Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.94 | 13.11 | 12.74 | 12.82 | 624,383 | -0.06(-0.49%) |
Aug 30, 2011 | 12.69 | 12.97 | 12.54 | 12.89 | 522,792 | +0.07(+0.56%) |
Aug 29, 2011 | 12.47 | 12.82 | 12.47 | 12.82 | 677,585 | +0.52(+4.26%) |
Aug 26, 2011 | 11.73 | 12.45 | 11.56 | 12.29 | 799,964 | +0.52(+4.45%) |
Aug 25, 2011 | 11.96 | 12.12 | 11.55 | 11.77 | 721,052 | -0.11(-0.94%) |
Aug 24, 2011 | 11.75 | 12.10 | 11.53 | 11.88 | 769,498 | +0.14(+1.22%) |
Aug 23, 2011 | 11.10 | 11.74 | 10.99 | 11.74 | 644,203 | +0.68(+6.18%) |
Aug 22, 2011 | 11.23 | 11.31 | 10.97 | 11.05 | 755,038 | +0.11(+1.02%) |
Aug 19, 2011 | 10.90 | 11.38 | 10.83 | 10.94 | 1,254,480 | -0.16(-1.43%) |
Aug 18, 2011 | 11.28 | 11.30 | 10.92 | 11.10 | 1,010,418 | -0.46(-3.98%) |
Aug 17, 2011 | 11.70 | 11.79 | 11.37 | 11.56 | 526,283 | -0.05(-0.41%) |
Aug 16, 2011 | 11.45 | 11.73 | 11.34 | 11.61 | 1,291,469 | +0.02(+0.14%) |
Aug 15, 2011 | 11.60 | 11.77 | 11.41 | 11.59 | 1,391,458 | +0.09(+0.75%) |
Aug 12, 2011 | 11.06 | 11.59 | 10.69 | 11.51 | 3,264,600 | +0.82(+7.67%) |
Aug 11, 2011 | 10.02 | 10.73 | 9.788 | 10.69 | 7,144,496 | -1.13(-9.54%) |
Aug 10, 2011 | 12.11 | 12.44 | 11.81 | 11.81 | 1,460,817 | -0.80(-6.31%) |
Aug 09, 2011 | 12.59 | 12.63 | 11.36 | 12.61 | 1,489,321 | +0.87(+7.45%) |
Aug 08, 2011 | 12.59 | 13.05 | 11.73 | 11.73 | 2,228,181 | -1.19(-9.21%) |
Aug 05, 2011 | 12.86 | 13.30 | 12.51 | 12.92 | 1,458,223 | +0.23(+1.80%) |
Aug 04, 2011 | 12.88 | 12.98 | 12.62 | 12.70 | 2,427,393 | -0.34(-2.60%) |
Aug 03, 2011 | 12.68 | 13.04 | 12.44 | 13.04 | 895,831 | +0.37(+2.92%) |
Aug 02, 2011 | 13.37 | 13.66 | 12.57 | 12.66 | 1,071,861 | -0.80(-5.97%) |
Aug 01, 2011 | 13.65 | 13.65 | 13.28 | 13.47 | 595,932 | -0.04(-0.29%) |
Jul 29, 2011 | 13.31 | 13.60 | 13.24 | 13.51 | 473,191 | +0.06(+0.47%) |
Jul 28, 2011 | 13.63 | 13.73 | 13.40 | 13.44 | 566,980 | -0.19(-1.39%) |
Jul 27, 2011 | 13.70 | 13.76 | 13.46 | 13.63 | 902,525 | -0.15(-1.09%) |
Jul 26, 2011 | 14.30 | 14.30 | 13.78 | 13.78 | 1,028,571 | -0.48(-3.37%) |
Jul 25, 2011 | 14.34 | 14.41 | 14.23 | 14.26 | 664,650 | -0.21(-1.47%) |
Jul 22, 2011 | 14.52 | 14.52 | 14.46 | 14.48 | 475,368 | -0.17(-1.18%) |
Jul 21, 2011 | 14.79 | 14.85 | 14.61 | 14.65 | 506,106 | -0.02(-0.11%) |
Jul 20, 2011 | 14.65 | 14.78 | 14.45 | 14.67 | 571,552 | +0.03(+0.22%) |
Jul 19, 2011 | 15.13 | 15.13 | 14.41 | 14.63 | 737,492 | -0.36(-2.42%) |
Jul 18, 2011 | 14.92 | 15.08 | 14.62 | 15.00 | 595,124 | +0.03(+0.21%) |
Jul 15, 2011 | 14.83 | 15.05 | 14.69 | 14.97 | 808,099 | +0.18(+1.23%) |
Jul 14, 2011 | 15.35 | 15.35 | 14.75 | 14.78 | 617,599 | -0.50(-3.25%) |
Jul 13, 2011 | 15.48 | 15.53 | 15.18 | 15.28 | 391,809 | -0.07(-0.46%) |
Jul 12, 2011 | 15.30 | 15.55 | 15.27 | 15.35 | 350,951 | -0.01(-0.05%) |
Jul 11, 2011 | 15.54 | 15.57 | 15.28 | 15.36 | 544,825 | -0.40(-2.55%) |
Jul 08, 2011 | 15.97 | 16.00 | 15.69 | 15.76 | 418,305 | -0.47(-2.87%) |
Jul 07, 2011 | 16.37 | 16.40 | 16.20 | 16.23 | 299,549 | -0.02(-0.10%) |
Jul 06, 2011 | 16.09 | 16.32 | 15.96 | 16.24 | 743,610 | +0.16(+0.98%) |
Jul 05, 2011 | 16.12 | 16.20 | 15.99 | 16.08 | 484,104 | -0.01(-0.05%) |
Jul 01, 2011 | 15.69 | 16.28 | 15.59 | 16.09 | 721,295 | +0.44(+2.82%) |
Jun 30, 2011 | 15.22 | 15.69 | 15.21 | 15.65 | 702,236 | +0.50(+3.28%) |
Jun 29, 2011 | 15.13 | 15.20 | 15.01 | 15.15 | 587,677 | +0.03(+0.21%) |
Jun 28, 2011 | 15.11 | 15.14 | 14.97 | 15.12 | 707,130 | +0.07(+0.47%) |
Jun 27, 2011 | 15.06 | 15.17 | 14.97 | 15.05 | 418,023 | -0.04(-0.26%) |
Jun 24, 2011 | 15.15 | 15.17 | 14.73 | 15.09 | 1,072,577 | +0.03(+0.21%) |
Jun 23, 2011 | 15.04 | 15.11 | 14.74 | 15.06 | 665,171 | -0.20(-1.29%) |
Jun 22, 2011 | 15.23 | 15.52 | 15.17 | 15.26 | 938,554 | -0.09(-0.57%) |
Jun 21, 2011 | 15.57 | 15.69 | 15.30 | 15.34 | 740,248 | -0.06(-0.41%) |
Jun 20, 2011 | 15.39 | 15.44 | 15.34 | 15.41 | 346,597 | +0.30(+1.98%) |
Jun 17, 2011 | 15.17 | 15.34 | 15.08 | 15.11 | 450,262 | +0.09(+0.58%) |
Jun 16, 2011 | 15.12 | 15.23 | 14.97 | 15.02 | 753,492 | -0.11(-0.73%) |
Jun 15, 2011 | 15.34 | 15.34 | 14.97 | 15.13 | 479,689 | -0.39(-2.54%) |
Jun 14, 2011 | 15.23 | 15.60 | 15.20 | 15.53 | 595,394 | +0.45(+2.98%) |
Jun 13, 2011 | 15.01 | 15.17 | 14.96 | 15.08 | 339,100 | +0.10(+0.68%) |
Jun 10, 2011 | 15.05 | 15.08 | 14.84 | 14.97 | 458,652 | -0.17(-1.14%) |
Jun 09, 2011 | 15.11 | 15.30 | 15.01 | 15.15 | 193,660 | +0.09(+0.63%) |
Jun 08, 2011 | 15.05 | 15.23 | 14.94 | 15.05 | 378,962 | -0.03(-0.21%) |
Jun 07, 2011 | 15.24 | 15.27 | 15.05 | 15.08 | 385,617 | -0.03(-0.21%) |
Jun 06, 2011 | 15.15 | 15.27 | 15.05 | 15.12 | 356,924 | -0.05(-0.31%) |
Jun 03, 2011 | 15.32 | 15.53 | 15.15 | 15.16 | 437,314 | -0.52(-3.32%) |
May 24, 2011 | 15.90 | 15.94 | 15.68 | 15.68 | 335,442 | -0.20(-1.23%) |
May 23, 2011 | 16.03 | 16.03 | 15.84 | 15.88 | 439,565 | -0.40(-2.46%) |
May 20, 2011 | 16.61 | 16.65 | 16.26 | 16.28 | 476,174 | -0.44(-2.63%) |
May 19, 2011 | 16.47 | 16.75 | 16.43 | 16.72 | 723,544 | +0.38(+2.30%) |
May 18, 2011 | 16.48 | 16.53 | 16.27 | 16.34 | 851,866 | -0.09(-0.52%) |
May 17, 2011 | 16.59 | 16.60 | 16.30 | 16.43 | 869,634 | -0.23(-1.36%) |
May 16, 2011 | 17.07 | 17.11 | 16.65 | 16.65 | 767,589 | -0.50(-2.92%) |
May 13, 2011 | 17.52 | 17.55 | 17.13 | 17.16 | 334,025 | -0.32(-1.84%) |
May 12, 2011 | 17.55 | 17.59 | 17.33 | 17.48 | 525,711 | -0.17(-0.98%) |
May 11, 2011 | 18.13 | 18.15 | 17.55 | 17.65 | 497,576 | -0.56(-3.06%) |
May 10, 2011 | 18.25 | 18.39 | 18.12 | 18.21 | 406,790 | +0.08(+0.43%) |
May 09, 2011 | 18.00 | 18.36 | 17.81 | 18.13 | 438,310 | +0.12(+0.65%) |
May 06, 2011 | 17.84 | 18.07 | 17.62 | 18.01 | 637,199 | +0.38(+2.18%) |
May 05, 2011 | 17.51 | 17.83 | 17.35 | 17.63 | 443,174 | -0.02(-0.09%) |
May 04, 2011 | 17.92 | 18.04 | 17.55 | 17.64 | 396,130 | -0.30(-1.66%) |
May 03, 2011 | 18.07 | 18.18 | 17.82 | 17.94 | 401,836 | -0.13(-0.74%) |
May 02, 2011 | 18.16 | 18.16 | 18.04 | 18.07 | 678,417 | -0.42(-2.25%) |
Apr 29, 2011 | 18.60 | 18.76 | 18.48 | 18.49 | 479,486 | -0.04(-0.21%) |
Apr 28, 2011 | 18.54 | 18.95 | 18.29 | 18.53 | 700,940 | +0.38(+2.07%) |
Apr 27, 2011 | 17.90 | 18.15 | 17.78 | 18.15 | 318,327 | +0.27(+1.49%) |
Apr 26, 2011 | 17.72 | 17.93 | 17.49 | 17.89 | 842,676 | +0.25(+1.42%) |
Apr 25, 2011 | 17.63 | 17.78 | 17.62 | 17.63 | 297,258 | +0.05(+0.27%) |
Apr 21, 2011 | 17.59 | 17.60 | 17.40 | 17.59 | 338,925 | +0.13(+0.76%) |
Apr 20, 2011 | 17.51 | 17.62 | 17.41 | 17.45 | 287,054 | +0.22(+1.27%) |
Apr 19, 2011 | 17.31 | 17.54 | 17.07 | 17.23 | 298,475 | -0.05(-0.27%) |
Apr 18, 2011 | 17.41 | 17.58 | 17.17 | 17.28 | 536,986 | -0.35(-2.00%) |
Apr 15, 2011 | 17.42 | 17.76 | 17.41 | 17.63 | 428,755 | +0.18(+1.03%) |
Apr 14, 2011 | 17.37 | 17.55 | 17.18 | 17.45 | 464,172 | -0.09(-0.49%) |
Apr 13, 2011 | 17.68 | 17.68 | 17.49 | 17.54 | 1,044,440 | +0.02(+0.13%) |
Apr 12, 2011 | 17.57 | 17.66 | 17.44 | 17.52 | 508,871 | -0.20(-1.11%) |
Apr 11, 2011 | 17.84 | 17.93 | 17.63 | 17.71 | 422,451 | -0.11(-0.62%) |
Apr 08, 2011 | 18.14 | 18.25 | 17.79 | 17.82 | 318,194 | -0.20(-1.13%) |
Apr 07, 2011 | 18.03 | 18.16 | 17.91 | 18.03 | 492,205 | +0.00(+0.00%) |
Apr 06, 2011 | 18.10 | 18.25 | 18.00 | 18.03 | 308,807 | -0.05(-0.30%) |
Apr 05, 2011 | 17.85 | 18.10 | 17.82 | 18.08 | 414,171 | +0.18(+1.01%) |
Apr 04, 2011 | 17.60 | 17.95 | 17.45 | 17.90 | 364,341 | +0.39(+2.24%) |
Apr 01, 2011 | 17.86 | 17.96 | 17.47 | 17.51 | 385,983 | -0.24(-1.37%) |
Mar 31, 2011 | 17.28 | 17.92 | 17.19 | 17.75 | 851,969 | +0.46(+2.67%) |
Mar 30, 2011 | 17.29 | 17.29 | 17.29 | 17.29 | 762,949 | +0.96(+5.85%) |
Mar 29, 2011 | 16.17 | 16.37 | 16.07 | 16.33 | 444,117 | +0.15(+0.92%) |
Mar 28, 2011 | 16.20 | 16.26 | 16.11 | 16.18 | 250,202 | +0.02(+0.10%) |
Mar 25, 2011 | 16.06 | 16.34 | 16.04 | 16.17 | 326,096 | +0.20(+1.28%) |
Mar 24, 2011 | 15.99 | 16.05 | 15.83 | 15.97 | 239,765 | +0.05(+0.34%) |
Mar 23, 2011 | 15.78 | 15.97 | 15.70 | 15.91 | 335,873 | +0.13(+0.79%) |
Mar 22, 2011 | 15.71 | 15.87 | 15.70 | 15.78 | 322,085 | +0.05(+0.35%) |
Mar 21, 2011 | 15.66 | 15.74 | 15.59 | 15.73 | 316,695 | +0.20(+1.26%) |
Mar 18, 2011 | 15.62 | 15.75 | 15.44 | 15.53 | 331,444 | +0.07(+0.46%) |
Mar 17, 2011 | 15.78 | 15.79 | 15.46 | 15.46 | 185,006 | -0.09(-0.55%) |
Mar 16, 2011 | 15.42 | 15.82 | 15.36 | 15.55 | 678,136 | +0.05(+0.35%) |
Mar 15, 2011 | 15.47 | 15.60 | 15.45 | 15.49 | 281,125 | -0.02(-0.15%) |
Mar 14, 2011 | 15.39 | 15.65 | 15.36 | 15.52 | 261,278 | -0.06(-0.40%) |
Mar 11, 2011 | 15.60 | 15.68 | 15.50 | 15.58 | 280,136 | -0.09(-0.60%) |
Mar 10, 2011 | 15.88 | 15.88 | 15.63 | 15.68 | 340,767 | -0.44(-2.72%) |
Mar 09, 2011 | 16.02 | 16.20 | 15.89 | 16.11 | 203,319 | +0.09(+0.59%) |
Mar 08, 2011 | 15.78 | 16.20 | 15.60 | 16.02 | 393,058 | +0.20(+1.29%) |
Mar 07, 2011 | 15.98 | 15.98 | 15.73 | 15.82 | 517,202 | -0.07(-0.44%) |
Mar 04, 2011 | 16.05 | 16.05 | 15.58 | 15.89 | 280,388 | -0.14(-0.88%) |
Mar 03, 2011 | 15.58 | 16.19 | 15.58 | 16.03 | 290,832 | +0.59(+3.81%) |
Mar 02, 2011 | 15.35 | 15.60 | 15.31 | 15.44 | 219,223 | +0.05(+0.31%) |
Mar 01, 2011 | 15.86 | 15.89 | 15.35 | 15.39 | 279,095 | -0.38(-2.43%) |
Feb 28, 2011 | 15.66 | 15.80 | 15.64 | 15.78 | 230,933 | +0.20(+1.31%) |
Feb 25, 2011 | 15.42 | 15.60 | 15.30 | 15.57 | 352,554 | +0.21(+1.38%) |
Feb 24, 2011 | 15.35 | 15.46 | 15.16 | 15.36 | 477,442 | +0.01(+0.05%) |
Feb 23, 2011 | 15.67 | 15.69 | 15.32 | 15.35 | 588,019 | -0.28(-1.79%) |
Feb 22, 2011 | 15.77 | 15.96 | 15.63 | 15.63 | 467,589 | -0.34(-2.10%) |
Feb 18, 2011 | 16.02 | 16.03 | 15.93 | 15.97 | 414,837 | -0.04(-0.24%) |
Feb 17, 2011 | 16.02 | 16.16 | 15.87 | 16.01 | 439,671 | -0.02(-0.10%) |
Feb 16, 2011 | 16.08 | 16.14 | 15.88 | 16.02 | 195,263 | +0.00(+0.00%) |
Feb 15, 2011 | 16.18 | 16.33 | 16.00 | 16.02 | 323,534 | -0.20(-1.25%) |
Feb 14, 2011 | 16.34 | 16.44 | 16.21 | 16.23 | 275,038 | -0.15(-0.90%) |
Feb 11, 2011 | 16.12 | 16.42 | 16.01 | 16.37 | 328,750 | +0.21(+1.30%) |
Feb 10, 2011 | 16.06 | 16.27 | 16.06 | 16.16 | 284,898 | -0.04(-0.24%) |
Feb 09, 2011 | 16.27 | 16.31 | 16.07 | 16.20 | 252,706 | -0.17(-1.05%) |
Feb 08, 2011 | 16.29 | 16.46 | 16.14 | 16.37 | 376,600 | +0.09(+0.57%) |
Feb 07, 2011 | 15.99 | 16.28 | 15.99 | 16.28 | 344,083 | +0.30(+1.85%) |
Feb 04, 2011 | 15.97 | 16.11 | 15.78 | 15.99 | 287,195 | -0.02(-0.10%) |
Feb 03, 2011 | 15.92 | 16.11 | 15.80 | 16.00 | 484,803 | -0.05(-0.34%) |
Feb 02, 2011 | 15.88 | 16.13 | 15.81 | 16.06 | 466,797 | +0.09(+0.54%) |
Feb 01, 2011 | 15.64 | 15.98 | 15.52 | 15.97 | 581,711 | +0.41(+2.60%) |
Jan 31, 2011 | 15.93 | 15.93 | 15.56 | 15.56 | 609,056 | -0.30(-1.92%) |
Jan 28, 2011 | 16.49 | 16.59 | 15.76 | 15.87 | 832,634 | -0.62(-3.74%) |
Jan 27, 2011 | 16.95 | 17.03 | 16.23 | 16.48 | 653,884 | +0.02(+0.09%) |
Jan 26, 2011 | 16.40 | 16.76 | 16.32 | 16.47 | 480,787 | +0.09(+0.57%) |
Jan 25, 2011 | 16.27 | 16.42 | 16.13 | 16.37 | 318,053 | +0.05(+0.33%) |
Jan 24, 2011 | 16.01 | 16.47 | 15.93 | 16.32 | 583,783 | +0.34(+2.10%) |
Jan 21, 2011 | 16.24 | 16.24 | 15.95 | 15.99 | 314,575 | -0.19(-1.16%) |
Jan 20, 2011 | 16.16 | 16.37 | 16.10 | 16.17 | 463,230 | -0.12(-0.77%) |
Jan 19, 2011 | 16.41 | 16.55 | 16.27 | 16.30 | 566,202 | -0.17(-1.04%) |
Jan 18, 2011 | 16.35 | 16.50 | 16.19 | 16.47 | 429,194 | +0.06(+0.38%) |
Jan 14, 2011 | 16.25 | 16.51 | 16.17 | 16.41 | 411,876 | +0.16(+1.01%) |
Jan 13, 2011 | 15.99 | 16.32 | 15.99 | 16.24 | 503,913 | +0.22(+1.36%) |
Jan 12, 2011 | 15.90 | 16.08 | 15.68 | 16.02 | 578,112 | +0.27(+1.68%) |
Jan 11, 2011 | 15.76 | 15.83 | 15.61 | 15.76 | 276,004 | +0.12(+0.80%) |
Jan 10, 2011 | 15.33 | 15.70 | 15.28 | 15.63 | 405,879 | +0.19(+1.21%) |
Jan 07, 2011 | 15.38 | 15.46 | 15.16 | 15.45 | 429,224 | +0.12(+0.76%) |
Jan 06, 2011 | 15.35 | 15.38 | 15.29 | 15.33 | 261,993 | -0.03(-0.20%) |
Jan 05, 2011 | 15.03 | 15.42 | 15.01 | 15.36 | 362,865 | +0.29(+1.91%) |
Jan 04, 2011 | 15.62 | 15.64 | 14.89 | 15.07 | 349,451 | -0.55(-3.54%) |
Jan 03, 2011 | 15.49 | 15.87 | 15.41 | 15.63 | 457,160 | +0.28(+1.83%) |
Dec 31, 2010 | 15.56 | 15.66 | 15.34 | 15.35 | 306,142 | -0.21(-1.35%) |
Dec 30, 2010 | 15.51 | 15.70 | 15.44 | 15.56 | 277,134 | -0.01(-0.05%) |
Dec 29, 2010 | 15.69 | 15.86 | 15.56 | 15.56 | 214,834 | -0.11(-0.70%) |
Dec 28, 2010 | 15.90 | 15.94 | 15.64 | 15.67 | 170,146 | -0.16(-0.98%) |
Dec 27, 2010 | 15.59 | 15.86 | 15.59 | 15.83 | 78,961 | +0.19(+1.20%) |
Dec 23, 2010 | 15.76 | 15.91 | 15.59 | 15.64 | 189,362 | -0.07(-0.45%) |
Dec 22, 2010 | 15.70 | 15.81 | 15.61 | 15.71 | 211,748 | +0.07(+0.45%) |
Dec 21, 2010 | 15.49 | 15.65 | 15.43 | 15.64 | 298,056 | +0.26(+1.67%) |
Dec 20, 2010 | 15.50 | 15.53 | 15.24 | 15.38 | 389,722 | -0.04(-0.25%) |
Dec 17, 2010 | 15.42 | 15.43 | 15.21 | 15.42 | 541,839 | +0.04(+0.25%) |
Dec 16, 2010 | 15.35 | 15.44 | 15.20 | 15.38 | 685,307 | +0.10(+0.66%) |
Dec 15, 2010 | 15.53 | 15.63 | 15.22 | 15.28 | 929,977 | -0.23(-1.51%) |
Dec 14, 2010 | 15.38 | 15.56 | 15.36 | 15.52 | 397,503 | +0.22(+1.43%) |
Dec 13, 2010 | 15.44 | 15.44 | 15.28 | 15.30 | 301,654 | -0.09(-0.56%) |
Dec 10, 2010 | 15.22 | 15.42 | 15.05 | 15.38 | 394,561 | +0.18(+1.18%) |
Dec 09, 2010 | 15.31 | 15.31 | 15.08 | 15.21 | 346,716 | +0.01(+0.05%) |
Dec 08, 2010 | 15.29 | 15.38 | 15.20 | 15.20 | 355,290 | -0.07(-0.46%) |
Dec 07, 2010 | 15.21 | 15.45 | 15.14 | 15.27 | 364,199 | +0.26(+1.71%) |
Dec 06, 2010 | 14.93 | 15.08 | 14.86 | 15.01 | 327,799 | +0.03(+0.21%) |
Dec 03, 2010 | 14.76 | 15.03 | 14.64 | 14.98 | 593,947 | +0.18(+1.21%) |
Dec 02, 2010 | 14.08 | 14.86 | 14.08 | 14.80 | 649,643 | +0.75(+5.32%) |
Dec 01, 2010 | 13.90 | 14.15 | 13.85 | 14.05 | 496,410 | +0.48(+3.56%) |
Nov 30, 2010 | 13.42 | 13.65 | 13.33 | 13.57 | 489,361 | -0.02(-0.11%) |
Nov 29, 2010 | 13.59 | 13.63 | 13.37 | 13.58 | 273,263 | -0.05(-0.40%) |
Nov 26, 2010 | 13.59 | 13.72 | 13.51 | 13.64 | 105,041 | -0.06(-0.45%) |
Nov 24, 2010 | 13.53 | 13.70 | 13.70 | 13.70 | 221,901 | +0.32(+2.37%) |
Nov 23, 2010 | 13.26 | 13.41 | 13.24 | 13.38 | 349,478 | -0.06(-0.46%) |
Nov 22, 2010 | 13.38 | 13.49 | 13.28 | 13.45 | 485,078 | -0.01(-0.06%) |
Nov 19, 2010 | 13.60 | 13.62 | 13.38 | 13.45 | 359,742 | -0.19(-1.36%) |
Nov 18, 2010 | 13.52 | 13.77 | 13.50 | 13.64 | 635,012 | +0.27(+2.03%) |
Nov 17, 2010 | 13.58 | 13.58 | 13.32 | 13.37 | 564,816 | -0.21(-1.54%) |
Nov 16, 2010 | 13.75 | 13.75 | 13.46 | 13.58 | 920,640 | -0.22(-1.57%) |
Nov 15, 2010 | 13.86 | 14.00 | 13.76 | 13.79 | 239,049 | +0.05(+0.34%) |
Nov 12, 2010 | 13.73 | 13.86 | 13.67 | 13.75 | 406,824 | -0.15(-1.06%) |
Nov 11, 2010 | 13.81 | 13.95 | 13.67 | 13.89 | 266,470 | -0.12(-0.83%) |
Nov 10, 2010 | 13.92 | 14.03 | 13.72 | 14.01 | 289,205 | +0.16(+1.17%) |
Nov 09, 2010 | 14.42 | 14.42 | 13.79 | 13.85 | 354,395 | -0.49(-3.40%) |
Nov 08, 2010 | 14.32 | 14.43 | 14.26 | 14.34 | 371,042 | -0.10(-0.70%) |
Nov 05, 2010 | 14.39 | 14.44 | 14.24 | 14.44 | 478,444 | +0.12(+0.81%) |
Nov 04, 2010 | 14.15 | 14.41 | 14.13 | 14.32 | 485,425 | +0.43(+3.07%) |
Nov 03, 2010 | 13.75 | 13.90 | 13.67 | 13.89 | 406,555 | +0.18(+1.30%) |
Nov 02, 2010 | 13.62 | 13.76 | 13.51 | 13.72 | 454,954 | +0.22(+1.66%) |
Nov 01, 2010 | 13.72 | 13.89 | 13.38 | 13.49 | 535,498 | -0.14(-1.02%) |
Oct 29, 2010 | 13.68 | 13.83 | 13.56 | 13.63 | 408,599 | -0.06(-0.45%) |
Oct 28, 2010 | 13.67 | 13.79 | 13.55 | 13.69 | 560,353 | +0.11(+0.80%) |
Oct 27, 2010 | 13.44 | 13.62 | 13.28 | 13.59 | 753,859 | -0.29(-2.07%) |
Oct 25, 2010 | 13.86 | 13.96 | 13.75 | 13.87 | 714,125 | +0.12(+0.84%) |
Oct 22, 2010 | 14.11 | 14.11 | 13.59 | 13.76 | 898,804 | -0.35(-2.47%) |
Oct 21, 2010 | 13.72 | 14.14 | 13.72 | 14.10 | 1,640,977 | +0.12(+0.89%) |
Oct 20, 2010 | 14.28 | 14.34 | 13.78 | 13.98 | 1,240,381 | -0.20(-1.42%) |
Oct 19, 2010 | 14.10 | 14.40 | 14.10 | 14.18 | 546,521 | -0.19(-1.35%) |
Oct 18, 2010 | 14.25 | 14.41 | 14.18 | 14.38 | 352,010 | +0.12(+0.87%) |
Oct 15, 2010 | 14.87 | 15.00 | 14.24 | 14.25 | 547,826 | -0.44(-3.00%) |
Oct 14, 2010 | 14.79 | 14.87 | 14.53 | 14.69 | 510,069 | -0.06(-0.42%) |
Oct 13, 2010 | 14.78 | 14.97 | 14.59 | 14.75 | 346,286 | +0.09(+0.63%) |
Oct 12, 2010 | 14.64 | 14.75 | 14.40 | 14.66 | 230,438 | -0.05(-0.37%) |
Oct 11, 2010 | 14.74 | 14.89 | 14.58 | 14.72 | 261,603 | +0.01(+0.05%) |
Oct 08, 2010 | 14.71 | 14.81 | 14.39 | 14.71 | 227,022 | +0.23(+1.60%) |
Oct 07, 2010 | 14.65 | 14.65 | 14.39 | 14.48 | 1,279 | -0.05(-0.37%) |
Oct 06, 2010 | 14.49 | 14.73 | 14.45 | 14.53 | 399,735 | -0.04(-0.27%) |
Oct 05, 2010 | 14.39 | 14.83 | 14.13 | 14.57 | 534,584 | +0.33(+2.34%) |
Oct 04, 2010 | 14.48 | 14.61 | 13.93 | 14.24 | 725,045 | -0.33(-2.29%) |
Oct 01, 2010 | 14.57 | 14.92 | 14.54 | 14.57 | 631,368 | -0.16(-1.07%) |
Sep 30, 2010 | 14.73 | 15.18 | 14.65 | 14.73 | 6,788 | -0.28(-1.89%) |
Sep 29, 2010 | 14.96 | 15.28 | 14.93 | 15.01 | 266,805 | -0.05(-0.31%) |
Sep 28, 2010 | 14.92 | 15.10 | 14.51 | 15.06 | 602 | +0.22(+1.51%) |
Sep 27, 2010 | 14.96 | 14.99 | 14.72 | 14.83 | 246,012 | -0.17(-1.14%) |
Sep 24, 2010 | 14.89 | 15.06 | 14.74 | 15.00 | 705,590 | +0.37(+2.54%) |
Sep 23, 2010 | 14.78 | 15.09 | 14.61 | 14.63 | 2,502 | -0.33(-2.18%) |
Sep 22, 2010 | 14.99 | 15.24 | 14.85 | 14.96 | 312,412 | -0.12(-0.77%) |
Sep 21, 2010 | 15.08 | 15.37 | 14.93 | 15.07 | 334,827 | +0.02(+0.15%) |
Sep 20, 2010 | 14.44 | 15.06 | 14.34 | 15.05 | 623,401 | +0.64(+4.46%) |
Sep 17, 2010 | 14.41 | 14.75 | 14.25 | 14.41 | 561,972 | -0.47(-3.18%) |
Sep 15, 2010 | 14.42 | 14.92 | 14.40 | 14.88 | 333,010 | +0.35(+2.40%) |
Sep 14, 2010 | 14.42 | 14.67 | 14.38 | 14.53 | 419,849 | +0.00(+0.00%) |
Sep 13, 2010 | 14.51 | 14.61 | 14.41 | 14.53 | 678,781 | +0.20(+1.41%) |
Sep 10, 2010 | 14.44 | 14.71 | 14.29 | 14.33 | 391,209 | -0.07(-0.48%) |
Sep 09, 2010 | 14.88 | 14.88 | 14.30 | 14.40 | 263,024 | -0.21(-1.43%) |
Sep 08, 2010 | 14.37 | 14.73 | 14.34 | 14.61 | 460,536 | +0.33(+2.28%) |
Sep 07, 2010 | 14.96 | 14.96 | 14.24 | 14.28 | 2,036 | -0.75(-5.00%) |
Sep 03, 2010 | 15.12 | 15.29 | 14.84 | 15.03 | 476,862 | +0.12(+0.83%) |
Sep 02, 2010 | 14.67 | 14.96 | 14.63 | 14.91 | 1,344 | +0.15(+1.00%) |