Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.78 | 14.00 | 13.74 | 13.99 | 1,973,290 | +0.21(+1.53%) |
Apr 28, 2011 | 13.99 | 13.99 | 13.75 | 13.78 | 2,062,211 | -0.21(-1.51%) |
Apr 27, 2011 | 14.03 | 14.04 | 13.89 | 13.99 | 1,403,830 | -0.04(-0.25%) |
Apr 26, 2011 | 13.77 | 14.04 | 13.74 | 14.03 | 2,077,344 | +0.29(+2.13%) |
Apr 25, 2011 | 13.71 | 13.75 | 13.59 | 13.73 | 849,291 | +0.02(+0.17%) |
Apr 21, 2011 | 13.75 | 13.75 | 13.65 | 13.71 | 594,298 | +0.00(+0.00%) |
Apr 20, 2011 | 13.56 | 13.72 | 13.56 | 13.71 | 1,046,151 | +0.30(+2.23%) |
Apr 19, 2011 | 13.34 | 13.41 | 13.25 | 13.41 | 1,257,772 | +0.09(+0.70%) |
Apr 18, 2011 | 13.50 | 13.50 | 13.17 | 13.32 | 1,466,881 | -0.36(-2.65%) |
Apr 15, 2011 | 13.39 | 13.71 | 13.36 | 13.68 | 2,129,630 | +0.32(+2.37%) |
Apr 14, 2011 | 13.30 | 13.40 | 13.23 | 13.37 | 923,826 | -0.02(-0.13%) |
Apr 13, 2011 | 13.29 | 13.41 | 13.29 | 13.38 | 1,413,242 | +0.16(+1.20%) |
Apr 12, 2011 | 13.50 | 13.55 | 13.21 | 13.22 | 916,772 | -0.30(-2.25%) |
Apr 11, 2011 | 13.63 | 13.67 | 13.49 | 13.53 | 1,154,331 | -0.09(-0.64%) |
Apr 08, 2011 | 13.68 | 13.71 | 13.53 | 13.62 | 1,195,165 | -0.03(-0.21%) |
Apr 07, 2011 | 13.72 | 13.72 | 13.55 | 13.65 | 1,467,715 | -0.02(-0.13%) |
Apr 06, 2011 | 13.76 | 13.77 | 13.63 | 13.66 | 1,765,326 | -0.03(-0.21%) |
Apr 05, 2011 | 13.73 | 13.79 | 13.59 | 13.69 | 2,435,944 | -0.05(-0.34%) |
Apr 04, 2011 | 13.71 | 13.75 | 13.62 | 13.74 | 1,948,305 | +0.12(+0.86%) |
Apr 01, 2011 | 13.56 | 13.69 | 13.56 | 13.62 | 2,933,157 | +0.17(+1.26%) |
Mar 31, 2011 | 13.34 | 13.47 | 13.31 | 13.45 | 2,146,687 | +0.13(+0.97%) |
Mar 30, 2011 | 13.26 | 13.35 | 13.24 | 13.32 | 1,541,546 | +0.15(+1.11%) |
Mar 29, 2011 | 13.10 | 13.25 | 13.03 | 13.18 | 1,350,122 | +0.09(+0.72%) |
Mar 28, 2011 | 13.07 | 13.22 | 13.07 | 13.08 | 960,854 | -0.01(-0.04%) |
Mar 25, 2011 | 13.16 | 13.21 | 13.06 | 13.09 | 1,288,355 | -0.06(-0.45%) |
Mar 24, 2011 | 13.19 | 13.21 | 13.00 | 13.15 | 1,002,706 | +0.04(+0.31%) |
Mar 23, 2011 | 13.19 | 13.25 | 13.03 | 13.11 | 981,751 | -0.07(-0.53%) |
Mar 22, 2011 | 13.22 | 13.25 | 13.09 | 13.18 | 1,225,367 | -0.04(-0.31%) |
Mar 21, 2011 | 13.24 | 13.26 | 13.17 | 13.22 | 1,717,720 | +0.39(+3.06%) |
Mar 18, 2011 | 12.79 | 12.90 | 12.70 | 12.83 | 1,920,010 | +0.13(+1.02%) |
Mar 17, 2011 | 12.64 | 12.76 | 12.60 | 12.70 | 1,983,544 | +0.16(+1.26%) |
Mar 16, 2011 | 12.55 | 12.60 | 12.42 | 12.54 | 2,259,475 | -0.05(-0.37%) |
Mar 15, 2011 | 12.47 | 12.62 | 12.47 | 12.59 | 2,111,687 | -0.12(-0.97%) |
Mar 14, 2011 | 12.62 | 12.75 | 12.57 | 12.71 | 1,480,529 | +0.04(+0.32%) |
Mar 11, 2011 | 12.56 | 12.74 | 12.56 | 12.67 | 777,573 | -0.01(-0.09%) |
Mar 10, 2011 | 12.86 | 12.93 | 12.63 | 12.68 | 1,511,532 | -0.29(-2.26%) |
Mar 09, 2011 | 12.84 | 12.99 | 12.82 | 12.97 | 1,645,580 | +0.13(+1.05%) |
Mar 08, 2011 | 12.66 | 12.90 | 12.59 | 12.84 | 1,631,943 | +0.15(+1.15%) |
Mar 07, 2011 | 12.72 | 12.76 | 12.66 | 12.69 | 2,115,592 | +0.05(+0.37%) |
Mar 04, 2011 | 12.54 | 12.64 | 12.49 | 12.64 | 1,734,270 | +0.09(+0.75%) |
Mar 03, 2011 | 12.55 | 12.69 | 12.54 | 12.55 | 1,143,106 | +0.14(+1.13%) |
Mar 02, 2011 | 12.44 | 12.52 | 12.35 | 12.41 | 1,572,271 | -0.01(-0.09%) |
Mar 01, 2011 | 12.64 | 12.65 | 12.36 | 12.42 | 1,034,051 | -0.15(-1.21%) |
Feb 28, 2011 | 12.45 | 12.64 | 12.34 | 12.57 | 1,109,542 | +0.21(+1.70%) |
Feb 25, 2011 | 12.16 | 12.45 | 12.12 | 12.36 | 1,277,042 | +0.26(+2.18%) |
Feb 24, 2011 | 12.17 | 12.23 | 12.08 | 12.10 | 1,399,936 | -0.09(-0.72%) |
Feb 23, 2011 | 12.32 | 12.36 | 12.14 | 12.19 | 1,397,644 | -0.14(-1.14%) |
Feb 22, 2011 | 12.46 | 12.59 | 12.30 | 12.33 | 1,006,003 | -0.25(-1.96%) |
Feb 18, 2011 | 12.58 | 12.60 | 12.50 | 12.57 | 792,540 | +0.03(+0.23%) |
Feb 17, 2011 | 12.38 | 12.59 | 12.38 | 12.55 | 1,205,457 | +0.15(+1.18%) |
Feb 16, 2011 | 12.26 | 12.46 | 12.21 | 12.40 | 1,254,750 | +0.20(+1.63%) |
Feb 15, 2011 | 12.12 | 12.28 | 12.11 | 12.20 | 756,406 | +0.06(+0.48%) |
Feb 14, 2011 | 12.25 | 12.25 | 12.01 | 12.14 | 966,859 | -0.08(-0.62%) |
Feb 11, 2011 | 12.14 | 12.24 | 12.08 | 12.22 | 619,933 | +0.07(+0.58%) |
Feb 10, 2011 | 12.13 | 12.26 | 12.05 | 12.15 | 1,363,600 | +0.00(+0.00%) |
Feb 09, 2011 | 12.08 | 12.21 | 12.07 | 12.15 | 1,114,162 | +0.02(+0.19%) |
Feb 08, 2011 | 12.15 | 12.21 | 12.09 | 12.12 | 910,057 | -0.02(-0.14%) |
Feb 07, 2011 | 12.20 | 12.25 | 12.12 | 12.14 | 1,131,001 | -0.06(-0.53%) |
Feb 04, 2011 | 12.22 | 12.22 | 12.11 | 12.21 | 1,065,685 | -0.01(-0.10%) |
Feb 03, 2011 | 12.31 | 12.31 | 12.02 | 12.22 | 2,012,389 | -0.08(-0.67%) |
Feb 02, 2011 | 12.49 | 12.50 | 12.26 | 12.30 | 1,788,958 | -0.25(-2.01%) |
Feb 01, 2011 | 12.46 | 12.63 | 12.41 | 12.55 | 1,531,240 | +0.12(+0.94%) |
Jan 31, 2011 | 12.27 | 12.44 | 12.24 | 12.43 | 1,880,222 | +0.18(+1.48%) |
Jan 28, 2011 | 12.45 | 12.53 | 12.22 | 12.25 | 998,475 | -0.23(-1.88%) |
Jan 27, 2011 | 12.46 | 12.53 | 12.43 | 12.49 | 834,182 | +0.04(+0.33%) |
Jan 26, 2011 | 12.48 | 12.55 | 12.35 | 12.45 | 1,245,342 | -0.02(-0.19%) |
Jan 25, 2011 | 12.50 | 12.55 | 12.36 | 12.47 | 852,562 | -0.04(-0.28%) |
Jan 24, 2011 | 12.35 | 12.55 | 12.33 | 12.50 | 1,157,677 | +0.12(+0.95%) |
Jan 21, 2011 | 12.48 | 12.49 | 12.28 | 12.39 | 1,262,623 | -0.10(-0.80%) |
Jan 20, 2011 | 12.23 | 12.50 | 12.18 | 12.49 | 2,050,003 | +0.22(+1.82%) |
Jan 19, 2011 | 12.31 | 12.33 | 12.19 | 12.26 | 891,421 | -0.05(-0.43%) |
Jan 18, 2011 | 12.18 | 12.32 | 12.11 | 12.32 | 1,619,375 | +0.15(+1.25%) |
Jan 14, 2011 | 12.12 | 12.18 | 12.11 | 12.16 | 587,673 | +0.00(+0.00%) |
Jan 13, 2011 | 12.11 | 12.18 | 12.09 | 12.16 | 658,133 | +0.02(+0.19%) |
Jan 12, 2011 | 12.05 | 12.17 | 12.04 | 12.14 | 678,051 | +0.18(+1.52%) |
Jan 11, 2011 | 11.96 | 12.04 | 11.94 | 11.96 | 1,210,492 | +0.01(+0.05%) |
Jan 10, 2011 | 11.91 | 12.01 | 11.78 | 11.95 | 1,284,660 | +0.02(+0.15%) |
Jan 07, 2011 | 11.98 | 12.05 | 11.84 | 11.94 | 910,554 | -0.02(-0.20%) |
Jan 06, 2011 | 12.08 | 12.12 | 11.92 | 11.96 | 1,172,178 | -0.15(-1.21%) |
Jan 05, 2011 | 12.08 | 12.13 | 12.00 | 12.11 | 1,406,755 | -0.01(-0.05%) |
Jan 04, 2011 | 12.15 | 12.15 | 12.07 | 12.11 | 1,428,431 | +0.04(+0.34%) |
Jan 03, 2011 | 11.99 | 12.14 | 11.93 | 12.07 | 1,305,947 | +0.20(+1.68%) |
Dec 31, 2010 | 11.83 | 11.94 | 11.81 | 11.87 | 1,151,539 | +0.05(+0.40%) |
Dec 30, 2010 | 11.83 | 11.88 | 11.78 | 11.82 | 1,720,786 | -0.01(-0.05%) |
Dec 29, 2010 | 11.71 | 11.88 | 11.70 | 11.83 | 924,432 | +0.13(+1.10%) |
Dec 28, 2010 | 11.73 | 11.75 | 11.64 | 11.70 | 928,997 | -0.04(-0.30%) |
Dec 27, 2010 | 11.78 | 11.80 | 11.71 | 11.74 | 909,789 | -0.05(-0.45%) |
Dec 23, 2010 | 11.82 | 11.86 | 11.74 | 11.79 | 938,368 | -0.04(-0.30%) |
Dec 22, 2010 | 11.81 | 11.93 | 11.78 | 11.82 | 1,496,889 | +0.04(+0.30%) |
Dec 21, 2010 | 11.88 | 11.92 | 11.74 | 11.79 | 1,054,932 | -0.08(-0.69%) |
Dec 20, 2010 | 11.86 | 11.92 | 11.74 | 11.87 | 697,007 | +0.05(+0.40%) |
Dec 17, 2010 | 11.92 | 11.94 | 11.73 | 11.82 | 1,729,260 | -0.12(-0.98%) |
Dec 16, 2010 | 11.73 | 11.94 | 11.70 | 11.94 | 1,025,119 | +0.25(+2.10%) |
Dec 15, 2010 | 11.81 | 11.94 | 11.68 | 11.70 | 1,233,691 | -0.15(-1.29%) |
Dec 14, 2010 | 11.89 | 11.95 | 11.77 | 11.85 | 1,636,454 | -0.01(-0.10%) |
Dec 13, 2010 | 11.95 | 11.96 | 11.84 | 11.86 | 1,254,359 | -0.05(-0.39%) |
Dec 10, 2010 | 11.87 | 11.94 | 11.81 | 11.91 | 952,377 | +0.05(+0.40%) |
Dec 09, 2010 | 11.92 | 11.92 | 11.73 | 11.86 | 1,598,096 | +0.02(+0.20%) |
Dec 08, 2010 | 11.99 | 12.12 | 11.81 | 11.84 | 1,319,466 | -0.17(-1.41%) |
Dec 07, 2010 | 12.06 | 12.16 | 11.96 | 12.01 | 1,280,986 | +0.00(+0.00%) |
Dec 06, 2010 | 12.12 | 12.12 | 11.99 | 12.01 | 1,233,669 | -0.13(-1.06%) |
Dec 03, 2010 | 12.15 | 12.15 | 12.02 | 12.14 | 1,397,250 | -0.11(-0.86%) |
Dec 02, 2010 | 12.15 | 12.25 | 12.08 | 12.24 | 1,896,420 | +0.07(+0.58%) |
Dec 01, 2010 | 12.09 | 12.17 | 12.04 | 12.17 | 1,871,868 | +0.19(+1.59%) |
Nov 30, 2010 | 11.97 | 12.05 | 11.92 | 11.98 | 1,569,191 | -0.13(-1.04%) |
Nov 29, 2010 | 12.01 | 12.13 | 11.92 | 12.11 | 1,448,643 | +0.02(+0.19%) |
Nov 26, 2010 | 12.04 | 12.11 | 11.97 | 12.08 | 741,343 | -0.01(-0.10%) |
Nov 24, 2010 | 11.99 | 12.09 | 12.09 | 12.09 | 842,915 | +0.14(+1.18%) |
Nov 23, 2010 | 11.94 | 11.98 | 11.85 | 11.95 | 846,888 | -0.08(-0.63%) |
Nov 22, 2010 | 11.91 | 12.05 | 11.82 | 12.03 | 1,092,587 | +0.08(+0.69%) |
Nov 19, 2010 | 11.97 | 12.00 | 11.88 | 11.95 | 1,257,260 | -0.05(-0.44%) |
Nov 18, 2010 | 12.05 | 12.08 | 11.97 | 12.00 | 1,419,694 | +0.04(+0.34%) |
Nov 17, 2010 | 11.94 | 11.97 | 11.82 | 11.96 | 1,805,481 | -0.04(-0.29%) |
Nov 16, 2010 | 12.04 | 12.04 | 11.87 | 11.99 | 2,048,289 | -0.08(-0.68%) |
Nov 15, 2010 | 12.08 | 12.21 | 12.05 | 12.08 | 1,074,436 | +0.03(+0.24%) |
Nov 12, 2010 | 11.96 | 12.07 | 11.95 | 12.05 | 1,580,851 | +0.02(+0.19%) |
Nov 11, 2010 | 11.94 | 12.05 | 11.89 | 12.02 | 915,505 | -0.04(-0.34%) |
Nov 10, 2010 | 12.08 | 12.08 | 11.95 | 12.07 | 1,320,967 | -0.01(-0.10%) |
Nov 09, 2010 | 12.06 | 12.08 | 11.99 | 12.08 | 1,657,027 | +0.07(+0.59%) |
Nov 08, 2010 | 11.90 | 12.03 | 11.85 | 12.01 | 1,245,236 | +0.07(+0.59%) |
Nov 05, 2010 | 11.87 | 11.94 | 11.81 | 11.94 | 1,037,532 | +0.02(+0.20%) |
Nov 04, 2010 | 11.82 | 11.94 | 11.80 | 11.91 | 1,161,087 | +0.23(+1.95%) |
Nov 03, 2010 | 11.87 | 11.92 | 11.63 | 11.68 | 1,370,027 | -0.20(-1.68%) |
Nov 02, 2010 | 11.73 | 11.92 | 11.68 | 11.88 | 1,178,460 | +0.24(+2.06%) |
Nov 01, 2010 | 11.71 | 11.77 | 11.58 | 11.64 | 2,128,122 | -0.03(-0.25%) |
Oct 29, 2010 | 11.58 | 11.72 | 11.43 | 11.67 | 1,584,827 | -0.02(-0.15%) |
Oct 28, 2010 | 12.24 | 12.28 | 11.64 | 11.69 | 3,271,821 | -0.43(-3.58%) |
Oct 27, 2010 | 12.16 | 12.23 | 11.98 | 12.12 | 1,125,492 | -0.16(-1.33%) |
Oct 25, 2010 | 12.29 | 12.43 | 12.26 | 12.29 | 537,399 | +0.04(+0.33%) |
Oct 22, 2010 | 12.24 | 12.27 | 12.12 | 12.25 | 527,257 | +0.03(+0.24%) |
Oct 21, 2010 | 12.36 | 12.43 | 12.15 | 12.22 | 763,907 | -0.09(-0.71%) |
Oct 20, 2010 | 12.17 | 12.46 | 12.13 | 12.31 | 902,546 | +0.14(+1.15%) |
Oct 19, 2010 | 12.18 | 12.30 | 12.04 | 12.16 | 1,216,492 | -0.15(-1.19%) |
Oct 18, 2010 | 12.23 | 12.35 | 12.19 | 12.31 | 1,021,406 | +0.08(+0.62%) |
Oct 15, 2010 | 12.21 | 12.29 | 12.04 | 12.23 | 1,086,632 | +0.11(+0.92%) |
Oct 14, 2010 | 12.11 | 12.19 | 12.04 | 12.12 | 758,919 | +0.02(+0.19%) |
Oct 13, 2010 | 12.05 | 12.18 | 12.01 | 12.10 | 854,490 | +0.11(+0.93%) |
Oct 12, 2010 | 11.99 | 12.03 | 11.84 | 11.99 | 791,884 | -0.02(-0.15%) |
Oct 11, 2010 | 11.97 | 12.05 | 11.94 | 12.01 | 414,879 | +0.01(+0.10%) |
Oct 08, 2010 | 11.99 | 12.02 | 11.81 | 11.99 | 987,119 | +0.06(+0.54%) |
Oct 07, 2010 | 12.01 | 12.01 | 11.86 | 11.93 | 590,619 | -0.05(-0.44%) |
Oct 06, 2010 | 12.01 | 12.07 | 11.93 | 11.98 | 614,131 | -0.03(-0.24%) |
Oct 05, 2010 | 11.98 | 12.07 | 11.90 | 12.01 | 237 | +0.13(+1.13%) |
Oct 04, 2010 | 11.96 | 12.04 | 11.77 | 11.88 | 1,073,574 | -0.14(-1.17%) |
Oct 01, 2010 | 12.02 | 12.09 | 11.63 | 12.02 | 2,414,369 | +0.33(+2.84%) |
Sep 30, 2010 | 11.69 | 11.74 | 11.56 | 11.69 | 1,936,565 | +0.11(+0.93%) |
Sep 29, 2010 | 11.55 | 11.59 | 11.49 | 11.58 | 896,999 | -0.04(-0.35%) |
Sep 28, 2010 | 11.62 | 11.64 | 11.43 | 11.62 | 854,163 | +0.06(+0.56%) |
Sep 27, 2010 | 11.66 | 11.66 | 11.51 | 11.56 | 703,941 | -0.10(-0.85%) |
Sep 24, 2010 | 11.60 | 11.70 | 11.56 | 11.66 | 843,718 | +0.16(+1.38%) |
Sep 23, 2010 | 11.50 | 11.60 | 11.43 | 11.50 | 264 | -0.06(-0.56%) |
Sep 22, 2010 | 11.40 | 11.61 | 11.40 | 11.56 | 787,167 | +0.13(+1.18%) |
Sep 21, 2010 | 11.63 | 11.63 | 11.41 | 11.43 | 1,171,142 | -0.18(-1.51%) |
Sep 20, 2010 | 11.36 | 11.63 | 11.31 | 11.60 | 916,400 | +0.26(+2.27%) |
Sep 17, 2010 | 11.34 | 11.40 | 11.23 | 11.34 | 1,236,639 | -0.12(-1.02%) |
Sep 15, 2010 | 11.53 | 11.55 | 11.41 | 11.46 | 1,109,810 | -0.05(-0.46%) |
Sep 14, 2010 | 11.55 | 11.60 | 11.50 | 11.51 | 38,937 | -0.05(-0.41%) |
Sep 13, 2010 | 11.53 | 11.58 | 11.43 | 11.56 | 986,609 | +0.09(+0.82%) |
Sep 10, 2010 | 11.41 | 11.51 | 11.32 | 11.47 | 951,445 | +0.03(+0.26%) |
Sep 09, 2010 | 11.47 | 11.55 | 11.41 | 11.44 | 834,602 | +0.08(+0.67%) |
Sep 08, 2010 | 11.40 | 11.50 | 11.35 | 11.36 | 907,254 | -0.06(-0.51%) |
Sep 07, 2010 | 11.46 | 11.49 | 11.36 | 11.42 | 341 | -0.11(-0.92%) |
Sep 03, 2010 | 11.61 | 11.63 | 11.43 | 11.53 | 964,964 | +0.10(+0.87%) |
Sep 02, 2010 | 11.46 | 11.51 | 11.32 | 11.43 | 536 | -0.09(-0.76%) |
Sep 01, 2010 | 11.19 | 11.54 | 11.17 | 11.51 | 1,708,095 | +0.50(+4.57%) |
Aug 31, 2010 | 11.00 | 11.07 | 10.86 | 11.01 | 17,586 | +0.02(+0.16%) |
Aug 30, 2010 | 11.02 | 11.06 | 10.98 | 10.99 | 888,207 | -0.05(-0.42%) |
Aug 27, 2010 | 10.81 | 11.06 | 10.75 | 11.04 | 785,510 | +0.22(+2.06%) |
Aug 26, 2010 | 10.86 | 10.89 | 10.78 | 10.82 | 875,562 | -0.03(-0.27%) |
Aug 25, 2010 | 10.67 | 10.88 | 10.60 | 10.85 | 1,050,329 | +0.13(+1.26%) |
Aug 24, 2010 | 10.66 | 10.80 | 10.60 | 10.71 | 428 | -0.16(-1.45%) |
Aug 23, 2010 | 10.82 | 10.99 | 10.80 | 10.87 | 945,996 | +0.09(+0.82%) |
Aug 20, 2010 | 10.84 | 10.86 | 10.68 | 10.78 | 730,209 | -0.11(-0.97%) |
Aug 19, 2010 | 11.16 | 11.17 | 10.84 | 10.89 | 428 | -0.30(-2.72%) |
Aug 18, 2010 | 11.29 | 11.29 | 11.07 | 11.19 | 1,033,834 | -0.09(-0.83%) |
Aug 17, 2010 | 11.24 | 11.36 | 11.09 | 11.29 | 995,567 | +0.13(+1.15%) |
Aug 16, 2010 | 11.11 | 11.25 | 10.97 | 11.16 | 642,486 | +0.02(+0.21%) |
Aug 13, 2010 | 11.13 | 11.30 | 11.08 | 11.13 | 972,579 | +0.03(+0.26%) |
Aug 12, 2010 | 10.95 | 11.16 | 10.84 | 11.10 | 865,760 | +0.05(+0.42%) |
Aug 11, 2010 | 11.36 | 11.36 | 11.01 | 11.06 | 341 | -0.46(-3.97%) |
Aug 10, 2010 | 11.51 | 11.58 | 11.33 | 11.51 | 957,050 | -0.08(-0.66%) |
Aug 09, 2010 | 11.63 | 11.64 | 11.55 | 11.59 | 600,380 | +0.05(+0.46%) |
Aug 06, 2010 | 11.54 | 11.57 | 11.34 | 11.54 | 583,046 | -0.01(-0.05%) |
Aug 05, 2010 | 11.47 | 11.61 | 11.42 | 11.54 | 868,651 | -0.02(-0.20%) |
Aug 04, 2010 | 11.53 | 11.57 | 11.43 | 11.57 | 671,049 | +0.05(+0.41%) |
Aug 03, 2010 | 11.73 | 11.75 | 11.44 | 11.52 | 1,329,046 | -0.28(-2.33%) |
Aug 02, 2010 | 11.70 | 11.88 | 11.70 | 11.80 | 997,797 | +0.23(+1.97%) |
Jul 30, 2010 | 11.57 | 11.67 | 11.47 | 11.57 | 974,575 | -0.09(-0.75%) |
Jul 29, 2010 | 11.89 | 11.91 | 11.58 | 11.66 | 886,988 | -0.13(-1.09%) |
Jul 28, 2010 | 11.78 | 11.91 | 11.71 | 11.78 | 256 | -0.17(-1.42%) |
Jul 27, 2010 | 11.95 | 11.99 | 11.84 | 11.95 | 341 | +0.21(+1.80%) |
Jul 26, 2010 | 11.56 | 11.74 | 11.51 | 11.74 | 802,110 | +0.18(+1.52%) |
Jul 23, 2010 | 11.55 | 11.60 | 11.44 | 11.57 | 793,192 | +0.01(+0.05%) |
Jul 22, 2010 | 11.29 | 11.59 | 11.29 | 11.56 | 1,136,592 | +0.41(+3.68%) |
Jul 21, 2010 | 11.44 | 11.47 | 11.11 | 11.15 | 801,922 | -0.25(-2.21%) |
Jul 20, 2010 | 11.40 | 11.42 | 11.07 | 11.40 | 261 | +0.19(+1.67%) |
Jul 19, 2010 | 11.12 | 11.27 | 11.02 | 11.22 | 781,968 | +0.10(+0.90%) |
Jul 16, 2010 | 11.12 | 11.48 | 11.12 | 11.12 | 619,574 | -0.42(-3.65%) |
Jul 15, 2010 | 11.54 | 11.57 | 11.34 | 11.54 | 675,157 | -0.03(-0.25%) |
Jul 14, 2010 | 11.54 | 11.57 | 11.40 | 11.57 | 22,160 | +0.02(+0.15%) |
Jul 13, 2010 | 11.37 | 11.58 | 11.32 | 11.55 | 1,281,404 | +0.23(+2.04%) |
Jul 12, 2010 | 11.22 | 11.46 | 11.22 | 11.32 | 1,116,892 | +0.03(+0.23%) |
Jul 09, 2010 | 11.29 | 11.30 | 11.08 | 11.29 | 826,823 | +0.09(+0.84%) |
Jul 08, 2010 | 11.09 | 11.20 | 11.04 | 11.20 | 1,737,142 | +0.22(+2.03%) |
Jul 07, 2010 | 10.62 | 10.98 | 10.62 | 10.98 | 1,250,485 | +0.37(+3.48%) |
Jul 06, 2010 | 10.50 | 10.69 | 10.47 | 10.61 | 6,269 | +0.21(+1.97%) |
Jul 02, 2010 | 10.40 | 10.54 | 10.34 | 10.40 | 1,027,446 | -0.02(-0.23%) |
Jul 01, 2010 | 10.61 | 10.61 | 10.31 | 10.43 | 1,705,059 | -0.13(-1.28%) |
Jun 30, 2010 | 10.51 | 10.68 | 10.49 | 10.56 | 3,298 | +0.03(+0.28%) |
Jun 29, 2010 | 10.86 | 10.88 | 10.48 | 10.53 | 1,370,968 | -0.40(-3.70%) |
Jun 25, 2010 | 10.93 | 10.96 | 10.73 | 10.93 | 1,373,073 | +0.13(+1.25%) |
Jun 24, 2010 | 10.77 | 10.95 | 10.74 | 10.80 | 1,379,155 | +0.01(+0.05%) |
Jun 23, 2010 | 10.90 | 10.97 | 10.74 | 10.79 | 864,871 | -0.11(-1.02%) |
Jun 22, 2010 | 11.14 | 11.20 | 10.90 | 10.91 | 1,174,780 | -0.22(-1.95%) |
Jun 21, 2010 | 11.34 | 11.38 | 11.05 | 11.12 | 635,320 | -0.08(-0.73%) |
Jun 18, 2010 | 11.20 | 11.28 | 11.12 | 11.20 | 1,262,669 | +0.05(+0.47%) |
Jun 17, 2010 | 11.17 | 11.24 | 11.04 | 11.15 | 1,328,279 | -0.01(-0.05%) |
Jun 16, 2010 | 11.12 | 11.26 | 11.12 | 11.16 | 1,285,473 | -0.01(-0.10%) |
Jun 15, 2010 | 11.08 | 11.19 | 10.96 | 11.17 | 1,228,896 | +0.22(+2.03%) |
Jun 14, 2010 | 11.00 | 11.06 | 10.94 | 10.95 | 1,314,813 | +0.01(+0.05%) |
Jun 11, 2010 | 10.79 | 10.96 | 10.76 | 10.94 | 1,089,465 | +0.04(+0.32%) |
Jun 10, 2010 | 10.64 | 10.92 | 10.64 | 10.91 | 1,400,460 | +0.45(+4.31%) |
Jun 09, 2010 | 10.50 | 10.68 | 10.43 | 10.45 | 1,617,026 | +0.00(+0.00%) |
Jun 08, 2010 | 10.45 | 10.48 | 10.26 | 10.45 | 2,175,383 | -0.01(-0.06%) |
Jun 07, 2010 | 10.59 | 10.67 | 10.46 | 10.46 | 2,202,550 | -0.13(-1.22%) |
Jun 04, 2010 | 10.59 | 11.05 | 10.56 | 10.59 | 2,766,938 | -0.52(-4.64%) |
Jun 03, 2010 | 10.78 | 11.17 | 10.78 | 11.10 | 3,130,834 | +0.36(+3.32%) |
Jun 02, 2010 | 10.50 | 10.76 | 10.39 | 10.75 | 7,686 | +0.33(+3.21%) |
Jun 01, 2010 | 10.88 | 10.91 | 10.41 | 10.41 | 1,892,623 | -0.54(-4.92%) |
May 28, 2010 | 10.95 | 11.03 | 10.74 | 10.95 | 3,045,716 | +0.28(+2.63%) |
May 27, 2010 | 10.57 | 10.71 | 10.54 | 10.67 | 1,100,527 | +0.25(+2.42%) |
May 26, 2010 | 10.34 | 10.60 | 10.30 | 10.42 | 1,730,732 | +0.13(+1.31%) |
May 25, 2010 | 10.27 | 10.33 | 10.02 | 10.28 | 2,585,850 | -0.20(-1.90%) |
May 24, 2010 | 10.53 | 10.60 | 10.41 | 10.48 | 2,014,167 | -0.05(-0.45%) |
May 21, 2010 | 10.40 | 10.59 | 10.34 | 10.53 | 3,122,630 | +0.00(+0.00%) |
May 20, 2010 | 10.65 | 10.79 | 10.53 | 10.53 | 2,666,408 | -0.37(-3.39%) |
May 19, 2010 | 11.08 | 11.12 | 10.78 | 10.90 | 2,667,065 | -0.18(-1.59%) |
May 18, 2010 | 11.30 | 11.33 | 11.02 | 11.08 | 9,219 | -0.14(-1.25%) |
May 17, 2010 | 11.41 | 11.51 | 11.04 | 11.22 | 1,725,567 | -0.17(-1.49%) |
May 14, 2010 | 11.39 | 11.52 | 11.26 | 11.39 | 1,843,621 | -0.13(-1.17%) |
May 13, 2010 | 11.36 | 11.66 | 11.25 | 11.52 | 2,132,934 | +0.17(+1.50%) |
May 12, 2010 | 11.36 | 11.43 | 11.32 | 11.35 | 2,120,099 | +0.01(+0.10%) |
May 11, 2010 | 11.24 | 11.43 | 11.21 | 11.34 | 170 | +0.21(+1.89%) |
May 10, 2010 | 11.06 | 11.13 | 11.06 | 11.13 | 2,832,869 | +0.31(+2.87%) |
May 07, 2010 | 10.96 | 11.12 | 10.66 | 10.82 | 3,019,776 | +0.10(+0.93%) |
May 06, 2010 | 10.72 | 11.61 | 10.27 | 10.72 | 341 | -0.85(-7.34%) |
May 05, 2010 | 11.66 | 11.70 | 11.53 | 11.57 | 1,962,449 | -0.07(-0.60%) |
May 04, 2010 | 11.81 | 12.07 | 11.59 | 11.64 | 2,823,187 | -0.35(-2.88%) |