Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.710 | 7.860 | 7.690 | 7.860 | 245,025 | +0.23(+3.01%) |
Jun 29, 2011 | 7.530 | 7.630 | 7.500 | 7.630 | 104,563 | +0.24(+3.25%) |
Jun 28, 2011 | 7.280 | 7.440 | 7.280 | 7.390 | 87,630 | +0.19(+2.64%) |
Jun 27, 2011 | 7.070 | 7.200 | 7.030 | 7.200 | 51,315 | +0.13(+1.84%) |
Jun 24, 2011 | 7.080 | 7.130 | 7.040 | 7.070 | 68,414 | -0.39(-5.29%) |
Jun 23, 2011 | 7.380 | 7.490 | 7.330 | 7.465 | 90,973 | -0.37(-4.66%) |
Jun 22, 2011 | 8.030 | 8.030 | 7.830 | 7.830 | 85,971 | -0.46(-5.55%) |
Jun 21, 2011 | 8.250 | 8.350 | 8.210 | 8.290 | 22,857 | +0.01(+0.12%) |
Jun 20, 2011 | 8.340 | 8.340 | 8.270 | 8.280 | 36,072 | -0.43(-4.94%) |
Jun 17, 2011 | 8.790 | 8.830 | 8.680 | 8.710 | 51,021 | +0.10(+1.16%) |
Jun 16, 2011 | 8.670 | 8.720 | 8.500 | 8.610 | 70,314 | -0.52(-5.70%) |
Jun 15, 2011 | 9.240 | 9.270 | 9.060 | 9.130 | 29,977 | -0.61(-6.26%) |
Jun 14, 2011 | 9.650 | 9.760 | 9.650 | 9.740 | 15,043 | +0.43(+4.62%) |
Jun 13, 2011 | 9.300 | 9.410 | 9.250 | 9.310 | 40,832 | -0.01(-0.11%) |
Jun 10, 2011 | 9.480 | 9.480 | 9.320 | 9.320 | 39,906 | -0.03(-0.32%) |
Jun 09, 2011 | 9.240 | 9.370 | 9.240 | 9.350 | 23,242 | -0.01(-0.11%) |
Jun 08, 2011 | 9.380 | 9.450 | 9.290 | 9.360 | 36,488 | -0.49(-4.97%) |
Jun 07, 2011 | 9.840 | 9.950 | 9.780 | 9.850 | 18,622 | +0.15(+1.55%) |
Jun 06, 2011 | 9.890 | 9.900 | 9.690 | 9.700 | 46,095 | -0.11(-1.12%) |
Jun 03, 2011 | 9.870 | 10.06 | 9.790 | 9.810 | 48,431 | +0.22(+2.29%) |
May 24, 2011 | 9.740 | 9.790 | 9.570 | 9.590 | 52,306 | -0.41(-4.10%) |
May 23, 2011 | 10.10 | 10.10 | 9.930 | 10.00 | 20,169 | -0.58(-5.48%) |
May 20, 2011 | 10.67 | 10.67 | 10.50 | 10.58 | 38,012 | -0.06(-0.56%) |
May 19, 2011 | 10.62 | 10.70 | 10.54 | 10.64 | 78,293 | +0.31(+3.00%) |
May 18, 2011 | 10.14 | 10.39 | 10.14 | 10.33 | 217,370 | +0.32(+3.20%) |
May 17, 2011 | 9.880 | 10.05 | 9.870 | 10.01 | 86,609 | +0.25(+2.56%) |
May 16, 2011 | 9.810 | 9.900 | 9.710 | 9.760 | 49,567 | -0.02(-0.20%) |
May 13, 2011 | 9.880 | 9.940 | 9.710 | 9.780 | 2,368,200 | -0.18(-1.81%) |
May 12, 2011 | 9.880 | 10.02 | 9.780 | 9.960 | 2,710,301 | +0.04(+0.40%) |
May 11, 2011 | 10.06 | 10.10 | 9.900 | 9.920 | 2,548,138 | -0.21(-2.07%) |
May 10, 2011 | 10.04 | 10.18 | 9.990 | 10.13 | 23,879 | +0.04(+0.40%) |
May 09, 2011 | 10.05 | 10.10 | 9.990 | 10.09 | 39,045 | +0.04(+0.40%) |
May 06, 2011 | 10.24 | 10.36 | 9.970 | 10.05 | 116,713 | -0.43(-4.10%) |
May 05, 2011 | 10.56 | 10.68 | 10.42 | 10.48 | 100,290 | -0.34(-3.14%) |
May 04, 2011 | 10.73 | 10.87 | 10.63 | 10.82 | 96,955 | -0.91(-7.76%) |
May 03, 2011 | 11.77 | 11.91 | 11.64 | 11.73 | 33,823 | -0.05(-0.42%) |
May 02, 2011 | 11.81 | 11.81 | 11.78 | 11.78 | 90,606 | -0.06(-0.51%) |
Apr 29, 2011 | 11.72 | 11.86 | 11.68 | 11.84 | 45,475 | +0.09(+0.77%) |
Apr 28, 2011 | 11.64 | 11.77 | 11.58 | 11.75 | 70,204 | +0.05(+0.43%) |
Apr 27, 2011 | 11.60 | 11.70 | 11.45 | 11.70 | 63,297 | -0.05(-0.43%) |
Apr 26, 2011 | 11.70 | 11.75 | 11.64 | 11.75 | 31,283 | +0.15(+1.29%) |
Apr 25, 2011 | 11.63 | 11.65 | 11.51 | 11.60 | 50,422 | -0.03(-0.26%) |
Apr 21, 2011 | 11.55 | 11.70 | 11.55 | 11.63 | 54,791 | +0.08(+0.69%) |
Apr 20, 2011 | 11.65 | 11.69 | 11.48 | 11.55 | 95,895 | -0.33(-2.78%) |
Apr 19, 2011 | 11.69 | 11.88 | 11.69 | 11.88 | 74,053 | +0.26(+2.24%) |
Apr 18, 2011 | 11.70 | 11.71 | 11.46 | 11.62 | 76,545 | -0.58(-4.75%) |
Apr 15, 2011 | 12.30 | 12.33 | 12.18 | 12.20 | 66,420 | -0.40(-3.17%) |
Apr 14, 2011 | 12.60 | 12.64 | 12.51 | 12.60 | 69,153 | -0.22(-1.72%) |
Apr 13, 2011 | 12.95 | 12.96 | 12.77 | 12.82 | 35,624 | -0.04(-0.31%) |
Apr 12, 2011 | 12.88 | 12.96 | 12.78 | 12.86 | 76,635 | -0.14(-1.08%) |
Apr 11, 2011 | 12.97 | 13.15 | 12.96 | 13.00 | 47,369 | +0.07(+0.54%) |
Apr 08, 2011 | 12.90 | 12.99 | 12.86 | 12.93 | 109,249 | +0.13(+1.02%) |
Apr 07, 2011 | 12.90 | 12.90 | 12.72 | 12.80 | 231,340 | -0.56(-4.19%) |
Apr 06, 2011 | 13.37 | 13.45 | 13.30 | 13.36 | 128,188 | -0.21(-1.55%) |
Apr 05, 2011 | 13.51 | 13.63 | 13.34 | 13.57 | 225,082 | -0.68(-4.77%) |
Apr 04, 2011 | 14.31 | 14.32 | 14.15 | 14.25 | 104,293 | +0.12(+0.85%) |
Apr 01, 2011 | 14.17 | 14.20 | 13.96 | 14.13 | 233,969 | -0.47(-3.22%) |
Mar 31, 2011 | 14.40 | 14.94 | 14.40 | 14.60 | 748,129 | +0.36(+2.53%) |
Mar 30, 2011 | 14.24 | 14.24 | 14.24 | 14.24 | 60,803 | +0.34(+2.45%) |
Mar 29, 2011 | 13.72 | 13.90 | 13.62 | 13.90 | 87,174 | -0.18(-1.28%) |
Mar 28, 2011 | 14.16 | 14.25 | 14.05 | 14.08 | 111,246 | +0.66(+4.92%) |
Mar 25, 2011 | 13.31 | 13.50 | 13.23 | 13.42 | 51,737 | +0.06(+0.45%) |
Mar 24, 2011 | 13.16 | 13.39 | 13.14 | 13.36 | 66,280 | +0.42(+3.25%) |
Mar 23, 2011 | 12.80 | 13.05 | 12.74 | 12.94 | 54,227 | +0.32(+2.54%) |
Mar 22, 2011 | 12.63 | 12.73 | 12.55 | 12.62 | 37,605 | -0.05(-0.39%) |
Mar 21, 2011 | 12.63 | 12.72 | 12.62 | 12.67 | 147,472 | -0.36(-2.76%) |
Mar 18, 2011 | 12.83 | 13.19 | 12.78 | 13.03 | 110,789 | +0.54(+4.32%) |
Mar 17, 2011 | 12.50 | 12.70 | 12.41 | 12.49 | 103,596 | +0.54(+4.52%) |
Mar 16, 2011 | 12.24 | 12.24 | 11.90 | 11.95 | 188,452 | -0.28(-2.29%) |
Mar 15, 2011 | 11.73 | 12.25 | 11.73 | 12.23 | 218,635 | +0.14(+1.16%) |
Mar 14, 2011 | 11.73 | 12.09 | 11.66 | 12.09 | 61,484 | +0.89(+7.95%) |
Mar 11, 2011 | 10.93 | 11.20 | 10.93 | 11.20 | 51,872 | +0.10(+0.90%) |
Mar 10, 2011 | 11.06 | 11.17 | 11.03 | 11.10 | 61,622 | -0.31(-2.72%) |
Mar 09, 2011 | 11.36 | 11.43 | 11.30 | 11.41 | 38,613 | +0.29(+2.61%) |
Mar 08, 2011 | 11.01 | 11.16 | 10.98 | 11.12 | 95,147 | -0.04(-0.36%) |
Mar 07, 2011 | 11.31 | 11.39 | 11.15 | 11.16 | 100,447 | -0.10(-0.89%) |
Mar 04, 2011 | 11.30 | 11.33 | 11.14 | 11.26 | 75,393 | -0.02(-0.18%) |
Mar 03, 2011 | 11.32 | 11.40 | 11.15 | 11.28 | 27,574 | +0.10(+0.89%) |
Mar 02, 2011 | 11.21 | 11.25 | 11.11 | 11.18 | 54,562 | +0.06(+0.54%) |
Mar 01, 2011 | 11.37 | 11.44 | 11.05 | 11.12 | 614,169 | -0.38(-3.30%) |
Feb 28, 2011 | 11.58 | 11.68 | 11.36 | 11.50 | 142,055 | +0.47(+4.26%) |
Feb 25, 2011 | 10.97 | 11.10 | 10.96 | 11.03 | 61,711 | +0.29(+2.70%) |
Feb 24, 2011 | 10.70 | 10.83 | 10.68 | 10.74 | 60,300 | +0.23(+2.19%) |
Feb 23, 2011 | 10.61 | 10.63 | 10.36 | 10.51 | 90,834 | -0.11(-1.04%) |
Feb 22, 2011 | 10.82 | 10.82 | 10.57 | 10.62 | 64,641 | +0.34(+3.31%) |
Feb 18, 2011 | 10.24 | 10.33 | 10.24 | 10.28 | 56,673 | -0.03(-0.29%) |
Feb 17, 2011 | 10.33 | 10.34 | 10.22 | 10.31 | 63,234 | -0.15(-1.43%) |
Feb 16, 2011 | 10.41 | 10.55 | 10.34 | 10.46 | 75,587 | -0.04(-0.38%) |
Feb 15, 2011 | 10.50 | 10.52 | 10.45 | 10.50 | 34,865 | -0.02(-0.19%) |
Feb 14, 2011 | 10.48 | 10.58 | 10.40 | 10.52 | 47,891 | +0.03(+0.29%) |
Feb 11, 2011 | 10.45 | 10.49 | 10.38 | 10.49 | 80,219 | -0.21(-1.96%) |
Feb 10, 2011 | 10.69 | 10.76 | 10.60 | 10.70 | 72,038 | -0.46(-4.12%) |
Feb 09, 2011 | 11.17 | 11.31 | 11.05 | 11.16 | 96,449 | +0.34(+3.14%) |
Feb 08, 2011 | 10.87 | 10.87 | 10.66 | 10.82 | 55,872 | -0.07(-0.64%) |
Feb 07, 2011 | 10.98 | 11.02 | 10.79 | 10.89 | 64,341 | -0.06(-0.55%) |
Feb 04, 2011 | 11.02 | 11.02 | 10.83 | 10.95 | 52,112 | -0.22(-1.97%) |
Feb 03, 2011 | 11.11 | 11.17 | 10.97 | 11.17 | 45,045 | -0.22(-1.93%) |
Feb 02, 2011 | 11.37 | 11.45 | 11.26 | 11.39 | 39,438 | -0.14(-1.21%) |
Feb 01, 2011 | 11.35 | 11.53 | 11.32 | 11.53 | 49,196 | -0.01(-0.09%) |
Jan 31, 2011 | 11.46 | 11.58 | 11.43 | 11.54 | 77,627 | +0.34(+3.04%) |
Jan 28, 2011 | 11.45 | 11.46 | 11.10 | 11.20 | 98,489 | -0.38(-3.28%) |
Jan 27, 2011 | 11.45 | 11.60 | 11.45 | 11.58 | 51,306 | +0.03(+0.26%) |
Jan 26, 2011 | 11.57 | 11.57 | 11.40 | 11.55 | 52,125 | -0.10(-0.86%) |
Jan 25, 2011 | 11.72 | 11.77 | 11.44 | 11.65 | 145,008 | -0.39(-3.24%) |
Jan 24, 2011 | 12.00 | 12.19 | 11.97 | 12.04 | 140,430 | +0.38(+3.26%) |
Jan 21, 2011 | 11.58 | 11.70 | 11.47 | 11.66 | 98,690 | +0.58(+5.23%) |
Jan 20, 2011 | 11.12 | 11.19 | 10.89 | 11.08 | 62,207 | -0.22(-1.95%) |
Jan 19, 2011 | 11.47 | 11.47 | 11.20 | 11.30 | 56,527 | -0.19(-1.65%) |
Jan 18, 2011 | 11.42 | 11.63 | 11.40 | 11.49 | 153,592 | +0.44(+3.98%) |
Jan 14, 2011 | 10.81 | 11.08 | 10.78 | 11.05 | 48,304 | +0.32(+2.98%) |
Jan 13, 2011 | 10.73 | 10.79 | 10.59 | 10.73 | 41,251 | +0.03(+0.28%) |
Jan 12, 2011 | 10.62 | 10.70 | 10.47 | 10.70 | 62,006 | +0.28(+2.69%) |
Jan 11, 2011 | 10.45 | 10.50 | 10.35 | 10.42 | 49,832 | -0.04(-0.38%) |
Jan 10, 2011 | 10.36 | 10.46 | 10.30 | 10.46 | 94,769 | +0.21(+2.05%) |
Jan 07, 2011 | 10.30 | 10.30 | 10.17 | 10.25 | 144,809 | -0.24(-2.29%) |
Jan 06, 2011 | 10.49 | 10.55 | 10.42 | 10.49 | 84,342 | -0.19(-1.78%) |
Jan 05, 2011 | 10.60 | 10.71 | 10.46 | 10.68 | 72,414 | -0.39(-3.52%) |
Jan 04, 2011 | 11.25 | 11.25 | 10.92 | 11.07 | 61,742 | -0.07(-0.63%) |
Jan 03, 2011 | 10.95 | 11.19 | 10.95 | 11.14 | 135,294 | +0.61(+5.79%) |
Dec 31, 2010 | 10.47 | 10.59 | 10.47 | 10.53 | 47,061 | +0.08(+0.77%) |
Dec 30, 2010 | 10.55 | 10.60 | 10.37 | 10.45 | 73,391 | +0.10(+0.97%) |
Dec 29, 2010 | 10.39 | 10.42 | 10.31 | 10.35 | 141,262 | +0.01(+0.10%) |
Dec 28, 2010 | 10.33 | 10.39 | 10.28 | 10.34 | 64,381 | -0.10(-0.96%) |
Dec 27, 2010 | 10.36 | 10.50 | 10.36 | 10.44 | 85,493 | +0.06(+0.58%) |
Dec 23, 2010 | 10.42 | 10.42 | 10.27 | 10.38 | 65,065 | -0.10(-0.95%) |
Dec 22, 2010 | 10.35 | 10.50 | 10.31 | 10.48 | 50,950 | -0.14(-1.32%) |
Dec 21, 2010 | 10.54 | 10.62 | 10.51 | 10.62 | 60,877 | +0.41(+4.02%) |
Dec 20, 2010 | 10.22 | 10.30 | 10.08 | 10.21 | 95,813 | -0.59(-5.46%) |
Dec 17, 2010 | 10.90 | 10.91 | 10.71 | 10.80 | 52,350 | +0.01(+0.09%) |
Dec 16, 2010 | 10.80 | 10.85 | 10.63 | 10.79 | 144,603 | +0.20(+1.89%) |
Dec 15, 2010 | 10.80 | 10.85 | 10.57 | 10.59 | 53,480 | -0.22(-2.04%) |
Dec 14, 2010 | 10.74 | 10.89 | 10.68 | 10.81 | 85,639 | +0.44(+4.24%) |
Dec 13, 2010 | 10.30 | 10.42 | 10.30 | 10.37 | 96,621 | +0.28(+2.78%) |
Dec 10, 2010 | 9.920 | 10.10 | 9.920 | 10.09 | 78,916 | +0.61(+6.43%) |
Dec 09, 2010 | 9.440 | 9.500 | 9.350 | 9.480 | 70,178 | +0.09(+0.96%) |
Dec 08, 2010 | 9.520 | 9.520 | 9.340 | 9.390 | 41,231 | -0.19(-1.98%) |
Dec 07, 2010 | 9.740 | 9.790 | 9.580 | 9.580 | 96,675 | +0.07(+0.74%) |
Dec 06, 2010 | 9.600 | 9.610 | 9.500 | 9.510 | 41,509 | -0.21(-2.16%) |
Dec 03, 2010 | 9.680 | 9.720 | 9.570 | 9.720 | 57,309 | +0.03(+0.31%) |
Dec 02, 2010 | 9.520 | 9.750 | 9.520 | 9.690 | 162,753 | +0.24(+2.54%) |
Dec 01, 2010 | 9.400 | 9.450 | 9.280 | 9.450 | 126,773 | -0.03(-0.32%) |
Nov 30, 2010 | 9.350 | 9.520 | 9.310 | 9.480 | 121,074 | +0.24(+2.60%) |
Nov 29, 2010 | 9.150 | 9.280 | 9.070 | 9.240 | 102,966 | -0.54(-5.52%) |
Nov 26, 2010 | 9.700 | 9.820 | 9.700 | 9.780 | 45,264 | -0.17(-1.71%) |
Nov 24, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 59,964 | -0.14(-1.39%) |
Nov 23, 2010 | 10.15 | 10.27 | 10.01 | 10.09 | 92,372 | -0.28(-2.70%) |
Nov 22, 2010 | 10.21 | 10.37 | 10.14 | 10.37 | 80,764 | -0.63(-5.73%) |
Nov 19, 2010 | 10.81 | 11.00 | 10.80 | 11.00 | 101,292 | +0.18(+1.66%) |
Nov 18, 2010 | 10.80 | 10.85 | 10.70 | 10.82 | 116,491 | +0.28(+2.66%) |
Nov 17, 2010 | 10.61 | 10.62 | 10.53 | 10.54 | 54,182 | +0.14(+1.35%) |
Nov 16, 2010 | 10.44 | 10.54 | 10.31 | 10.40 | 44,002 | -0.02(-0.19%) |
Nov 15, 2010 | 10.50 | 10.51 | 10.42 | 10.42 | 48,589 | -0.12(-1.14%) |
Nov 12, 2010 | 10.48 | 10.59 | 10.45 | 10.54 | 37,629 | +0.01(+0.09%) |
Nov 11, 2010 | 10.52 | 10.60 | 10.43 | 10.53 | 42,821 | -0.22(-2.05%) |
Nov 10, 2010 | 10.79 | 10.81 | 10.54 | 10.75 | 37,224 | -0.03(-0.28%) |
Nov 09, 2010 | 10.90 | 11.04 | 10.78 | 10.78 | 130,449 | +0.01(+0.09%) |
Nov 08, 2010 | 10.65 | 10.79 | 10.60 | 10.77 | 44,913 | -0.21(-1.91%) |
Nov 05, 2010 | 10.78 | 10.98 | 10.74 | 10.98 | 39,748 | -0.28(-2.49%) |
Nov 04, 2010 | 11.18 | 11.26 | 11.08 | 11.26 | 116,263 | +0.26(+2.36%) |
Nov 03, 2010 | 10.85 | 11.05 | 10.81 | 11.00 | 91,207 | +0.49(+4.66%) |
Nov 02, 2010 | 10.40 | 10.52 | 10.40 | 10.51 | 42,361 | +0.14(+1.30%) |
Nov 01, 2010 | 10.32 | 10.42 | 10.26 | 10.37 | 112,725 | -0.18(-1.66%) |
Oct 29, 2010 | 10.53 | 10.65 | 10.48 | 10.55 | 1,511,452 | -0.05(-0.47%) |
Oct 28, 2010 | 10.61 | 10.64 | 10.41 | 10.60 | 98,963 | -0.36(-3.28%) |
Oct 27, 2010 | 11.03 | 11.06 | 10.80 | 10.96 | 194,081 | -1.44(-11.61%) |
Oct 25, 2010 | 12.50 | 12.51 | 12.40 | 12.40 | 75,389 | -0.12(-0.96%) |
Oct 22, 2010 | 12.55 | 12.63 | 12.45 | 12.52 | 32,050 | +0.08(+0.64%) |
Oct 21, 2010 | 12.51 | 12.65 | 12.36 | 12.44 | 42,476 | +0.15(+1.22%) |
Oct 20, 2010 | 12.28 | 12.45 | 12.28 | 12.29 | 70,021 | -0.31(-2.46%) |
Oct 19, 2010 | 12.89 | 12.95 | 12.58 | 12.60 | 59,587 | -0.41(-3.15%) |
Oct 18, 2010 | 12.79 | 13.02 | 12.79 | 13.01 | 73,298 | +0.26(+2.04%) |
Oct 15, 2010 | 12.79 | 12.86 | 12.62 | 12.75 | 55,322 | -0.10(-0.78%) |
Oct 14, 2010 | 12.89 | 13.00 | 12.79 | 12.85 | 41,420 | +0.14(+1.10%) |
Oct 13, 2010 | 12.77 | 12.78 | 12.67 | 12.71 | 33,950 | +0.15(+1.19%) |
Oct 12, 2010 | 12.37 | 12.58 | 12.27 | 12.56 | 39,953 | -0.10(-0.79%) |
Oct 11, 2010 | 12.56 | 12.79 | 12.56 | 12.66 | 46,859 | +0.08(+0.64%) |
Oct 08, 2010 | 12.54 | 12.63 | 12.45 | 12.58 | 102,492 | -0.07(-0.55%) |
Oct 07, 2010 | 13.05 | 13.06 | 12.52 | 12.65 | 69,031 | -0.60(-4.53%) |
Oct 06, 2010 | 13.13 | 13.26 | 13.11 | 13.25 | 78,009 | +0.17(+1.30%) |
Oct 05, 2010 | 12.79 | 13.12 | 12.79 | 13.08 | 88,670 | +0.63(+5.06%) |
Oct 04, 2010 | 12.44 | 12.55 | 12.43 | 12.45 | 48,885 | -0.15(-1.19%) |
Oct 01, 2010 | 12.68 | 12.68 | 12.49 | 12.60 | 24,484 | +0.14(+1.12%) |
Sep 30, 2010 | 12.45 | 12.62 | 12.35 | 12.46 | 128,367 | +0.23(+1.88%) |
Sep 29, 2010 | 12.16 | 12.34 | 12.15 | 12.23 | 50,681 | -0.26(-2.08%) |
Sep 28, 2010 | 12.40 | 12.51 | 12.02 | 12.49 | 67,486 | +0.34(+2.80%) |
Sep 27, 2010 | 12.15 | 12.21 | 12.08 | 12.15 | 72,403 | -0.53(-4.18%) |
Sep 24, 2010 | 12.45 | 12.71 | 12.45 | 12.68 | 46,564 | +0.56(+4.62%) |
Sep 23, 2010 | 12.25 | 12.25 | 12.00 | 12.12 | 92,656 | -0.51(-4.04%) |
Sep 22, 2010 | 12.64 | 12.76 | 12.59 | 12.63 | 28,705 | +0.26(+2.10%) |
Sep 21, 2010 | 12.30 | 12.45 | 12.13 | 12.37 | 50,083 | -0.03(-0.24%) |
Sep 20, 2010 | 12.31 | 12.49 | 12.27 | 12.40 | 40,034 | -0.20(-1.59%) |
Sep 17, 2010 | 12.67 | 12.67 | 12.50 | 12.60 | 26,612 | -0.25(-1.95%) |
Sep 15, 2010 | 12.80 | 12.87 | 12.67 | 12.85 | 168,272 | -0.23(-1.76%) |
Sep 14, 2010 | 12.87 | 13.15 | 12.80 | 13.08 | 310,771 | +0.47(+3.73%) |
Sep 13, 2010 | 12.38 | 12.62 | 12.37 | 12.61 | 390,605 | +0.80(+6.77%) |
Sep 10, 2010 | 11.84 | 11.84 | 11.73 | 11.81 | 91,656 | -0.08(-0.67%) |
Sep 09, 2010 | 11.94 | 11.99 | 11.84 | 11.89 | 150,020 | -0.53(-4.27%) |
Sep 08, 2010 | 12.54 | 12.62 | 12.38 | 12.42 | 838,840 | +0.02(+0.16%) |
Sep 07, 2010 | 12.54 | 12.55 | 12.32 | 12.40 | 211,828 | -0.35(-2.75%) |
Sep 03, 2010 | 12.85 | 12.91 | 12.65 | 12.75 | 235,103 | +0.12(+0.95%) |
Sep 02, 2010 | 12.80 | 12.84 | 12.60 | 12.63 | 736,197 | -0.17(-1.33%) |
Sep 01, 2010 | 12.80 | 13.00 | 12.74 | 12.80 | 1,063,803 | +0.48(+3.90%) |
Aug 31, 2010 | 12.53 | 12.57 | 12.29 | 12.32 | 119,128 | -0.31(-2.45%) |
Aug 30, 2010 | 12.93 | 12.96 | 12.62 | 12.63 | 90,058 | -0.57(-4.32%) |
Aug 27, 2010 | 13.15 | 13.20 | 12.89 | 13.20 | 67,369 | +0.00(+0.00%) |
Aug 26, 2010 | 13.23 | 13.35 | 13.14 | 13.20 | 54,309 | +0.18(+1.38%) |
Aug 25, 2010 | 12.70 | 13.06 | 12.62 | 13.02 | 100,826 | -0.43(-3.20%) |
Aug 24, 2010 | 13.39 | 13.60 | 13.28 | 13.45 | 82,130 | -0.28(-2.04%) |
Aug 23, 2010 | 13.68 | 13.82 | 13.63 | 13.73 | 232,283 | +0.26(+1.93%) |
Aug 20, 2010 | 13.58 | 13.58 | 13.31 | 13.47 | 390,444 | -0.51(-3.65%) |
Aug 19, 2010 | 14.12 | 14.20 | 13.80 | 13.98 | 1,778,159 | -0.08(-0.57%) |
Aug 18, 2010 | 14.65 | 14.65 | 13.90 | 14.06 | 2,599,310 | -4.08(-22.49%) |
Aug 17, 2010 | 17.69 | 18.27 | 17.69 | 18.14 | 83,565 | +0.64(+3.66%) |
Aug 16, 2010 | 17.25 | 17.65 | 17.15 | 17.50 | 36,942 | -0.14(-0.79%) |
Aug 13, 2010 | 17.53 | 17.73 | 17.52 | 17.64 | 85,396 | +0.45(+2.62%) |
Aug 12, 2010 | 16.79 | 17.23 | 16.76 | 17.19 | 47,697 | +0.69(+4.18%) |
Aug 11, 2010 | 16.85 | 16.85 | 16.50 | 16.50 | 80,871 | -1.10(-6.25%) |
Aug 10, 2010 | 17.54 | 17.65 | 17.28 | 17.60 | 30,796 | -0.46(-2.55%) |
Aug 09, 2010 | 17.99 | 18.07 | 17.91 | 18.06 | 85,132 | +0.21(+1.18%) |
Aug 06, 2010 | 17.55 | 17.85 | 17.55 | 17.85 | 34,890 | +0.50(+2.88%) |
Aug 05, 2010 | 17.21 | 17.35 | 17.20 | 17.35 | 76,006 | +0.30(+1.76%) |
Aug 04, 2010 | 16.71 | 17.14 | 16.71 | 17.05 | 67,603 | +0.51(+3.08%) |
Aug 03, 2010 | 16.83 | 16.91 | 16.52 | 16.54 | 244,379 | -0.43(-2.53%) |
Aug 02, 2010 | 16.62 | 16.98 | 16.54 | 16.97 | 134,255 | +0.71(+4.37%) |
Jul 30, 2010 | 16.05 | 16.30 | 15.92 | 16.26 | 61,700 | -0.45(-2.69%) |
Jul 29, 2010 | 16.77 | 16.85 | 16.53 | 16.71 | 33,892 | +0.41(+2.52%) |
Jul 28, 2010 | 16.47 | 16.54 | 16.27 | 16.30 | 94,721 | -0.25(-1.51%) |
Jul 27, 2010 | 16.89 | 16.96 | 16.55 | 16.55 | 71,464 | -0.19(-1.14%) |
Jul 26, 2010 | 16.72 | 16.75 | 16.53 | 16.74 | 48,419 | +0.01(+0.06%) |
Jul 23, 2010 | 16.57 | 16.82 | 16.51 | 16.73 | 33,273 | -0.08(-0.48%) |
Jul 22, 2010 | 16.65 | 16.82 | 16.65 | 16.81 | 77,526 | +0.98(+6.19%) |
Jul 21, 2010 | 15.89 | 16.10 | 15.66 | 15.83 | 37,662 | -0.35(-2.16%) |
Jul 20, 2010 | 15.70 | 16.25 | 15.63 | 16.18 | 56,728 | +0.20(+1.25%) |
Jul 19, 2010 | 16.11 | 16.11 | 15.84 | 15.98 | 19,926 | -0.07(-0.44%) |
Jul 16, 2010 | 16.61 | 16.62 | 16.05 | 16.05 | 108,606 | +0.10(+0.63%) |
Jul 15, 2010 | 15.46 | 15.96 | 15.44 | 15.95 | 67,386 | +0.99(+6.62%) |
Jul 14, 2010 | 15.03 | 15.09 | 14.93 | 14.96 | 419,558 | +0.01(+0.07%) |
Jul 13, 2010 | 14.92 | 15.14 | 14.84 | 14.95 | 51,932 | +0.17(+1.15%) |
Jul 12, 2010 | 14.75 | 14.89 | 14.60 | 14.78 | 46,039 | -0.41(-2.70%) |
Jul 09, 2010 | 15.06 | 15.19 | 15.03 | 15.19 | 237,444 | -0.03(-0.20%) |
Jul 08, 2010 | 15.18 | 15.29 | 15.07 | 15.22 | 42,095 | +0.07(+0.46%) |
Jul 07, 2010 | 14.64 | 15.15 | 14.64 | 15.15 | 52,616 | +0.55(+3.77%) |
Jul 06, 2010 | 14.89 | 14.90 | 14.59 | 14.60 | 101,199 | +0.18(+1.25%) |
Jul 02, 2010 | 14.61 | 14.71 | 14.28 | 14.42 | 192,202 | +0.44(+3.15%) |