Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.053 | 6.231 | 5.992 | 6.030 | 1,334,075 | -0.15(-2.38%) |
Sep 29, 2011 | 6.239 | 6.308 | 6.023 | 6.177 | 1,138,110 | +0.14(+2.30%) |
Sep 28, 2011 | 6.100 | 6.200 | 5.945 | 6.038 | 998,660 | -0.10(-1.64%) |
Sep 27, 2011 | 6.270 | 6.277 | 6.061 | 6.138 | 4,164,706 | +0.00(+0.00%) |
Sep 26, 2011 | 6.015 | 6.162 | 5.930 | 6.138 | 3,785,606 | +0.15(+2.58%) |
Sep 23, 2011 | 5.907 | 6.023 | 5.884 | 5.984 | 4,509,329 | +0.02(+0.39%) |
Sep 22, 2011 | 5.853 | 6.301 | 5.721 | 5.961 | 9,155,053 | -0.79(-11.67%) |
Sep 21, 2011 | 6.772 | 6.941 | 6.702 | 6.748 | 1,467,509 | -0.11(-1.58%) |
Sep 20, 2011 | 6.926 | 7.019 | 6.810 | 6.856 | 1,276,817 | -0.34(-4.72%) |
Sep 19, 2011 | 7.034 | 7.243 | 6.957 | 7.196 | 2,222,496 | -0.23(-3.12%) |
Sep 16, 2011 | 7.513 | 7.521 | 7.312 | 7.428 | 1,009,977 | -0.08(-1.13%) |
Sep 15, 2011 | 7.551 | 7.629 | 7.382 | 7.513 | 1,305,659 | +0.11(+1.46%) |
Sep 14, 2011 | 7.351 | 7.474 | 7.227 | 7.405 | 1,142,069 | +0.11(+1.48%) |
Sep 13, 2011 | 7.320 | 7.389 | 7.235 | 7.297 | 1,166,920 | +0.01(+0.11%) |
Sep 12, 2011 | 7.011 | 7.304 | 6.980 | 7.289 | 3,470,906 | -0.03(-0.42%) |
Sep 09, 2011 | 7.382 | 7.559 | 7.266 | 7.320 | 2,710,689 | -0.44(-5.67%) |
Sep 08, 2011 | 7.629 | 7.829 | 7.629 | 7.760 | 1,794,268 | -0.11(-1.37%) |
Sep 07, 2011 | 7.744 | 7.984 | 7.714 | 7.868 | 1,186,633 | +0.26(+3.45%) |
Sep 06, 2011 | 7.312 | 7.621 | 7.297 | 7.605 | 3,725,124 | -0.57(-6.99%) |
Sep 02, 2011 | 8.455 | 8.493 | 8.076 | 8.177 | 1,489,312 | -0.21(-2.49%) |
Sep 01, 2011 | 8.625 | 8.663 | 8.378 | 8.385 | 2,033,799 | -0.56(-6.30%) |
Aug 31, 2011 | 9.289 | 9.335 | 8.891 | 8.949 | 2,660,369 | -0.04(-0.43%) |
Aug 30, 2011 | 8.601 | 9.188 | 8.524 | 8.988 | 3,117,557 | +0.26(+3.01%) |
Aug 29, 2011 | 8.339 | 8.779 | 8.331 | 8.725 | 2,284,723 | +0.41(+4.92%) |
Aug 26, 2011 | 8.015 | 8.408 | 7.945 | 8.316 | 1,753,059 | +0.05(+0.56%) |
Aug 25, 2011 | 8.277 | 8.509 | 7.976 | 8.269 | 2,739,475 | +0.02(+0.19%) |
Aug 24, 2011 | 8.076 | 8.370 | 8.015 | 8.254 | 2,663,858 | +0.35(+4.39%) |
Aug 23, 2011 | 7.482 | 7.937 | 7.397 | 7.907 | 2,861,936 | +0.60(+8.25%) |
Aug 22, 2011 | 7.026 | 7.474 | 6.957 | 7.304 | 3,446,465 | +0.29(+4.18%) |
Aug 19, 2011 | 6.872 | 7.119 | 6.870 | 7.011 | 2,784,675 | -0.19(-2.68%) |
Aug 18, 2011 | 6.779 | 7.243 | 6.718 | 7.204 | 3,047,430 | +0.12(+1.63%) |
Aug 17, 2011 | 6.980 | 7.134 | 6.918 | 7.088 | 3,909,411 | +0.02(+0.33%) |
Aug 16, 2011 | 6.965 | 7.119 | 6.918 | 7.065 | 2,547,320 | +0.13(+1.89%) |
Aug 15, 2011 | 6.779 | 6.957 | 6.663 | 6.934 | 3,278,547 | +0.31(+4.66%) |
Aug 12, 2011 | 6.694 | 6.745 | 6.548 | 6.625 | 2,197,396 | +0.20(+3.12%) |
Aug 11, 2011 | 6.092 | 6.486 | 6.061 | 6.424 | 6,667,116 | +0.05(+0.73%) |
Aug 10, 2011 | 6.470 | 6.617 | 6.316 | 6.378 | 2,650,788 | -0.41(-6.03%) |
Aug 09, 2011 | 6.663 | 6.818 | 6.401 | 6.787 | 4,063,767 | +0.56(+9.06%) |
Aug 08, 2011 | 6.316 | 6.470 | 6.146 | 6.223 | 3,479,637 | -0.57(-8.41%) |
Aug 05, 2011 | 6.864 | 6.965 | 6.617 | 6.795 | 4,308,955 | +0.15(+2.21%) |
Aug 04, 2011 | 6.779 | 6.856 | 6.582 | 6.648 | 3,501,216 | -0.49(-6.92%) |
Aug 03, 2011 | 7.111 | 7.196 | 6.980 | 7.142 | 5,567,989 | +0.09(+1.31%) |
Aug 02, 2011 | 7.119 | 7.196 | 7.007 | 7.050 | 3,796,986 | -0.18(-2.46%) |
Aug 01, 2011 | 7.474 | 7.490 | 7.127 | 7.227 | 3,986,770 | -0.19(-2.50%) |
Jul 29, 2011 | 7.420 | 7.513 | 7.312 | 7.412 | 2,789,488 | -0.01(-0.10%) |
Jul 28, 2011 | 7.466 | 7.466 | 7.289 | 7.420 | 6,383,760 | -0.54(-6.79%) |
Jul 27, 2011 | 7.961 | 8.038 | 7.853 | 7.961 | 2,244,293 | -0.03(-0.39%) |
Jul 26, 2011 | 7.791 | 8.069 | 7.752 | 7.992 | 3,248,934 | -0.08(-0.96%) |
Jul 25, 2011 | 8.092 | 8.092 | 7.984 | 8.069 | 825,651 | -0.12(-1.51%) |
Jul 22, 2011 | 8.192 | 8.262 | 8.123 | 8.192 | 884,017 | +0.04(+0.47%) |
Jul 21, 2011 | 8.123 | 8.246 | 8.030 | 8.154 | 1,177,022 | +0.12(+1.44%) |
Jul 20, 2011 | 8.154 | 8.239 | 7.984 | 8.038 | 2,119,644 | +0.22(+2.87%) |
Jul 19, 2011 | 7.675 | 7.922 | 7.644 | 7.814 | 1,395,619 | +0.36(+4.87%) |
Jul 18, 2011 | 7.567 | 7.613 | 7.428 | 7.451 | 2,229,675 | -0.29(-3.79%) |
Jul 15, 2011 | 7.729 | 7.806 | 7.605 | 7.744 | 1,991,248 | -0.05(-0.69%) |
Jul 14, 2011 | 7.798 | 7.999 | 7.760 | 7.798 | 1,468,603 | -0.10(-1.27%) |
Jul 13, 2011 | 7.868 | 8.061 | 7.853 | 7.899 | 1,993,352 | -0.18(-2.20%) |
Jul 12, 2011 | 7.883 | 8.200 | 7.883 | 8.076 | 2,153,198 | +0.08(+0.97%) |
Jul 11, 2011 | 7.914 | 8.080 | 7.907 | 7.999 | 1,799,730 | -0.25(-3.00%) |
Jul 08, 2011 | 8.269 | 8.300 | 8.146 | 8.246 | 843,489 | -0.16(-1.93%) |
Jul 07, 2011 | 8.354 | 8.478 | 8.308 | 8.408 | 1,064,293 | -0.08(-0.91%) |
Jul 06, 2011 | 8.455 | 8.563 | 8.393 | 8.486 | 1,355,171 | +0.05(+0.55%) |
Jul 05, 2011 | 8.486 | 8.532 | 8.370 | 8.439 | 1,802,806 | -0.54(-6.02%) |
Jul 01, 2011 | 8.872 | 9.018 | 8.779 | 8.980 | 1,478,953 | +0.30(+3.47%) |
Jun 30, 2011 | 8.586 | 8.702 | 8.540 | 8.679 | 1,477,318 | +0.06(+0.72%) |
Jun 29, 2011 | 8.463 | 8.833 | 8.447 | 8.617 | 2,790,958 | +0.53(+6.49%) |
Jun 28, 2011 | 7.914 | 8.130 | 7.891 | 8.092 | 1,918,691 | -0.02(-0.29%) |
Jun 27, 2011 | 8.123 | 8.223 | 8.069 | 8.115 | 1,995,602 | -0.12(-1.50%) |
Jun 24, 2011 | 8.316 | 8.331 | 8.107 | 8.239 | 2,114,602 | -0.21(-2.47%) |
Jun 23, 2011 | 8.262 | 8.470 | 8.231 | 8.447 | 2,223,121 | -0.13(-1.53%) |
Jun 22, 2011 | 8.648 | 8.756 | 8.578 | 8.578 | 1,816,240 | -0.29(-3.22%) |
Jun 21, 2011 | 8.740 | 8.910 | 8.740 | 8.864 | 1,845,136 | +0.16(+1.86%) |
Jun 20, 2011 | 8.694 | 8.810 | 8.649 | 8.702 | 2,742,920 | -0.25(-2.76%) |
Jun 17, 2011 | 9.057 | 9.057 | 8.879 | 8.949 | 1,213,722 | -0.02(-0.17%) |
Jun 16, 2011 | 8.910 | 9.034 | 8.872 | 8.964 | 1,761,918 | -0.08(-0.85%) |
Jun 15, 2011 | 9.103 | 9.250 | 9.011 | 9.042 | 2,756,803 | -0.27(-2.90%) |
Jun 14, 2011 | 9.320 | 9.366 | 9.269 | 9.312 | 1,901,126 | +0.05(+0.58%) |
Jun 13, 2011 | 9.273 | 9.374 | 9.188 | 9.258 | 1,072,411 | -0.01(-0.08%) |
Jun 10, 2011 | 9.157 | 9.312 | 9.142 | 9.266 | 2,441,273 | +0.03(+0.33%) |
Jun 09, 2011 | 9.258 | 9.366 | 9.165 | 9.235 | 1,351,979 | +0.00(+0.00%) |
Jun 08, 2011 | 9.350 | 9.381 | 9.196 | 9.235 | 2,125,794 | -0.30(-3.16%) |
Jun 07, 2011 | 9.690 | 9.706 | 9.513 | 9.536 | 1,708,530 | -0.19(-1.98%) |
Jun 06, 2011 | 9.937 | 9.968 | 9.713 | 9.729 | 1,440,476 | -0.32(-3.15%) |
Jun 03, 2011 | 10.08 | 10.12 | 10.01 | 10.05 | 1,754,276 | +0.59(+6.20%) |
May 24, 2011 | 9.567 | 9.598 | 9.451 | 9.459 | 1,567,584 | -0.22(-2.23%) |
May 23, 2011 | 9.675 | 9.698 | 9.582 | 9.675 | 1,383,821 | -0.32(-3.17%) |
May 20, 2011 | 9.930 | 10.01 | 9.876 | 9.991 | 1,613,468 | +0.13(+1.33%) |
May 19, 2011 | 9.806 | 9.968 | 9.783 | 9.860 | 2,275,117 | +0.15(+1.59%) |
May 18, 2011 | 9.636 | 9.737 | 9.613 | 9.706 | 1,090,023 | +0.08(+0.88%) |
May 17, 2011 | 9.474 | 9.644 | 9.451 | 9.621 | 1,655,613 | -0.08(-0.88%) |
May 16, 2011 | 9.906 | 9.906 | 9.690 | 9.706 | 1,381,221 | -0.25(-2.48%) |
May 13, 2011 | 9.945 | 9.999 | 9.876 | 9.953 | 1,542,288 | -0.20(-1.98%) |
May 12, 2011 | 10.13 | 10.20 | 10.05 | 10.15 | 800,380 | +0.00(+0.00%) |
May 11, 2011 | 10.26 | 10.33 | 10.11 | 10.15 | 914,174 | -0.06(-0.60%) |
May 10, 2011 | 10.13 | 10.26 | 10.09 | 10.22 | 2,054,003 | +0.02(+0.23%) |
May 09, 2011 | 10.02 | 10.26 | 9.999 | 10.19 | 2,233,456 | +0.08(+0.76%) |
May 06, 2011 | 10.29 | 10.29 | 10.08 | 10.11 | 1,730,974 | -0.12(-1.13%) |
May 05, 2011 | 10.23 | 10.32 | 10.16 | 10.23 | 2,912,625 | -0.18(-1.71%) |
May 04, 2011 | 10.43 | 10.47 | 10.32 | 10.41 | 1,619,108 | +0.08(+0.75%) |
May 03, 2011 | 10.23 | 10.39 | 10.15 | 10.33 | 2,799,627 | -0.12(-1.18%) |
May 02, 2011 | 10.43 | 10.65 | 10.42 | 10.45 | 1,628,631 | -0.21(-1.96%) |
Apr 29, 2011 | 10.65 | 10.69 | 10.62 | 10.66 | 1,106,610 | +0.03(+0.29%) |
Apr 28, 2011 | 10.89 | 10.90 | 10.52 | 10.63 | 3,662,455 | -0.34(-3.10%) |
Apr 27, 2011 | 10.79 | 10.98 | 10.69 | 10.97 | 2,398,456 | +0.21(+1.94%) |
Apr 26, 2011 | 10.66 | 10.86 | 10.55 | 10.76 | 2,534,721 | +0.17(+1.60%) |
Apr 25, 2011 | 10.66 | 10.76 | 10.59 | 10.59 | 728,223 | -0.02(-0.15%) |
Apr 21, 2011 | 10.61 | 10.72 | 10.49 | 10.61 | 1,980,655 | +0.05(+0.51%) |
Apr 20, 2011 | 10.67 | 10.72 | 10.45 | 10.55 | 2,034,234 | +0.29(+2.78%) |
Apr 19, 2011 | 10.35 | 10.44 | 10.20 | 10.27 | 3,834,245 | -0.29(-2.78%) |
Apr 18, 2011 | 10.61 | 10.64 | 10.45 | 10.56 | 2,374,376 | -0.17(-1.58%) |
Apr 15, 2011 | 10.48 | 10.77 | 10.32 | 10.73 | 5,585,613 | +0.22(+2.13%) |
Apr 14, 2011 | 10.79 | 10.88 | 10.49 | 10.51 | 6,281,448 | -0.53(-4.82%) |
Apr 13, 2011 | 11.10 | 11.19 | 10.95 | 11.04 | 3,682,622 | +0.01(+0.07%) |
Apr 12, 2011 | 11.10 | 11.10 | 10.93 | 11.03 | 2,309,193 | -0.08(-0.76%) |
Apr 11, 2011 | 11.20 | 11.20 | 11.07 | 11.12 | 2,163,739 | -0.12(-1.03%) |
Apr 08, 2011 | 11.40 | 11.43 | 11.19 | 11.23 | 1,662,670 | -0.22(-1.89%) |
Apr 07, 2011 | 11.40 | 11.51 | 11.28 | 11.45 | 3,643,686 | -0.01(-0.07%) |
Apr 06, 2011 | 11.30 | 11.59 | 11.26 | 11.46 | 3,244,410 | +0.29(+2.63%) |
Apr 05, 2011 | 11.09 | 11.19 | 11.07 | 11.16 | 3,247,702 | -0.04(-0.38%) |
Apr 04, 2011 | 11.19 | 11.37 | 11.16 | 11.21 | 4,523,813 | -0.15(-1.33%) |
Apr 01, 2011 | 11.53 | 11.77 | 11.36 | 11.36 | 21,104,210 | -2.64(-18.86%) |
Mar 31, 2011 | 13.98 | 14.05 | 13.88 | 14.00 | 972,479 | -0.10(-0.71%) |
Mar 30, 2011 | 14.10 | 14.18 | 13.98 | 14.10 | 1,183,215 | +0.05(+0.38%) |
Mar 29, 2011 | 13.94 | 14.07 | 13.88 | 14.04 | 894,273 | -0.01(-0.05%) |
Mar 28, 2011 | 14.06 | 14.25 | 14.04 | 14.05 | 1,219,886 | -0.02(-0.11%) |
Mar 25, 2011 | 13.99 | 14.32 | 13.94 | 14.07 | 1,474,710 | -0.19(-1.35%) |
Mar 24, 2011 | 14.24 | 14.35 | 14.05 | 14.26 | 725,420 | +0.08(+0.60%) |
Mar 23, 2011 | 14.15 | 14.25 | 14.11 | 14.18 | 729,018 | -0.04(-0.27%) |
Mar 22, 2011 | 14.32 | 14.32 | 14.15 | 14.21 | 874,838 | -0.15(-1.07%) |
Mar 21, 2011 | 14.40 | 14.43 | 14.25 | 14.37 | 684,827 | +0.44(+3.16%) |
Mar 18, 2011 | 14.06 | 14.07 | 13.85 | 13.93 | 1,004,594 | +0.03(+0.22%) |
Mar 17, 2011 | 14.04 | 14.08 | 13.88 | 13.90 | 525,548 | +0.24(+1.75%) |
Mar 16, 2011 | 13.84 | 13.98 | 13.60 | 13.66 | 2,477,452 | -0.39(-2.80%) |
Mar 15, 2011 | 13.83 | 14.10 | 13.72 | 14.05 | 1,802,529 | -0.42(-2.88%) |
Mar 14, 2011 | 14.42 | 14.57 | 14.37 | 14.47 | 864,821 | -0.17(-1.16%) |
Mar 11, 2011 | 14.52 | 14.71 | 14.49 | 14.64 | 1,014,126 | +0.04(+0.26%) |
Mar 10, 2011 | 14.85 | 14.85 | 14.60 | 14.60 | 1,459,040 | -0.53(-3.47%) |
Mar 09, 2011 | 15.17 | 15.20 | 15.06 | 15.13 | 1,190,966 | +0.01(+0.05%) |
Mar 08, 2011 | 15.24 | 15.34 | 15.09 | 15.12 | 1,223,703 | -0.30(-1.95%) |
Mar 07, 2011 | 15.16 | 15.53 | 15.16 | 15.42 | 4,189,296 | +0.33(+2.20%) |
Mar 04, 2011 | 15.05 | 15.15 | 14.97 | 15.09 | 1,370,757 | -0.01(-0.05%) |
Mar 03, 2011 | 14.86 | 15.22 | 14.86 | 15.10 | 1,711,426 | +0.21(+1.40%) |
Mar 02, 2011 | 14.60 | 14.89 | 14.59 | 14.89 | 1,638,461 | +0.47(+3.27%) |
Mar 01, 2011 | 14.69 | 14.70 | 14.33 | 14.42 | 1,544,773 | -0.15(-1.06%) |
Feb 28, 2011 | 14.88 | 14.89 | 14.57 | 14.57 | 1,532,897 | -0.22(-1.46%) |
Feb 25, 2011 | 14.59 | 14.79 | 14.57 | 14.79 | 1,025,636 | +0.37(+2.57%) |
Feb 24, 2011 | 14.34 | 14.54 | 14.28 | 14.42 | 990,255 | +0.09(+0.65%) |
Feb 23, 2011 | 14.52 | 14.55 | 14.19 | 14.32 | 2,767,182 | -0.32(-2.21%) |
Feb 22, 2011 | 14.69 | 14.89 | 14.58 | 14.65 | 1,483,177 | -0.31(-2.06%) |
Feb 18, 2011 | 15.10 | 15.10 | 14.77 | 14.96 | 1,665,897 | -0.27(-1.78%) |
Feb 17, 2011 | 15.09 | 15.25 | 15.03 | 15.23 | 750,329 | +0.24(+1.60%) |
Feb 16, 2011 | 14.89 | 15.10 | 14.85 | 14.99 | 870,704 | +0.18(+1.20%) |
Feb 15, 2011 | 14.89 | 15.00 | 14.79 | 14.81 | 854,489 | -0.12(-0.78%) |
Feb 14, 2011 | 14.82 | 15.09 | 14.82 | 14.93 | 670,875 | +0.16(+1.10%) |
Feb 11, 2011 | 14.59 | 14.78 | 14.55 | 14.76 | 601,400 | -0.07(-0.47%) |
Feb 10, 2011 | 14.69 | 14.84 | 14.54 | 14.83 | 1,256,200 | +0.04(+0.26%) |
Feb 09, 2011 | 14.93 | 14.99 | 14.76 | 14.79 | 2,197,626 | -0.03(-0.21%) |
Feb 08, 2011 | 14.94 | 14.99 | 14.82 | 14.82 | 1,070,454 | -0.22(-1.49%) |
Feb 07, 2011 | 14.91 | 15.15 | 14.87 | 15.05 | 1,332,868 | +0.32(+2.15%) |
Feb 04, 2011 | 14.64 | 14.77 | 14.52 | 14.73 | 806,084 | +0.08(+0.58%) |
Feb 03, 2011 | 14.48 | 14.69 | 14.38 | 14.65 | 1,194,380 | -0.12(-0.78%) |
Feb 02, 2011 | 14.57 | 14.82 | 14.55 | 14.76 | 972,838 | -0.04(-0.26%) |
Feb 01, 2011 | 14.65 | 14.98 | 14.60 | 14.80 | 1,923,203 | +0.33(+2.29%) |
Jan 31, 2011 | 14.72 | 14.76 | 14.45 | 14.47 | 1,520,308 | -0.30(-2.04%) |
Jan 28, 2011 | 14.75 | 14.88 | 14.52 | 14.77 | 1,850,162 | -0.03(-0.21%) |
Jan 27, 2011 | 15.19 | 15.30 | 14.51 | 14.80 | 5,179,963 | -0.18(-1.19%) |
Jan 26, 2011 | 14.82 | 15.05 | 14.82 | 14.98 | 2,541,020 | +0.20(+1.36%) |
Jan 25, 2011 | 14.91 | 14.96 | 14.57 | 14.78 | 3,099,504 | +0.01(+0.05%) |
Jan 24, 2011 | 14.52 | 14.85 | 14.41 | 14.77 | 1,937,163 | +0.41(+2.82%) |
Jan 21, 2011 | 14.39 | 14.55 | 14.26 | 14.37 | 1,756,251 | +0.07(+0.46%) |
Jan 20, 2011 | 14.53 | 14.53 | 14.24 | 14.30 | 2,364,626 | -0.37(-2.53%) |
Jan 19, 2011 | 14.73 | 14.78 | 14.55 | 14.67 | 2,617,118 | -0.15(-1.04%) |
Jan 18, 2011 | 15.02 | 15.04 | 14.69 | 14.82 | 2,780,355 | +0.45(+3.11%) |
Jan 14, 2011 | 14.18 | 14.41 | 14.18 | 14.38 | 1,403,144 | +0.39(+2.76%) |
Jan 13, 2011 | 14.13 | 14.13 | 13.95 | 13.99 | 2,010,946 | -0.15(-1.09%) |
Jan 12, 2011 | 14.27 | 14.27 | 14.11 | 14.15 | 1,018,019 | +0.07(+0.49%) |
Jan 11, 2011 | 14.08 | 14.20 | 14.00 | 14.08 | 1,280,035 | +0.06(+0.44%) |
Jan 10, 2011 | 13.85 | 14.02 | 13.70 | 14.01 | 1,312,647 | -0.02(-0.11%) |
Jan 07, 2011 | 14.18 | 14.28 | 13.96 | 14.03 | 1,682,163 | -0.08(-0.60%) |
Jan 06, 2011 | 14.11 | 14.17 | 13.94 | 14.11 | 1,336,879 | +0.19(+1.39%) |
Jan 05, 2011 | 13.75 | 13.93 | 13.71 | 13.92 | 3,781,222 | -0.31(-2.17%) |
Jan 04, 2011 | 14.78 | 14.78 | 13.83 | 14.23 | 7,428,115 | -0.15(-1.02%) |
Jan 03, 2011 | 14.52 | 14.59 | 14.28 | 14.38 | 3,812,902 | +0.05(+0.38%) |
Dec 31, 2010 | 14.53 | 14.57 | 14.17 | 14.32 | 2,329,149 | -0.21(-1.43%) |
Dec 30, 2010 | 14.88 | 14.95 | 14.51 | 14.53 | 1,891,733 | -0.13(-0.90%) |
Dec 29, 2010 | 14.74 | 14.75 | 14.63 | 14.66 | 914,881 | +0.07(+0.48%) |
Dec 28, 2010 | 14.72 | 14.86 | 14.52 | 14.59 | 1,701,095 | +0.25(+1.72%) |
Dec 27, 2010 | 14.60 | 14.66 | 14.28 | 14.35 | 2,698,803 | -0.57(-3.83%) |
Dec 23, 2010 | 14.82 | 14.92 | 14.65 | 14.92 | 1,376,045 | -0.30(-1.98%) |
Dec 22, 2010 | 15.19 | 15.27 | 15.16 | 15.22 | 1,172,861 | +0.10(+0.66%) |
Dec 21, 2010 | 15.00 | 15.15 | 14.87 | 15.12 | 2,485,613 | +0.32(+2.19%) |
Dec 20, 2010 | 14.95 | 14.99 | 14.68 | 14.79 | 3,303,452 | +0.00(+0.00%) |
Dec 17, 2010 | 14.92 | 14.93 | 14.45 | 14.79 | 8,121,768 | -0.07(-0.47%) |
Dec 16, 2010 | 14.83 | 14.89 | 14.61 | 14.86 | 1,607,029 | +0.13(+0.89%) |
Dec 15, 2010 | 14.83 | 15.03 | 14.72 | 14.73 | 1,944,887 | -0.36(-2.35%) |
Dec 14, 2010 | 15.17 | 15.18 | 14.96 | 15.09 | 2,161,701 | -0.26(-1.71%) |
Dec 13, 2010 | 15.57 | 15.60 | 15.29 | 15.35 | 1,919,114 | -0.23(-1.49%) |
Dec 10, 2010 | 15.63 | 15.67 | 15.49 | 15.58 | 1,285,124 | +0.05(+0.30%) |
Dec 09, 2010 | 15.57 | 15.64 | 15.33 | 15.54 | 1,255,618 | -0.20(-1.28%) |
Dec 08, 2010 | 15.87 | 15.92 | 15.66 | 15.74 | 1,380,684 | +0.02(+0.10%) |
Dec 07, 2010 | 16.19 | 16.19 | 15.71 | 15.72 | 1,196,845 | -0.03(-0.22%) |
Dec 06, 2010 | 15.74 | 15.80 | 15.60 | 15.76 | 1,121,019 | -0.14(-0.90%) |
Dec 03, 2010 | 15.99 | 16.03 | 15.80 | 15.90 | 1,876,079 | +0.07(+0.44%) |
Dec 02, 2010 | 15.62 | 15.85 | 15.56 | 15.83 | 1,368,317 | +0.44(+2.86%) |
Dec 01, 2010 | 15.20 | 15.52 | 15.20 | 15.39 | 1,529,923 | +0.47(+3.16%) |
Nov 30, 2010 | 15.05 | 15.22 | 14.76 | 14.92 | 2,242,386 | -0.59(-3.78%) |
Nov 29, 2010 | 15.63 | 15.65 | 15.23 | 15.50 | 3,194,355 | -0.25(-1.62%) |
Nov 26, 2010 | 15.69 | 15.81 | 15.67 | 15.76 | 517,625 | -0.11(-0.68%) |
Nov 24, 2010 | 15.74 | 15.87 | 15.87 | 15.87 | 1,089,253 | +0.25(+1.63%) |
Nov 23, 2010 | 15.81 | 15.83 | 15.53 | 15.61 | 1,467,471 | -0.51(-3.16%) |
Nov 22, 2010 | 15.81 | 16.17 | 15.76 | 16.12 | 1,762,915 | +0.22(+1.41%) |
Nov 19, 2010 | 15.74 | 15.91 | 15.62 | 15.90 | 921,203 | +0.08(+0.54%) |
Nov 18, 2010 | 15.81 | 15.98 | 15.79 | 15.81 | 983,280 | +0.15(+0.94%) |
Nov 17, 2010 | 15.64 | 15.87 | 15.62 | 15.67 | 1,141,294 | +0.21(+1.35%) |
Nov 16, 2010 | 15.75 | 15.77 | 15.32 | 15.46 | 1,652,890 | -0.22(-1.38%) |
Nov 15, 2010 | 15.92 | 15.98 | 15.67 | 15.67 | 1,170,143 | -0.13(-0.83%) |
Nov 12, 2010 | 15.94 | 16.18 | 15.67 | 15.81 | 1,971,533 | -0.33(-2.06%) |
Nov 11, 2010 | 16.07 | 16.14 | 15.81 | 16.14 | 2,443,668 | +0.03(+0.19%) |
Nov 10, 2010 | 16.35 | 16.49 | 15.91 | 16.11 | 6,000,713 | -0.80(-4.71%) |
Nov 09, 2010 | 15.21 | 17.98 | 15.13 | 16.90 | 16,206,001 | +1.84(+12.20%) |
Nov 08, 2010 | 14.75 | 15.07 | 14.74 | 15.06 | 1,462,548 | +0.34(+2.31%) |
Nov 05, 2010 | 14.65 | 14.75 | 14.52 | 14.72 | 1,598,832 | +0.05(+0.37%) |
Nov 04, 2010 | 14.72 | 14.79 | 14.55 | 14.67 | 1,426,495 | -0.04(-0.26%) |
Nov 03, 2010 | 14.74 | 14.80 | 14.53 | 14.71 | 1,557,705 | +0.00(+0.00%) |
Nov 02, 2010 | 14.73 | 14.84 | 14.62 | 14.71 | 2,323,616 | +0.19(+1.33%) |
Nov 01, 2010 | 14.64 | 14.70 | 14.38 | 14.52 | 2,534,640 | +0.00(+0.00%) |
Oct 29, 2010 | 14.59 | 14.80 | 14.49 | 14.52 | 2,699,310 | -0.14(-0.95%) |
Oct 28, 2010 | 14.65 | 14.72 | 14.16 | 14.65 | 4,306,227 | -0.15(-0.99%) |
Oct 27, 2010 | 14.81 | 14.97 | 14.63 | 14.80 | 4,070,919 | -0.50(-3.28%) |
Oct 25, 2010 | 15.23 | 15.43 | 15.21 | 15.30 | 1,826,428 | +0.20(+1.33%) |
Oct 22, 2010 | 15.02 | 15.17 | 14.95 | 15.10 | 2,025,498 | +0.11(+0.72%) |
Oct 21, 2010 | 14.87 | 15.06 | 14.84 | 14.99 | 2,317,633 | +0.12(+0.83%) |
Oct 20, 2010 | 14.54 | 15.03 | 14.52 | 14.87 | 2,616,709 | +0.32(+2.23%) |
Oct 19, 2010 | 14.52 | 14.65 | 14.44 | 14.55 | 2,350,471 | -0.38(-2.53%) |
Oct 18, 2010 | 14.71 | 14.96 | 14.70 | 14.93 | 1,120,023 | +0.05(+0.36%) |
Oct 15, 2010 | 14.67 | 14.89 | 14.62 | 14.87 | 2,781,857 | +0.36(+2.50%) |
Oct 14, 2010 | 14.49 | 14.54 | 14.41 | 14.51 | 1,448,673 | +0.11(+0.75%) |
Oct 13, 2010 | 14.52 | 14.53 | 14.38 | 14.40 | 2,695,371 | +0.02(+0.11%) |
Oct 12, 2010 | 14.38 | 14.45 | 14.13 | 14.38 | 3,326,252 | +0.28(+1.97%) |
Oct 11, 2010 | 13.78 | 14.25 | 13.77 | 14.11 | 2,954,988 | +0.52(+3.81%) |
Oct 08, 2010 | 13.41 | 13.66 | 13.36 | 13.59 | 4,317,675 | +0.40(+3.04%) |
Oct 07, 2010 | 13.54 | 13.54 | 13.19 | 13.19 | 3,299,850 | -0.25(-1.90%) |
Oct 06, 2010 | 13.56 | 13.57 | 13.32 | 13.44 | 3,308,168 | +0.02(+0.11%) |
Oct 05, 2010 | 13.39 | 13.53 | 13.28 | 13.43 | 3,233,005 | +0.29(+2.17%) |
Oct 04, 2010 | 13.30 | 13.35 | 13.06 | 13.14 | 2,057,123 | -0.26(-1.96%) |