Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.65 | 12.90 | 12.65 | 12.82 | 17,422 | +0.13(+1.06%) |
May 23, 2011 | 12.69 | 12.69 | 12.54 | 12.69 | 1,247 | -0.04(-0.30%) |
May 20, 2011 | 12.61 | 12.77 | 12.61 | 12.73 | 56,736 | +0.11(+0.86%) |
May 19, 2011 | 12.58 | 12.62 | 12.57 | 12.62 | 4,600 | -0.02(-0.15%) |
May 18, 2011 | 12.58 | 12.64 | 12.44 | 12.64 | 23,227 | +0.06(+0.46%) |
May 17, 2011 | 12.42 | 12.72 | 12.42 | 12.58 | 33,570 | +0.01(+0.05%) |
May 16, 2011 | 12.64 | 12.68 | 12.51 | 12.57 | 9,097 | -0.09(-0.71%) |
May 13, 2011 | 12.65 | 12.66 | 12.65 | 12.66 | 779 | -0.04(-0.30%) |
May 12, 2011 | 12.55 | 12.72 | 12.41 | 12.70 | 9,294 | +0.08(+0.61%) |
May 11, 2011 | 12.75 | 12.75 | 12.62 | 12.62 | 4,107 | -0.12(-0.96%) |
May 10, 2011 | 12.61 | 12.75 | 12.60 | 12.75 | 21,808 | +0.13(+1.07%) |
May 09, 2011 | 12.85 | 12.85 | 12.61 | 12.61 | 22,136 | -0.11(-0.86%) |
May 06, 2011 | 12.62 | 12.72 | 12.61 | 12.72 | 7,735 | +0.12(+0.97%) |
May 05, 2011 | 12.52 | 12.84 | 12.42 | 12.60 | 42,833 | -0.04(-0.30%) |
May 04, 2011 | 12.50 | 12.74 | 12.50 | 12.64 | 5,367 | -0.03(-0.20%) |
May 03, 2011 | 12.68 | 12.68 | 12.66 | 12.66 | 1,008 | -0.08(-0.60%) |
May 02, 2011 | 12.57 | 12.80 | 12.54 | 12.74 | 50,469 | -0.10(-0.75%) |
Apr 29, 2011 | 12.63 | 12.90 | 12.63 | 12.84 | 22,859 | +0.17(+1.32%) |
Apr 28, 2011 | 12.48 | 12.67 | 12.43 | 12.67 | 22,516 | +0.23(+1.86%) |
Apr 27, 2011 | 12.05 | 12.44 | 12.04 | 12.44 | 87,235 | +0.70(+5.96%) |
Apr 26, 2011 | 11.60 | 11.81 | 11.60 | 11.74 | 46,495 | -0.02(-0.16%) |
Apr 25, 2011 | 11.96 | 11.96 | 11.75 | 11.76 | 28,566 | -0.27(-2.24%) |
Apr 21, 2011 | 11.93 | 12.03 | 11.90 | 12.03 | 33,642 | +0.12(+1.02%) |
Apr 20, 2011 | 12.21 | 12.34 | 11.87 | 11.91 | 17,825 | -0.32(-2.62%) |
Apr 19, 2011 | 12.23 | 12.23 | 12.23 | 12.23 | 623 | +0.03(+0.21%) |
Apr 18, 2011 | 12.40 | 12.40 | 12.20 | 12.20 | 3,404 | -0.18(-1.45%) |
Apr 15, 2011 | 12.41 | 12.41 | 12.23 | 12.38 | 11,233 | -0.03(-0.26%) |
Apr 14, 2011 | 12.41 | 12.41 | 12.41 | 12.41 | 609 | +0.01(+0.05%) |
Apr 12, 2011 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.06(+0.52%) |
Apr 11, 2011 | 12.34 | 12.34 | 12.34 | 12.34 | 155 | +0.01(+0.05%) |
Apr 08, 2011 | 12.41 | 12.41 | 12.25 | 12.34 | 3,741 | -0.08(-0.62%) |
Apr 06, 2011 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.02(+0.15%) |
Apr 05, 2011 | 12.18 | 12.39 | 12.18 | 12.39 | 3,261 | +0.07(+0.57%) |
Apr 04, 2011 | 12.41 | 12.41 | 12.32 | 12.32 | 4,520 | -0.08(-0.67%) |
Apr 01, 2011 | 12.25 | 12.41 | 12.25 | 12.41 | 467 | +0.24(+2.00%) |
Mar 31, 2011 | 12.09 | 12.19 | 12.09 | 12.16 | 8,723 | +0.13(+1.12%) |
Mar 30, 2011 | 12.03 | 12.03 | 12.00 | 12.03 | 7,797 | +0.01(+0.11%) |
Mar 29, 2011 | 12.02 | 12.09 | 11.91 | 12.01 | 8,606 | +0.03(+0.27%) |
Mar 28, 2011 | 12.10 | 12.12 | 11.98 | 11.98 | 2,026 | -0.12(-1.01%) |
Mar 25, 2011 | 11.96 | 12.28 | 11.90 | 12.10 | 19,829 | +0.21(+1.73%) |
Mar 24, 2011 | 11.87 | 11.90 | 11.87 | 11.90 | 623 | +0.03(+0.28%) |
Mar 23, 2011 | 12.10 | 12.10 | 11.84 | 11.87 | 3,625 | -0.29(-2.38%) |
Mar 22, 2011 | 12.23 | 12.33 | 12.16 | 12.16 | 3,066 | -0.14(-1.15%) |
Mar 21, 2011 | 12.30 | 12.37 | 11.90 | 12.30 | 33,248 | +0.24(+2.02%) |
Mar 18, 2011 | 12.23 | 12.23 | 12.03 | 12.05 | 11,273 | -0.13(-1.03%) |
Mar 17, 2011 | 12.36 | 12.36 | 12.10 | 12.18 | 2,026 | -0.13(-1.06%) |
Mar 16, 2011 | 12.08 | 12.54 | 12.08 | 12.31 | 13,889 | +0.31(+2.57%) |
Mar 15, 2011 | 11.85 | 12.03 | 11.65 | 12.00 | 5,088 | +0.12(+1.03%) |
Mar 14, 2011 | 11.83 | 11.88 | 11.78 | 11.88 | 10,514 | +0.01(+0.11%) |
Mar 10, 2011 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.02(+0.16%) |
Mar 09, 2011 | 11.96 | 11.96 | 11.84 | 11.85 | 4,252 | -0.14(-1.18%) |
Mar 08, 2011 | 12.00 | 12.00 | 11.99 | 11.99 | 779 | +0.06(+0.54%) |
Mar 07, 2011 | 11.98 | 12.01 | 11.77 | 11.93 | 3,436 | -0.13(-1.11%) |
Mar 04, 2011 | 12.05 | 12.07 | 12.02 | 12.06 | 2,191 | -0.02(-0.16%) |
Mar 03, 2011 | 12.01 | 12.09 | 12.00 | 12.08 | 3,294 | +0.13(+1.07%) |
Mar 02, 2011 | 11.69 | 12.05 | 11.69 | 11.95 | 8,811 | +0.12(+1.02%) |
Mar 01, 2011 | 11.73 | 11.83 | 11.72 | 11.83 | 4,303 | -0.01(-0.05%) |
Feb 28, 2011 | 11.84 | 11.88 | 11.80 | 11.84 | 3,414 | +0.01(+0.11%) |
Feb 25, 2011 | 11.74 | 11.82 | 11.66 | 11.82 | 17,252 | +0.06(+0.49%) |
Feb 24, 2011 | 11.73 | 11.78 | 11.73 | 11.77 | 4,236 | -0.03(-0.22%) |
Feb 23, 2011 | 11.82 | 11.82 | 11.78 | 11.79 | 2,510 | +0.03(+0.27%) |
Feb 22, 2011 | 11.66 | 11.82 | 11.66 | 11.76 | 6,120 | -0.10(-0.81%) |
Feb 18, 2011 | 11.87 | 11.87 | 11.70 | 11.86 | 7,948 | +0.02(+0.16%) |
Feb 17, 2011 | 11.73 | 11.90 | 11.71 | 11.84 | 8,943 | +0.04(+0.38%) |
Feb 16, 2011 | 11.79 | 11.79 | 11.73 | 11.79 | 7,876 | -0.03(-0.27%) |
Feb 15, 2011 | 11.71 | 11.82 | 11.71 | 11.82 | 26,201 | +0.03(+0.27%) |
Feb 14, 2011 | 11.71 | 11.80 | 11.71 | 11.79 | 2,477 | -0.01(-0.11%) |
Feb 11, 2011 | 11.91 | 11.91 | 11.80 | 11.80 | 313 | -0.04(-0.38%) |
Feb 10, 2011 | 11.81 | 11.86 | 11.81 | 11.85 | 18,681 | -0.04(-0.32%) |
Feb 09, 2011 | 11.92 | 11.95 | 11.79 | 11.89 | 19,877 | -0.06(-0.53%) |
Feb 08, 2011 | 11.86 | 11.98 | 11.86 | 11.95 | 25,545 | +0.01(+0.05%) |
Feb 07, 2011 | 11.86 | 11.94 | 11.86 | 11.94 | 5,197 | +0.03(+0.21%) |
Feb 04, 2011 | 12.03 | 12.03 | 11.92 | 11.92 | 1,725 | -0.06(-0.48%) |
Feb 03, 2011 | 11.92 | 11.98 | 11.92 | 11.98 | 878 | +0.02(+0.16%) |
Feb 02, 2011 | 12.01 | 12.01 | 11.95 | 11.96 | 3,716 | -0.08(-0.64%) |
Feb 01, 2011 | 12.08 | 12.08 | 11.96 | 12.03 | 6,057 | +0.03(+0.21%) |
Jan 31, 2011 | 11.95 | 12.01 | 11.95 | 12.01 | 11,473 | -0.04(-0.32%) |
Jan 28, 2011 | 11.95 | 12.06 | 11.93 | 12.05 | 5,618 | +0.12(+1.02%) |
Jan 27, 2011 | 11.90 | 12.00 | 11.86 | 11.93 | 972 | +0.07(+0.59%) |
Jan 26, 2011 | 11.80 | 12.05 | 11.80 | 11.86 | 836 | +0.06(+0.54%) |
Jan 25, 2011 | 11.79 | 11.81 | 11.79 | 11.79 | 2,982 | +0.02(+0.16%) |
Jan 24, 2011 | 11.82 | 11.86 | 11.70 | 11.77 | 8,889 | -0.18(-1.55%) |
Jan 21, 2011 | 11.80 | 11.96 | 11.80 | 11.96 | 1,264 | +0.14(+1.19%) |
Jan 20, 2011 | 11.86 | 11.95 | 11.68 | 11.82 | 4,717 | -0.04(-0.32%) |
Jan 19, 2011 | 11.80 | 11.86 | 11.80 | 11.86 | 3,443 | -0.06(-0.48%) |
Jan 18, 2011 | 11.94 | 11.96 | 11.79 | 11.91 | 6,705 | -0.06(-0.48%) |
Jan 14, 2011 | 11.93 | 11.98 | 11.86 | 11.97 | 63,368 | +0.09(+0.75%) |
Jan 13, 2011 | 11.79 | 11.93 | 11.79 | 11.88 | 5,601 | -0.17(-1.43%) |
Jan 12, 2011 | 12.03 | 12.05 | 12.03 | 12.05 | 470 | -0.01(-0.11%) |
Jan 11, 2011 | 11.89 | 12.07 | 11.89 | 12.07 | 2,353 | +0.17(+1.45%) |
Jan 10, 2011 | 11.98 | 12.01 | 11.89 | 11.89 | 1,882 | -0.14(-1.17%) |
Jan 07, 2011 | 11.93 | 12.03 | 11.80 | 12.03 | 4,286 | +0.11(+0.91%) |
Jan 06, 2011 | 11.30 | 12.11 | 11.06 | 11.93 | 36,933 | -0.56(-4.49%) |
Jan 05, 2011 | 12.46 | 12.49 | 12.38 | 12.49 | 4,691 | +0.06(+0.51%) |
Jan 04, 2011 | 12.49 | 12.54 | 12.42 | 12.42 | 8,384 | -0.01(-0.05%) |
Jan 03, 2011 | 12.38 | 12.55 | 12.38 | 12.43 | 10,672 | +0.11(+0.93%) |
Dec 31, 2010 | 12.21 | 12.42 | 12.21 | 12.31 | 7,546 | +0.20(+1.68%) |
Dec 30, 2010 | 11.87 | 12.27 | 11.87 | 12.11 | 12,139 | +0.01(+0.05%) |
Dec 29, 2010 | 11.86 | 12.10 | 11.86 | 12.10 | 14,089 | +0.19(+1.61%) |
Dec 28, 2010 | 11.73 | 11.91 | 11.73 | 11.91 | 23,408 | +0.12(+1.03%) |
Dec 27, 2010 | 11.78 | 11.79 | 11.56 | 11.79 | 2,591 | -0.06(-0.54%) |
Dec 23, 2010 | 11.89 | 11.95 | 11.78 | 11.86 | 9,490 | -0.07(-0.59%) |
Dec 22, 2010 | 11.84 | 11.93 | 11.84 | 11.93 | 1,686 | +0.09(+0.75%) |
Dec 21, 2010 | 11.59 | 11.85 | 11.59 | 11.84 | 2,770 | +0.16(+1.37%) |
Dec 20, 2010 | 11.64 | 11.77 | 11.64 | 11.68 | 2,080 | +0.04(+0.33%) |
Dec 17, 2010 | 11.45 | 11.79 | 11.45 | 11.64 | 22,502 | -0.04(-0.38%) |
Dec 16, 2010 | 11.47 | 11.71 | 11.47 | 11.68 | 3,409 | +0.20(+1.72%) |
Dec 15, 2010 | 11.46 | 11.63 | 11.46 | 11.49 | 14,360 | -0.08(-0.72%) |
Dec 14, 2010 | 11.41 | 11.72 | 11.41 | 11.57 | 9,823 | -0.04(-0.33%) |
Dec 13, 2010 | 11.82 | 11.82 | 11.36 | 11.61 | 55,771 | -0.27(-2.31%) |
Dec 10, 2010 | 11.95 | 11.95 | 11.79 | 11.88 | 3,239 | +0.17(+1.41%) |
Dec 09, 2010 | 11.92 | 11.95 | 11.71 | 11.71 | 2,502 | -0.24(-1.97%) |
Dec 08, 2010 | 11.93 | 11.95 | 11.92 | 11.95 | 3,608 | +0.10(+0.86%) |
Dec 07, 2010 | 11.75 | 12.06 | 11.75 | 11.85 | 4,391 | +0.05(+0.43%) |
Dec 06, 2010 | 11.88 | 11.94 | 11.67 | 11.80 | 19,249 | -0.16(-1.38%) |
Dec 03, 2010 | 11.97 | 11.97 | 11.91 | 11.96 | 4,836 | -0.04(-0.32%) |
Dec 02, 2010 | 11.95 | 12.00 | 11.87 | 12.00 | 1,105 | +0.06(+0.53%) |
Dec 01, 2010 | 11.71 | 11.97 | 11.71 | 11.94 | 9,648 | -0.03(-0.21%) |
Nov 30, 2010 | 11.92 | 12.02 | 11.91 | 11.96 | 8,663 | +0.06(+0.48%) |
Nov 29, 2010 | 11.83 | 11.97 | 11.83 | 11.91 | 2,960 | -0.01(-0.11%) |
Nov 26, 2010 | 11.56 | 11.96 | 11.56 | 11.92 | 19,604 | +0.32(+2.73%) |
Nov 24, 2010 | 11.42 | 11.60 | 11.60 | 11.60 | 2,594 | +0.20(+1.78%) |
Nov 23, 2010 | 11.27 | 11.40 | 11.27 | 11.40 | 947 | -0.16(-1.42%) |
Nov 22, 2010 | 11.39 | 11.56 | 11.22 | 11.56 | 8,484 | +0.04(+0.33%) |
Nov 19, 2010 | 11.17 | 11.63 | 11.17 | 11.53 | 3,474 | -0.09(-0.76%) |
Nov 18, 2010 | 11.64 | 11.64 | 11.61 | 11.61 | 552 | +0.18(+1.55%) |
Nov 17, 2010 | 11.35 | 11.51 | 11.32 | 11.44 | 7,570 | -0.04(-0.39%) |
Nov 16, 2010 | 11.50 | 11.56 | 11.32 | 11.48 | 9,520 | -0.07(-0.60%) |
Nov 15, 2010 | 11.16 | 11.55 | 11.11 | 11.55 | 23,999 | +0.27(+2.41%) |
Nov 12, 2010 | 11.26 | 11.29 | 11.18 | 11.28 | 6,368 | -0.18(-1.60%) |
Nov 11, 2010 | 10.99 | 11.46 | 10.99 | 11.46 | 18,460 | +0.20(+1.74%) |
Nov 10, 2010 | 11.24 | 11.39 | 11.15 | 11.27 | 7,101 | -0.07(-0.61%) |
Nov 09, 2010 | 11.30 | 11.34 | 11.08 | 11.34 | 13,109 | +0.04(+0.39%) |
Nov 08, 2010 | 11.23 | 11.30 | 11.09 | 11.29 | 24,675 | +0.00(+0.00%) |
Nov 05, 2010 | 10.70 | 11.30 | 10.70 | 11.29 | 14,212 | +0.51(+4.70%) |
Nov 04, 2010 | 10.84 | 10.88 | 10.73 | 10.78 | 5,803 | +0.04(+0.35%) |
Nov 03, 2010 | 10.79 | 10.82 | 10.67 | 10.75 | 4,775 | -0.14(-1.28%) |
Nov 02, 2010 | 10.88 | 10.89 | 10.82 | 10.89 | 473 | +0.18(+1.72%) |
Nov 01, 2010 | 10.80 | 10.80 | 10.61 | 10.70 | 8,393 | -0.04(-0.35%) |
Oct 29, 2010 | 10.66 | 10.80 | 10.66 | 10.74 | 10,848 | +0.08(+0.71%) |
Oct 28, 2010 | 10.54 | 10.67 | 10.54 | 10.66 | 9,181 | +0.03(+0.24%) |
Oct 27, 2010 | 10.58 | 10.64 | 10.48 | 10.64 | 5,481 | +0.12(+1.14%) |
Oct 25, 2010 | 10.54 | 10.64 | 10.46 | 10.52 | 9,874 | -0.08(-0.72%) |
Oct 22, 2010 | 10.53 | 10.64 | 10.51 | 10.59 | 1,245 | +0.06(+0.60%) |
Oct 21, 2010 | 10.49 | 10.61 | 10.49 | 10.53 | 10,234 | -0.11(-1.03%) |
Oct 20, 2010 | 10.56 | 10.71 | 10.54 | 10.64 | 3,900 | +0.11(+1.04%) |
Oct 19, 2010 | 10.54 | 10.64 | 10.51 | 10.53 | 3,632 | -0.08(-0.72%) |
Oct 18, 2010 | 10.70 | 10.78 | 10.56 | 10.61 | 5,297 | -0.00(-0.03%) |
Oct 15, 2010 | 10.70 | 10.70 | 10.50 | 10.61 | 3,922 | +0.00(+0.03%) |
Oct 14, 2010 | 10.61 | 10.61 | 10.46 | 10.61 | 1,263 | +0.01(+0.06%) |
Oct 13, 2010 | 10.46 | 10.73 | 10.46 | 10.60 | 5,288 | +0.01(+0.06%) |
Oct 12, 2010 | 10.59 | 10.68 | 10.49 | 10.59 | 4,674 | -0.01(-0.06%) |
Oct 11, 2010 | 10.46 | 10.63 | 10.46 | 10.60 | 18,317 | +0.01(+0.12%) |
Oct 08, 2010 | 10.66 | 10.66 | 10.46 | 10.59 | 6,073 | +0.03(+0.30%) |
Oct 07, 2010 | 10.51 | 10.56 | 10.51 | 10.56 | 3,319 | -0.02(-0.18%) |
Oct 06, 2010 | 10.60 | 10.63 | 10.53 | 10.58 | 7,186 | -0.02(-0.18%) |
Oct 05, 2010 | 10.54 | 10.60 | 10.51 | 10.59 | 1,737 | +0.06(+0.54%) |
Oct 04, 2010 | 10.51 | 10.54 | 10.42 | 10.54 | 10,243 | +0.03(+0.25%) |
Oct 01, 2010 | 10.42 | 10.51 | 10.41 | 10.51 | 5,743 | -0.00(-0.01%) |
Sep 30, 2010 | 10.31 | 10.55 | 10.31 | 10.51 | 17,545 | -0.04(-0.36%) |
Sep 29, 2010 | 10.27 | 10.55 | 10.27 | 10.55 | 7,968 | -0.01(-0.12%) |
Sep 28, 2010 | 10.30 | 10.61 | 10.29 | 10.56 | 22,508 | +0.13(+1.28%) |
Sep 27, 2010 | 10.61 | 10.61 | 10.42 | 10.43 | 26,952 | -0.20(-1.85%) |
Sep 24, 2010 | 10.53 | 10.64 | 10.50 | 10.63 | 8,053 | +0.01(+0.06%) |
Sep 23, 2010 | 10.78 | 10.79 | 10.49 | 10.62 | 6,187 | +0.01(+0.12%) |
Sep 22, 2010 | 10.71 | 10.77 | 10.58 | 10.61 | 3,316 | -0.16(-1.53%) |
Sep 21, 2010 | 10.51 | 10.96 | 10.28 | 10.77 | 23,803 | +0.27(+2.59%) |
Sep 20, 2010 | 10.49 | 10.50 | 10.22 | 10.50 | 9,875 | +0.04(+0.42%) |
Sep 17, 2010 | 10.42 | 10.49 | 10.24 | 10.46 | 11,633 | +0.08(+0.79%) |
Sep 15, 2010 | 10.50 | 10.51 | 10.30 | 10.37 | 10,834 | +0.06(+0.55%) |
Sep 14, 2010 | 10.33 | 10.33 | 10.23 | 10.32 | 5,967 | +0.01(+0.14%) |
Sep 13, 2010 | 10.51 | 10.51 | 10.27 | 10.30 | 4,102 | -0.14(-1.35%) |
Sep 10, 2010 | 10.45 | 10.51 | 10.36 | 10.44 | 1,155 | -0.01(-0.06%) |
Sep 09, 2010 | 10.30 | 10.45 | 10.25 | 10.45 | 4,116 | +0.13(+1.23%) |
Sep 08, 2010 | 10.31 | 10.35 | 10.31 | 10.32 | 17,667 | +0.01(+0.06%) |
Sep 07, 2010 | 10.33 | 10.36 | 10.14 | 10.32 | 4,895 | +0.08(+0.74%) |
Sep 03, 2010 | 10.10 | 10.24 | 10.06 | 10.24 | 5,744 | +0.21(+2.07%) |
Sep 02, 2010 | 10.02 | 10.05 | 9.908 | 10.03 | 3,321 | -0.06(-0.62%) |
Sep 01, 2010 | 10.12 | 10.12 | 9.963 | 10.10 | 18,232 | -0.02(-0.19%) |
Aug 31, 2010 | 9.976 | 10.11 | 9.976 | 10.11 | 8,164 | +0.06(+0.56%) |
Aug 30, 2010 | 9.995 | 10.06 | 9.926 | 10.06 | 3,030 | -0.03(-0.31%) |
Aug 27, 2010 | 10.13 | 10.13 | 9.932 | 10.09 | 31,123 | +0.03(+0.31%) |
Aug 26, 2010 | 10.16 | 10.22 | 10.06 | 10.06 | 14,799 | -0.15(-1.48%) |
Aug 25, 2010 | 10.21 | 10.23 | 10.13 | 10.21 | 27,876 | -0.09(-0.85%) |
Aug 24, 2010 | 10.28 | 10.32 | 10.15 | 10.30 | 8,081 | -0.11(-1.03%) |
Aug 23, 2010 | 10.39 | 10.42 | 10.36 | 10.40 | 8,272 | -0.03(-0.30%) |
Aug 20, 2010 | 10.40 | 10.43 | 10.25 | 10.43 | 15,731 | +0.03(+0.30%) |
Aug 19, 2010 | 10.55 | 10.55 | 10.40 | 10.40 | 8,331 | -0.04(-0.36%) |
Aug 18, 2010 | 10.44 | 10.55 | 10.41 | 10.44 | 7,893 | -0.21(-2.01%) |
Aug 17, 2010 | 10.64 | 10.70 | 10.43 | 10.65 | 8,876 | +0.01(+0.06%) |
Aug 16, 2010 | 10.48 | 10.75 | 10.42 | 10.65 | 10,954 | +0.09(+0.89%) |
Aug 13, 2010 | 11.01 | 11.01 | 10.47 | 10.55 | 34,286 | -0.35(-3.17%) |
Aug 12, 2010 | 10.96 | 11.00 | 10.85 | 10.90 | 2,895 | -0.12(-1.08%) |
Aug 11, 2010 | 10.91 | 11.06 | 10.91 | 11.02 | 6,363 | -0.19(-1.68%) |
Aug 10, 2010 | 11.15 | 11.25 | 11.06 | 11.21 | 24,942 | +0.02(+0.17%) |
Aug 09, 2010 | 10.91 | 11.28 | 10.91 | 11.19 | 6,204 | -0.10(-0.89%) |
Aug 06, 2010 | 10.80 | 11.30 | 10.80 | 11.29 | 7,037 | +0.08(+0.67%) |
Aug 05, 2010 | 11.03 | 11.21 | 11.03 | 11.21 | 14,158 | +0.09(+0.85%) |
Aug 04, 2010 | 11.00 | 11.12 | 11.00 | 11.12 | 15,507 | +0.14(+1.32%) |
Aug 03, 2010 | 10.88 | 11.16 | 10.88 | 10.98 | 21,431 | -0.11(-1.02%) |
Aug 02, 2010 | 11.08 | 11.25 | 10.99 | 11.09 | 26,371 | +0.03(+0.23%) |
Jul 30, 2010 | 11.06 | 11.08 | 10.85 | 11.06 | 18,360 | +0.08(+0.74%) |
Jul 29, 2010 | 10.62 | 11.15 | 10.61 | 10.98 | 41,137 | +0.36(+3.37%) |
Jul 28, 2010 | 10.31 | 10.62 | 10.31 | 10.62 | 53,422 | +0.28(+2.67%) |
Jul 27, 2010 | 10.50 | 10.58 | 10.35 | 10.35 | 30,887 | -0.16(-1.50%) |
Jul 26, 2010 | 10.47 | 10.57 | 10.33 | 10.50 | 21,393 | +0.02(+0.18%) |
Jul 23, 2010 | 10.27 | 10.54 | 10.27 | 10.48 | 8,927 | +0.26(+2.58%) |
Jul 22, 2010 | 10.08 | 10.23 | 10.08 | 10.22 | 48,091 | +0.11(+1.06%) |
Jul 21, 2010 | 10.09 | 10.16 | 10.06 | 10.11 | 3,428 | +0.06(+0.56%) |
Jul 20, 2010 | 10.12 | 10.12 | 10.04 | 10.06 | 13,528 | -0.04(-0.37%) |
Jul 19, 2010 | 10.13 | 10.14 | 10.03 | 10.10 | 5,765 | +0.04(+0.37%) |
Jul 16, 2010 | 9.907 | 10.12 | 9.907 | 10.06 | 8,678 | +0.09(+0.95%) |
Jul 15, 2010 | 10.05 | 10.05 | 9.894 | 9.963 | 12,189 | -0.11(-1.06%) |
Jul 14, 2010 | 9.944 | 10.10 | 9.938 | 10.07 | 17,456 | -0.02(-0.19%) |
Jul 13, 2010 | 9.737 | 10.10 | 9.737 | 10.09 | 28,842 | +0.44(+4.56%) |
Jul 12, 2010 | 9.775 | 9.781 | 9.530 | 9.649 | 24,343 | -0.18(-1.85%) |
Jul 09, 2010 | 9.737 | 9.831 | 9.693 | 9.831 | 9,863 | +0.08(+0.84%) |
Jul 08, 2010 | 9.806 | 9.831 | 9.699 | 9.750 | 14,489 | +0.05(+0.52%) |
Jul 07, 2010 | 9.869 | 9.900 | 9.617 | 9.699 | 39,333 | -0.15(-1.53%) |
Jul 06, 2010 | 9.718 | 9.913 | 9.699 | 9.850 | 39,691 | +0.15(+1.56%) |
Jul 02, 2010 | 9.875 | 10.05 | 9.699 | 9.699 | 26,396 | -0.23(-2.34%) |
Jul 01, 2010 | 9.699 | 10.04 | 9.699 | 9.932 | 61,922 | +0.20(+2.07%) |
Jun 30, 2010 | 9.712 | 9.869 | 9.693 | 9.731 | 22,570 | -0.04(-0.45%) |
Jun 29, 2010 | 10.08 | 10.09 | 9.724 | 9.775 | 36,193 | -0.54(-5.24%) |
Jun 25, 2010 | 10.14 | 10.79 | 10.07 | 10.32 | 1,178,589 | +0.25(+2.50%) |
Jun 24, 2010 | 10.30 | 10.42 | 10.06 | 10.06 | 38,076 | -0.31(-3.03%) |
Jun 23, 2010 | 10.35 | 10.39 | 10.34 | 10.38 | 17,302 | +0.04(+0.36%) |
Jun 22, 2010 | 10.42 | 10.51 | 10.34 | 10.34 | 44,092 | -0.03(-0.24%) |
Jun 21, 2010 | 10.54 | 10.67 | 10.36 | 10.37 | 42,995 | -0.06(-0.54%) |
Jun 18, 2010 | 10.39 | 10.47 | 10.36 | 10.42 | 83,847 | +0.03(+0.24%) |
Jun 17, 2010 | 10.45 | 10.46 | 10.40 | 10.40 | 10,168 | -0.06(-0.54%) |
Jun 16, 2010 | 10.50 | 10.50 | 10.40 | 10.45 | 79,700 | -0.09(-0.83%) |
Jun 15, 2010 | 10.41 | 10.63 | 10.38 | 10.54 | 36,360 | +0.05(+0.48%) |
Jun 14, 2010 | 10.52 | 10.60 | 10.38 | 10.49 | 17,079 | +0.04(+0.36%) |
Jun 11, 2010 | 10.46 | 10.57 | 10.39 | 10.45 | 35,868 | -0.13(-1.19%) |
Jun 10, 2010 | 10.64 | 10.64 | 10.41 | 10.58 | 18,137 | +0.08(+0.72%) |
Jun 09, 2010 | 10.46 | 10.55 | 10.23 | 10.50 | 19,376 | +0.14(+1.40%) |
Jun 08, 2010 | 10.32 | 10.38 | 10.28 | 10.36 | 43,512 | +0.02(+0.18%) |
Jun 07, 2010 | 10.50 | 10.50 | 10.31 | 10.34 | 23,805 | -0.01(-0.12%) |
Jun 04, 2010 | 10.35 | 10.60 | 10.35 | 10.35 | 50,726 | -0.16(-1.54%) |
Jun 03, 2010 | 10.58 | 10.62 | 10.40 | 10.52 | 26,136 | -0.10(-0.94%) |
Jun 02, 2010 | 10.48 | 10.62 | 10.37 | 10.62 | 13,160 | +0.24(+2.35%) |