Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.58 | 15.65 | 15.47 | 15.51 | 302,808 | -0.05(-0.33%) |
May 23, 2011 | 15.54 | 15.64 | 15.51 | 15.56 | 303,050 | -0.27(-1.68%) |
May 20, 2011 | 15.91 | 15.91 | 15.73 | 15.82 | 174,097 | -0.11(-0.70%) |
May 19, 2011 | 16.02 | 16.02 | 15.82 | 15.94 | 293,452 | +0.04(+0.22%) |
May 18, 2011 | 15.66 | 15.90 | 15.66 | 15.90 | 215,893 | +0.25(+1.59%) |
May 17, 2011 | 15.62 | 15.73 | 15.57 | 15.65 | 895,273 | -0.09(-0.60%) |
May 16, 2011 | 15.86 | 16.01 | 15.74 | 15.75 | 701,890 | -0.21(-1.32%) |
May 13, 2011 | 16.17 | 16.20 | 15.91 | 15.96 | 239,193 | -0.19(-1.17%) |
May 12, 2011 | 15.94 | 16.19 | 15.86 | 16.15 | 278,751 | +0.11(+0.67%) |
May 11, 2011 | 16.25 | 16.25 | 15.95 | 16.04 | 320,519 | -0.24(-1.48%) |
May 10, 2011 | 16.12 | 16.28 | 16.12 | 16.28 | 452,798 | +0.22(+1.37%) |
May 09, 2011 | 15.89 | 16.08 | 15.85 | 16.06 | 391,140 | +0.16(+1.03%) |
May 06, 2011 | 16.02 | 16.09 | 15.84 | 15.90 | 457,311 | +0.06(+0.39%) |
May 05, 2011 | 15.77 | 16.03 | 15.73 | 15.84 | 371,693 | -0.06(-0.36%) |
May 04, 2011 | 16.09 | 16.12 | 15.80 | 15.89 | 410,137 | -0.19(-1.18%) |
May 03, 2011 | 16.23 | 16.27 | 15.98 | 16.08 | 370,316 | -0.19(-1.16%) |
May 02, 2011 | 16.28 | 16.29 | 16.25 | 16.27 | 439,672 | -0.15(-0.89%) |
Apr 29, 2011 | 16.38 | 16.46 | 16.34 | 16.42 | 332,678 | +0.05(+0.29%) |
Apr 28, 2011 | 16.30 | 16.38 | 16.28 | 16.37 | 325,522 | +0.05(+0.32%) |
Apr 27, 2011 | 16.24 | 16.32 | 16.16 | 16.32 | 357,783 | +0.12(+0.72%) |
Apr 26, 2011 | 16.10 | 16.28 | 16.08 | 16.20 | 760,156 | +0.13(+0.83%) |
Apr 25, 2011 | 16.08 | 16.10 | 15.98 | 16.07 | 284,497 | -0.01(-0.06%) |
Apr 21, 2011 | 16.04 | 16.09 | 15.96 | 16.08 | 338,858 | +0.12(+0.76%) |
Apr 20, 2011 | 15.91 | 15.96 | 15.86 | 15.96 | 555,535 | +0.30(+1.93%) |
Apr 19, 2011 | 15.68 | 15.73 | 15.57 | 15.66 | 511,034 | +0.03(+0.19%) |
Apr 18, 2011 | 15.65 | 15.66 | 15.51 | 15.63 | 533,498 | -0.25(-1.57%) |
Apr 15, 2011 | 15.72 | 15.88 | 15.68 | 15.88 | 208,205 | +0.15(+0.98%) |
Apr 14, 2011 | 15.53 | 15.73 | 15.53 | 15.72 | 367,281 | +0.05(+0.30%) |
Apr 13, 2011 | 15.76 | 15.79 | 15.58 | 15.67 | 469,918 | +0.02(+0.14%) |
Apr 12, 2011 | 15.73 | 15.79 | 15.62 | 15.65 | 384,182 | -0.18(-1.14%) |
Apr 11, 2011 | 15.96 | 16.01 | 15.78 | 15.83 | 381,342 | -0.13(-0.83%) |
Apr 08, 2011 | 16.21 | 16.21 | 15.89 | 15.97 | 377,832 | -0.15(-0.93%) |
Apr 07, 2011 | 16.23 | 16.27 | 16.07 | 16.12 | 351,496 | -0.08(-0.48%) |
Apr 06, 2011 | 16.28 | 16.31 | 16.13 | 16.19 | 449,148 | +0.01(+0.08%) |
Apr 05, 2011 | 16.08 | 16.27 | 16.07 | 16.18 | 243,734 | +0.09(+0.56%) |
Apr 04, 2011 | 16.13 | 16.15 | 16.06 | 16.09 | 298,458 | +0.03(+0.19%) |
Apr 01, 2011 | 16.06 | 16.13 | 16.01 | 16.06 | 447,152 | +0.09(+0.56%) |
Mar 31, 2011 | 15.92 | 15.98 | 15.88 | 15.97 | 329,186 | +0.05(+0.32%) |
Mar 30, 2011 | 15.82 | 15.94 | 15.78 | 15.92 | 782,550 | +0.19(+1.23%) |
Mar 29, 2011 | 15.60 | 15.74 | 15.51 | 15.73 | 284,613 | +0.13(+0.83%) |
Mar 28, 2011 | 15.71 | 15.72 | 15.58 | 15.60 | 331,489 | -0.03(-0.19%) |
Mar 25, 2011 | 15.61 | 15.77 | 15.52 | 15.63 | 557,543 | +0.12(+0.75%) |
Mar 24, 2011 | 15.51 | 15.55 | 15.36 | 15.51 | 302,380 | +0.12(+0.78%) |
Mar 23, 2011 | 15.32 | 15.43 | 15.19 | 15.39 | 278,765 | +0.02(+0.11%) |
Mar 22, 2011 | 15.46 | 15.50 | 15.34 | 15.37 | 248,449 | -0.07(-0.47%) |
Mar 21, 2011 | 15.42 | 15.45 | 15.38 | 15.45 | 459,751 | +0.28(+1.87%) |
Mar 18, 2011 | 15.20 | 15.20 | 15.12 | 15.16 | 357,562 | +0.15(+0.97%) |
Mar 17, 2011 | 15.15 | 15.17 | 15.01 | 15.02 | 484,610 | +0.07(+0.49%) |
Mar 16, 2011 | 15.06 | 15.22 | 14.89 | 14.94 | 660,157 | -0.16(-1.08%) |
Mar 15, 2011 | 15.04 | 15.21 | 15.02 | 15.11 | 1,446,212 | -0.12(-0.82%) |
Mar 14, 2011 | 15.17 | 15.33 | 15.10 | 15.23 | 341,491 | -0.09(-0.58%) |
Mar 11, 2011 | 15.11 | 15.38 | 15.11 | 15.32 | 376,376 | +0.08(+0.50%) |
Mar 10, 2011 | 15.39 | 15.41 | 15.21 | 15.25 | 647,240 | -0.37(-2.36%) |
Mar 09, 2011 | 15.64 | 15.69 | 15.56 | 15.61 | 262,287 | -0.07(-0.44%) |
Mar 08, 2011 | 15.49 | 15.76 | 15.38 | 15.68 | 320,484 | +0.21(+1.36%) |
Mar 07, 2011 | 15.79 | 15.79 | 15.33 | 15.47 | 690,543 | -0.24(-1.50%) |
Mar 04, 2011 | 15.79 | 15.79 | 15.58 | 15.71 | 463,228 | -0.06(-0.38%) |
Mar 03, 2011 | 15.61 | 15.81 | 15.60 | 15.77 | 479,364 | +0.33(+2.17%) |
Mar 02, 2011 | 15.42 | 15.52 | 15.33 | 15.43 | 384,029 | +0.07(+0.47%) |
Mar 01, 2011 | 15.76 | 15.76 | 15.33 | 15.36 | 533,219 | -0.31(-2.00%) |
Feb 28, 2011 | 15.77 | 15.78 | 15.56 | 15.67 | 457,741 | +0.03(+0.22%) |
Feb 25, 2011 | 15.39 | 15.64 | 15.38 | 15.64 | 628,054 | +0.34(+2.22%) |
Feb 24, 2011 | 15.23 | 15.37 | 15.12 | 15.30 | 408,820 | +0.07(+0.45%) |
Feb 23, 2011 | 15.53 | 15.53 | 15.10 | 15.23 | 861,065 | -0.25(-1.61%) |
Feb 22, 2011 | 15.78 | 15.83 | 15.47 | 15.48 | 805,564 | -0.43(-2.68%) |
Feb 18, 2011 | 15.96 | 15.98 | 15.85 | 15.91 | 501,295 | +0.00(+0.01%) |
Feb 17, 2011 | 15.79 | 15.94 | 15.77 | 15.90 | 450,867 | +0.11(+0.67%) |
Feb 16, 2011 | 15.73 | 15.82 | 15.71 | 15.80 | 376,448 | +0.13(+0.85%) |
Feb 15, 2011 | 15.73 | 15.78 | 15.64 | 15.67 | 656,454 | -0.09(-0.60%) |
Feb 14, 2011 | 15.70 | 15.77 | 15.68 | 15.76 | 739,877 | +0.09(+0.55%) |
Feb 11, 2011 | 15.44 | 15.67 | 15.44 | 15.67 | 554,742 | +0.18(+1.13%) |
Feb 10, 2011 | 15.30 | 15.52 | 15.30 | 15.50 | 435,922 | +0.07(+0.47%) |
Feb 09, 2011 | 15.42 | 15.50 | 15.36 | 15.42 | 430,125 | -0.05(-0.33%) |
Feb 08, 2011 | 15.39 | 15.48 | 15.34 | 15.48 | 653,504 | +0.10(+0.64%) |
Feb 07, 2011 | 15.27 | 15.47 | 15.25 | 15.38 | 629,075 | +0.15(+0.96%) |
Feb 04, 2011 | 15.18 | 15.25 | 15.13 | 15.23 | 330,742 | +0.05(+0.34%) |
Feb 03, 2011 | 15.12 | 15.19 | 14.96 | 15.18 | 492,139 | +0.05(+0.34%) |
Feb 02, 2011 | 15.15 | 15.23 | 15.11 | 15.13 | 434,580 | -0.01(-0.09%) |
Feb 01, 2011 | 14.99 | 15.19 | 14.96 | 15.14 | 294,480 | +0.28(+1.88%) |
Jan 31, 2011 | 14.81 | 14.95 | 14.72 | 14.86 | 512,416 | +0.12(+0.79%) |
Jan 28, 2011 | 15.09 | 15.09 | 14.73 | 14.75 | 499,734 | -0.34(-2.25%) |
Jan 27, 2011 | 15.01 | 15.13 | 14.98 | 15.09 | 353,005 | +0.09(+0.57%) |
Jan 26, 2011 | 14.83 | 15.05 | 14.79 | 15.00 | 453,324 | +0.20(+1.34%) |
Jan 25, 2011 | 14.72 | 14.80 | 14.64 | 14.80 | 344,073 | +0.01(+0.09%) |
Jan 24, 2011 | 14.70 | 14.84 | 14.66 | 14.79 | 302,510 | +0.11(+0.73%) |
Jan 21, 2011 | 14.84 | 14.84 | 14.66 | 14.68 | 321,591 | -0.06(-0.44%) |
Jan 20, 2011 | 14.83 | 14.90 | 14.68 | 14.75 | 736,767 | -0.17(-1.12%) |
Jan 19, 2011 | 15.22 | 15.24 | 14.88 | 14.91 | 509,395 | -0.32(-2.12%) |
Jan 18, 2011 | 15.17 | 15.24 | 15.09 | 15.23 | 575,363 | +0.06(+0.39%) |
Jan 14, 2011 | 15.07 | 15.21 | 15.05 | 15.18 | 575,949 | +0.10(+0.66%) |
Jan 13, 2011 | 15.09 | 15.15 | 15.03 | 15.08 | 401,789 | -0.01(-0.09%) |
Jan 12, 2011 | 15.10 | 15.12 | 15.02 | 15.09 | 480,283 | +0.12(+0.79%) |
Jan 11, 2011 | 15.00 | 15.03 | 14.90 | 14.97 | 596,428 | +0.05(+0.33%) |
Jan 10, 2011 | 14.80 | 14.96 | 14.68 | 14.92 | 516,433 | +0.08(+0.55%) |
Jan 07, 2011 | 14.94 | 14.99 | 14.65 | 14.84 | 511,272 | -0.07(-0.46%) |
Jan 06, 2011 | 14.97 | 14.99 | 14.86 | 14.91 | 431,693 | -0.03(-0.23%) |
Jan 05, 2011 | 14.77 | 14.96 | 14.75 | 14.94 | 523,426 | +0.15(+0.99%) |
Jan 04, 2011 | 15.05 | 15.05 | 14.64 | 14.80 | 710,810 | -0.19(-1.26%) |
Jan 03, 2011 | 14.91 | 15.06 | 14.86 | 14.99 | 527,641 | +0.24(+1.63%) |
Dec 31, 2010 | 14.84 | 14.85 | 14.74 | 14.75 | 456,445 | -0.10(-0.67%) |
Dec 30, 2010 | 14.84 | 14.90 | 14.84 | 14.84 | 352,740 | +0.00(+0.03%) |
Dec 29, 2010 | 14.84 | 14.87 | 14.81 | 14.84 | 658,196 | +0.03(+0.20%) |
Dec 28, 2010 | 14.85 | 14.87 | 14.76 | 14.81 | 283,559 | -0.03(-0.23%) |
Dec 27, 2010 | 14.76 | 14.86 | 14.72 | 14.84 | 307,846 | +0.04(+0.29%) |
Dec 23, 2010 | 14.85 | 14.87 | 14.79 | 14.80 | 595,782 | -0.03(-0.20%) |
Dec 22, 2010 | 14.85 | 14.88 | 14.81 | 14.83 | 358,079 | +0.03(+0.17%) |
Dec 21, 2010 | 14.72 | 14.82 | 14.71 | 14.81 | 409,695 | +0.15(+1.06%) |
Dec 20, 2010 | 14.66 | 14.72 | 14.59 | 14.65 | 513,358 | +0.00(+0.00%) |
Dec 17, 2010 | 14.62 | 14.68 | 14.55 | 14.65 | 334,543 | +0.05(+0.35%) |
Dec 16, 2010 | 14.48 | 14.62 | 14.45 | 14.60 | 361,138 | +0.14(+0.95%) |
Dec 15, 2010 | 14.53 | 14.66 | 14.45 | 14.46 | 641,345 | -0.07(-0.47%) |
Dec 14, 2010 | 14.60 | 14.61 | 14.50 | 14.53 | 823,794 | -0.01(-0.06%) |
Dec 13, 2010 | 14.69 | 14.69 | 14.54 | 14.54 | 1,140,699 | -0.08(-0.53%) |
Dec 10, 2010 | 14.50 | 14.64 | 14.45 | 14.62 | 447,320 | +0.17(+1.19%) |
Dec 09, 2010 | 14.51 | 14.51 | 14.39 | 14.44 | 1,235,660 | +0.06(+0.39%) |
Dec 08, 2010 | 14.44 | 14.47 | 14.36 | 14.39 | 419,830 | +0.00(+0.03%) |
Dec 07, 2010 | 14.54 | 14.54 | 14.37 | 14.38 | 1,542,411 | +0.05(+0.35%) |
Dec 06, 2010 | 14.27 | 14.37 | 14.24 | 14.33 | 505,831 | +0.07(+0.49%) |
Dec 03, 2010 | 14.11 | 14.30 | 14.08 | 14.26 | 403,198 | +0.10(+0.73%) |
Dec 02, 2010 | 14.01 | 14.17 | 14.00 | 14.16 | 477,571 | +0.17(+1.24%) |
Dec 01, 2010 | 13.95 | 14.02 | 13.92 | 13.99 | 770,624 | +0.30(+2.18%) |
Nov 30, 2010 | 13.62 | 13.76 | 13.59 | 13.69 | 252,829 | -0.11(-0.78%) |
Nov 29, 2010 | 13.74 | 13.81 | 13.58 | 13.80 | 318,453 | -0.02(-0.12%) |
Nov 26, 2010 | 13.80 | 13.86 | 13.77 | 13.81 | 117,719 | -0.06(-0.43%) |
Nov 24, 2010 | 13.71 | 13.87 | 13.87 | 13.87 | 269,786 | +0.30(+2.18%) |
Nov 23, 2010 | 13.54 | 13.62 | 13.49 | 13.58 | 471,425 | -0.13(-0.94%) |
Nov 22, 2010 | 13.59 | 13.73 | 13.52 | 13.71 | 370,454 | +0.07(+0.54%) |
Nov 19, 2010 | 13.55 | 13.65 | 13.48 | 13.63 | 220,387 | +0.06(+0.44%) |
Nov 18, 2010 | 13.52 | 13.65 | 13.52 | 13.57 | 440,458 | +0.21(+1.58%) |
Nov 17, 2010 | 13.35 | 13.39 | 13.28 | 13.36 | 231,320 | +0.05(+0.36%) |
Nov 16, 2010 | 13.46 | 13.49 | 13.22 | 13.31 | 479,353 | -0.24(-1.78%) |
Nov 15, 2010 | 13.64 | 13.70 | 13.55 | 13.55 | 207,456 | -0.01(-0.06%) |
Nov 12, 2010 | 13.65 | 13.75 | 13.53 | 13.56 | 256,444 | -0.21(-1.54%) |
Nov 11, 2010 | 13.67 | 13.83 | 13.63 | 13.77 | 172,020 | -0.03(-0.24%) |
Nov 10, 2010 | 13.71 | 13.81 | 13.57 | 13.81 | 229,263 | +0.13(+0.97%) |
Nov 09, 2010 | 13.89 | 13.92 | 13.61 | 13.68 | 796,816 | -0.17(-1.24%) |
Nov 08, 2010 | 13.82 | 13.89 | 13.75 | 13.85 | 361,142 | +0.00(+0.00%) |
Nov 05, 2010 | 13.79 | 13.90 | 13.77 | 13.85 | 504,184 | +0.09(+0.62%) |
Nov 04, 2010 | 13.68 | 13.77 | 13.63 | 13.76 | 714,309 | +0.32(+2.37%) |
Nov 03, 2010 | 13.40 | 13.46 | 13.26 | 13.44 | 255,893 | +0.06(+0.41%) |
Nov 02, 2010 | 13.34 | 13.40 | 13.24 | 13.39 | 339,719 | +0.22(+1.64%) |
Nov 01, 2010 | 13.32 | 13.39 | 13.08 | 13.17 | 340,565 | -0.06(-0.48%) |
Oct 29, 2010 | 13.15 | 13.29 | 13.15 | 13.24 | 395,659 | +0.04(+0.29%) |
Oct 28, 2010 | 13.37 | 13.39 | 13.14 | 13.20 | 274,727 | -0.06(-0.49%) |
Oct 27, 2010 | 13.21 | 13.27 | 13.10 | 13.26 | 424,017 | -0.06(-0.43%) |
Oct 25, 2010 | 13.35 | 13.45 | 13.30 | 13.32 | 320,886 | +0.09(+0.68%) |
Oct 22, 2010 | 13.15 | 13.24 | 13.13 | 13.23 | 166,863 | +0.10(+0.76%) |
Oct 21, 2010 | 13.24 | 13.32 | 13.00 | 13.13 | 276,911 | -0.05(-0.36%) |
Oct 20, 2010 | 13.09 | 13.24 | 13.07 | 13.18 | 302,478 | +0.14(+1.09%) |
Oct 19, 2010 | 13.12 | 13.26 | 12.95 | 13.03 | 499,509 | -0.26(-1.98%) |
Oct 18, 2010 | 13.22 | 13.30 | 13.20 | 13.30 | 283,378 | +0.10(+0.75%) |
Oct 15, 2010 | 13.31 | 13.33 | 13.12 | 13.20 | 189,619 | -0.02(-0.16%) |
Oct 14, 2010 | 13.28 | 13.30 | 13.12 | 13.22 | 501,588 | -0.04(-0.29%) |
Oct 13, 2010 | 13.18 | 13.34 | 13.12 | 13.26 | 271,161 | +0.18(+1.38%) |
Oct 12, 2010 | 12.98 | 13.12 | 12.87 | 13.08 | 204,416 | +0.05(+0.36%) |
Oct 11, 2010 | 13.03 | 13.11 | 13.00 | 13.03 | 179,182 | +0.02(+0.17%) |
Oct 08, 2010 | 13.01 | 13.06 | 12.81 | 13.01 | 265,002 | +0.15(+1.20%) |
Oct 07, 2010 | 12.94 | 12.95 | 12.77 | 12.85 | 192,599 | -0.02(-0.17%) |
Oct 06, 2010 | 12.92 | 12.97 | 12.82 | 12.88 | 237,751 | -0.07(-0.53%) |
Oct 05, 2010 | 12.75 | 12.97 | 12.70 | 12.94 | 459,662 | +0.32(+2.56%) |
Oct 04, 2010 | 12.74 | 12.82 | 12.54 | 12.62 | 240,712 | -0.16(-1.28%) |
Oct 01, 2010 | 12.79 | 12.85 | 12.68 | 12.79 | 199,840 | +0.07(+0.54%) |
Sep 30, 2010 | 12.82 | 12.90 | 12.62 | 12.72 | 280,528 | -0.03(-0.20%) |
Sep 29, 2010 | 12.67 | 12.79 | 12.65 | 12.74 | 377,043 | +0.03(+0.20%) |
Sep 28, 2010 | 12.60 | 12.73 | 12.41 | 12.72 | 404,978 | +0.12(+0.99%) |
Sep 27, 2010 | 12.63 | 12.66 | 12.54 | 12.59 | 248,821 | -0.02(-0.17%) |
Sep 24, 2010 | 12.40 | 12.63 | 12.39 | 12.61 | 302,857 | +0.35(+2.88%) |
Sep 23, 2010 | 12.30 | 12.47 | 12.23 | 12.26 | 165,393 | -0.13(-1.08%) |
Sep 22, 2010 | 12.49 | 12.57 | 12.31 | 12.39 | 266,658 | -0.14(-1.13%) |
Sep 21, 2010 | 12.63 | 12.67 | 12.52 | 12.54 | 256,123 | -0.07(-0.58%) |
Sep 20, 2010 | 12.34 | 12.63 | 12.29 | 12.61 | 515,454 | +0.27(+2.19%) |
Sep 17, 2010 | 12.34 | 12.39 | 12.19 | 12.34 | 143,081 | -0.03(-0.21%) |
Sep 15, 2010 | 12.27 | 12.38 | 12.19 | 12.36 | 260,673 | +0.07(+0.56%) |
Sep 14, 2010 | 12.30 | 12.40 | 12.24 | 12.30 | 206,277 | -0.01(-0.10%) |
Sep 13, 2010 | 12.19 | 12.35 | 12.18 | 12.31 | 228,977 | +0.25(+2.10%) |
Sep 10, 2010 | 12.05 | 12.12 | 12.00 | 12.05 | 123,444 | +0.03(+0.21%) |
Sep 09, 2010 | 12.16 | 12.17 | 11.94 | 12.03 | 183,509 | +0.02(+0.18%) |
Sep 08, 2010 | 11.95 | 12.08 | 11.95 | 12.01 | 239,003 | +0.07(+0.61%) |
Sep 07, 2010 | 12.09 | 12.09 | 11.91 | 11.93 | 198,873 | -0.22(-1.80%) |
Sep 03, 2010 | 12.10 | 12.19 | 12.04 | 12.15 | 267,621 | +0.20(+1.69%) |
Sep 02, 2010 | 11.80 | 11.96 | 11.77 | 11.95 | 320,096 | +0.17(+1.42%) |
Sep 01, 2010 | 11.56 | 11.79 | 11.53 | 11.78 | 329,516 | +0.42(+3.71%) |
Aug 31, 2010 | 11.34 | 11.49 | 11.26 | 11.36 | 214,567 | -0.04(-0.38%) |
Aug 30, 2010 | 11.57 | 11.62 | 11.40 | 11.41 | 146,575 | -0.21(-1.82%) |
Aug 27, 2010 | 11.62 | 11.63 | 11.24 | 11.62 | 373,384 | +0.28(+2.44%) |
Aug 26, 2010 | 11.47 | 11.55 | 11.32 | 11.34 | 194,414 | -0.08(-0.68%) |
Aug 25, 2010 | 11.19 | 11.45 | 11.14 | 11.42 | 286,979 | +0.15(+1.30%) |
Aug 24, 2010 | 11.25 | 11.40 | 11.13 | 11.27 | 1,488,717 | -0.16(-1.39%) |
Aug 23, 2010 | 11.65 | 11.70 | 11.42 | 11.43 | 211,676 | -0.15(-1.30%) |
Aug 20, 2010 | 11.53 | 11.58 | 11.41 | 11.58 | 249,273 | -0.01(-0.07%) |
Aug 19, 2010 | 11.81 | 11.85 | 11.55 | 11.59 | 286,972 | -0.28(-2.33%) |
Aug 18, 2010 | 11.80 | 11.97 | 11.72 | 11.87 | 238,563 | +0.04(+0.36%) |
Aug 17, 2010 | 11.76 | 11.92 | 11.69 | 11.82 | 194,504 | +0.21(+1.79%) |
Aug 16, 2010 | 11.50 | 11.69 | 11.46 | 11.62 | 993,523 | +0.04(+0.38%) |
Aug 13, 2010 | 11.57 | 11.67 | 11.55 | 11.57 | 617,026 | -0.10(-0.89%) |
Aug 12, 2010 | 11.51 | 11.73 | 11.45 | 11.68 | 298,574 | -0.08(-0.66%) |
Aug 11, 2010 | 11.95 | 11.95 | 11.72 | 11.75 | 232 | -0.45(-3.70%) |
Aug 10, 2010 | 12.28 | 12.33 | 12.12 | 12.20 | 278,642 | -0.21(-1.66%) |
Aug 09, 2010 | 12.36 | 12.45 | 12.30 | 12.41 | 402,591 | +0.14(+1.11%) |
Aug 06, 2010 | 12.27 | 12.32 | 12.08 | 12.27 | 470,318 | -0.07(-0.55%) |
Aug 05, 2010 | 12.41 | 12.44 | 12.32 | 12.34 | 340,500 | -0.10(-0.83%) |
Aug 04, 2010 | 12.41 | 12.48 | 12.34 | 12.45 | 226,311 | +0.11(+0.91%) |
Aug 03, 2010 | 12.43 | 12.48 | 12.25 | 12.33 | 325,399 | -0.11(-0.90%) |
Aug 02, 2010 | 12.45 | 12.48 | 12.36 | 12.45 | 380,577 | +0.22(+1.83%) |
Jul 30, 2010 | 12.22 | 12.30 | 11.99 | 12.22 | 382,656 | +0.02(+0.14%) |
Jul 29, 2010 | 12.36 | 12.40 | 12.03 | 12.20 | 371,782 | -0.03(-0.25%) |
Jul 28, 2010 | 12.40 | 12.43 | 12.19 | 12.23 | 1,162,918 | -0.19(-1.56%) |
Jul 27, 2010 | 12.63 | 12.63 | 12.39 | 12.43 | 469,776 | -0.07(-0.58%) |
Jul 26, 2010 | 12.27 | 12.50 | 12.21 | 12.50 | 450,465 | +0.27(+2.18%) |
Jul 23, 2010 | 11.93 | 12.25 | 11.90 | 12.23 | 369,867 | +0.26(+2.15%) |
Jul 22, 2010 | 11.74 | 12.00 | 11.74 | 11.98 | 1,748,672 | +0.39(+3.38%) |
Jul 21, 2010 | 11.87 | 11.87 | 11.56 | 11.59 | 191,217 | -0.18(-1.57%) |
Jul 20, 2010 | 11.43 | 11.79 | 11.38 | 11.77 | 574,598 | +0.19(+1.67%) |
Jul 19, 2010 | 11.59 | 11.61 | 11.38 | 11.58 | 152,457 | +0.03(+0.30%) |
Jul 16, 2010 | 11.54 | 11.89 | 11.52 | 11.54 | 305,653 | -0.44(-3.69%) |
Jul 15, 2010 | 12.08 | 12.08 | 11.81 | 11.99 | 182,227 | -0.06(-0.50%) |
Jul 14, 2010 | 12.06 | 12.11 | 11.96 | 12.05 | 477,129 | -0.02(-0.15%) |
Jul 13, 2010 | 11.91 | 12.11 | 11.86 | 12.06 | 452,861 | +0.34(+2.94%) |
Jul 12, 2010 | 11.83 | 11.87 | 11.62 | 11.72 | 215,172 | -0.11(-0.94%) |
Jul 09, 2010 | 11.83 | 11.83 | 11.62 | 11.83 | 149,143 | +0.17(+1.48%) |
Jul 08, 2010 | 11.65 | 11.70 | 11.51 | 11.66 | 237,875 | +0.17(+1.46%) |
Jul 07, 2010 | 11.13 | 11.51 | 11.12 | 11.49 | 180,315 | +0.39(+3.49%) |
Jul 06, 2010 | 11.44 | 11.52 | 11.04 | 11.10 | 288,923 | -0.13(-1.14%) |
Jul 02, 2010 | 11.23 | 11.43 | 11.17 | 11.23 | 215,874 | -0.12(-1.05%) |
Jul 01, 2010 | 11.42 | 11.46 | 11.07 | 11.35 | 652,227 | -0.08(-0.67%) |
Jun 30, 2010 | 11.54 | 11.70 | 11.39 | 11.43 | 273,425 | -0.14(-1.22%) |
Jun 29, 2010 | 11.82 | 11.82 | 11.48 | 11.57 | 490,600 | -0.49(-4.10%) |
Jun 25, 2010 | 12.06 | 12.10 | 11.82 | 12.06 | 372,308 | +0.18(+1.51%) |
Jun 24, 2010 | 11.99 | 12.06 | 11.85 | 11.88 | 232 | -0.19(-1.60%) |
Jun 23, 2010 | 12.09 | 12.19 | 11.93 | 12.08 | 244,769 | -0.04(-0.32%) |
Jun 22, 2010 | 12.40 | 12.51 | 12.09 | 12.11 | 224,939 | -0.26(-2.12%) |
Jun 21, 2010 | 12.69 | 12.70 | 12.30 | 12.38 | 430,677 | -0.14(-1.13%) |
Jun 18, 2010 | 12.52 | 12.60 | 12.45 | 12.52 | 239,938 | +0.02(+0.14%) |
Jun 17, 2010 | 12.60 | 12.60 | 12.38 | 12.50 | 210,613 | -0.02(-0.17%) |
Jun 16, 2010 | 12.48 | 12.63 | 12.44 | 12.52 | 549,669 | -0.05(-0.38%) |
Jun 15, 2010 | 12.38 | 12.60 | 12.33 | 12.57 | 357,144 | +0.31(+2.53%) |
Jun 14, 2010 | 12.35 | 12.48 | 12.24 | 12.26 | 376,053 | +0.07(+0.55%) |
Jun 11, 2010 | 11.91 | 12.20 | 11.91 | 12.19 | 229,677 | +0.17(+1.40%) |
Jun 10, 2010 | 11.85 | 12.03 | 11.81 | 12.02 | 465 | +0.39(+3.32%) |
Jun 09, 2010 | 11.75 | 11.91 | 11.58 | 11.64 | 304,806 | +0.02(+0.19%) |
Jun 08, 2010 | 11.63 | 11.72 | 11.39 | 11.62 | 937,024 | +0.01(+0.07%) |
Jun 07, 2010 | 11.99 | 11.99 | 11.61 | 11.61 | 457,843 | -0.31(-2.60%) |
Jun 04, 2010 | 11.92 | 12.28 | 11.88 | 11.92 | 468,211 | -0.59(-4.70%) |
Jun 03, 2010 | 12.39 | 12.53 | 12.33 | 12.51 | 345,550 | +0.16(+1.31%) |
Jun 02, 2010 | 12.09 | 12.35 | 11.99 | 12.34 | 271,043 | +0.31(+2.61%) |