Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.05 | 13.05 | 12.67 | 12.68 | 1,102,103 | -0.36(-2.76%) |
May 23, 2011 | 12.81 | 13.17 | 12.81 | 13.04 | 572,674 | +0.07(+0.54%) |
May 20, 2011 | 13.02 | 13.18 | 12.86 | 12.97 | 738,536 | -0.14(-1.10%) |
May 19, 2011 | 12.94 | 13.16 | 12.82 | 13.11 | 674,363 | +0.23(+1.79%) |
May 18, 2011 | 12.78 | 12.89 | 12.73 | 12.88 | 626,668 | +0.07(+0.55%) |
May 17, 2011 | 12.58 | 12.83 | 12.52 | 12.81 | 987,994 | +0.16(+1.30%) |
May 16, 2011 | 12.88 | 12.91 | 12.65 | 12.65 | 862,440 | -0.25(-1.94%) |
May 13, 2011 | 13.00 | 13.07 | 12.87 | 12.90 | 656,712 | -0.12(-0.90%) |
May 12, 2011 | 12.85 | 13.15 | 12.71 | 13.02 | 923,925 | +0.12(+0.97%) |
May 11, 2011 | 12.75 | 13.04 | 12.71 | 12.89 | 1,281,404 | +0.17(+1.35%) |
May 10, 2011 | 12.50 | 12.72 | 12.50 | 12.72 | 672,649 | +0.21(+1.69%) |
May 09, 2011 | 12.48 | 12.71 | 12.41 | 12.51 | 795,963 | -0.04(-0.31%) |
May 06, 2011 | 12.77 | 13.02 | 12.48 | 12.55 | 1,107,019 | -0.03(-0.25%) |
May 05, 2011 | 12.04 | 12.84 | 12.04 | 12.58 | 2,128,685 | +0.50(+4.14%) |
May 04, 2011 | 12.15 | 12.24 | 11.94 | 12.08 | 2,870,656 | -0.10(-0.83%) |
May 03, 2011 | 12.19 | 12.48 | 12.04 | 12.18 | 2,461,226 | -0.36(-2.87%) |
May 02, 2011 | 12.54 | 12.74 | 12.31 | 12.54 | 2,135,775 | -0.17(-1.35%) |
Apr 29, 2011 | 12.70 | 12.81 | 12.66 | 12.71 | 1,211,806 | +0.00(+0.00%) |
Apr 28, 2011 | 12.54 | 12.78 | 12.49 | 12.71 | 1,094,029 | +0.09(+0.74%) |
Apr 27, 2011 | 12.80 | 12.93 | 12.56 | 12.62 | 856,604 | -0.19(-1.46%) |
Apr 26, 2011 | 12.89 | 13.04 | 12.74 | 12.81 | 548,592 | -0.08(-0.61%) |
Apr 25, 2011 | 12.75 | 12.89 | 12.73 | 12.88 | 354,320 | +0.08(+0.61%) |
Apr 21, 2011 | 13.09 | 13.09 | 12.76 | 12.81 | 606,868 | -0.18(-1.41%) |
Apr 20, 2011 | 12.91 | 12.99 | 12.85 | 12.99 | 450,826 | +0.21(+1.68%) |
Apr 19, 2011 | 12.89 | 12.89 | 12.65 | 12.77 | 408,586 | -0.02(-0.18%) |
Apr 18, 2011 | 12.81 | 12.83 | 12.66 | 12.80 | 514,382 | -0.16(-1.27%) |
Apr 15, 2011 | 12.73 | 12.97 | 12.67 | 12.96 | 715,696 | +0.25(+1.97%) |
Apr 14, 2011 | 12.52 | 12.73 | 12.50 | 12.71 | 924,866 | +0.17(+1.37%) |
Apr 13, 2011 | 12.76 | 12.78 | 12.53 | 12.54 | 961,541 | -0.18(-1.41%) |
Apr 12, 2011 | 12.63 | 12.80 | 12.48 | 12.72 | 659,788 | +0.03(+0.25%) |
Apr 11, 2011 | 12.84 | 12.84 | 12.47 | 12.69 | 1,473,574 | -0.11(-0.85%) |
Apr 08, 2011 | 13.16 | 13.21 | 12.73 | 12.80 | 471,008 | -0.25(-1.92%) |
Apr 07, 2011 | 13.31 | 13.45 | 13.02 | 13.05 | 753,329 | -0.34(-2.54%) |
Apr 06, 2011 | 13.50 | 13.54 | 13.31 | 13.39 | 603,084 | -0.07(-0.55%) |
Apr 05, 2011 | 13.37 | 13.61 | 13.35 | 13.46 | 436,245 | +0.05(+0.35%) |
Apr 04, 2011 | 13.36 | 13.49 | 13.31 | 13.41 | 985,853 | +0.09(+0.70%) |
Apr 01, 2011 | 13.36 | 13.48 | 13.25 | 13.32 | 716,639 | +0.05(+0.35%) |
Mar 31, 2011 | 13.11 | 13.34 | 13.05 | 13.27 | 1,222,377 | +0.16(+1.22%) |
Mar 30, 2011 | 12.89 | 13.31 | 12.75 | 13.11 | 1,766,203 | +0.26(+2.04%) |
Mar 29, 2011 | 12.75 | 12.92 | 12.68 | 12.85 | 1,103,076 | +0.07(+0.55%) |
Mar 28, 2011 | 12.88 | 12.97 | 12.71 | 12.78 | 450,107 | -0.03(-0.24%) |
Mar 25, 2011 | 12.83 | 13.13 | 12.80 | 12.81 | 1,145,195 | +0.05(+0.37%) |
Mar 24, 2011 | 12.60 | 12.82 | 12.55 | 12.77 | 726,344 | +0.18(+1.43%) |
Mar 23, 2011 | 12.56 | 12.67 | 12.44 | 12.59 | 813,715 | +0.03(+0.25%) |
Mar 22, 2011 | 12.70 | 12.83 | 12.54 | 12.56 | 582,551 | -0.15(-1.17%) |
Mar 21, 2011 | 12.78 | 12.81 | 12.67 | 12.70 | 476,796 | +0.11(+0.87%) |
Mar 18, 2011 | 12.59 | 12.84 | 12.40 | 12.59 | 1,107,746 | +0.12(+0.94%) |
Mar 17, 2011 | 12.84 | 12.91 | 12.48 | 12.48 | 594,181 | -0.19(-1.48%) |
Mar 16, 2011 | 12.86 | 12.87 | 12.66 | 12.66 | 763,489 | -0.23(-1.76%) |
Mar 15, 2011 | 12.66 | 13.00 | 12.56 | 12.89 | 656,021 | -0.03(-0.24%) |
Mar 14, 2011 | 12.91 | 13.05 | 12.86 | 12.92 | 467,321 | -0.14(-1.08%) |
Mar 11, 2011 | 12.95 | 13.16 | 12.88 | 13.06 | 561,504 | +0.06(+0.48%) |
Mar 10, 2011 | 12.94 | 13.22 | 12.92 | 13.00 | 1,332,000 | -0.16(-1.18%) |
Mar 09, 2011 | 13.06 | 13.22 | 12.85 | 13.16 | 1,368,897 | +0.04(+0.33%) |
Mar 08, 2011 | 12.96 | 13.21 | 12.93 | 13.11 | 2,010,951 | +0.16(+1.23%) |
Mar 07, 2011 | 13.16 | 13.31 | 12.95 | 12.95 | 1,566,491 | -0.21(-1.59%) |
Mar 04, 2011 | 13.22 | 13.31 | 13.09 | 13.16 | 1,441,169 | -0.05(-0.35%) |
Mar 03, 2011 | 12.96 | 13.30 | 12.96 | 13.21 | 1,342,740 | +0.31(+2.41%) |
Mar 02, 2011 | 12.96 | 13.13 | 12.66 | 12.90 | 2,005,721 | -0.11(-0.84%) |
Mar 01, 2011 | 13.16 | 13.24 | 13.01 | 13.01 | 2,113,991 | -0.19(-1.47%) |
Feb 28, 2011 | 13.30 | 13.45 | 13.18 | 13.20 | 833,194 | -0.05(-0.35%) |
Feb 25, 2011 | 13.09 | 13.41 | 13.09 | 13.25 | 857,720 | +0.16(+1.25%) |
Feb 24, 2011 | 13.30 | 13.30 | 12.98 | 13.09 | 1,303,582 | -0.20(-1.52%) |
Feb 23, 2011 | 13.16 | 14.00 | 13.06 | 13.29 | 2,429,253 | -0.51(-3.66%) |
Feb 22, 2011 | 14.09 | 14.20 | 13.79 | 13.79 | 1,095,287 | -0.46(-3.22%) |
Feb 18, 2011 | 14.14 | 14.35 | 14.05 | 14.25 | 716,432 | +0.23(+1.61%) |
Feb 17, 2011 | 13.97 | 14.12 | 13.83 | 14.03 | 466,014 | +0.05(+0.33%) |
Feb 16, 2011 | 13.95 | 14.12 | 13.84 | 13.98 | 735,305 | +0.09(+0.62%) |
Feb 15, 2011 | 14.21 | 14.22 | 13.90 | 13.90 | 865,754 | -0.30(-2.14%) |
Feb 14, 2011 | 14.04 | 14.28 | 13.91 | 14.20 | 838,530 | +0.08(+0.55%) |
Feb 11, 2011 | 13.85 | 14.18 | 13.80 | 14.12 | 517,389 | +0.18(+1.28%) |
Feb 10, 2011 | 13.71 | 14.00 | 13.64 | 13.94 | 804,013 | +0.18(+1.30%) |
Feb 09, 2011 | 13.67 | 13.87 | 13.58 | 13.76 | 734,153 | +0.10(+0.74%) |
Feb 08, 2011 | 13.48 | 13.74 | 13.44 | 13.66 | 444,421 | +0.16(+1.15%) |
Feb 07, 2011 | 13.69 | 13.69 | 13.49 | 13.51 | 996,163 | -0.19(-1.36%) |
Feb 04, 2011 | 13.66 | 13.79 | 13.52 | 13.69 | 504,849 | +0.05(+0.34%) |
Feb 03, 2011 | 13.41 | 13.65 | 13.32 | 13.65 | 956,542 | +0.26(+1.92%) |
Feb 02, 2011 | 13.27 | 13.44 | 13.26 | 13.39 | 503,814 | +0.05(+0.41%) |
Feb 01, 2011 | 12.96 | 13.38 | 12.92 | 13.34 | 1,362,589 | +0.41(+3.19%) |
Jan 31, 2011 | 13.20 | 13.34 | 12.89 | 12.92 | 3,230,628 | -0.15(-1.13%) |
Jan 28, 2011 | 13.51 | 13.58 | 13.02 | 13.07 | 704,415 | -0.40(-2.94%) |
Jan 27, 2011 | 13.34 | 13.57 | 13.12 | 13.47 | 1,669,609 | +0.19(+1.46%) |
Jan 26, 2011 | 13.70 | 13.83 | 13.26 | 13.27 | 2,409,731 | -0.72(-5.11%) |
Jan 25, 2011 | 13.51 | 14.00 | 13.41 | 13.99 | 851,675 | +0.47(+3.45%) |
Jan 24, 2011 | 13.62 | 13.83 | 13.50 | 13.52 | 941,879 | -0.12(-0.91%) |
Jan 21, 2011 | 13.93 | 13.93 | 13.62 | 13.65 | 587,169 | -0.17(-1.24%) |
Jan 20, 2011 | 13.67 | 14.04 | 13.67 | 13.82 | 631,854 | +0.02(+0.11%) |
Jan 19, 2011 | 14.07 | 14.07 | 13.73 | 13.80 | 747,963 | -0.21(-1.50%) |
Jan 18, 2011 | 14.26 | 14.33 | 13.89 | 14.01 | 844,195 | -0.33(-2.33%) |
Jan 14, 2011 | 13.91 | 14.40 | 13.79 | 14.35 | 1,114,077 | +0.44(+3.13%) |
Jan 13, 2011 | 13.54 | 13.95 | 13.44 | 13.91 | 888,418 | +0.40(+2.93%) |
Jan 12, 2011 | 13.64 | 13.64 | 13.48 | 13.51 | 422,974 | +0.00(+0.00%) |
Jan 11, 2011 | 13.73 | 13.73 | 13.30 | 13.51 | 1,410,804 | -0.02(-0.12%) |
Jan 10, 2011 | 13.42 | 13.60 | 13.28 | 13.53 | 470,498 | +0.03(+0.23%) |
Jan 07, 2011 | 13.67 | 13.69 | 13.33 | 13.50 | 780,663 | -0.09(-0.63%) |
Jan 06, 2011 | 13.61 | 13.74 | 13.46 | 13.58 | 867,804 | +0.13(+0.98%) |
Jan 05, 2011 | 13.43 | 13.59 | 13.30 | 13.45 | 907,037 | +0.02(+0.17%) |
Jan 04, 2011 | 13.67 | 13.67 | 13.29 | 13.43 | 771,600 | -0.16(-1.14%) |
Jan 03, 2011 | 13.48 | 13.69 | 13.26 | 13.58 | 672,358 | +0.23(+1.75%) |
Dec 31, 2010 | 13.60 | 13.62 | 13.28 | 13.35 | 666,430 | -0.23(-1.66%) |
Dec 30, 2010 | 13.53 | 13.62 | 13.47 | 13.58 | 502,786 | +0.02(+0.17%) |
Dec 29, 2010 | 13.46 | 13.58 | 13.40 | 13.55 | 486,201 | +0.09(+0.69%) |
Dec 28, 2010 | 13.55 | 13.68 | 13.37 | 13.46 | 258,164 | -0.08(-0.57%) |
Dec 27, 2010 | 13.56 | 13.57 | 13.22 | 13.54 | 201,025 | -0.04(-0.29%) |
Dec 23, 2010 | 13.50 | 13.65 | 13.48 | 13.58 | 481,296 | +0.11(+0.81%) |
Dec 22, 2010 | 13.66 | 13.70 | 13.42 | 13.47 | 847,414 | -0.18(-1.31%) |
Dec 21, 2010 | 13.64 | 13.66 | 13.50 | 13.65 | 917,008 | +0.02(+0.17%) |
Dec 20, 2010 | 13.80 | 13.80 | 13.57 | 13.62 | 862,475 | -0.14(-1.02%) |
Dec 17, 2010 | 13.79 | 13.79 | 13.59 | 13.76 | 1,134,120 | +0.01(+0.06%) |
Dec 16, 2010 | 13.67 | 13.79 | 13.55 | 13.76 | 703,453 | +0.14(+1.03%) |
Dec 15, 2010 | 13.55 | 13.76 | 13.55 | 13.62 | 898,800 | +0.03(+0.23%) |
Dec 14, 2010 | 13.72 | 13.78 | 13.51 | 13.58 | 1,052,622 | -0.12(-0.91%) |
Dec 13, 2010 | 14.14 | 14.17 | 13.68 | 13.71 | 821,064 | -0.33(-2.38%) |
Dec 10, 2010 | 13.97 | 14.07 | 13.91 | 14.04 | 433,125 | +0.13(+0.95%) |
Dec 09, 2010 | 14.14 | 14.17 | 13.82 | 13.91 | 803,650 | -0.11(-0.78%) |
Dec 08, 2010 | 14.15 | 14.21 | 14.00 | 14.02 | 639,582 | -0.14(-0.99%) |
Dec 07, 2010 | 14.05 | 14.21 | 13.97 | 14.16 | 819,351 | +0.26(+1.89%) |
Dec 06, 2010 | 13.78 | 13.96 | 13.66 | 13.90 | 608,985 | +0.06(+0.41%) |
Dec 03, 2010 | 13.72 | 13.96 | 13.62 | 13.84 | 1,225,873 | +0.07(+0.51%) |
Dec 02, 2010 | 13.50 | 13.83 | 13.46 | 13.77 | 1,342,606 | +0.32(+2.37%) |
Dec 01, 2010 | 13.37 | 13.48 | 13.24 | 13.45 | 1,677,833 | +0.15(+1.11%) |
Nov 30, 2010 | 13.13 | 13.34 | 13.10 | 13.30 | 1,164,870 | +0.05(+0.35%) |
Nov 29, 2010 | 13.15 | 13.32 | 13.07 | 13.26 | 598,154 | +0.02(+0.12%) |
Nov 26, 2010 | 13.23 | 13.31 | 13.14 | 13.24 | 233,015 | -0.04(-0.29%) |
Nov 24, 2010 | 13.09 | 13.28 | 13.28 | 13.28 | 1,075,509 | +0.25(+1.91%) |
Nov 23, 2010 | 12.69 | 13.09 | 12.50 | 13.03 | 1,468,677 | +0.20(+1.58%) |
Nov 22, 2010 | 12.55 | 12.83 | 12.53 | 12.83 | 839,933 | +0.19(+1.48%) |
Nov 19, 2010 | 12.38 | 12.68 | 12.36 | 12.64 | 1,015,154 | +0.28(+2.26%) |
Nov 18, 2010 | 12.52 | 12.64 | 12.32 | 12.36 | 1,312,990 | -0.06(-0.50%) |
Nov 17, 2010 | 12.15 | 12.45 | 12.13 | 12.43 | 872,576 | +0.34(+2.83%) |
Nov 16, 2010 | 12.20 | 12.32 | 12.01 | 12.08 | 788,435 | -0.23(-1.89%) |
Nov 15, 2010 | 12.48 | 12.55 | 12.31 | 12.32 | 1,057,392 | -0.08(-0.63%) |
Nov 12, 2010 | 12.31 | 12.41 | 12.15 | 12.39 | 1,446,853 | -0.05(-0.38%) |
Nov 11, 2010 | 12.18 | 12.53 | 12.16 | 12.44 | 947,357 | +0.09(+0.76%) |
Nov 10, 2010 | 12.48 | 12.48 | 12.16 | 12.35 | 1,362,031 | -0.06(-0.50%) |
Nov 09, 2010 | 12.53 | 12.55 | 12.33 | 12.41 | 1,682,239 | -0.12(-0.93%) |
Nov 08, 2010 | 12.50 | 12.53 | 12.36 | 12.53 | 1,384,618 | +0.04(+0.31%) |
Nov 05, 2010 | 12.46 | 12.59 | 12.39 | 12.49 | 761,437 | -0.09(-0.68%) |
Nov 04, 2010 | 12.49 | 12.71 | 12.45 | 12.57 | 1,070,568 | +0.14(+1.13%) |
Nov 03, 2010 | 12.19 | 12.43 | 12.19 | 12.43 | 1,181,355 | +0.30(+2.43%) |
Nov 02, 2010 | 12.43 | 12.72 | 12.08 | 12.14 | 2,491,737 | +0.25(+2.09%) |
Nov 01, 2010 | 12.04 | 12.04 | 11.64 | 11.89 | 1,340,329 | -0.08(-0.65%) |
Oct 29, 2010 | 11.90 | 12.02 | 11.85 | 11.97 | 685,493 | +0.03(+0.26%) |
Oct 28, 2010 | 12.13 | 12.13 | 11.80 | 11.94 | 622,380 | -0.08(-0.65%) |
Oct 27, 2010 | 12.12 | 12.12 | 11.83 | 12.01 | 552,592 | -0.32(-2.59%) |
Oct 25, 2010 | 12.33 | 12.44 | 12.29 | 12.33 | 651,297 | +0.05(+0.38%) |
Oct 22, 2010 | 11.87 | 12.29 | 11.84 | 12.29 | 997,914 | +0.47(+4.02%) |
Oct 21, 2010 | 11.86 | 12.03 | 11.72 | 11.81 | 664,280 | +0.04(+0.33%) |
Oct 20, 2010 | 11.83 | 11.87 | 11.70 | 11.77 | 607,418 | +0.02(+0.20%) |
Oct 19, 2010 | 11.71 | 11.98 | 11.69 | 11.75 | 1,769,628 | -0.16(-1.37%) |
Oct 18, 2010 | 11.90 | 11.94 | 11.78 | 11.91 | 550,934 | -0.02(-0.13%) |
Oct 15, 2010 | 12.04 | 12.04 | 11.76 | 11.93 | 1,837,390 | -0.03(-0.26%) |
Oct 14, 2010 | 11.87 | 12.01 | 11.80 | 11.96 | 1,038,325 | +0.05(+0.39%) |
Oct 13, 2010 | 12.01 | 12.01 | 11.66 | 11.91 | 1,797,168 | -0.05(-0.45%) |
Oct 12, 2010 | 11.85 | 12.01 | 11.68 | 11.97 | 1,310,214 | +0.13(+1.12%) |
Oct 11, 2010 | 11.70 | 11.91 | 11.66 | 11.83 | 851,639 | +0.16(+1.33%) |
Oct 08, 2010 | 11.69 | 11.80 | 11.53 | 11.68 | 1,560,981 | +0.02(+0.13%) |
Oct 07, 2010 | 11.66 | 11.74 | 11.48 | 11.66 | 2,221,945 | +0.42(+3.73%) |
Oct 06, 2010 | 11.29 | 11.38 | 11.20 | 11.24 | 531,959 | -0.09(-0.75%) |
Oct 05, 2010 | 11.13 | 11.46 | 11.08 | 11.33 | 784,073 | +0.35(+3.19%) |
Oct 04, 2010 | 10.96 | 11.07 | 10.89 | 10.98 | 525,396 | -0.04(-0.35%) |
Oct 01, 2010 | 11.06 | 11.09 | 10.92 | 11.02 | 498,844 | +0.09(+0.85%) |
Sep 30, 2010 | 11.24 | 11.24 | 10.86 | 10.92 | 919,818 | -0.18(-1.61%) |
Sep 29, 2010 | 11.06 | 11.26 | 11.06 | 11.10 | 526,295 | -0.02(-0.14%) |
Sep 28, 2010 | 11.27 | 11.38 | 10.96 | 11.12 | 1,120,778 | -0.16(-1.45%) |
Sep 27, 2010 | 10.94 | 11.47 | 10.77 | 11.28 | 1,295,773 | +0.37(+3.42%) |
Sep 24, 2010 | 10.75 | 10.93 | 10.70 | 10.91 | 666,894 | +0.29(+2.71%) |
Sep 23, 2010 | 10.64 | 10.85 | 10.55 | 10.62 | 571,187 | -0.12(-1.16%) |
Sep 22, 2010 | 11.01 | 11.10 | 10.52 | 10.75 | 1,077,115 | -0.33(-3.02%) |
Sep 21, 2010 | 10.82 | 11.29 | 10.82 | 11.08 | 767,056 | -0.21(-1.86%) |
Sep 20, 2010 | 11.07 | 11.35 | 11.07 | 11.29 | 1,019,674 | +0.22(+1.97%) |
Sep 17, 2010 | 11.38 | 11.38 | 11.03 | 11.07 | 1,732,981 | -0.17(-1.52%) |
Sep 15, 2010 | 11.09 | 11.33 | 11.05 | 11.24 | 492,968 | +0.08(+0.70%) |
Sep 14, 2010 | 11.34 | 11.45 | 11.17 | 11.17 | 1,058,755 | -0.16(-1.37%) |
Sep 13, 2010 | 11.13 | 11.36 | 11.10 | 11.32 | 830,430 | +0.31(+2.83%) |
Sep 10, 2010 | 10.97 | 11.10 | 10.94 | 11.01 | 487,244 | +0.04(+0.35%) |
Sep 09, 2010 | 11.38 | 11.38 | 10.88 | 10.97 | 633,316 | -0.23(-2.08%) |
Sep 08, 2010 | 11.22 | 11.33 | 11.13 | 11.20 | 321,130 | +0.03(+0.28%) |
Sep 07, 2010 | 11.34 | 11.37 | 11.16 | 11.17 | 495,012 | -0.18(-1.58%) |
Sep 03, 2010 | 11.29 | 11.52 | 11.26 | 11.35 | 923,248 | +0.13(+1.18%) |
Sep 02, 2010 | 10.71 | 11.24 | 10.71 | 11.22 | 811,777 | +0.45(+4.19%) |
Sep 01, 2010 | 10.47 | 10.78 | 10.40 | 10.77 | 1,015,412 | +0.47(+4.53%) |
Aug 31, 2010 | 10.28 | 10.40 | 10.20 | 10.30 | 469,399 | -0.02(-0.15%) |
Aug 30, 2010 | 10.52 | 10.62 | 10.32 | 10.32 | 510,364 | -0.27(-2.57%) |
Aug 27, 2010 | 10.33 | 10.60 | 10.16 | 10.59 | 642,554 | +0.40(+3.89%) |
Aug 26, 2010 | 10.22 | 10.42 | 10.19 | 10.19 | 415,195 | -0.01(-0.08%) |
Aug 25, 2010 | 9.922 | 10.26 | 9.883 | 10.20 | 551,560 | +0.19(+1.86%) |
Aug 24, 2010 | 10.09 | 10.12 | 9.883 | 10.02 | 768,084 | -0.20(-1.98%) |
Aug 23, 2010 | 10.33 | 10.41 | 10.20 | 10.22 | 457,879 | -0.12(-1.20%) |
Aug 20, 2010 | 10.43 | 10.63 | 10.10 | 10.34 | 1,268,097 | -0.16(-1.55%) |
Aug 19, 2010 | 10.69 | 10.81 | 10.41 | 10.50 | 518,646 | -0.23(-2.10%) |
Aug 18, 2010 | 10.47 | 10.94 | 10.46 | 10.73 | 548,133 | +0.25(+2.37%) |
Aug 17, 2010 | 10.35 | 10.59 | 10.24 | 10.48 | 436,048 | +0.26(+2.51%) |
Aug 16, 2010 | 10.12 | 10.29 | 10.11 | 10.22 | 411,868 | +0.03(+0.31%) |
Aug 13, 2010 | 10.43 | 10.43 | 10.19 | 10.19 | 319,046 | -0.31(-2.96%) |
Aug 12, 2010 | 10.29 | 10.53 | 10.24 | 10.50 | 646,446 | +0.03(+0.30%) |
Aug 11, 2010 | 10.72 | 10.82 | 10.42 | 10.47 | 686,135 | -0.43(-3.92%) |
Aug 10, 2010 | 11.10 | 11.20 | 10.83 | 10.90 | 632,014 | -0.37(-3.24%) |
Aug 09, 2010 | 11.05 | 11.27 | 11.03 | 11.27 | 1,023,112 | +0.22(+1.97%) |
Aug 06, 2010 | 10.74 | 11.07 | 10.73 | 11.05 | 966,524 | +0.16(+1.50%) |
Aug 05, 2010 | 10.65 | 11.04 | 10.60 | 10.89 | 1,700,167 | +0.13(+1.23%) |
Aug 04, 2010 | 10.81 | 10.92 | 10.64 | 10.75 | 1,057,294 | +0.05(+0.44%) |
Aug 03, 2010 | 10.73 | 11.07 | 10.69 | 10.71 | 2,785,353 | +0.05(+0.51%) |
Aug 02, 2010 | 10.60 | 10.78 | 10.44 | 10.65 | 1,598,987 | +0.17(+1.63%) |
Jul 30, 2010 | 10.20 | 10.57 | 10.18 | 10.48 | 738,821 | +0.12(+1.20%) |
Jul 29, 2010 | 10.65 | 10.65 | 10.21 | 10.36 | 694,368 | -0.21(-1.99%) |
Jul 28, 2010 | 10.67 | 10.88 | 10.50 | 10.57 | 529,100 | -0.15(-1.38%) |
Jul 27, 2010 | 10.90 | 10.95 | 10.68 | 10.71 | 604,677 | -0.09(-0.79%) |
Jul 26, 2010 | 10.67 | 10.98 | 10.59 | 10.80 | 749,950 | +0.19(+1.83%) |
Jul 23, 2010 | 10.47 | 10.62 | 10.30 | 10.61 | 668,135 | +0.06(+0.59%) |
Jul 22, 2010 | 10.10 | 10.58 | 10.10 | 10.54 | 906,177 | +0.59(+5.94%) |
Jul 21, 2010 | 10.12 | 10.30 | 9.930 | 9.953 | 1,002,167 | -0.12(-1.16%) |
Jul 20, 2010 | 9.704 | 10.07 | 9.650 | 10.07 | 699,492 | +0.24(+2.45%) |
Jul 19, 2010 | 9.852 | 9.914 | 9.673 | 9.828 | 455,581 | +0.02(+0.16%) |
Jul 16, 2010 | 10.24 | 10.31 | 9.743 | 9.813 | 792,297 | -0.52(-5.04%) |
Jul 15, 2010 | 10.40 | 10.40 | 10.14 | 10.33 | 501,063 | -0.09(-0.82%) |
Jul 14, 2010 | 10.38 | 10.49 | 10.22 | 10.42 | 660,517 | +0.03(+0.30%) |
Jul 13, 2010 | 10.06 | 10.46 | 10.02 | 10.39 | 1,125,631 | +0.47(+4.78%) |
Jul 12, 2010 | 9.992 | 10.09 | 9.790 | 9.914 | 418,917 | -0.08(-0.78%) |
Jul 09, 2010 | 9.813 | 10.01 | 9.766 | 9.992 | 411,822 | +0.19(+1.90%) |
Jul 08, 2010 | 9.766 | 9.883 | 9.595 | 9.805 | 603,839 | +0.13(+1.37%) |
Jul 07, 2010 | 9.354 | 9.712 | 9.284 | 9.673 | 928,057 | +0.30(+3.24%) |
Jul 06, 2010 | 9.813 | 9.867 | 9.315 | 9.370 | 1,166,750 | -0.35(-3.60%) |
Jul 02, 2010 | 9.828 | 9.828 | 9.618 | 9.720 | 843,018 | -0.08(-0.79%) |
Jul 01, 2010 | 9.797 | 9.953 | 9.552 | 9.797 | 1,195,077 | -0.02(-0.16%) |
Jun 30, 2010 | 9.844 | 10.05 | 9.727 | 9.813 | 780,195 | +0.02(+0.24%) |
Jun 29, 2010 | 10.06 | 10.10 | 9.720 | 9.790 | 1,363,282 | -0.58(-5.62%) |
Jun 25, 2010 | 10.34 | 10.46 | 10.19 | 10.37 | 2,198,661 | +0.08(+0.75%) |
Jun 24, 2010 | 10.61 | 10.75 | 10.29 | 10.29 | 1,380,635 | -0.41(-3.85%) |
Jun 23, 2010 | 10.64 | 10.82 | 10.52 | 10.71 | 790,494 | +0.01(+0.07%) |
Jun 22, 2010 | 11.09 | 11.18 | 10.66 | 10.70 | 724,008 | -0.36(-3.24%) |
Jun 21, 2010 | 11.55 | 11.55 | 10.95 | 11.06 | 645,103 | -0.38(-3.33%) |
Jun 18, 2010 | 11.38 | 11.50 | 10.98 | 11.44 | 950,471 | +0.13(+1.17%) |
Jun 17, 2010 | 11.36 | 11.41 | 11.15 | 11.31 | 547,990 | +0.02(+0.21%) |
Jun 16, 2010 | 11.13 | 11.41 | 11.10 | 11.28 | 610,473 | +0.05(+0.48%) |
Jun 15, 2010 | 11.11 | 11.31 | 10.96 | 11.23 | 389,443 | +0.24(+2.19%) |
Jun 14, 2010 | 10.92 | 11.13 | 10.86 | 10.99 | 448,882 | +0.12(+1.15%) |
Jun 11, 2010 | 10.68 | 10.87 | 10.68 | 10.86 | 946,332 | +0.06(+0.58%) |
Jun 10, 2010 | 11.03 | 11.03 | 10.64 | 10.80 | 913,754 | -0.04(-0.36%) |
Jun 09, 2010 | 10.89 | 11.22 | 10.72 | 10.84 | 847,445 | +0.09(+0.87%) |
Jun 08, 2010 | 10.81 | 10.89 | 10.50 | 10.75 | 719,042 | -0.02(-0.22%) |
Jun 07, 2010 | 11.11 | 11.20 | 10.74 | 10.77 | 1,004,710 | -0.31(-2.81%) |
Jun 04, 2010 | 11.38 | 11.52 | 11.06 | 11.08 | 1,029,202 | -0.60(-5.13%) |
Jun 03, 2010 | 11.45 | 11.76 | 11.39 | 11.68 | 1,318,720 | +0.17(+1.49%) |
Jun 02, 2010 | 11.26 | 11.51 | 11.02 | 11.51 | 1,147,682 | +0.38(+3.42%) |