Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.29 | 10.30 | 9.772 | 9.861 | 423,333 | -0.35(-3.47%) |
Aug 30, 2011 | 10.17 | 10.31 | 9.950 | 10.22 | 365,147 | -0.03(-0.29%) |
Aug 29, 2011 | 9.802 | 10.26 | 9.656 | 10.25 | 321,991 | +0.57(+5.91%) |
Aug 26, 2011 | 9.230 | 9.693 | 9.123 | 9.674 | 532,107 | +0.39(+4.25%) |
Aug 25, 2011 | 9.516 | 9.536 | 9.250 | 9.279 | 409,286 | -0.18(-1.88%) |
Aug 24, 2011 | 9.664 | 9.772 | 9.289 | 9.457 | 303,593 | -0.24(-2.44%) |
Aug 23, 2011 | 8.983 | 9.713 | 8.885 | 9.693 | 478,720 | +0.77(+8.62%) |
Aug 22, 2011 | 9.210 | 9.358 | 8.826 | 8.924 | 327,875 | +0.01(+0.11%) |
Aug 19, 2011 | 8.875 | 9.289 | 8.826 | 8.914 | 586,958 | -0.04(-0.50%) |
Aug 18, 2011 | 9.230 | 9.230 | 8.905 | 8.959 | 421,669 | -0.62(-6.44%) |
Aug 17, 2011 | 9.664 | 9.891 | 9.447 | 9.575 | 396,824 | -0.09(-0.92%) |
Aug 16, 2011 | 9.664 | 9.832 | 9.486 | 9.664 | 812,798 | -0.12(-1.21%) |
Aug 15, 2011 | 9.279 | 9.812 | 9.240 | 9.782 | 786,736 | +0.64(+7.01%) |
Aug 12, 2011 | 9.348 | 9.585 | 9.003 | 9.141 | 588,287 | -0.14(-1.49%) |
Aug 11, 2011 | 8.895 | 9.388 | 8.806 | 9.279 | 844,142 | +0.39(+4.44%) |
Aug 10, 2011 | 8.875 | 9.260 | 8.609 | 8.885 | 1,087,641 | -0.26(-2.80%) |
Aug 09, 2011 | 8.776 | 9.161 | 8.313 | 9.141 | 1,647,763 | +0.61(+7.17%) |
Aug 08, 2011 | 8.964 | 9.338 | 8.520 | 8.530 | 1,706,231 | -0.82(-8.76%) |
Aug 05, 2011 | 9.408 | 9.565 | 8.796 | 9.348 | 1,597,544 | +0.09(+0.96%) |
Aug 04, 2011 | 9.841 | 9.920 | 9.260 | 9.260 | 1,380,073 | -0.69(-6.94%) |
Aug 03, 2011 | 9.822 | 10.04 | 9.634 | 9.950 | 1,030,334 | +0.16(+1.61%) |
Aug 02, 2011 | 10.21 | 10.43 | 9.792 | 9.792 | 733,871 | -0.51(-4.98%) |
Aug 01, 2011 | 10.65 | 10.74 | 10.13 | 10.30 | 1,017,880 | -0.16(-1.51%) |
Jul 29, 2011 | 10.61 | 10.86 | 10.42 | 10.46 | 719,071 | -0.27(-2.48%) |
Jul 28, 2011 | 10.84 | 10.95 | 10.66 | 10.73 | 636,618 | -0.06(-0.55%) |
Jul 27, 2011 | 11.05 | 11.13 | 10.62 | 10.79 | 1,665,575 | -0.45(-4.03%) |
Jul 26, 2011 | 11.39 | 11.48 | 10.88 | 11.24 | 2,498,181 | -0.70(-5.86%) |
Jul 25, 2011 | 12.21 | 12.23 | 11.87 | 11.94 | 879,543 | -0.33(-2.65%) |
Jul 22, 2011 | 12.44 | 12.51 | 11.89 | 12.27 | 1,037,872 | -0.24(-1.89%) |
Jul 21, 2011 | 12.17 | 12.55 | 12.00 | 12.50 | 603,875 | +0.36(+2.92%) |
Jul 20, 2011 | 12.36 | 12.39 | 12.08 | 12.15 | 458,525 | -0.24(-1.91%) |
Jul 19, 2011 | 12.10 | 12.42 | 12.05 | 12.39 | 570,917 | +0.40(+3.38%) |
Jul 18, 2011 | 12.39 | 12.43 | 11.67 | 11.98 | 699,984 | -0.42(-3.42%) |
Jul 15, 2011 | 12.55 | 12.77 | 12.14 | 12.41 | 839,614 | -0.15(-1.18%) |
Jul 14, 2011 | 12.83 | 12.98 | 12.41 | 12.55 | 565,468 | -0.27(-2.08%) |
Jul 13, 2011 | 12.77 | 12.92 | 12.63 | 12.82 | 636,863 | +0.10(+0.78%) |
Jul 12, 2011 | 12.89 | 13.02 | 12.58 | 12.72 | 418,363 | -0.30(-2.27%) |
Jul 11, 2011 | 13.22 | 13.22 | 12.82 | 13.02 | 535,000 | -0.30(-2.22%) |
Jul 08, 2011 | 12.92 | 13.46 | 12.90 | 13.31 | 567,673 | +0.28(+2.12%) |
Jul 07, 2011 | 13.11 | 13.46 | 12.85 | 13.04 | 1,387,688 | +0.05(+0.42%) |
Jul 06, 2011 | 13.06 | 13.06 | 12.77 | 12.98 | 1,337,100 | -0.10(-0.79%) |
Jul 05, 2011 | 13.64 | 13.83 | 12.93 | 13.09 | 2,341,562 | -1.73(-11.65%) |
Jul 01, 2011 | 14.63 | 14.86 | 14.39 | 14.81 | 272,045 | +0.23(+1.56%) |
Jun 30, 2011 | 14.41 | 14.69 | 14.40 | 14.58 | 301,467 | +0.26(+1.79%) |
Jun 29, 2011 | 14.21 | 14.37 | 14.01 | 14.33 | 274,264 | +0.20(+1.40%) |
Jun 28, 2011 | 13.71 | 14.18 | 13.61 | 14.13 | 342,319 | +0.43(+3.17%) |
Jun 27, 2011 | 13.53 | 13.75 | 13.39 | 13.70 | 363,681 | +0.04(+0.29%) |
Jun 24, 2011 | 13.53 | 13.90 | 13.44 | 13.66 | 2,184,382 | +0.16(+1.17%) |
Jun 23, 2011 | 13.31 | 13.57 | 13.13 | 13.50 | 580,141 | +0.08(+0.59%) |
Jun 22, 2011 | 13.48 | 13.62 | 13.37 | 13.42 | 382,507 | -0.11(-0.80%) |
Jun 21, 2011 | 13.66 | 13.69 | 13.42 | 13.53 | 503,817 | +0.02(+0.15%) |
Jun 20, 2011 | 13.52 | 13.65 | 13.41 | 13.51 | 363,125 | -0.02(-0.15%) |
Jun 17, 2011 | 13.83 | 13.89 | 13.39 | 13.53 | 296,728 | -0.15(-1.12%) |
Jun 16, 2011 | 13.88 | 13.97 | 13.64 | 13.68 | 318,560 | -0.20(-1.46%) |
Jun 15, 2011 | 13.96 | 14.00 | 13.77 | 13.88 | 252,333 | -0.24(-1.68%) |
Jun 14, 2011 | 13.71 | 14.25 | 13.66 | 14.12 | 379,467 | +0.55(+4.07%) |
Jun 13, 2011 | 13.88 | 13.93 | 13.35 | 13.57 | 506,874 | -0.27(-1.92%) |
Jun 10, 2011 | 13.90 | 13.96 | 13.51 | 13.84 | 294,789 | -0.13(-0.92%) |
Jun 09, 2011 | 13.97 | 14.30 | 13.93 | 13.96 | 252,495 | +0.03(+0.21%) |
Jun 08, 2011 | 14.19 | 14.21 | 13.81 | 13.93 | 283,750 | -0.29(-2.01%) |
Jun 07, 2011 | 14.18 | 14.32 | 13.97 | 14.22 | 276,723 | +0.07(+0.49%) |
Jun 06, 2011 | 14.15 | 14.27 | 14.01 | 14.15 | 392,983 | -0.05(-0.35%) |
Jun 03, 2011 | 14.32 | 14.38 | 14.09 | 14.20 | 369,646 | -0.01(-0.07%) |
May 24, 2011 | 14.43 | 14.61 | 14.21 | 14.21 | 461,366 | -0.22(-1.50%) |
May 23, 2011 | 14.22 | 14.47 | 14.10 | 14.43 | 411,289 | +0.03(+0.21%) |
May 20, 2011 | 14.38 | 14.62 | 14.38 | 14.40 | 331,261 | -0.05(-0.38%) |
May 19, 2011 | 14.74 | 14.84 | 14.39 | 14.45 | 424,945 | -0.26(-1.78%) |
May 18, 2011 | 14.20 | 14.76 | 14.20 | 14.71 | 452,179 | +0.57(+4.05%) |
May 17, 2011 | 14.01 | 14.20 | 13.90 | 14.14 | 496,868 | -0.03(-0.21%) |
May 16, 2011 | 14.28 | 14.33 | 13.88 | 14.17 | 450,047 | -0.22(-1.54%) |
May 13, 2011 | 14.78 | 14.83 | 14.34 | 14.39 | 370,241 | -0.35(-2.37%) |
May 12, 2011 | 14.52 | 14.93 | 14.41 | 14.74 | 604,348 | +0.14(+0.95%) |
May 11, 2011 | 15.15 | 15.22 | 14.55 | 14.60 | 468,608 | -0.57(-3.77%) |
May 10, 2011 | 14.90 | 15.28 | 14.79 | 15.18 | 510,174 | +0.41(+2.81%) |
May 09, 2011 | 14.55 | 15.05 | 14.32 | 14.76 | 470,645 | +0.21(+1.42%) |
May 06, 2011 | 14.78 | 14.88 | 14.49 | 14.55 | 338,722 | -0.02(-0.14%) |
May 05, 2011 | 14.34 | 14.71 | 14.21 | 14.57 | 958,301 | +0.16(+1.09%) |
May 04, 2011 | 14.70 | 14.96 | 14.39 | 14.42 | 859,119 | -0.23(-1.55%) |
May 03, 2011 | 14.95 | 15.34 | 14.53 | 14.64 | 3,066,810 | +1.32(+9.92%) |
May 02, 2011 | 13.47 | 14.03 | 13.29 | 13.32 | 1,014,269 | -0.63(-4.52%) |
Apr 29, 2011 | 14.01 | 14.22 | 13.94 | 13.95 | 359,664 | -0.06(-0.42%) |
Apr 28, 2011 | 14.28 | 14.32 | 13.91 | 14.01 | 251,768 | -0.32(-2.20%) |
Apr 27, 2011 | 14.37 | 14.46 | 14.09 | 14.33 | 231,106 | -0.01(-0.07%) |
Apr 26, 2011 | 14.03 | 14.46 | 13.90 | 14.34 | 210,275 | +0.41(+2.97%) |
Apr 25, 2011 | 14.33 | 14.43 | 13.86 | 13.92 | 228,983 | -0.29(-2.01%) |
Apr 21, 2011 | 14.18 | 14.32 | 14.08 | 14.21 | 269,794 | +0.13(+0.95%) |
Apr 20, 2011 | 13.74 | 14.09 | 13.71 | 14.08 | 504,311 | +0.60(+4.43%) |
Apr 19, 2011 | 13.66 | 13.66 | 13.28 | 13.48 | 397,126 | -0.11(-0.80%) |
Apr 18, 2011 | 13.81 | 13.86 | 13.34 | 13.59 | 630,266 | -0.38(-2.75%) |
Apr 15, 2011 | 14.11 | 14.15 | 13.83 | 13.97 | 349,548 | -0.21(-1.46%) |
Apr 14, 2011 | 14.01 | 14.29 | 13.84 | 14.18 | 453,554 | +0.03(+0.21%) |
Apr 13, 2011 | 14.59 | 14.62 | 14.09 | 14.15 | 522,332 | -0.29(-1.98%) |
Apr 12, 2011 | 14.60 | 14.65 | 14.39 | 14.44 | 299,263 | -0.25(-1.68%) |
Apr 11, 2011 | 14.99 | 15.15 | 14.65 | 14.68 | 502,220 | -0.29(-1.91%) |
Apr 08, 2011 | 15.42 | 15.56 | 14.89 | 14.97 | 389,143 | -0.46(-3.00%) |
Apr 07, 2011 | 15.78 | 15.78 | 15.29 | 15.43 | 348,986 | -0.48(-3.04%) |
Apr 06, 2011 | 16.03 | 16.25 | 15.91 | 15.92 | 308,236 | -0.08(-0.49%) |
Apr 05, 2011 | 15.78 | 16.22 | 15.78 | 15.99 | 355,823 | +0.21(+1.31%) |
Apr 04, 2011 | 16.05 | 16.05 | 15.78 | 15.79 | 406,153 | -0.09(-0.56%) |
Apr 01, 2011 | 16.17 | 16.23 | 15.87 | 15.88 | 260,632 | -0.25(-1.53%) |
Mar 31, 2011 | 16.03 | 16.22 | 15.91 | 16.12 | 459,839 | +0.12(+0.74%) |
Mar 30, 2011 | 15.99 | 16.04 | 15.81 | 16.00 | 226,351 | +0.14(+0.87%) |
Mar 29, 2011 | 15.80 | 15.89 | 15.60 | 15.87 | 307,852 | +0.12(+0.75%) |
Mar 28, 2011 | 15.87 | 16.12 | 15.72 | 15.75 | 375,137 | -0.09(-0.56%) |
Mar 25, 2011 | 15.89 | 16.16 | 15.66 | 15.84 | 279,082 | +0.05(+0.31%) |
Mar 24, 2011 | 15.22 | 15.91 | 15.08 | 15.79 | 487,865 | +0.71(+4.71%) |
Mar 23, 2011 | 15.15 | 15.24 | 14.84 | 15.08 | 392,846 | -0.07(-0.46%) |
Mar 22, 2011 | 15.22 | 15.28 | 15.00 | 15.15 | 249,854 | +0.02(+0.13%) |
Mar 21, 2011 | 15.26 | 15.37 | 14.87 | 15.13 | 313,282 | +0.25(+1.66%) |
Mar 18, 2011 | 14.99 | 15.07 | 14.80 | 14.88 | 456,807 | +0.06(+0.40%) |
Mar 17, 2011 | 15.24 | 15.27 | 14.66 | 14.82 | 460,753 | -0.07(-0.46%) |
Mar 16, 2011 | 15.08 | 15.34 | 14.85 | 14.89 | 622,122 | -0.29(-1.88%) |
Mar 15, 2011 | 14.87 | 15.27 | 14.43 | 15.18 | 919,621 | -0.15(-0.97%) |
Mar 14, 2011 | 15.12 | 15.56 | 14.69 | 15.32 | 476,947 | +0.03(+0.19%) |
Mar 11, 2011 | 14.94 | 15.46 | 14.64 | 15.29 | 588,010 | +0.16(+1.04%) |
Mar 10, 2011 | 15.50 | 15.66 | 14.99 | 15.14 | 598,839 | -0.53(-3.40%) |
Mar 09, 2011 | 16.10 | 16.11 | 15.58 | 15.67 | 423,108 | -0.50(-3.11%) |
Mar 08, 2011 | 16.29 | 16.55 | 15.89 | 16.17 | 617,841 | -0.19(-1.15%) |
Mar 07, 2011 | 16.64 | 16.73 | 15.58 | 16.36 | 1,077,748 | -0.24(-1.43%) |
Mar 04, 2011 | 16.65 | 16.76 | 16.43 | 16.60 | 829,917 | +0.09(+0.54%) |
Mar 03, 2011 | 16.12 | 16.67 | 16.06 | 16.51 | 1,018,403 | +0.52(+3.27%) |
Mar 02, 2011 | 15.59 | 16.12 | 15.53 | 15.98 | 513,719 | +0.36(+2.27%) |
Mar 01, 2011 | 16.02 | 16.15 | 15.44 | 15.63 | 761,312 | -0.27(-1.67%) |
Feb 28, 2011 | 15.85 | 15.96 | 15.66 | 15.90 | 717,872 | +0.12(+0.75%) |
Feb 25, 2011 | 15.31 | 15.78 | 15.27 | 15.78 | 530,390 | +0.51(+3.36%) |
Feb 24, 2011 | 15.29 | 15.32 | 14.87 | 15.27 | 550,605 | -0.03(-0.19%) |
Feb 23, 2011 | 15.44 | 15.75 | 14.90 | 15.29 | 910,715 | -0.13(-0.83%) |
Feb 22, 2011 | 15.16 | 15.48 | 14.90 | 15.42 | 1,004,767 | +0.11(+0.71%) |
Feb 18, 2011 | 15.11 | 15.38 | 15.04 | 15.31 | 817,210 | +0.24(+1.57%) |
Feb 17, 2011 | 14.90 | 15.22 | 14.86 | 15.08 | 575,687 | +0.15(+0.99%) |
Feb 16, 2011 | 14.92 | 15.23 | 14.46 | 14.93 | 1,024,659 | +0.61(+4.27%) |
Feb 15, 2011 | 15.62 | 15.62 | 14.02 | 14.32 | 2,099,770 | -1.25(-8.04%) |
Feb 14, 2011 | 15.18 | 15.65 | 15.18 | 15.57 | 572,883 | +0.44(+2.93%) |
Feb 11, 2011 | 15.07 | 15.19 | 14.85 | 15.13 | 389,082 | +0.04(+0.26%) |
Feb 10, 2011 | 14.81 | 15.16 | 14.65 | 15.09 | 474,332 | +0.20(+1.32%) |
Feb 09, 2011 | 15.16 | 15.23 | 14.79 | 14.89 | 481,148 | -0.27(-1.76%) |
Feb 08, 2011 | 15.27 | 15.32 | 15.04 | 15.16 | 275,970 | -0.07(-0.45%) |
Feb 07, 2011 | 15.05 | 15.36 | 14.95 | 15.23 | 764,342 | +0.26(+1.71%) |
Feb 04, 2011 | 15.16 | 15.27 | 14.55 | 14.97 | 1,011,253 | -1.01(-6.30%) |
Feb 03, 2011 | 15.70 | 16.27 | 15.53 | 15.97 | 595,350 | +0.23(+1.44%) |
Feb 02, 2011 | 15.58 | 16.02 | 15.40 | 15.75 | 344,887 | +0.10(+0.63%) |
Feb 01, 2011 | 15.54 | 15.88 | 15.48 | 15.65 | 670,511 | +0.42(+2.75%) |
Jan 31, 2011 | 14.73 | 15.58 | 14.73 | 15.23 | 768,143 | +0.63(+4.29%) |
Jan 28, 2011 | 15.14 | 15.18 | 14.53 | 14.60 | 462,826 | -0.53(-3.52%) |
Jan 27, 2011 | 14.99 | 15.25 | 14.84 | 15.14 | 278,371 | +0.19(+1.25%) |
Jan 26, 2011 | 14.71 | 15.04 | 14.41 | 14.95 | 371,828 | +0.34(+2.29%) |
Jan 25, 2011 | 14.56 | 14.68 | 14.20 | 14.61 | 307,404 | +0.04(+0.27%) |
Jan 24, 2011 | 14.23 | 14.61 | 14.16 | 14.57 | 344,597 | +0.43(+3.03%) |
Jan 21, 2011 | 14.46 | 14.63 | 14.14 | 14.15 | 314,260 | -0.22(-1.54%) |
Jan 20, 2011 | 14.47 | 14.49 | 14.16 | 14.37 | 407,326 | -0.17(-1.15%) |
Jan 19, 2011 | 14.93 | 15.08 | 14.38 | 14.54 | 531,149 | -0.34(-2.25%) |
Jan 18, 2011 | 15.18 | 15.23 | 14.70 | 14.87 | 439,629 | -0.12(-0.79%) |
Jan 14, 2011 | 14.70 | 15.16 | 14.53 | 14.99 | 1,149,385 | +0.44(+3.05%) |
Jan 13, 2011 | 14.56 | 14.72 | 14.37 | 14.55 | 464,546 | -0.07(-0.51%) |
Jan 12, 2011 | 13.57 | 14.68 | 13.57 | 14.62 | 1,001,953 | +1.15(+8.53%) |
Jan 11, 2011 | 13.38 | 13.80 | 13.38 | 13.47 | 462,649 | +0.14(+1.04%) |
Jan 10, 2011 | 13.27 | 13.52 | 13.13 | 13.33 | 479,094 | +0.07(+0.52%) |
Jan 07, 2011 | 13.23 | 13.36 | 12.96 | 13.26 | 319,522 | +0.13(+0.98%) |
Jan 06, 2011 | 13.22 | 13.41 | 13.08 | 13.13 | 386,389 | -0.11(-0.82%) |
Jan 05, 2011 | 13.12 | 13.53 | 13.10 | 13.24 | 460,642 | +0.05(+0.37%) |
Jan 04, 2011 | 13.74 | 13.79 | 13.17 | 13.19 | 472,115 | -0.45(-3.32%) |
Jan 03, 2011 | 13.69 | 13.96 | 13.52 | 13.65 | 544,065 | +0.20(+1.47%) |
Dec 31, 2010 | 13.51 | 13.65 | 13.44 | 13.45 | 417,951 | -0.08(-0.58%) |
Dec 30, 2010 | 13.43 | 13.62 | 13.34 | 13.53 | 343,345 | +0.12(+0.88%) |
Dec 29, 2010 | 13.62 | 13.76 | 13.41 | 13.41 | 410,948 | -0.10(-0.73%) |
Dec 28, 2010 | 13.82 | 13.84 | 13.46 | 13.51 | 299,563 | -0.26(-1.86%) |
Dec 27, 2010 | 13.61 | 13.81 | 13.28 | 13.77 | 257,714 | +0.07(+0.50%) |
Dec 23, 2010 | 14.13 | 14.27 | 13.59 | 13.70 | 345,548 | -0.36(-2.59%) |
Dec 22, 2010 | 13.74 | 14.12 | 13.62 | 14.06 | 414,057 | +0.36(+2.59%) |
Dec 21, 2010 | 13.67 | 13.85 | 13.57 | 13.71 | 314,435 | +0.07(+0.51%) |
Dec 20, 2010 | 13.93 | 14.18 | 13.49 | 13.64 | 583,408 | -0.16(-1.14%) |
Dec 17, 2010 | 13.07 | 13.88 | 13.00 | 13.80 | 1,550,891 | +1.16(+9.21%) |
Dec 16, 2010 | 12.63 | 12.71 | 12.59 | 12.63 | 367,151 | +0.08(+0.63%) |
Dec 15, 2010 | 12.60 | 12.67 | 12.48 | 12.55 | 787,201 | +0.00(+0.00%) |
Dec 14, 2010 | 12.72 | 13.03 | 12.52 | 12.55 | 1,009,834 | -0.07(-0.55%) |
Dec 13, 2010 | 12.72 | 12.82 | 12.57 | 12.62 | 525,670 | -0.08(-0.62%) |
Dec 10, 2010 | 12.39 | 12.79 | 12.30 | 12.70 | 601,742 | +0.42(+3.45%) |
Dec 09, 2010 | 12.31 | 12.40 | 12.21 | 12.28 | 315,028 | +0.02(+0.18%) |
Dec 08, 2010 | 12.26 | 12.40 | 12.06 | 12.25 | 393,272 | +0.11(+0.87%) |
Dec 07, 2010 | 12.38 | 12.58 | 12.14 | 12.15 | 530,932 | -0.06(-0.48%) |
Dec 06, 2010 | 11.98 | 12.31 | 11.96 | 12.21 | 414,939 | +0.15(+1.23%) |
Dec 03, 2010 | 12.01 | 12.11 | 11.79 | 12.06 | 358,993 | +0.00(+0.00%) |
Dec 02, 2010 | 11.82 | 12.15 | 11.74 | 12.06 | 441,672 | +0.34(+2.86%) |
Dec 01, 2010 | 11.73 | 12.12 | 11.67 | 11.72 | 514,183 | +0.21(+1.80%) |
Nov 30, 2010 | 11.42 | 11.56 | 11.29 | 11.52 | 556,829 | -0.07(-0.60%) |
Nov 29, 2010 | 11.51 | 11.61 | 11.34 | 11.59 | 359,115 | -0.06(-0.51%) |
Nov 26, 2010 | 11.57 | 11.77 | 11.48 | 11.65 | 196,580 | +0.02(+0.17%) |
Nov 24, 2010 | 11.44 | 11.63 | 11.63 | 11.63 | 477,166 | +0.32(+2.79%) |
Nov 23, 2010 | 11.34 | 11.48 | 11.24 | 11.31 | 671,154 | -0.17(-1.46%) |
Nov 22, 2010 | 11.49 | 11.62 | 11.36 | 11.48 | 540,642 | -0.04(-0.34%) |
Nov 19, 2010 | 11.55 | 11.71 | 11.40 | 11.52 | 363,696 | -0.08(-0.68%) |
Nov 18, 2010 | 11.74 | 11.96 | 11.58 | 11.60 | 393,562 | +0.10(+0.86%) |
Nov 17, 2010 | 11.63 | 11.80 | 11.47 | 11.50 | 416,551 | -0.05(-0.43%) |
Nov 16, 2010 | 11.53 | 11.90 | 11.37 | 11.55 | 719,544 | -0.17(-1.42%) |
Nov 15, 2010 | 11.59 | 11.93 | 11.55 | 11.71 | 575,164 | +0.13(+1.10%) |
Nov 12, 2010 | 11.81 | 11.94 | 11.45 | 11.59 | 673,812 | -0.30(-2.49%) |
Nov 11, 2010 | 12.05 | 12.07 | 11.75 | 11.88 | 1,455,821 | -0.29(-2.35%) |
Nov 10, 2010 | 12.16 | 12.30 | 12.03 | 12.17 | 690,502 | +0.04(+0.32%) |
Nov 09, 2010 | 12.48 | 12.81 | 12.07 | 12.13 | 1,878,555 | -0.29(-2.30%) |
Nov 08, 2010 | 12.75 | 12.78 | 12.28 | 12.42 | 1,803,116 | -0.39(-3.08%) |
Nov 05, 2010 | 13.06 | 13.11 | 12.77 | 12.81 | 813,395 | -0.21(-1.59%) |
Nov 04, 2010 | 12.85 | 13.11 | 12.76 | 13.02 | 710,328 | +0.39(+3.13%) |
Nov 03, 2010 | 12.78 | 13.02 | 12.43 | 12.62 | 1,104,306 | -0.18(-1.39%) |
Nov 02, 2010 | 12.55 | 12.85 | 12.31 | 12.80 | 1,129,231 | +0.39(+3.18%) |
Nov 01, 2010 | 14.19 | 14.33 | 12.35 | 12.41 | 3,718,060 | -1.76(-12.40%) |
Oct 29, 2010 | 14.12 | 14.51 | 14.04 | 14.16 | 446,990 | +0.00(+0.00%) |
Oct 28, 2010 | 14.79 | 14.79 | 13.93 | 14.16 | 350,314 | -0.53(-3.62%) |
Oct 27, 2010 | 14.23 | 14.72 | 14.07 | 14.69 | 340,782 | +0.36(+2.55%) |
Oct 25, 2010 | 14.26 | 14.54 | 14.11 | 14.33 | 407,008 | +0.16(+1.11%) |
Oct 22, 2010 | 13.74 | 14.25 | 13.56 | 14.17 | 655,125 | +0.43(+3.16%) |
Oct 21, 2010 | 14.22 | 14.35 | 13.18 | 13.74 | 903,568 | -0.39(-2.79%) |
Oct 20, 2010 | 13.84 | 14.51 | 13.83 | 14.13 | 806,696 | +0.24(+1.70%) |
Oct 19, 2010 | 14.65 | 14.80 | 13.88 | 13.89 | 807,882 | -1.03(-6.87%) |
Oct 18, 2010 | 14.57 | 14.99 | 14.30 | 14.92 | 696,395 | +0.43(+3.00%) |
Oct 15, 2010 | 14.76 | 14.92 | 14.26 | 14.49 | 819,085 | -0.03(-0.20%) |
Oct 14, 2010 | 13.97 | 14.61 | 13.75 | 14.52 | 954,897 | +0.57(+4.10%) |
Oct 13, 2010 | 13.58 | 14.15 | 13.58 | 13.94 | 883,722 | +0.46(+3.40%) |
Oct 12, 2010 | 12.91 | 13.59 | 12.64 | 13.49 | 1,045,803 | +0.57(+4.39%) |
Oct 11, 2010 | 12.78 | 13.08 | 12.56 | 12.92 | 549,907 | +0.22(+1.71%) |
Oct 08, 2010 | 12.94 | 13.00 | 12.55 | 12.70 | 539,943 | -0.20(-1.53%) |
Oct 07, 2010 | 13.10 | 13.15 | 12.74 | 12.90 | 222,975 | -0.05(-0.38%) |
Oct 06, 2010 | 12.97 | 13.09 | 12.78 | 12.95 | 320,817 | -0.02(-0.15%) |
Oct 05, 2010 | 12.81 | 13.18 | 12.61 | 12.97 | 424,101 | +0.38(+3.06%) |
Oct 04, 2010 | 12.80 | 13.01 | 12.43 | 12.58 | 398,637 | -0.29(-2.22%) |
Oct 01, 2010 | 13.05 | 13.11 | 12.67 | 12.87 | 358,535 | -0.01(-0.08%) |
Sep 30, 2010 | 13.09 | 13.22 | 12.40 | 12.88 | 601,380 | -0.09(-0.68%) |
Sep 29, 2010 | 12.72 | 13.05 | 12.67 | 12.97 | 639,230 | +0.30(+2.34%) |
Sep 28, 2010 | 12.62 | 12.74 | 12.09 | 12.67 | 515,259 | +0.12(+0.94%) |
Sep 27, 2010 | 12.51 | 12.73 | 12.40 | 12.55 | 366,787 | +0.10(+0.79%) |
Sep 24, 2010 | 12.08 | 12.46 | 12.02 | 12.45 | 1,369,074 | +0.62(+5.25%) |
Sep 23, 2010 | 12.02 | 12.41 | 11.74 | 11.83 | 1,236,163 | -0.30(-2.44%) |
Sep 22, 2010 | 13.62 | 13.63 | 12.01 | 12.13 | 1,989,259 | -1.87(-13.38%) |
Sep 21, 2010 | 13.67 | 14.19 | 13.52 | 14.00 | 748,734 | +0.36(+2.68%) |
Sep 20, 2010 | 13.43 | 13.76 | 13.29 | 13.64 | 594,060 | +0.22(+1.65%) |
Sep 17, 2010 | 14.17 | 14.25 | 13.12 | 13.42 | 1,875,773 | -0.81(-5.72%) |
Sep 15, 2010 | 14.56 | 14.57 | 14.04 | 14.23 | 458,964 | -0.45(-3.09%) |
Sep 14, 2010 | 14.39 | 14.84 | 14.20 | 14.68 | 405,859 | +0.30(+2.06%) |
Sep 13, 2010 | 14.10 | 15.05 | 14.10 | 14.39 | 696,803 | +0.44(+3.18%) |
Sep 10, 2010 | 13.98 | 14.10 | 13.90 | 13.94 | 569,190 | -0.01(-0.07%) |
Sep 09, 2010 | 14.19 | 14.22 | 13.56 | 13.95 | 604,880 | -0.03(-0.21%) |
Sep 08, 2010 | 14.78 | 14.82 | 13.60 | 13.98 | 1,300,973 | -0.79(-5.34%) |
Sep 07, 2010 | 15.33 | 15.35 | 14.70 | 14.77 | 887,464 | -0.72(-4.65%) |
Sep 03, 2010 | 15.24 | 15.88 | 15.20 | 15.49 | 750,446 | +0.40(+2.68%) |
Sep 02, 2010 | 14.31 | 15.18 | 14.22 | 15.09 | 633,096 | +0.78(+5.44%) |