Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.50 | 13.51 | 13.43 | 13.44 | 5,500 | +0.08(+0.60%) |
May 23, 2011 | 13.29 | 13.45 | 13.29 | 13.36 | 4,748 | -0.08(-0.60%) |
May 20, 2011 | 13.43 | 13.53 | 13.38 | 13.44 | 5,424 | -0.19(-1.39%) |
May 19, 2011 | 13.39 | 13.63 | 13.39 | 13.63 | 5,011 | -0.18(-1.30%) |
May 18, 2011 | 13.64 | 13.84 | 13.64 | 13.81 | 9,301 | +0.35(+2.60%) |
May 17, 2011 | 13.32 | 13.50 | 13.32 | 13.46 | 11,953 | -0.29(-2.11%) |
May 16, 2011 | 13.76 | 13.81 | 13.69 | 13.75 | 5,266 | +0.10(+0.73%) |
May 13, 2011 | 13.66 | 13.72 | 13.59 | 13.65 | 6,597 | -0.02(-0.15%) |
May 12, 2011 | 13.50 | 13.68 | 13.50 | 13.67 | 7,305 | -0.05(-0.36%) |
May 11, 2011 | 13.72 | 13.85 | 13.72 | 13.72 | 12,374 | -0.23(-1.65%) |
May 10, 2011 | 13.76 | 13.95 | 13.76 | 13.95 | 28,715 | +0.26(+1.90%) |
May 09, 2011 | 13.68 | 13.69 | 13.60 | 13.69 | 13,003 | -0.61(-4.27%) |
May 06, 2011 | 14.13 | 14.33 | 14.13 | 14.30 | 2,455 | +0.09(+0.63%) |
May 05, 2011 | 14.05 | 14.25 | 14.03 | 14.21 | 7,593 | +0.11(+0.78%) |
May 04, 2011 | 14.13 | 14.17 | 14.03 | 14.10 | 16,048 | -0.13(-0.91%) |
May 03, 2011 | 14.15 | 14.30 | 14.15 | 14.23 | 13,369 | +0.00(+0.00%) |
May 02, 2011 | 14.23 | 14.23 | 14.23 | 14.23 | 11,490 | +0.18(+1.28%) |
Apr 29, 2011 | 13.94 | 14.05 | 13.77 | 14.05 | 9,829 | +0.12(+0.86%) |
Apr 28, 2011 | 13.93 | 13.93 | 13.72 | 13.93 | 4,833 | +0.40(+2.96%) |
Apr 27, 2011 | 13.38 | 13.53 | 13.38 | 13.53 | 10,394 | +0.40(+3.05%) |
Apr 26, 2011 | 13.13 | 13.13 | 13.11 | 13.13 | 4,843 | -0.03(-0.23%) |
Apr 25, 2011 | 13.14 | 13.23 | 13.14 | 13.16 | 2,582 | -0.13(-0.98%) |
Apr 21, 2011 | 13.23 | 13.30 | 13.23 | 13.29 | 7,862 | +0.19(+1.45%) |
Apr 20, 2011 | 13.08 | 13.12 | 13.02 | 13.10 | 17,472 | +0.03(+0.23%) |
Apr 19, 2011 | 13.07 | 13.08 | 12.99 | 13.07 | 22,274 | +0.09(+0.69%) |
Apr 18, 2011 | 12.91 | 12.98 | 12.88 | 12.98 | 23,785 | -0.02(-0.15%) |
Apr 15, 2011 | 12.98 | 13.05 | 12.92 | 13.00 | 56,612 | +0.08(+0.62%) |
Apr 14, 2011 | 12.92 | 12.92 | 12.84 | 12.92 | 19,017 | -0.07(-0.54%) |
Apr 13, 2011 | 12.93 | 12.99 | 12.91 | 12.99 | 17,377 | -0.04(-0.31%) |
Apr 12, 2011 | 12.93 | 13.03 | 12.93 | 13.03 | 7,290 | +0.18(+1.40%) |
Apr 11, 2011 | 12.85 | 12.98 | 12.85 | 12.85 | 14,416 | +0.04(+0.31%) |
Apr 08, 2011 | 12.73 | 12.88 | 12.73 | 12.81 | 11,548 | +0.12(+0.95%) |
Apr 07, 2011 | 12.57 | 12.77 | 12.56 | 12.69 | 170,634 | -0.01(-0.08%) |
Apr 06, 2011 | 12.64 | 12.70 | 12.64 | 12.70 | 16,349 | +0.02(+0.16%) |
Apr 05, 2011 | 12.75 | 12.76 | 12.64 | 12.68 | 9,424 | -0.22(-1.71%) |
Apr 04, 2011 | 12.95 | 12.95 | 12.73 | 12.90 | 13,214 | -0.24(-1.83%) |
Apr 01, 2011 | 13.06 | 13.14 | 12.97 | 13.14 | 16,246 | -0.06(-0.45%) |
Mar 31, 2011 | 13.31 | 13.31 | 13.10 | 13.20 | 56,342 | +0.00(+0.00%) |
Mar 30, 2011 | 13.20 | 13.20 | 13.20 | 13.20 | 10,621 | +0.18(+1.38%) |
Mar 29, 2011 | 12.80 | 13.03 | 12.80 | 13.02 | 12,120 | -0.18(-1.36%) |
Mar 28, 2011 | 13.30 | 13.30 | 13.07 | 13.20 | 15,479 | -0.15(-1.12%) |
Mar 25, 2011 | 13.36 | 13.36 | 13.24 | 13.35 | 10,375 | -0.18(-1.33%) |
Mar 24, 2011 | 13.37 | 13.53 | 13.20 | 13.53 | 25,894 | -0.24(-1.74%) |
Mar 23, 2011 | 13.52 | 13.79 | 13.52 | 13.77 | 8,157 | +0.32(+2.38%) |
Mar 22, 2011 | 13.47 | 13.58 | 13.35 | 13.45 | 208,574 | +0.36(+2.75%) |
Mar 21, 2011 | 13.09 | 13.09 | 13.00 | 13.09 | 12,649 | +0.18(+1.39%) |
Mar 18, 2011 | 12.66 | 12.91 | 12.65 | 12.91 | 299,375 | +0.11(+0.86%) |
Mar 17, 2011 | 12.91 | 12.91 | 12.80 | 12.80 | 16,286 | -0.54(-4.05%) |
Mar 16, 2011 | 13.23 | 13.36 | 13.15 | 13.34 | 138,480 | +0.29(+2.22%) |
Mar 15, 2011 | 11.98 | 13.05 | 11.80 | 13.05 | 120,125 | -0.37(-2.76%) |
Mar 14, 2011 | 13.04 | 13.50 | 13.04 | 13.42 | 54,943 | -0.65(-4.62%) |
Mar 11, 2011 | 14.08 | 14.17 | 14.00 | 14.07 | 7,312 | +0.07(+0.50%) |
Mar 10, 2011 | 14.15 | 14.15 | 13.96 | 14.00 | 4,423 | -0.23(-1.62%) |
Mar 09, 2011 | 14.36 | 14.37 | 14.22 | 14.23 | 4,992 | +0.03(+0.21%) |
Mar 08, 2011 | 14.19 | 14.22 | 14.09 | 14.20 | 21,909 | +0.15(+1.07%) |
Mar 07, 2011 | 14.15 | 14.23 | 14.04 | 14.05 | 19,204 | -0.05(-0.35%) |
Mar 04, 2011 | 14.16 | 14.16 | 13.98 | 14.10 | 14,655 | -0.10(-0.70%) |
Mar 03, 2011 | 14.04 | 14.20 | 14.04 | 14.20 | 13,414 | +0.12(+0.85%) |
Mar 02, 2011 | 14.00 | 14.13 | 14.00 | 14.08 | 12,278 | +0.01(+0.07%) |
Mar 01, 2011 | 14.17 | 14.18 | 14.05 | 14.07 | 15,006 | -0.21(-1.47%) |
Feb 28, 2011 | 14.19 | 14.36 | 14.19 | 14.28 | 12,891 | +0.23(+1.64%) |
Feb 25, 2011 | 14.06 | 14.11 | 14.03 | 14.05 | 38,941 | -0.07(-0.50%) |
Feb 24, 2011 | 14.13 | 14.13 | 14.00 | 14.12 | 6,850 | +0.02(+0.14%) |
Feb 23, 2011 | 14.07 | 14.15 | 13.98 | 14.10 | 40,952 | +0.05(+0.36%) |
Feb 22, 2011 | 14.09 | 14.13 | 13.95 | 14.05 | 7,828 | -0.08(-0.57%) |
Feb 18, 2011 | 14.05 | 14.16 | 14.05 | 14.13 | 7,800 | -0.05(-0.35%) |
Feb 17, 2011 | 14.04 | 14.20 | 14.04 | 14.18 | 29,453 | +0.14(+1.00%) |
Feb 16, 2011 | 14.04 | 14.11 | 13.99 | 14.04 | 14,110 | +0.02(+0.14%) |
Feb 15, 2011 | 14.00 | 14.09 | 14.00 | 14.02 | 6,710 | -0.03(-0.21%) |
Feb 14, 2011 | 14.06 | 14.12 | 14.05 | 14.05 | 10,339 | +0.00(+0.00%) |
Feb 11, 2011 | 13.95 | 14.05 | 13.80 | 14.05 | 27,647 | -0.10(-0.71%) |
Feb 10, 2011 | 13.79 | 14.20 | 13.75 | 14.15 | 70,258 | +0.60(+4.43%) |
Feb 09, 2011 | 13.49 | 13.67 | 13.49 | 13.55 | 6,998 | +0.02(+0.15%) |
Feb 08, 2011 | 13.49 | 13.54 | 13.49 | 13.53 | 20,851 | -0.14(-1.02%) |
Feb 07, 2011 | 13.58 | 13.67 | 13.58 | 13.67 | 6,243 | -0.03(-0.22%) |
Feb 04, 2011 | 13.65 | 13.79 | 13.65 | 13.70 | 10,372 | +0.15(+1.11%) |
Feb 03, 2011 | 13.42 | 13.55 | 13.42 | 13.55 | 6,273 | +0.06(+0.44%) |
Feb 02, 2011 | 13.40 | 13.49 | 13.40 | 13.49 | 15,545 | +0.03(+0.22%) |
Feb 01, 2011 | 13.37 | 13.49 | 13.37 | 13.46 | 9,582 | -0.01(-0.07%) |
Jan 31, 2011 | 13.43 | 13.53 | 13.42 | 13.47 | 25,984 | +0.32(+2.43%) |
Jan 28, 2011 | 13.30 | 13.30 | 13.07 | 13.15 | 11,395 | -0.38(-2.81%) |
Jan 27, 2011 | 13.53 | 13.53 | 13.49 | 13.53 | 4,974 | -0.12(-0.88%) |
Jan 26, 2011 | 13.50 | 13.67 | 13.50 | 13.65 | 30,266 | +0.11(+0.81%) |
Jan 25, 2011 | 13.54 | 13.59 | 13.50 | 13.54 | 49,521 | +0.10(+0.74%) |
Jan 24, 2011 | 13.30 | 13.48 | 13.30 | 13.44 | 7,761 | +0.14(+1.05%) |
Jan 21, 2011 | 13.37 | 13.37 | 13.21 | 13.30 | 26,963 | -0.14(-1.04%) |
Jan 20, 2011 | 13.41 | 13.50 | 13.35 | 13.44 | 18,747 | -0.16(-1.18%) |
Jan 19, 2011 | 13.67 | 13.73 | 13.60 | 13.60 | 10,779 | -0.25(-1.81%) |
Jan 18, 2011 | 13.69 | 13.85 | 13.69 | 13.85 | 14,355 | +0.14(+1.02%) |
Jan 14, 2011 | 13.80 | 13.80 | 13.62 | 13.71 | 5,961 | -0.10(-0.72%) |
Jan 13, 2011 | 13.83 | 13.91 | 13.81 | 13.81 | 7,731 | +0.03(+0.22%) |
Jan 12, 2011 | 13.69 | 13.80 | 13.69 | 13.78 | 3,981 | -0.09(-0.65%) |
Jan 11, 2011 | 13.91 | 13.91 | 13.80 | 13.87 | 88,876 | -0.02(-0.14%) |
Jan 10, 2011 | 13.82 | 13.89 | 13.81 | 13.89 | 11,120 | +0.07(+0.51%) |
Jan 07, 2011 | 13.93 | 13.93 | 13.82 | 13.82 | 7,337 | -0.02(-0.14%) |
Jan 06, 2011 | 13.81 | 13.96 | 13.77 | 13.84 | 14,300 | +0.01(+0.07%) |
Jan 05, 2011 | 13.87 | 13.87 | 13.83 | 13.83 | 13,618 | -0.10(-0.72%) |
Jan 04, 2011 | 13.88 | 13.95 | 13.88 | 13.93 | 75,825 | -0.15(-1.07%) |
Jan 03, 2011 | 14.11 | 14.16 | 14.07 | 14.08 | 22,054 | -0.01(-0.07%) |
Dec 31, 2010 | 14.05 | 14.10 | 13.99 | 14.09 | 3,745 | +0.07(+0.50%) |
Dec 30, 2010 | 14.05 | 14.05 | 13.94 | 14.02 | 14,442 | -0.01(-0.07%) |
Dec 29, 2010 | 14.01 | 14.12 | 14.01 | 14.03 | 6,404 | +0.14(+1.01%) |
Dec 28, 2010 | 13.94 | 13.95 | 13.88 | 13.89 | 11,632 | -0.11(-0.79%) |
Dec 27, 2010 | 14.00 | 14.00 | 13.90 | 14.00 | 12,395 | -0.01(-0.07%) |
Dec 23, 2010 | 13.90 | 14.01 | 13.90 | 14.01 | 8,925 | +0.06(+0.43%) |
Dec 22, 2010 | 13.95 | 13.95 | 13.85 | 13.95 | 24,442 | +0.02(+0.14%) |
Dec 21, 2010 | 13.92 | 14.05 | 13.92 | 13.93 | 7,477 | +0.18(+1.31%) |
Dec 20, 2010 | 13.87 | 13.87 | 13.70 | 13.75 | 73,596 | -0.28(-2.00%) |
Dec 17, 2010 | 13.87 | 14.03 | 13.87 | 14.03 | 4,307 | +0.05(+0.36%) |
Dec 16, 2010 | 14.06 | 14.06 | 13.90 | 13.98 | 5,674 | -0.03(-0.21%) |
Dec 15, 2010 | 13.95 | 14.05 | 13.92 | 14.01 | 56,232 | -0.12(-0.85%) |
Dec 14, 2010 | 14.13 | 14.26 | 14.13 | 14.13 | 7,665 | -0.08(-0.56%) |
Dec 13, 2010 | 14.08 | 14.27 | 14.07 | 14.21 | 127,634 | +0.13(+0.92%) |
Dec 10, 2010 | 13.96 | 14.08 | 13.96 | 14.08 | 5,561 | +0.07(+0.50%) |
Dec 09, 2010 | 13.95 | 14.01 | 13.95 | 14.01 | 10,550 | -0.02(-0.14%) |
Dec 08, 2010 | 14.00 | 14.03 | 13.95 | 14.03 | 88,633 | +0.13(+0.94%) |
Dec 07, 2010 | 14.03 | 14.05 | 13.90 | 13.90 | 27,060 | -0.10(-0.71%) |
Dec 06, 2010 | 13.82 | 14.00 | 13.82 | 14.00 | 3,690 | -0.03(-0.21%) |
Dec 03, 2010 | 13.98 | 14.07 | 13.98 | 14.03 | 7,930 | -0.02(-0.14%) |
Dec 02, 2010 | 13.94 | 14.08 | 13.89 | 14.05 | 6,776 | +0.06(+0.43%) |
Dec 01, 2010 | 13.86 | 13.99 | 13.86 | 13.99 | 5,731 | +0.06(+0.43%) |
Nov 30, 2010 | 13.89 | 14.07 | 13.89 | 13.93 | 3,472 | -0.13(-0.92%) |
Nov 29, 2010 | 13.85 | 14.06 | 13.80 | 14.06 | 8,725 | +0.06(+0.43%) |
Nov 26, 2010 | 14.00 | 14.00 | 13.86 | 14.00 | 3,542 | -0.17(-1.20%) |
Nov 24, 2010 | 14.20 | 14.17 | 14.17 | 14.17 | 12,765 | +0.05(+0.35%) |
Nov 23, 2010 | 14.23 | 14.23 | 13.95 | 14.12 | 4,399 | -0.02(-0.14%) |
Nov 22, 2010 | 14.16 | 14.29 | 14.10 | 14.14 | 2,703 | -0.21(-1.46%) |
Nov 19, 2010 | 14.40 | 14.45 | 14.35 | 14.35 | 9,947 | +0.02(+0.14%) |
Nov 18, 2010 | 14.25 | 14.37 | 14.25 | 14.33 | 11,367 | +0.24(+1.70%) |
Nov 17, 2010 | 13.94 | 14.12 | 13.94 | 14.09 | 19,737 | +0.09(+0.64%) |
Nov 16, 2010 | 14.00 | 14.05 | 13.93 | 14.00 | 10,195 | +0.28(+2.04%) |
Nov 15, 2010 | 13.77 | 13.77 | 13.66 | 13.72 | 8,854 | +0.03(+0.22%) |
Nov 12, 2010 | 13.65 | 13.69 | 13.55 | 13.69 | 6,034 | +0.02(+0.15%) |
Nov 11, 2010 | 13.58 | 13.80 | 13.56 | 13.67 | 8,804 | -0.33(-2.36%) |
Nov 10, 2010 | 13.81 | 14.00 | 13.81 | 14.00 | 6,269 | +0.60(+4.48%) |
Nov 09, 2010 | 13.31 | 13.43 | 13.24 | 13.40 | 5,551 | -0.01(-0.07%) |
Nov 08, 2010 | 13.29 | 13.46 | 13.29 | 13.41 | 6,770 | -0.33(-2.40%) |
Nov 05, 2010 | 13.63 | 13.80 | 13.63 | 13.74 | 6,547 | -0.06(-0.43%) |
Nov 04, 2010 | 13.47 | 13.80 | 13.47 | 13.80 | 11,663 | +0.46(+3.45%) |
Nov 03, 2010 | 13.30 | 13.38 | 13.27 | 13.34 | 43,925 | +0.04(+0.30%) |
Nov 02, 2010 | 13.30 | 13.36 | 13.30 | 13.30 | 17,921 | -0.10(-0.75%) |
Nov 01, 2010 | 13.53 | 13.53 | 13.34 | 13.40 | 9,015 | -0.37(-2.69%) |
Oct 29, 2010 | 13.59 | 13.77 | 13.59 | 13.77 | 19,162 | +0.04(+0.29%) |
Oct 28, 2010 | 13.84 | 13.84 | 13.68 | 13.73 | 4,224 | +0.01(+0.07%) |
Oct 27, 2010 | 13.78 | 13.78 | 13.60 | 13.72 | 5,264 | -0.13(-0.94%) |
Oct 25, 2010 | 13.84 | 13.92 | 13.84 | 13.85 | 8,313 | -0.15(-1.07%) |
Oct 22, 2010 | 13.82 | 14.02 | 13.82 | 14.00 | 4,741 | +0.17(+1.23%) |
Oct 21, 2010 | 13.92 | 13.92 | 13.72 | 13.83 | 1,639 | -0.15(-1.07%) |
Oct 20, 2010 | 14.03 | 14.10 | 13.98 | 13.98 | 2,066 | +0.35(+2.57%) |
Oct 19, 2010 | 13.65 | 13.78 | 13.60 | 13.63 | 5,952 | -0.38(-2.71%) |
Oct 18, 2010 | 13.88 | 14.01 | 13.88 | 14.01 | 4,286 | +0.38(+2.79%) |
Oct 15, 2010 | 13.56 | 13.69 | 13.56 | 13.63 | 4,290 | -0.12(-0.87%) |
Oct 14, 2010 | 13.65 | 13.82 | 13.65 | 13.75 | 3,663 | -0.20(-1.43%) |
Oct 13, 2010 | 13.93 | 13.95 | 13.85 | 13.95 | 3,249 | +0.22(+1.60%) |
Oct 12, 2010 | 13.70 | 13.82 | 13.70 | 13.73 | 13,143 | -0.34(-2.42%) |
Oct 11, 2010 | 14.10 | 14.13 | 14.07 | 14.07 | 6,845 | -0.08(-0.57%) |
Oct 08, 2010 | 14.06 | 14.15 | 14.01 | 14.15 | 20,888 | -0.16(-1.12%) |
Oct 07, 2010 | 14.40 | 14.40 | 14.23 | 14.31 | 6,506 | +0.14(+0.99%) |
Oct 06, 2010 | 14.33 | 14.33 | 14.17 | 14.17 | 11,956 | -0.18(-1.25%) |
Oct 05, 2010 | 14.27 | 14.35 | 14.24 | 14.35 | 7,881 | +0.22(+1.56%) |
Oct 04, 2010 | 14.21 | 14.21 | 14.07 | 14.13 | 8,573 | -0.17(-1.19%) |
Oct 01, 2010 | 14.28 | 14.30 | 14.18 | 14.30 | 187,811 | +0.02(+0.14%) |
Sep 30, 2010 | 14.35 | 14.37 | 14.20 | 14.28 | 26,201 | +0.02(+0.14%) |
Sep 29, 2010 | 14.23 | 14.38 | 14.23 | 14.26 | 1,119 | +0.05(+0.35%) |
Sep 28, 2010 | 14.21 | 14.23 | 14.03 | 14.21 | 12,311 | +0.06(+0.42%) |
Sep 27, 2010 | 14.05 | 14.23 | 14.05 | 14.15 | 15,441 | -0.08(-0.56%) |
Sep 24, 2010 | 14.06 | 14.23 | 14.06 | 14.23 | 3,341 | +0.28(+2.01%) |
Sep 23, 2010 | 13.96 | 13.99 | 13.84 | 13.95 | 7,672 | +0.03(+0.22%) |
Sep 22, 2010 | 14.08 | 14.08 | 13.92 | 13.92 | 1,362 | -0.08(-0.57%) |
Sep 21, 2010 | 14.07 | 14.17 | 14.00 | 14.00 | 27,795 | -0.20(-1.41%) |
Sep 20, 2010 | 14.02 | 14.20 | 14.02 | 14.20 | 32,013 | +0.26(+1.87%) |
Sep 17, 2010 | 13.94 | 13.94 | 13.81 | 13.94 | 3,705 | -0.29(-2.04%) |
Sep 15, 2010 | 14.05 | 14.23 | 14.05 | 14.23 | 19,881 | -0.02(-0.14%) |
Sep 14, 2010 | 14.14 | 14.25 | 14.14 | 14.25 | 2,453 | +0.14(+0.99%) |
Sep 13, 2010 | 14.14 | 14.15 | 14.08 | 14.11 | 374,318 | -0.09(-0.63%) |
Sep 10, 2010 | 14.00 | 14.25 | 13.90 | 14.20 | 67,423 | +0.30(+2.16%) |
Sep 09, 2010 | 13.93 | 13.94 | 13.77 | 13.90 | 1,430 | -0.03(-0.22%) |
Sep 08, 2010 | 13.89 | 14.00 | 13.77 | 13.93 | 6,307 | +0.21(+1.53%) |
Sep 07, 2010 | 13.93 | 13.93 | 13.61 | 13.72 | 7,018 | -0.02(-0.15%) |
Sep 03, 2010 | 13.84 | 13.86 | 13.73 | 13.74 | 3,504 | -0.45(-3.17%) |
Sep 02, 2010 | 14.00 | 14.19 | 14.00 | 14.19 | 1,170 | +0.10(+0.71%) |
Sep 01, 2010 | 13.88 | 14.09 | 13.88 | 14.09 | 4,536 | +0.34(+2.47%) |
Aug 31, 2010 | 13.68 | 13.89 | 13.68 | 13.75 | 6,315 | -0.33(-2.34%) |
Aug 30, 2010 | 14.13 | 14.21 | 14.08 | 14.08 | 5,694 | +0.21(+1.51%) |
Aug 27, 2010 | 13.87 | 13.91 | 13.87 | 13.87 | 2,637 | -0.11(-0.79%) |
Aug 26, 2010 | 14.09 | 14.09 | 13.93 | 13.98 | 3,843 | +0.08(+0.58%) |
Aug 25, 2010 | 13.75 | 13.95 | 13.75 | 13.90 | 4,790 | +0.10(+0.72%) |
Aug 24, 2010 | 13.82 | 13.86 | 13.78 | 13.80 | 7,183 | -0.06(-0.43%) |
Aug 23, 2010 | 13.93 | 13.93 | 13.74 | 13.86 | 1,685 | +0.07(+0.51%) |
Aug 20, 2010 | 13.77 | 13.79 | 13.64 | 13.79 | 1,633 | -0.15(-1.08%) |
Aug 19, 2010 | 14.00 | 14.02 | 13.84 | 13.94 | 9,494 | +0.04(+0.29%) |
Aug 18, 2010 | 14.00 | 14.02 | 13.90 | 13.90 | 2,389 | -0.12(-0.86%) |
Aug 17, 2010 | 13.86 | 14.05 | 13.86 | 14.02 | 3,867 | +0.30(+2.19%) |
Aug 16, 2010 | 13.72 | 13.90 | 13.72 | 13.72 | 4,656 | +0.03(+0.22%) |
Aug 13, 2010 | 13.55 | 13.69 | 13.55 | 13.69 | 1,748 | +0.16(+1.18%) |
Aug 12, 2010 | 13.53 | 13.59 | 13.53 | 13.53 | 6,990 | -0.08(-0.59%) |
Aug 11, 2010 | 13.69 | 13.69 | 13.55 | 13.61 | 2,610 | -0.18(-1.31%) |
Aug 10, 2010 | 13.69 | 13.92 | 13.69 | 13.79 | 7,470 | -0.13(-0.93%) |
Aug 09, 2010 | 13.88 | 14.00 | 13.88 | 13.92 | 1,761 | +0.12(+0.87%) |
Aug 06, 2010 | 13.86 | 13.99 | 13.80 | 13.80 | 3,000 | +0.17(+1.25%) |
Aug 05, 2010 | 13.63 | 13.73 | 13.63 | 13.63 | 3,947 | +0.09(+0.66%) |
Aug 04, 2010 | 13.65 | 13.65 | 13.52 | 13.54 | 3,182 | -0.23(-1.67%) |
Aug 03, 2010 | 13.80 | 13.80 | 13.69 | 13.77 | 2,097 | +0.37(+2.76%) |
Aug 02, 2010 | 13.35 | 13.40 | 13.31 | 13.40 | 2,063 | +0.09(+0.68%) |
Jul 30, 2010 | 13.27 | 13.40 | 13.27 | 13.31 | 67,707 | -0.15(-1.11%) |
Jul 29, 2010 | 13.52 | 13.52 | 13.35 | 13.46 | 3,285 | +0.25(+1.89%) |
Jul 28, 2010 | 13.40 | 13.40 | 13.21 | 13.21 | 2,448 | +0.01(+0.08%) |
Jul 27, 2010 | 13.21 | 13.21 | 13.00 | 13.20 | 2,832 | -0.05(-0.38%) |
Jul 26, 2010 | 13.11 | 13.25 | 13.01 | 13.25 | 28,271 | +0.20(+1.53%) |
Jul 23, 2010 | 13.06 | 13.20 | 13.05 | 13.05 | 2,096 | +0.38(+3.00%) |
Jul 22, 2010 | 12.76 | 12.82 | 12.67 | 12.67 | 4,734 | -0.05(-0.39%) |
Jul 21, 2010 | 12.60 | 12.72 | 12.60 | 12.72 | 5,031 | +0.07(+0.55%) |
Jul 20, 2010 | 12.64 | 12.80 | 12.64 | 12.65 | 15,446 | -0.04(-0.32%) |
Jul 19, 2010 | 12.51 | 12.75 | 12.51 | 12.69 | 3,076 | +0.09(+0.71%) |
Jul 16, 2010 | 12.68 | 12.84 | 12.56 | 12.60 | 2,429 | -0.22(-1.72%) |
Jul 15, 2010 | 12.80 | 12.90 | 12.78 | 12.82 | 4,622 | -0.19(-1.46%) |
Jul 14, 2010 | 12.99 | 13.13 | 12.98 | 13.01 | 6,363 | +0.16(+1.25%) |
Jul 13, 2010 | 12.93 | 12.95 | 12.85 | 12.85 | 4,123 | +0.22(+1.74%) |
Jul 12, 2010 | 12.74 | 12.74 | 12.63 | 12.63 | 1,992 | -0.28(-2.17%) |
Jul 09, 2010 | 12.98 | 12.99 | 12.83 | 12.91 | 8,456 | -0.04(-0.31%) |
Jul 08, 2010 | 12.95 | 12.95 | 12.95 | 12.95 | 1,217 | -0.20(-1.52%) |
Jul 07, 2010 | 12.98 | 13.15 | 12.98 | 13.15 | 13,950 | +0.37(+2.90%) |
Jul 06, 2010 | 12.80 | 12.93 | 12.75 | 12.78 | 8,721 | +0.22(+1.75%) |
Jul 02, 2010 | 12.56 | 12.64 | 12.51 | 12.56 | 3,080 | -0.25(-1.95%) |
Jul 01, 2010 | 12.69 | 12.81 | 12.69 | 12.81 | 4,996 | +0.23(+1.83%) |
Jun 30, 2010 | 12.75 | 12.75 | 12.55 | 12.58 | 14,767 | -0.03(-0.24%) |
Jun 29, 2010 | 12.94 | 12.94 | 12.61 | 12.61 | 167,916 | -0.24(-1.87%) |
Jun 25, 2010 | 12.97 | 12.97 | 12.85 | 12.85 | 3,685 | -0.15(-1.15%) |
Jun 24, 2010 | 13.07 | 13.09 | 12.95 | 13.00 | 33,767 | +0.15(+1.17%) |
Jun 23, 2010 | 12.92 | 12.94 | 12.82 | 12.85 | 2,773 | -0.01(-0.08%) |
Jun 22, 2010 | 13.07 | 13.07 | 12.86 | 12.86 | 7,613 | -0.10(-0.77%) |
Jun 21, 2010 | 12.96 | 13.05 | 12.96 | 12.96 | 2,912 | +0.08(+0.62%) |
Jun 18, 2010 | 12.87 | 12.88 | 12.83 | 12.88 | 1,728 | -0.27(-2.05%) |
Jun 17, 2010 | 13.19 | 13.19 | 13.00 | 13.15 | 1,905 | -0.20(-1.50%) |
Jun 16, 2010 | 13.15 | 13.35 | 13.15 | 13.35 | 928 | +0.33(+2.53%) |
Jun 15, 2010 | 12.85 | 13.02 | 12.85 | 13.02 | 1,002 | +0.08(+0.62%) |
Jun 14, 2010 | 12.75 | 12.97 | 12.75 | 12.94 | 3,664 | -0.29(-2.19%) |
Jun 11, 2010 | 13.24 | 13.24 | 12.97 | 13.23 | 16,927 | +0.17(+1.30%) |
Jun 10, 2010 | 13.01 | 13.27 | 13.01 | 13.06 | 3,202 | +0.09(+0.69%) |
Jun 09, 2010 | 13.08 | 13.14 | 12.91 | 12.97 | 3,883 | +0.07(+0.54%) |
Jun 08, 2010 | 12.85 | 12.99 | 12.75 | 12.90 | 1,729 | -0.05(-0.39%) |
Jun 07, 2010 | 13.02 | 13.17 | 12.95 | 12.95 | 3,144 | -0.20(-1.52%) |
Jun 04, 2010 | 13.36 | 13.36 | 13.15 | 13.15 | 1,217 | -0.25(-1.87%) |
Jun 03, 2010 | 13.44 | 13.44 | 13.23 | 13.40 | 3,884 | +0.10(+0.75%) |
Jun 02, 2010 | 13.10 | 13.30 | 13.10 | 13.30 | 3,029 | +0.13(+0.99%) |