Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.75 | 13.93 | 13.24 | 13.66 | 591,120 | -0.06(-0.44%) |
May 23, 2011 | 13.94 | 13.99 | 13.70 | 13.72 | 285,999 | -0.45(-3.16%) |
May 20, 2011 | 14.12 | 14.78 | 14.11 | 14.17 | 493,906 | +0.22(+1.58%) |
May 19, 2011 | 14.21 | 14.40 | 13.79 | 13.95 | 337,894 | -0.15(-1.08%) |
May 18, 2011 | 14.35 | 14.35 | 13.95 | 14.10 | 421,039 | -0.27(-1.85%) |
May 17, 2011 | 14.43 | 14.76 | 14.31 | 14.37 | 259,779 | -0.20(-1.35%) |
May 16, 2011 | 14.83 | 15.02 | 14.56 | 14.56 | 285,227 | -0.36(-2.44%) |
May 13, 2011 | 15.09 | 15.30 | 14.78 | 14.93 | 274,728 | -0.13(-0.86%) |
May 12, 2011 | 14.83 | 15.17 | 14.66 | 15.06 | 212,653 | +0.13(+0.86%) |
May 11, 2011 | 15.48 | 15.48 | 14.81 | 14.93 | 420,768 | -0.62(-4.00%) |
May 10, 2011 | 15.29 | 15.77 | 15.29 | 15.55 | 412,130 | +0.39(+2.60%) |
May 09, 2011 | 14.68 | 15.17 | 14.61 | 15.15 | 208,606 | +0.43(+2.94%) |
May 06, 2011 | 14.88 | 15.35 | 14.57 | 14.72 | 154,332 | +0.06(+0.41%) |
May 05, 2011 | 14.58 | 15.01 | 14.43 | 14.66 | 248,716 | -0.06(-0.41%) |
May 04, 2011 | 14.73 | 14.94 | 14.68 | 14.72 | 363,278 | -0.02(-0.15%) |
May 03, 2011 | 14.73 | 15.03 | 14.62 | 14.75 | 297,378 | +0.00(+0.00%) |
May 02, 2011 | 14.83 | 14.83 | 14.73 | 14.75 | 277,499 | -0.14(-0.97%) |
Apr 29, 2011 | 15.12 | 15.12 | 14.67 | 14.89 | 270,063 | -0.16(-1.06%) |
Apr 28, 2011 | 15.03 | 15.17 | 14.89 | 15.05 | 253,362 | +0.01(+0.05%) |
Apr 27, 2011 | 14.85 | 15.08 | 14.69 | 15.04 | 247,593 | +0.17(+1.17%) |
Apr 26, 2011 | 14.78 | 15.02 | 14.68 | 14.87 | 432,130 | +0.13(+0.87%) |
Apr 25, 2011 | 15.11 | 15.17 | 14.68 | 14.74 | 306,953 | -0.37(-2.46%) |
Apr 21, 2011 | 15.19 | 15.32 | 14.84 | 15.11 | 272,000 | -0.06(-0.40%) |
Apr 20, 2011 | 15.17 | 15.22 | 14.83 | 15.17 | 500,511 | +0.20(+1.37%) |
Apr 19, 2011 | 15.26 | 15.36 | 14.80 | 14.97 | 500,633 | -0.17(-1.15%) |
Apr 18, 2011 | 15.92 | 15.97 | 14.66 | 15.14 | 1,083,135 | -1.27(-7.72%) |
Apr 15, 2011 | 14.78 | 17.24 | 14.78 | 16.41 | 1,817,013 | +1.56(+10.47%) |
Apr 14, 2011 | 14.43 | 14.87 | 14.42 | 14.85 | 392,893 | +0.27(+1.82%) |
Apr 13, 2011 | 14.78 | 14.93 | 14.35 | 14.59 | 224,370 | -0.14(-0.93%) |
Apr 12, 2011 | 15.03 | 15.17 | 14.72 | 14.72 | 294,628 | -0.52(-3.38%) |
Apr 11, 2011 | 14.97 | 15.30 | 14.79 | 15.24 | 395,740 | +0.25(+1.67%) |
Apr 08, 2011 | 16.28 | 16.28 | 14.75 | 14.99 | 726,408 | -1.24(-7.62%) |
Apr 07, 2011 | 16.44 | 16.67 | 16.20 | 16.22 | 305,080 | -0.19(-1.16%) |
Apr 06, 2011 | 16.32 | 16.56 | 16.25 | 16.41 | 160,336 | +0.20(+1.26%) |
Apr 05, 2011 | 16.16 | 16.44 | 16.04 | 16.21 | 165,856 | -0.02(-0.14%) |
Apr 04, 2011 | 16.25 | 16.45 | 16.19 | 16.23 | 268,590 | +0.00(+0.00%) |
Apr 01, 2011 | 16.00 | 16.51 | 15.97 | 16.23 | 318,809 | +0.33(+2.10%) |
Mar 31, 2011 | 15.47 | 15.91 | 15.42 | 15.90 | 244,894 | +0.39(+2.49%) |
Mar 30, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 186,938 | +0.49(+3.28%) |
Mar 29, 2011 | 14.60 | 15.11 | 14.60 | 15.02 | 141,791 | +0.39(+2.70%) |
Mar 28, 2011 | 14.58 | 14.73 | 14.52 | 14.62 | 168,738 | +0.03(+0.21%) |
Mar 25, 2011 | 14.59 | 14.74 | 14.42 | 14.59 | 285,448 | +0.11(+0.79%) |
Mar 24, 2011 | 14.74 | 14.90 | 14.23 | 14.48 | 317,652 | -0.10(-0.68%) |
Mar 23, 2011 | 14.28 | 14.68 | 14.03 | 14.58 | 398,127 | +0.30(+2.07%) |
Mar 22, 2011 | 14.26 | 14.34 | 14.09 | 14.28 | 147,451 | -0.01(-0.05%) |
Mar 21, 2011 | 14.39 | 14.39 | 14.21 | 14.29 | 238,065 | +0.17(+1.18%) |
Mar 18, 2011 | 13.71 | 14.15 | 13.61 | 14.12 | 614,696 | +0.58(+4.31%) |
Mar 17, 2011 | 14.59 | 14.59 | 13.48 | 13.54 | 856,701 | -0.74(-5.15%) |
Mar 16, 2011 | 14.52 | 14.66 | 14.15 | 14.28 | 312,780 | -0.29(-1.98%) |
Mar 15, 2011 | 14.56 | 14.79 | 14.51 | 14.56 | 266,739 | -0.27(-1.84%) |
Mar 14, 2011 | 14.81 | 15.04 | 14.57 | 14.84 | 196,565 | -0.08(-0.51%) |
Mar 11, 2011 | 14.77 | 15.09 | 14.77 | 14.91 | 313,645 | +0.16(+1.08%) |
Mar 10, 2011 | 14.93 | 14.96 | 14.43 | 14.75 | 399,302 | -0.42(-2.79%) |
Mar 09, 2011 | 14.93 | 15.37 | 14.76 | 15.18 | 216,445 | +0.21(+1.41%) |
Mar 08, 2011 | 14.76 | 15.17 | 14.32 | 14.96 | 326,338 | +0.16(+1.07%) |
Mar 07, 2011 | 15.15 | 15.21 | 14.46 | 14.81 | 248,949 | -0.24(-1.61%) |
Mar 04, 2011 | 15.64 | 15.67 | 14.93 | 15.05 | 345,517 | -0.53(-3.40%) |
Mar 03, 2011 | 15.40 | 15.93 | 15.40 | 15.58 | 316,214 | +0.36(+2.39%) |
Mar 02, 2011 | 15.19 | 15.56 | 15.12 | 15.21 | 260,687 | +0.04(+0.25%) |
Mar 01, 2011 | 15.72 | 15.88 | 15.11 | 15.18 | 483,136 | -0.45(-2.90%) |
Feb 28, 2011 | 15.63 | 15.88 | 15.48 | 15.63 | 294,529 | +0.08(+0.49%) |
Feb 25, 2011 | 15.11 | 15.55 | 15.03 | 15.55 | 295,038 | +0.45(+2.95%) |
Feb 24, 2011 | 14.80 | 15.26 | 14.76 | 15.11 | 385,173 | +0.33(+2.25%) |
Feb 23, 2011 | 15.12 | 15.13 | 14.53 | 14.78 | 616,779 | -0.31(-2.05%) |
Feb 22, 2011 | 15.24 | 15.24 | 15.05 | 15.09 | 630,523 | -0.36(-2.35%) |
Feb 18, 2011 | 15.78 | 15.78 | 15.40 | 15.45 | 394,667 | -0.29(-1.83%) |
Feb 17, 2011 | 15.66 | 15.85 | 15.64 | 15.74 | 840,827 | +0.03(+0.19%) |
Feb 16, 2011 | 15.77 | 15.77 | 15.49 | 15.71 | 325,337 | -0.03(-0.19%) |
Feb 15, 2011 | 15.57 | 15.78 | 15.34 | 15.74 | 501,903 | +0.10(+0.63%) |
Feb 14, 2011 | 15.83 | 15.89 | 15.56 | 15.64 | 327,660 | -0.23(-1.43%) |
Feb 11, 2011 | 15.43 | 15.89 | 15.34 | 15.86 | 519,592 | +0.42(+2.69%) |
Feb 10, 2011 | 15.82 | 16.05 | 15.34 | 15.45 | 596,953 | -0.75(-4.62%) |
Feb 09, 2011 | 16.21 | 16.35 | 15.96 | 16.20 | 416,146 | -0.01(-0.05%) |
Feb 08, 2011 | 15.97 | 16.44 | 15.97 | 16.20 | 623,711 | +0.15(+0.94%) |
Feb 07, 2011 | 15.09 | 16.11 | 15.06 | 16.05 | 957,364 | +1.04(+6.95%) |
Feb 04, 2011 | 13.66 | 15.11 | 13.66 | 15.01 | 2,044,125 | +2.15(+16.70%) |
Feb 03, 2011 | 12.97 | 12.98 | 12.84 | 12.86 | 269,281 | -0.09(-0.70%) |
Feb 02, 2011 | 12.85 | 13.05 | 12.82 | 12.95 | 459,613 | +0.01(+0.06%) |
Feb 01, 2011 | 12.78 | 12.95 | 12.65 | 12.95 | 415,660 | +0.29(+2.27%) |
Jan 31, 2011 | 12.75 | 12.88 | 12.62 | 12.66 | 184,902 | -0.02(-0.12%) |
Jan 28, 2011 | 13.04 | 13.09 | 12.67 | 12.67 | 620,071 | -0.41(-3.12%) |
Jan 27, 2011 | 12.92 | 13.09 | 12.80 | 13.08 | 182,265 | +0.13(+0.99%) |
Jan 26, 2011 | 12.85 | 13.12 | 12.79 | 12.95 | 449,011 | +0.11(+0.82%) |
Jan 25, 2011 | 12.54 | 12.85 | 12.51 | 12.85 | 196,185 | +0.19(+1.49%) |
Jan 24, 2011 | 12.45 | 12.73 | 12.44 | 12.66 | 82,818 | +0.18(+1.45%) |
Jan 21, 2011 | 12.81 | 12.81 | 12.40 | 12.48 | 287,600 | -0.26(-2.08%) |
Jan 20, 2011 | 12.70 | 12.87 | 12.53 | 12.74 | 197,473 | -0.05(-0.36%) |
Jan 19, 2011 | 13.04 | 13.04 | 12.59 | 12.79 | 279,581 | -0.29(-2.20%) |
Jan 18, 2011 | 12.88 | 13.07 | 12.76 | 13.07 | 232,089 | +0.15(+1.17%) |
Jan 14, 2011 | 12.79 | 12.96 | 12.75 | 12.92 | 132,993 | +0.12(+0.95%) |
Jan 13, 2011 | 12.85 | 12.92 | 12.73 | 12.80 | 123,995 | -0.07(-0.53%) |
Jan 12, 2011 | 12.74 | 12.91 | 12.45 | 12.87 | 731,203 | +0.27(+2.16%) |
Jan 11, 2011 | 12.74 | 12.82 | 12.41 | 12.60 | 290,149 | -0.06(-0.48%) |
Jan 10, 2011 | 12.54 | 12.76 | 12.36 | 12.66 | 206,704 | +0.02(+0.18%) |
Jan 07, 2011 | 12.48 | 12.85 | 12.19 | 12.64 | 282,677 | +0.19(+1.52%) |
Jan 06, 2011 | 12.83 | 12.83 | 12.36 | 12.45 | 153,909 | -0.39(-3.06%) |
Jan 05, 2011 | 12.64 | 12.85 | 12.59 | 12.84 | 151,835 | +0.17(+1.37%) |
Jan 04, 2011 | 12.88 | 12.89 | 12.43 | 12.67 | 208,822 | -0.14(-1.12%) |
Jan 03, 2011 | 12.81 | 12.92 | 12.69 | 12.81 | 216,258 | +0.16(+1.26%) |
Dec 31, 2010 | 12.70 | 12.76 | 12.56 | 12.65 | 185,999 | -0.08(-0.59%) |
Dec 30, 2010 | 12.70 | 12.85 | 12.70 | 12.73 | 156,220 | +0.03(+0.24%) |
Dec 29, 2010 | 12.64 | 12.81 | 12.64 | 12.70 | 123,951 | +0.07(+0.54%) |
Dec 28, 2010 | 12.85 | 12.87 | 12.61 | 12.63 | 134,899 | -0.22(-1.71%) |
Dec 27, 2010 | 12.68 | 12.88 | 12.64 | 12.85 | 198,380 | +0.11(+0.83%) |
Dec 23, 2010 | 12.65 | 12.76 | 12.55 | 12.74 | 170,773 | +0.11(+0.90%) |
Dec 22, 2010 | 12.61 | 12.80 | 12.58 | 12.63 | 206,760 | +0.05(+0.42%) |
Dec 21, 2010 | 12.47 | 12.62 | 12.38 | 12.58 | 174,438 | +0.18(+1.46%) |
Dec 20, 2010 | 12.44 | 12.68 | 12.37 | 12.39 | 461,440 | +0.01(+0.06%) |
Dec 17, 2010 | 12.18 | 12.45 | 11.99 | 12.39 | 963,859 | +0.42(+3.47%) |
Dec 16, 2010 | 11.57 | 12.19 | 11.48 | 11.97 | 453,322 | +0.46(+4.01%) |
Dec 15, 2010 | 11.66 | 11.80 | 11.45 | 11.51 | 287,242 | -0.20(-1.68%) |
Dec 14, 2010 | 11.71 | 11.80 | 11.65 | 11.71 | 139,003 | +0.07(+0.59%) |
Dec 13, 2010 | 12.14 | 12.14 | 11.61 | 11.64 | 279,902 | -0.42(-3.45%) |
Dec 10, 2010 | 11.95 | 12.13 | 11.80 | 12.05 | 275,048 | +0.14(+1.14%) |
Dec 09, 2010 | 12.09 | 12.11 | 11.88 | 11.92 | 237,809 | -0.05(-0.44%) |
Dec 08, 2010 | 12.19 | 12.26 | 11.97 | 11.97 | 245,064 | -0.17(-1.43%) |
Dec 07, 2010 | 12.21 | 12.30 | 12.09 | 12.14 | 182,708 | +0.11(+0.94%) |
Dec 06, 2010 | 11.84 | 12.15 | 11.81 | 12.03 | 199,193 | +0.14(+1.20%) |
Dec 03, 2010 | 12.08 | 12.19 | 11.71 | 11.89 | 679,545 | -0.26(-2.11%) |
Dec 02, 2010 | 11.78 | 12.40 | 11.76 | 12.14 | 458,863 | +0.41(+3.47%) |
Dec 01, 2010 | 11.70 | 11.89 | 11.68 | 11.74 | 432,998 | +0.17(+1.50%) |
Nov 30, 2010 | 11.74 | 11.80 | 11.54 | 11.56 | 355,666 | -0.32(-2.66%) |
Nov 29, 2010 | 11.90 | 12.02 | 11.64 | 11.88 | 131,545 | -0.13(-1.07%) |
Nov 26, 2010 | 11.89 | 12.14 | 11.83 | 12.01 | 88,498 | +0.01(+0.06%) |
Nov 24, 2010 | 11.70 | 12.00 | 12.00 | 12.00 | 117,479 | +0.44(+3.78%) |
Nov 23, 2010 | 11.59 | 11.65 | 11.38 | 11.56 | 123,540 | -0.20(-1.67%) |
Nov 22, 2010 | 12.01 | 12.04 | 11.53 | 11.76 | 280,760 | -0.32(-2.62%) |
Nov 19, 2010 | 11.93 | 12.14 | 11.90 | 12.08 | 261,392 | +0.12(+1.01%) |
Nov 18, 2010 | 11.80 | 12.05 | 11.80 | 11.96 | 325,515 | +0.24(+2.06%) |
Nov 17, 2010 | 11.64 | 11.75 | 11.31 | 11.71 | 319,284 | +0.09(+0.78%) |
Nov 16, 2010 | 11.60 | 11.69 | 11.36 | 11.62 | 307,479 | -0.10(-0.84%) |
Nov 15, 2010 | 11.76 | 11.87 | 11.62 | 11.72 | 319,193 | +0.04(+0.32%) |
Nov 12, 2010 | 11.85 | 11.96 | 11.65 | 11.68 | 190,641 | -0.32(-2.64%) |
Nov 11, 2010 | 11.80 | 12.15 | 11.76 | 12.00 | 236,207 | +0.05(+0.44%) |
Nov 10, 2010 | 12.03 | 12.05 | 11.86 | 11.95 | 315,528 | -0.04(-0.31%) |
Nov 09, 2010 | 11.99 | 12.06 | 11.84 | 11.99 | 269,249 | -0.02(-0.19%) |
Nov 08, 2010 | 11.99 | 12.11 | 11.85 | 12.01 | 162,090 | -0.04(-0.31%) |
Nov 05, 2010 | 12.17 | 12.17 | 11.93 | 12.05 | 163,442 | -0.08(-0.68%) |
Nov 04, 2010 | 11.86 | 12.17 | 11.85 | 12.13 | 309,917 | +0.49(+4.21%) |
Nov 03, 2010 | 11.68 | 11.78 | 11.43 | 11.64 | 144,251 | -0.03(-0.26%) |
Nov 02, 2010 | 11.48 | 11.68 | 11.41 | 11.67 | 366,539 | +0.34(+2.99%) |
Nov 01, 2010 | 11.52 | 11.71 | 11.17 | 11.33 | 378,434 | -0.10(-0.86%) |
Oct 29, 2010 | 11.19 | 11.48 | 11.19 | 11.43 | 247,239 | +0.17(+1.54%) |
Oct 28, 2010 | 11.41 | 11.45 | 11.16 | 11.25 | 200,432 | -0.04(-0.33%) |
Oct 27, 2010 | 11.18 | 11.33 | 11.09 | 11.29 | 182,519 | -0.11(-0.93%) |
Oct 25, 2010 | 11.18 | 11.56 | 11.16 | 11.40 | 379,272 | +0.34(+3.07%) |
Oct 22, 2010 | 11.07 | 11.13 | 10.88 | 11.06 | 201,444 | +0.06(+0.55%) |
Oct 21, 2010 | 11.22 | 11.37 | 10.79 | 11.00 | 214,005 | -0.14(-1.22%) |
Oct 20, 2010 | 11.03 | 11.19 | 10.86 | 11.13 | 283,790 | +0.13(+1.16%) |
Oct 19, 2010 | 11.31 | 11.44 | 10.95 | 11.01 | 445,485 | -0.50(-4.32%) |
Oct 18, 2010 | 12.01 | 12.01 | 11.48 | 11.50 | 872,686 | -0.58(-4.80%) |
Oct 15, 2010 | 12.85 | 13.15 | 12.07 | 12.08 | 574,126 | -0.33(-2.67%) |
Oct 14, 2010 | 12.81 | 12.90 | 12.38 | 12.41 | 329,959 | -0.44(-3.46%) |
Oct 13, 2010 | 12.59 | 12.94 | 12.50 | 12.86 | 422,744 | +0.24(+1.91%) |
Oct 12, 2010 | 12.37 | 12.62 | 12.33 | 12.62 | 240,470 | +0.17(+1.39%) |
Oct 11, 2010 | 12.51 | 12.59 | 12.42 | 12.45 | 168,751 | -0.03(-0.24%) |
Oct 08, 2010 | 12.48 | 12.52 | 12.11 | 12.48 | 401,425 | +0.14(+1.10%) |
Oct 07, 2010 | 12.63 | 12.66 | 12.08 | 12.34 | 1,234 | -0.17(-1.38%) |
Oct 06, 2010 | 12.07 | 12.56 | 11.97 | 12.51 | 652,693 | +0.44(+3.62%) |
Oct 05, 2010 | 11.49 | 12.14 | 11.49 | 12.08 | 631,851 | +0.67(+5.88%) |
Oct 04, 2010 | 11.64 | 11.74 | 11.26 | 11.41 | 209,886 | -0.32(-2.76%) |
Oct 01, 2010 | 11.73 | 11.82 | 11.56 | 11.73 | 351,003 | +0.04(+0.32%) |
Sep 30, 2010 | 11.86 | 11.93 | 11.38 | 11.69 | 353,933 | -0.04(-0.32%) |
Sep 29, 2010 | 11.65 | 11.85 | 11.65 | 11.73 | 185,814 | +0.01(+0.06%) |
Sep 28, 2010 | 11.62 | 11.73 | 11.25 | 11.72 | 582 | +0.17(+1.50%) |
Sep 27, 2010 | 11.57 | 11.63 | 11.26 | 11.55 | 117,068 | +0.01(+0.07%) |
Sep 24, 2010 | 11.63 | 11.64 | 11.48 | 11.54 | 298,051 | +0.11(+0.92%) |
Sep 23, 2010 | 11.24 | 11.70 | 11.18 | 11.44 | 2,413 | +0.10(+0.86%) |
Sep 22, 2010 | 11.71 | 11.80 | 11.23 | 11.34 | 225,860 | -0.39(-3.34%) |
Sep 21, 2010 | 11.83 | 12.02 | 11.72 | 11.73 | 185,669 | -0.14(-1.14%) |
Sep 20, 2010 | 11.32 | 11.91 | 11.22 | 11.87 | 329,135 | +0.55(+4.86%) |
Sep 17, 2010 | 11.32 | 11.58 | 11.04 | 11.32 | 828,247 | +0.28(+2.53%) |
Sep 15, 2010 | 10.80 | 11.07 | 10.59 | 11.04 | 148,094 | +0.21(+1.95%) |
Sep 14, 2010 | 11.19 | 11.19 | 10.75 | 10.83 | 245,770 | -0.37(-3.30%) |
Sep 13, 2010 | 11.04 | 11.24 | 10.90 | 11.19 | 254,964 | +0.25(+2.27%) |
Sep 10, 2010 | 10.59 | 10.98 | 10.59 | 10.95 | 509,602 | +0.36(+3.41%) |
Sep 09, 2010 | 10.75 | 10.88 | 10.51 | 10.58 | 351,978 | -0.03(-0.28%) |
Sep 08, 2010 | 10.49 | 10.70 | 10.49 | 10.62 | 96,463 | +0.18(+1.73%) |
Sep 07, 2010 | 10.56 | 10.61 | 10.30 | 10.43 | 1,967 | -0.17(-1.63%) |
Sep 03, 2010 | 10.53 | 10.66 | 10.37 | 10.61 | 126,115 | +0.20(+1.95%) |
Sep 02, 2010 | 10.47 | 10.52 | 10.22 | 10.40 | 978 | -0.12(-1.14%) |
Sep 01, 2010 | 10.28 | 10.58 | 10.27 | 10.52 | 250,301 | +0.42(+4.17%) |
Aug 31, 2010 | 10.07 | 10.29 | 9.923 | 10.10 | 1,860 | -0.02(-0.22%) |
Aug 30, 2010 | 10.07 | 10.24 | 10.04 | 10.13 | 318,440 | +0.33(+3.38%) |
Aug 27, 2010 | 9.795 | 10.17 | 9.772 | 9.795 | 184,309 | +0.09(+0.93%) |
Aug 26, 2010 | 9.900 | 10.02 | 9.584 | 9.705 | 1,378 | -0.16(-1.60%) |
Aug 25, 2010 | 9.539 | 9.885 | 9.524 | 9.863 | 1,365 | +0.29(+2.99%) |
Aug 24, 2010 | 9.637 | 9.923 | 9.471 | 9.577 | 5,544 | -0.19(-1.93%) |
Aug 23, 2010 | 9.968 | 10.13 | 9.705 | 9.765 | 167,143 | -0.17(-1.67%) |
Aug 20, 2010 | 9.878 | 9.960 | 9.780 | 9.930 | 187,687 | -0.05(-0.45%) |
Aug 19, 2010 | 10.40 | 10.42 | 9.818 | 9.976 | 4,765 | -0.47(-4.54%) |
Aug 18, 2010 | 10.23 | 10.59 | 10.19 | 10.45 | 21,346 | +0.20(+1.91%) |
Aug 17, 2010 | 10.05 | 10.35 | 9.930 | 10.25 | 3,291 | +0.35(+3.49%) |
Aug 16, 2010 | 9.750 | 10.04 | 9.750 | 9.908 | 129,798 | +0.08(+0.77%) |
Aug 13, 2010 | 9.833 | 10.05 | 9.720 | 9.833 | 214,826 | -0.18(-1.80%) |
Aug 12, 2010 | 10.04 | 10.19 | 9.908 | 10.01 | 179,353 | -0.21(-2.06%) |
Aug 11, 2010 | 10.59 | 10.60 | 10.16 | 10.22 | 5,973 | -0.59(-5.49%) |
Aug 10, 2010 | 10.84 | 10.98 | 10.69 | 10.82 | 168,791 | -0.17(-1.57%) |
Aug 09, 2010 | 10.94 | 11.01 | 10.89 | 10.99 | 132,034 | +0.13(+1.18%) |
Aug 06, 2010 | 10.86 | 11.01 | 10.66 | 10.86 | 180,056 | -0.14(-1.30%) |
Aug 05, 2010 | 10.85 | 11.07 | 10.85 | 11.01 | 139,626 | +0.04(+0.34%) |
Aug 04, 2010 | 10.93 | 11.13 | 10.87 | 10.97 | 216,112 | +0.07(+0.62%) |
Aug 03, 2010 | 10.83 | 11.17 | 10.55 | 10.90 | 321,757 | +0.05(+0.49%) |
Aug 02, 2010 | 10.65 | 10.94 | 10.65 | 10.85 | 209,483 | +0.29(+2.78%) |
Jul 30, 2010 | 10.55 | 10.59 | 10.27 | 10.55 | 193,963 | +0.06(+0.57%) |
Jul 29, 2010 | 10.69 | 10.69 | 10.27 | 10.49 | 142,959 | -0.07(-0.64%) |
Jul 28, 2010 | 10.56 | 10.83 | 10.50 | 10.56 | 2,213 | -0.32(-2.97%) |
Jul 27, 2010 | 11.25 | 11.32 | 10.80 | 10.89 | 272,013 | -0.25(-2.23%) |
Jul 26, 2010 | 10.80 | 11.32 | 10.76 | 11.13 | 473,384 | +0.38(+3.50%) |
Jul 23, 2010 | 10.41 | 10.78 | 10.23 | 10.76 | 343,303 | +0.27(+2.58%) |
Jul 22, 2010 | 9.960 | 10.59 | 9.938 | 10.49 | 674,168 | +0.62(+6.33%) |
Jul 21, 2010 | 10.01 | 10.05 | 9.825 | 9.863 | 535,624 | -0.05(-0.46%) |
Jul 20, 2010 | 9.825 | 9.923 | 9.577 | 9.908 | 347,647 | -0.01(-0.08%) |
Jul 19, 2010 | 9.818 | 10.08 | 9.810 | 9.915 | 436,928 | +0.16(+1.62%) |
Jul 16, 2010 | 9.757 | 10.19 | 9.705 | 9.757 | 1,061,628 | +0.11(+1.17%) |
Jul 15, 2010 | 9.750 | 9.810 | 9.456 | 9.645 | 275,386 | -0.06(-0.62%) |
Jul 14, 2010 | 9.765 | 9.765 | 9.547 | 9.705 | 267,569 | -0.07(-0.69%) |
Jul 13, 2010 | 9.772 | 9.960 | 9.599 | 9.772 | 5,411 | +0.46(+4.93%) |
Jul 12, 2010 | 9.404 | 9.494 | 9.178 | 9.313 | 219,696 | -0.08(-0.88%) |
Jul 09, 2010 | 9.396 | 9.426 | 9.283 | 9.396 | 197,049 | +0.05(+0.56%) |
Jul 08, 2010 | 9.344 | 9.344 | 9.065 | 9.344 | 1,644 | +0.25(+2.73%) |
Jul 07, 2010 | 8.915 | 9.125 | 8.855 | 9.095 | 687,625 | +0.24(+2.72%) |
Jul 06, 2010 | 8.855 | 9.705 | 8.825 | 8.855 | 2,767 | -0.66(-6.96%) |
Jul 02, 2010 | 9.517 | 10.04 | 9.509 | 9.517 | 473,228 | -0.45(-4.53%) |
Jul 01, 2010 | 10.06 | 10.06 | 9.517 | 9.968 | 405,160 | -0.03(-0.30%) |
Jun 30, 2010 | 9.998 | 10.46 | 9.960 | 9.998 | 4,341 | -0.25(-2.42%) |
Jun 29, 2010 | 10.51 | 10.64 | 10.16 | 10.25 | 497,564 | -0.35(-3.33%) |
Jun 25, 2010 | 10.60 | 10.62 | 10.33 | 10.60 | 616,442 | +0.25(+2.40%) |
Jun 24, 2010 | 10.35 | 10.58 | 10.30 | 10.35 | 331,018 | -0.30(-2.82%) |
Jun 23, 2010 | 10.86 | 10.86 | 10.55 | 10.65 | 398,360 | -0.23(-2.14%) |
Jun 22, 2010 | 10.89 | 11.31 | 10.86 | 10.89 | 1,601 | -0.13(-1.16%) |
Jun 21, 2010 | 11.19 | 11.28 | 10.93 | 11.01 | 264,233 | -0.05(-0.48%) |
Jun 18, 2010 | 11.07 | 11.28 | 11.02 | 11.07 | 619,422 | -0.10(-0.88%) |
Jun 17, 2010 | 11.16 | 11.19 | 10.93 | 11.16 | 311 | +0.14(+1.23%) |
Jun 16, 2010 | 10.83 | 11.15 | 10.80 | 11.03 | 234,070 | +0.12(+1.10%) |
Jun 15, 2010 | 10.91 | 10.96 | 10.72 | 10.91 | 2,784 | +0.19(+1.75%) |
Jun 14, 2010 | 10.69 | 10.83 | 10.58 | 10.72 | 271,551 | +0.15(+1.42%) |
Jun 11, 2010 | 10.25 | 10.58 | 10.22 | 10.57 | 357,175 | +0.17(+1.66%) |
Jun 10, 2010 | 10.40 | 10.43 | 10.19 | 10.40 | 4,189 | +0.36(+3.59%) |
Jun 09, 2010 | 10.19 | 10.29 | 9.954 | 10.04 | 558,643 | -0.08(-0.82%) |
Jun 08, 2010 | 10.31 | 10.45 | 9.954 | 10.12 | 425,866 | -0.25(-2.39%) |
Jun 07, 2010 | 10.53 | 10.62 | 10.30 | 10.37 | 637,406 | -0.14(-1.36%) |
Jun 04, 2010 | 10.51 | 10.83 | 10.44 | 10.51 | 659,355 | -0.47(-4.31%) |
Jun 03, 2010 | 10.98 | 11.31 | 10.89 | 10.98 | 608,859 | -0.21(-1.88%) |
Jun 02, 2010 | 11.19 | 11.19 | 10.55 | 11.19 | 405,054 | +0.47(+4.42%) |