88 | 11.06 | 9,419 | +0.23(+2.12%) |
Sep 23, 2010 | 10.82 | 10.90 | 10.81 | 10.83 | 12,190 | -0.03(-0.28%) |
Sep 22, 2010 | 10.89 | 11.02 | 10.79 | 10.86 | 9,448 | -0.06(-0.55%) |
Sep 21, 2010 | 11.22 | 11.22 | 10.88 | 10.92 | 20,409 | -0.08(-0.73%) |
Sep 20, 2010 | 10.99 | 11.01 | 10.77 | 11.00 | 13,740 | +0.02(+0.18%) |
Sep 17, 2010 | 10.98 | 11.90 | 10.71 | 10.98 | 66,540 | +0.20(+1.86%) |
Sep 15, 2010 | 10.80 | 10.84 | 10.63 | 10.78 | 24,991 | +0.17(+1.60%) |
Sep 14, 2010 | 10.57 | 10.70 | 10.45 | 10.61 | 70,083 | +0.07(+0.66%) |
Sep 13, 2010 | 10.69 | 10.72 | 10.50 | 10.54 | 14,868 | -0.10(-0.94%) |
Sep 10, 2010 | 10.68 | 10.68 | 10.50 | 10.64 | 49,466 | +0.16(+1.53%) |
Sep 09, 2010 | 10.56 | 10.56 | 10.32 | 10.48 | 39,755 | +0.06(+0.58%) |
Sep 08, 2010 | 10.38 | 10.42 | 10.35 | 10.42 | 20,300 | +0.07(+0.66%) |
Sep 07, 2010 | 10.52 | 10.52 | 10.30 | 10.35 | 28,476 | -0.11(-1.04%) |
Sep 03, 2010 | 10.60 | 10.60 | 10.40 | 10.46 | 12,996 | -0.11(-1.04%) |
Sep 02, 2010 | 10.53 | 10.59 | 10.46 | 10.57 | 10,558 | +0.06(+0.57%) |
Sep 01, 2010 | 10.40 | 10.53 | 10.28 | 10.51 | 11,276 | +0.20(+1.94%) |
Aug 31, 2010 | 10.31 | 10.40 | 10.20 | 10.31 | 100 | +0.14(+1.38%) |
Aug 30, 2010 | 10.24 | 10.31 | 10.17 | 10.17 | 16,080 | -0.07(-0.66%) |
Aug 27, 2010 | 10.24 | 10.24 | 10.13 | 10.24 | 8,605 | +0.06(+0.57%) |
Aug 26, 2010 | 10.10 | 10.20 | 10.10 | 10.18 | 12,300 | +0.07(+0.69%) |
Aug 25, 2010 | 10.12 | 10.24 | 9.990 | 10.11 | 13,553 | -0.07(-0.69%) |
Aug 24, 2010 | 10.26 | 10.29 | 10.09 | 10.18 | 32,800 | -0.14(-1.36%) |
Aug 23, 2010 | 10.50 | 10.50 | 10.30 | 10.32 | 13,896 | -0.10(-0.96%) |
Aug 20, 2010 | 10.35 | 10.83 | 10.35 | 10.42 | 21,452 | +0.04(+0.39%) |
Aug 19, 2010 | 10.43 | 10.43 | 10.25 | 10.38 | 11,121 | -0.12(-1.14%) |
Aug 18, 2010 | 10.42 | 10.50 | 10.40 | 10.50 | 12,400 | +0.00(+0.00%) |
Aug 17, 2010 | 10.76 | 10.76 | 10.49 | 10.50 | 9,800 | -0.12(-1.13%) |
Aug 16, 2010 | 10.23 | 10.62 | 10.17 | 10.62 | 6,995 | +0.42(+4.12%) |
Aug 13, 2010 | 10.20 | 10.39 | 10.16 | 10.20 | 57,546 | -0.15(-1.45%) |
Aug 12, 2010 | 10.18 | 10.40 | 10.18 | 10.35 | 7,623 | +0.06(+0.58%) |
Aug 11, 2010 | 10.55 | 10.59 | 10.13 | 10.29 | 25,919 | -0.30(-2.83%) |
Aug 10, 2010 | 10.71 | 10.71 | 10.44 | 10.59 | 19,775 | -0.04(-0.38%) |
Aug 09, 2010 | 10.43 | 10.65 | 10.23 | 10.63 | 21,880 | +0.18(+1.72%) |
Aug 06, 2010 | 10.45 | 10.49 | 10.23 | 10.45 | 72,805 | +0.19(+1.85%) |
Aug 05, 2010 | 10.17 | 10.30 | 10.10 | 10.26 | 35,773 | +0.06(+0.59%) |
Aug 04, 2010 | 10.23 | 10.28 | 10.15 | 10.20 | 57,307 | +0.03(+0.29%) |
Aug 03, 2010 | 10.43 | 10.43 | 10.16 | 10.17 | 91,957 | -0.32(-3.05%) |
Aug 02, 2010 | 10.60 | 10.66 | 10.49 | 10.49 | 52,334 | -0.06(-0.57%) |
Jul 30, 2010 | 10.55 | 10.60 | 10.55 | 10.55 | 35,251 | -0.05(-0.47%) |
Jul 29, 2010 | 10.60 | 10.60 | 10.53 | 10.60 | 259,160 | +0.00(+0.00%) |
Jul 28, 2010 | 10.67 | 10.67 | 10.54 | 10.60 | 34,036 | -0.14(-1.30%) |
Jul 27, 2010 | 10.82 | 10.87 | 10.59 | 10.74 | 49,161 | +0.07(+0.66%) |
Jul 26, 2010 | 10.70 | 10.79 | 10.58 | 10.67 | 20,200 | +0.08(+0.76%) |
Jul 23, 2010 | 10.62 | 10.69 | 10.45 | 10.59 | 54,100 | -0.10(-0.94%) |
Jul 22, 2010 | 10.78 | 10.82 | 10.66 | 10.69 | 104,264 | -0.06(-0.56%) |
Jul 21, 2010 | 10.74 | 11.31 | 10.74 | 10.75 | 57,067 | +0.00(+0.00%) |
Jul 20, 2010 | 10.78 | 10.78 | 10.51 | 10.75 | 29,561 | -0.03(-0.28%) |
Jul 19, 2010 | 10.75 | 10.96 | 10.66 | 10.78 | 83,637 | +0.10(+0.94%) |
Jul 16, 2010 | 10.68 | 10.77 | 10.54 | 10.68 | 53,467 | +0.01(+0.09%) |
Jul 15, 2010 | 10.59 | 10.87 | 10.55 | 10.67 | 54,032 | +0.07(+0.66%) |
Jul 14, 2010 | 10.55 | 10.64 | 10.49 | 10.60 | 37,600 | +0.06(+0.57%) |
Jul 13, 2010 | 10.61 | 10.61 | 10.38 | 10.54 | 25,391 | -0.01(-0.09%) |
Jul 12, 2010 | 10.74 | 10.74 | 10.40 | 10.55 | 24,700 | -0.30(-2.76%) |
Jul 09, 2010 | 10.85 | 10.85 | 10.40 | 10.85 | 29,700 | +0.55(+5.34%) |
Jul 08, 2010 | 10.15 | 10.30 | 10.15 | 10.30 | 6,625 | +0.05(+0.49%) |
Jul 07, 2010 | 10.15 | 10.33 | 10.12 | 10.25 | 45,800 | +0.15(+1.49%) |
Jul 06, 2010 | 10.15 | 10.37 | 9.870 | 10.10 | 32,398 | -0.04(-0.39%) |
Jul 02, 2010 | 10.14 | 10.22 | 9.920 | 10.14 | 36,645 | +0.12(+1.20%) |
Jul 01, 2010 | 10.03 | 10.09 | 9.760 | 10.02 | 35,250 | +0.02(+0.20%) |
Jun 30, 2010 | 10.04 | 10.42 | 9.900 | 10.00 | 87,921 | -0.10(-0.99%) |
Jun 29, 2010 | 10.28 | 10.49 | 9.980 | 10.10 | 130,800 | -0.60(-5.61%) |
Jun 25, 2010 | 10.70 | 10.80 | 10.50 | 10.70 | 32,344 | -0.11(-1.02%) |
Jun 24, 2010 | 10.71 | 11.19 | 10.65 | 10.81 | 74,151 | +0.11(+1.03%) |
Jun 23, 2010 | 10.81 | 10.84 | 10.49 | 10.70 | 341,343 | -0.02(-0.19%) |
Jun 22, 2010 | 11.13 | 11.21 | 10.53 | 10.72 | 75,150 | -0.43(-3.86%) |
Jun 21, 2010 | 10.52 | 11.31 | 10.52 | 11.15 | 12,468 | +0.61(+5.79%) |
Jun 18, 2010 | 10.54 | 10.54 | 10.50 | 10.54 | 7,100 | -0.02(-0.19%) |
Jun 17, 2010 | 10.70 | 10.70 | 10.43 | 10.56 | 115,256 | -0.03(-0.28%) |
Jun 16, 2010 | 10.62 | 10.62 | 10.45 | 10.59 | 13,310 | -0.01(-0.09%) |
Jun 15, 2010 | 10.62 | 10.67 | 10.55 | 10.60 | 7,800 | +0.03(+0.28%) |
Jun 14, 2010 | 10.49 | 10.66 | 10.46 | 10.57 | 18,741 | +0.05(+0.48%) |
Jun 11, 2010 | 10.46 | 10.52 | 10.32 | 10.52 | 12,435 | +0.07(+0.67%) |
Jun 10, 2010 | 10.32 | 10.53 | 10.22 | 10.45 | 26,515 | +0.25(+2.45%) |
Jun 09, 2010 | 10.24 | 10.27 | 10.10 | 10.20 | 29,572 | +0.05(+0.49%) |
Jun 08, 2010 | 10.18 | 10.18 | 10.11 | 10.15 | 26,900 | -0.13(-1.26%) |
Jun 07, 2010 | 10.34 | 10.35 | 10.20 | 10.28 | 37,574 | -0.06(-0.58%) |
Jun 04, 2010 | 10.34 | 10.48 | 10.30 | 10.34 | 30,782 | -0.11(-1.05%) |
Jun 03, 2010 | 10.43 | 10.55 | 10.35 | 10.45 | 28,503 | +0.08(+0.77%) |
Jun 02, 2010 | 10.27 | 10.40 | 10.27 | 10.37 | 20,423 | +0.10(+0.97%) |