Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.65 | 14.78 | 14.62 | 14.72 | 883,255 | +0.06(+0.39%) |
Apr 28, 2011 | 14.53 | 14.71 | 14.51 | 14.67 | 986,683 | +0.08(+0.58%) |
Apr 27, 2011 | 14.46 | 14.59 | 14.41 | 14.58 | 945,604 | +0.14(+0.95%) |
Apr 26, 2011 | 14.32 | 14.51 | 14.26 | 14.45 | 797,003 | +0.19(+1.30%) |
Apr 25, 2011 | 14.26 | 14.29 | 14.18 | 14.26 | 916,293 | +0.04(+0.31%) |
Apr 21, 2011 | 14.20 | 14.22 | 14.14 | 14.22 | 1,068,756 | +0.08(+0.56%) |
Apr 20, 2011 | 14.05 | 14.23 | 14.02 | 14.14 | 1,262,265 | +0.26(+1.85%) |
Apr 19, 2011 | 13.93 | 14.01 | 13.86 | 13.88 | 1,211,590 | -0.05(-0.35%) |
Apr 18, 2011 | 14.03 | 14.04 | 13.85 | 13.93 | 988,372 | -0.23(-1.62%) |
Apr 15, 2011 | 13.99 | 14.18 | 13.92 | 14.16 | 1,159,091 | +0.21(+1.49%) |
Apr 14, 2011 | 13.86 | 13.96 | 13.80 | 13.95 | 1,725,930 | +0.02(+0.16%) |
Apr 13, 2011 | 14.00 | 14.04 | 13.88 | 13.93 | 1,271,456 | -0.01(-0.06%) |
Apr 12, 2011 | 14.14 | 14.18 | 13.89 | 13.94 | 1,160,016 | -0.27(-1.93%) |
Apr 11, 2011 | 14.41 | 14.43 | 14.17 | 14.21 | 1,072,659 | -0.23(-1.56%) |
Apr 08, 2011 | 14.57 | 14.57 | 14.35 | 14.44 | 985,923 | -0.06(-0.40%) |
Apr 07, 2011 | 14.60 | 14.62 | 14.44 | 14.49 | 1,301,857 | -0.13(-0.91%) |
Apr 06, 2011 | 14.69 | 14.73 | 14.59 | 14.63 | 1,484,470 | -0.04(-0.27%) |
Apr 05, 2011 | 14.67 | 14.72 | 14.58 | 14.67 | 1,059,711 | -0.06(-0.39%) |
Apr 04, 2011 | 14.68 | 14.80 | 14.60 | 14.72 | 1,012,018 | +0.06(+0.39%) |
Apr 01, 2011 | 14.59 | 14.73 | 14.59 | 14.67 | 1,622,917 | +0.12(+0.82%) |
Mar 31, 2011 | 14.40 | 14.59 | 14.39 | 14.55 | 965,602 | +0.16(+1.11%) |
Mar 30, 2011 | 14.39 | 14.39 | 14.39 | 14.39 | 594,958 | +0.18(+1.24%) |
Mar 29, 2011 | 14.04 | 14.23 | 13.99 | 14.21 | 930,831 | +0.15(+1.04%) |
Mar 28, 2011 | 14.26 | 14.35 | 14.05 | 14.06 | 1,125,170 | -0.16(-1.12%) |
Mar 25, 2011 | 14.23 | 14.41 | 14.21 | 14.22 | 980,212 | +0.00(+0.03%) |
Mar 24, 2011 | 14.19 | 14.27 | 14.10 | 14.22 | 649,335 | +0.09(+0.66%) |
Mar 23, 2011 | 14.17 | 14.17 | 14.03 | 14.13 | 675,360 | -0.05(-0.37%) |
Mar 22, 2011 | 14.18 | 14.26 | 14.16 | 14.18 | 1,307,905 | -0.01(-0.09%) |
Mar 21, 2011 | 14.28 | 14.31 | 14.18 | 14.19 | 1,495,796 | +0.34(+2.43%) |
Mar 18, 2011 | 13.83 | 14.02 | 13.81 | 13.86 | 1,306,263 | +0.12(+0.90%) |
Mar 17, 2011 | 13.71 | 13.78 | 13.56 | 13.73 | 1,404,805 | +0.15(+1.11%) |
Mar 16, 2011 | 13.66 | 13.74 | 13.54 | 13.58 | 2,267,928 | -0.09(-0.65%) |
Mar 15, 2011 | 13.66 | 13.97 | 13.63 | 13.67 | 1,936,754 | -0.30(-2.15%) |
Mar 14, 2011 | 13.97 | 14.06 | 13.89 | 13.97 | 1,357,939 | -0.09(-0.66%) |
Mar 11, 2011 | 13.94 | 14.12 | 13.94 | 14.06 | 962,460 | +0.00(+0.00%) |
Mar 10, 2011 | 14.18 | 14.18 | 14.01 | 14.06 | 1,137,423 | -0.26(-1.84%) |
Mar 09, 2011 | 14.35 | 14.46 | 14.28 | 14.33 | 1,586,951 | -0.05(-0.34%) |
Mar 08, 2011 | 14.40 | 14.45 | 14.32 | 14.38 | 1,681,075 | -0.01(-0.06%) |
Mar 07, 2011 | 14.45 | 14.58 | 14.32 | 14.39 | 4,150,162 | -0.09(-0.64%) |
Mar 04, 2011 | 14.56 | 14.56 | 14.38 | 14.48 | 1,419,774 | -0.10(-0.66%) |
Mar 03, 2011 | 14.27 | 14.63 | 14.24 | 14.57 | 1,822,220 | +0.39(+2.72%) |
Mar 02, 2011 | 14.02 | 14.24 | 13.97 | 14.19 | 1,467,509 | +0.22(+1.57%) |
Mar 01, 2011 | 14.04 | 14.27 | 13.95 | 13.97 | 1,380,016 | -0.02(-0.16%) |
Feb 28, 2011 | 14.05 | 14.19 | 13.99 | 13.99 | 1,251,500 | -0.05(-0.37%) |
Feb 25, 2011 | 13.84 | 14.04 | 13.77 | 14.04 | 839,354 | +0.27(+1.98%) |
Feb 24, 2011 | 13.90 | 13.91 | 13.71 | 13.77 | 1,114,650 | -0.12(-0.88%) |
Feb 23, 2011 | 14.15 | 14.15 | 13.89 | 13.89 | 1,195,651 | -0.22(-1.58%) |
Feb 22, 2011 | 14.12 | 14.21 | 14.06 | 14.12 | 1,766,798 | -0.08(-0.56%) |
Feb 18, 2011 | 14.18 | 14.20 | 14.10 | 14.20 | 751,902 | +0.07(+0.47%) |
Feb 17, 2011 | 14.10 | 14.16 | 14.00 | 14.13 | 1,028,079 | +0.06(+0.41%) |
Feb 16, 2011 | 14.04 | 14.10 | 14.00 | 14.07 | 1,048,302 | +0.07(+0.47%) |
Feb 15, 2011 | 13.96 | 14.06 | 13.90 | 14.01 | 1,059,392 | +0.03(+0.22%) |
Feb 14, 2011 | 13.89 | 13.99 | 13.85 | 13.98 | 1,403,733 | +0.09(+0.66%) |
Feb 11, 2011 | 13.78 | 13.92 | 13.76 | 13.89 | 1,638,678 | +0.06(+0.44%) |
Feb 10, 2011 | 13.74 | 13.83 | 13.60 | 13.82 | 2,353,536 | +0.02(+0.13%) |
Feb 09, 2011 | 13.91 | 13.91 | 13.76 | 13.81 | 1,081,897 | -0.10(-0.69%) |
Feb 08, 2011 | 14.07 | 14.07 | 13.89 | 13.90 | 1,087,666 | -0.12(-0.88%) |
Feb 07, 2011 | 14.07 | 14.12 | 13.96 | 14.03 | 1,078,744 | -0.03(-0.22%) |
Feb 04, 2011 | 14.01 | 14.10 | 13.99 | 14.06 | 848,579 | +0.07(+0.50%) |
Feb 03, 2011 | 13.93 | 14.04 | 13.85 | 13.99 | 1,281,665 | +0.02(+0.16%) |
Feb 02, 2011 | 13.90 | 14.07 | 13.87 | 13.96 | 1,259,086 | +0.01(+0.09%) |
Feb 01, 2011 | 13.79 | 13.98 | 13.62 | 13.95 | 1,994,266 | +0.20(+1.44%) |
Jan 31, 2011 | 13.95 | 13.95 | 13.57 | 13.75 | 2,821,590 | -0.27(-1.94%) |
Jan 28, 2011 | 14.26 | 14.39 | 14.01 | 14.03 | 1,143,459 | -0.28(-1.96%) |
Jan 27, 2011 | 14.29 | 14.41 | 14.26 | 14.31 | 1,702,602 | -0.20(-1.39%) |
Jan 26, 2011 | 14.35 | 14.53 | 14.30 | 14.51 | 1,228,001 | +0.17(+1.16%) |
Jan 25, 2011 | 14.25 | 14.36 | 14.20 | 14.34 | 1,331,033 | +0.04(+0.25%) |
Jan 24, 2011 | 14.16 | 14.39 | 14.16 | 14.31 | 1,013,571 | +0.12(+0.83%) |
Jan 21, 2011 | 14.26 | 14.26 | 14.09 | 14.19 | 754,774 | -0.01(-0.06%) |
Jan 20, 2011 | 14.23 | 14.36 | 14.17 | 14.20 | 1,010,163 | -0.09(-0.61%) |
Jan 19, 2011 | 14.42 | 14.44 | 14.27 | 14.28 | 1,420,127 | -0.13(-0.91%) |
Jan 18, 2011 | 14.30 | 14.43 | 14.28 | 14.42 | 2,031,152 | +0.12(+0.83%) |
Jan 14, 2011 | 14.18 | 14.34 | 14.18 | 14.30 | 1,002,848 | +0.07(+0.46%) |
Jan 13, 2011 | 14.17 | 14.23 | 14.08 | 14.23 | 1,027,298 | +0.08(+0.56%) |
Jan 12, 2011 | 14.19 | 14.24 | 14.14 | 14.15 | 661,906 | +0.06(+0.44%) |
Jan 11, 2011 | 14.10 | 14.10 | 13.97 | 14.09 | 756,903 | +0.07(+0.53%) |
Jan 10, 2011 | 13.92 | 14.10 | 13.87 | 14.02 | 1,514,215 | +0.07(+0.50%) |
Jan 07, 2011 | 13.99 | 14.03 | 13.85 | 13.95 | 1,002,814 | -0.01(-0.09%) |
Jan 06, 2011 | 13.96 | 13.99 | 13.87 | 13.96 | 587,387 | +0.01(+0.09%) |
Jan 05, 2011 | 13.88 | 14.00 | 13.85 | 13.95 | 654,311 | -0.00(-0.03%) |
Jan 04, 2011 | 13.98 | 13.98 | 13.82 | 13.95 | 1,068,031 | +0.00(+0.03%) |
Jan 03, 2011 | 13.99 | 14.07 | 13.92 | 13.95 | 1,187,391 | +0.09(+0.66%) |
Dec 31, 2010 | 13.91 | 14.07 | 13.85 | 13.85 | 839,683 | -0.09(-0.63%) |
Dec 30, 2010 | 13.99 | 14.08 | 13.94 | 13.94 | 544,976 | -0.05(-0.38%) |
Dec 29, 2010 | 13.92 | 14.05 | 13.89 | 13.99 | 826,540 | +0.12(+0.85%) |
Dec 28, 2010 | 13.87 | 13.91 | 13.81 | 13.88 | 1,093,679 | +0.01(+0.06%) |
Dec 27, 2010 | 13.80 | 13.88 | 13.74 | 13.87 | 671,078 | +0.03(+0.22%) |
Dec 23, 2010 | 13.77 | 13.90 | 13.72 | 13.84 | 726,689 | +0.06(+0.45%) |
Dec 22, 2010 | 14.03 | 14.03 | 13.74 | 13.78 | 1,440,441 | -0.26(-1.84%) |
Dec 21, 2010 | 13.93 | 14.09 | 13.93 | 14.03 | 1,171,731 | +0.10(+0.69%) |
Dec 20, 2010 | 13.96 | 14.00 | 13.90 | 13.94 | 654,272 | +0.01(+0.06%) |
Dec 17, 2010 | 13.97 | 13.97 | 13.83 | 13.93 | 1,425,666 | +0.04(+0.25%) |
Dec 16, 2010 | 13.83 | 13.91 | 13.76 | 13.89 | 1,101,208 | +0.12(+0.89%) |
Dec 15, 2010 | 14.00 | 14.06 | 13.77 | 13.77 | 1,412,172 | -0.24(-1.72%) |
Dec 14, 2010 | 13.97 | 14.04 | 13.88 | 14.01 | 1,183,374 | +0.10(+0.69%) |
Dec 13, 2010 | 13.99 | 13.99 | 13.88 | 13.92 | 880,067 | +0.00(+0.03%) |
Dec 10, 2010 | 13.89 | 13.96 | 13.86 | 13.91 | 1,274,868 | +0.03(+0.19%) |
Dec 09, 2010 | 13.89 | 13.92 | 13.77 | 13.89 | 1,415,176 | +0.07(+0.54%) |
Dec 08, 2010 | 13.95 | 14.05 | 13.73 | 13.81 | 2,232,261 | -0.16(-1.12%) |
Dec 07, 2010 | 14.09 | 14.14 | 13.92 | 13.97 | 8,151,765 | -0.03(-0.22%) |
Dec 06, 2010 | 13.88 | 14.02 | 13.88 | 14.00 | 2,275,762 | +0.08(+0.56%) |
Dec 03, 2010 | 13.75 | 13.95 | 13.71 | 13.92 | 2,869,999 | +0.10(+0.69%) |
Dec 02, 2010 | 13.23 | 13.93 | 13.22 | 13.82 | 5,101,647 | +0.60(+4.54%) |
Dec 01, 2010 | 13.10 | 13.31 | 13.08 | 13.22 | 1,915,501 | +0.31(+2.39%) |
Nov 30, 2010 | 12.97 | 13.00 | 12.87 | 12.91 | 1,984,887 | -0.12(-0.94%) |
Nov 29, 2010 | 13.13 | 13.13 | 12.93 | 13.04 | 1,163,612 | -0.15(-1.12%) |
Nov 26, 2010 | 13.14 | 13.28 | 13.14 | 13.18 | 252,253 | -0.04(-0.33%) |
Nov 24, 2010 | 13.07 | 13.23 | 13.23 | 13.23 | 892,303 | +0.24(+1.84%) |
Nov 23, 2010 | 13.02 | 13.09 | 12.93 | 12.99 | 1,127,683 | -0.15(-1.13%) |
Nov 22, 2010 | 13.05 | 13.16 | 12.97 | 13.14 | 762,291 | +0.01(+0.07%) |
Nov 19, 2010 | 13.12 | 13.14 | 12.99 | 13.13 | 793,669 | -0.03(-0.26%) |
Nov 18, 2010 | 13.04 | 13.18 | 13.01 | 13.16 | 1,509,101 | +0.20(+1.54%) |
Nov 17, 2010 | 12.84 | 13.04 | 12.79 | 12.96 | 1,346,691 | +0.18(+1.43%) |
Nov 16, 2010 | 12.90 | 12.94 | 12.67 | 12.78 | 1,170,536 | -0.19(-1.48%) |
Nov 15, 2010 | 12.98 | 13.06 | 12.95 | 12.97 | 1,445,300 | +0.01(+0.10%) |
Nov 12, 2010 | 12.97 | 13.06 | 12.78 | 12.96 | 1,274,829 | -0.11(-0.87%) |
Nov 11, 2010 | 13.12 | 13.20 | 13.05 | 13.07 | 1,920,872 | -0.17(-1.28%) |
Nov 10, 2010 | 13.26 | 13.42 | 13.16 | 13.24 | 986,921 | +0.00(+0.03%) |
Nov 09, 2010 | 13.28 | 13.37 | 13.19 | 13.24 | 548,725 | -0.03(-0.26%) |
Nov 08, 2010 | 13.33 | 13.34 | 13.24 | 13.27 | 642,395 | -0.09(-0.68%) |
Nov 05, 2010 | 13.40 | 13.41 | 13.29 | 13.36 | 629,481 | -0.04(-0.29%) |
Nov 04, 2010 | 13.35 | 13.45 | 13.34 | 13.40 | 720,591 | +0.18(+1.35%) |
Nov 03, 2010 | 13.21 | 13.30 | 13.15 | 13.22 | 777,884 | +0.03(+0.26%) |
Nov 02, 2010 | 13.08 | 13.28 | 13.08 | 13.19 | 866,717 | +0.20(+1.51%) |
Nov 01, 2010 | 13.19 | 13.21 | 12.88 | 12.99 | 924,453 | -0.10(-0.80%) |
Oct 29, 2010 | 13.00 | 13.12 | 12.94 | 13.10 | 1,315,127 | +0.09(+0.70%) |
Oct 28, 2010 | 12.93 | 13.04 | 12.93 | 13.01 | 1,261,262 | +0.11(+0.88%) |
Oct 27, 2010 | 12.79 | 12.91 | 12.75 | 12.89 | 1,062,588 | -0.03(-0.20%) |
Oct 25, 2010 | 12.88 | 12.99 | 12.86 | 12.92 | 1,544,483 | +0.09(+0.71%) |
Oct 22, 2010 | 12.83 | 12.87 | 12.75 | 12.83 | 941,150 | +0.04(+0.31%) |
Oct 21, 2010 | 12.89 | 12.95 | 12.68 | 12.79 | 860,918 | -0.05(-0.41%) |
Oct 20, 2010 | 12.71 | 12.88 | 12.71 | 12.84 | 922,707 | +0.13(+0.99%) |
Oct 19, 2010 | 12.69 | 12.81 | 12.61 | 12.71 | 966,994 | -0.11(-0.88%) |
Oct 18, 2010 | 12.77 | 12.84 | 12.71 | 12.83 | 567,357 | +0.04(+0.31%) |
Oct 15, 2010 | 12.78 | 12.82 | 12.72 | 12.79 | 729,641 | +0.10(+0.75%) |
Oct 14, 2010 | 12.73 | 12.75 | 12.61 | 12.69 | 991,279 | -0.04(-0.34%) |
Oct 13, 2010 | 12.69 | 12.79 | 12.69 | 12.74 | 1,157,962 | +0.07(+0.55%) |
Oct 12, 2010 | 12.74 | 12.78 | 12.59 | 12.67 | 1,178,949 | -0.13(-1.02%) |
Oct 11, 2010 | 12.74 | 12.85 | 12.74 | 12.80 | 1,761,872 | +0.05(+0.41%) |
Oct 08, 2010 | 12.74 | 12.77 | 12.64 | 12.74 | 859,804 | +0.04(+0.31%) |
Oct 07, 2010 | 12.66 | 12.74 | 12.61 | 12.71 | 1,143,939 | +0.07(+0.52%) |
Oct 06, 2010 | 12.61 | 12.67 | 12.58 | 12.64 | 1,196,846 | +0.02(+0.17%) |
Oct 05, 2010 | 12.61 | 12.67 | 12.53 | 12.62 | 966,987 | +0.07(+0.55%) |
Oct 04, 2010 | 12.55 | 12.65 | 12.44 | 12.55 | 2,667,473 | +0.00(+0.04%) |
Oct 01, 2010 | 12.54 | 12.61 | 12.46 | 12.54 | 1,651,732 | +0.09(+0.72%) |
Sep 30, 2010 | 12.45 | 12.62 | 12.40 | 12.45 | 2,636,892 | -0.03(-0.27%) |
Sep 29, 2010 | 12.51 | 12.60 | 12.45 | 12.49 | 1,524,725 | -0.02(-0.17%) |
Sep 28, 2010 | 12.53 | 12.58 | 12.44 | 12.51 | 2,405,041 | -0.02(-0.17%) |
Sep 27, 2010 | 12.46 | 12.55 | 12.35 | 12.53 | 1,141,368 | +0.06(+0.45%) |
Sep 24, 2010 | 12.33 | 12.48 | 12.29 | 12.47 | 893,723 | +0.30(+2.50%) |
Sep 23, 2010 | 12.15 | 12.30 | 12.08 | 12.17 | 712,553 | -0.08(-0.64%) |
Sep 22, 2010 | 12.23 | 12.34 | 12.14 | 12.25 | 1,170,453 | -0.01(-0.11%) |
Sep 21, 2010 | 12.38 | 12.46 | 12.25 | 12.26 | 1,359,265 | -0.09(-0.74%) |
Sep 20, 2010 | 12.19 | 12.37 | 12.17 | 12.35 | 855,393 | +0.19(+1.57%) |
Sep 17, 2010 | 12.16 | 12.26 | 12.12 | 12.16 | 1,350,525 | -0.03(-0.21%) |
Sep 15, 2010 | 12.28 | 12.28 | 12.17 | 12.19 | 1,457,221 | -0.11(-0.92%) |
Sep 14, 2010 | 12.47 | 12.49 | 12.30 | 12.30 | 115,354 | -0.19(-1.50%) |
Sep 13, 2010 | 12.49 | 12.53 | 12.40 | 12.49 | 1,730,689 | +0.17(+1.41%) |
Sep 10, 2010 | 12.19 | 12.34 | 12.13 | 12.31 | 1,843,380 | +0.17(+1.38%) |
Sep 09, 2010 | 12.10 | 12.19 | 12.05 | 12.15 | 1,129,896 | +0.19(+1.55%) |
Sep 08, 2010 | 11.99 | 12.05 | 11.93 | 11.96 | 1,119,116 | -0.01(-0.07%) |
Sep 07, 2010 | 12.04 | 12.12 | 11.95 | 11.97 | 268 | -0.13(-1.10%) |
Sep 03, 2010 | 12.08 | 12.14 | 11.99 | 12.10 | 1,822,776 | +0.11(+0.90%) |
Sep 02, 2010 | 12.09 | 12.13 | 11.96 | 11.99 | 2,170,361 | -0.09(-0.71%) |
Sep 01, 2010 | 12.02 | 12.19 | 11.98 | 12.08 | 2,477,794 | +0.18(+1.49%) |
Aug 31, 2010 | 11.90 | 11.94 | 11.61 | 11.90 | 8,538 | +0.16(+1.40%) |
Aug 30, 2010 | 11.87 | 11.93 | 11.73 | 11.74 | 600,181 | -0.14(-1.16%) |
Aug 27, 2010 | 11.88 | 11.92 | 11.68 | 11.88 | 1,140,448 | +0.08(+0.66%) |
Aug 26, 2010 | 11.94 | 11.95 | 11.74 | 11.80 | 995,330 | -0.08(-0.65%) |
Aug 25, 2010 | 11.70 | 11.89 | 11.65 | 11.88 | 1,205,195 | +0.09(+0.73%) |
Aug 24, 2010 | 11.68 | 11.87 | 11.66 | 11.79 | 336 | -0.04(-0.36%) |
Aug 23, 2010 | 11.87 | 11.99 | 11.84 | 11.84 | 1,127,654 | -0.01(-0.07%) |
Aug 20, 2010 | 11.92 | 11.93 | 11.73 | 11.84 | 834,556 | -0.12(-1.01%) |
Aug 19, 2010 | 11.98 | 12.02 | 11.77 | 11.96 | 336 | -0.05(-0.39%) |
Aug 18, 2010 | 12.02 | 12.06 | 11.90 | 12.01 | 1,319,279 | +0.00(+0.04%) |
Aug 17, 2010 | 11.91 | 12.17 | 11.80 | 12.01 | 1,933,027 | +0.36(+3.07%) |
Aug 16, 2010 | 11.56 | 11.66 | 11.46 | 11.65 | 842,768 | +0.05(+0.45%) |
Aug 13, 2010 | 11.60 | 11.70 | 11.41 | 11.60 | 1,219,586 | +0.13(+1.09%) |
Aug 12, 2010 | 11.46 | 11.52 | 11.36 | 11.47 | 645,724 | -0.12(-1.04%) |
Aug 11, 2010 | 11.69 | 11.69 | 11.52 | 11.59 | 1,259,112 | -0.19(-1.65%) |
Aug 10, 2010 | 11.74 | 11.90 | 11.67 | 11.79 | 860,303 | -0.03(-0.29%) |
Aug 09, 2010 | 11.69 | 11.87 | 11.65 | 11.82 | 1,049,219 | +0.20(+1.75%) |
Aug 06, 2010 | 11.62 | 11.69 | 11.44 | 11.62 | 1,263,103 | -0.14(-1.17%) |
Aug 05, 2010 | 11.69 | 11.81 | 11.66 | 11.76 | 1,063,350 | +0.03(+0.22%) |
Aug 04, 2010 | 11.68 | 11.75 | 11.61 | 11.73 | 1,191,586 | +0.11(+0.93%) |
Aug 03, 2010 | 11.67 | 11.72 | 11.60 | 11.62 | 2,762,503 | -0.09(-0.77%) |
Aug 02, 2010 | 11.75 | 11.83 | 11.66 | 11.71 | 1,924,514 | +0.08(+0.70%) |
Jul 30, 2010 | 11.63 | 11.72 | 11.51 | 11.63 | 842,580 | -0.03(-0.22%) |
Jul 29, 2010 | 11.83 | 11.86 | 11.53 | 11.66 | 1,825,678 | -0.13(-1.10%) |
Jul 28, 2010 | 12.20 | 12.20 | 11.71 | 11.79 | 2,533,707 | -0.53(-4.27%) |
Jul 27, 2010 | 12.31 | 12.45 | 12.20 | 12.31 | 268 | +0.10(+0.81%) |
Jul 26, 2010 | 12.12 | 12.31 | 12.11 | 12.21 | 1,983,819 | +0.13(+1.07%) |
Jul 23, 2010 | 11.76 | 12.10 | 11.71 | 12.09 | 2,080,972 | +0.32(+2.71%) |
Jul 22, 2010 | 11.59 | 11.80 | 11.55 | 11.77 | 1,711,054 | +0.31(+2.67%) |
Jul 21, 2010 | 11.62 | 11.63 | 11.38 | 11.46 | 1,038,252 | -0.10(-0.90%) |
Jul 20, 2010 | 11.34 | 11.62 | 11.34 | 11.56 | 1,553,156 | +0.07(+0.60%) |
Jul 19, 2010 | 11.53 | 11.53 | 11.39 | 11.49 | 1,070,384 | +0.02(+0.19%) |
Jul 16, 2010 | 11.47 | 11.76 | 11.46 | 11.47 | 1,072,982 | -0.29(-2.49%) |
Jul 15, 2010 | 11.84 | 11.85 | 11.61 | 11.77 | 1,247,208 | -0.05(-0.44%) |
Jul 14, 2010 | 11.78 | 11.85 | 11.70 | 11.82 | 769,241 | +0.03(+0.29%) |
Jul 13, 2010 | 11.74 | 11.82 | 11.71 | 11.78 | 1,050,848 | +0.14(+1.19%) |
Jul 12, 2010 | 11.57 | 11.69 | 11.52 | 11.65 | 793,660 | +0.06(+0.52%) |
Jul 09, 2010 | 11.58 | 11.60 | 11.49 | 11.58 | 534,220 | +0.06(+0.49%) |
Jul 08, 2010 | 11.45 | 11.57 | 11.44 | 11.53 | 1,099,202 | +0.14(+1.21%) |
Jul 07, 2010 | 11.12 | 11.40 | 11.10 | 11.39 | 1,509,539 | +0.30(+2.72%) |
Jul 06, 2010 | 10.98 | 11.13 | 10.92 | 11.09 | 5,129 | +0.19(+1.78%) |
Jul 02, 2010 | 10.89 | 10.94 | 10.80 | 10.89 | 1,414,775 | -0.02(-0.16%) |
Jul 01, 2010 | 11.01 | 11.01 | 10.74 | 10.91 | 1,605,550 | -0.06(-0.59%) |
Jun 30, 2010 | 11.06 | 11.17 | 10.95 | 10.98 | 2,106 | -0.08(-0.70%) |
Jun 29, 2010 | 11.35 | 11.35 | 11.02 | 11.05 | 1,545,955 | -0.29(-2.55%) |
Jun 25, 2010 | 11.34 | 11.43 | 11.17 | 11.34 | 1,645,113 | +0.09(+0.77%) |
Jun 24, 2010 | 11.30 | 11.39 | 11.24 | 11.26 | 704,946 | -0.10(-0.91%) |
Jun 23, 2010 | 11.55 | 11.56 | 11.34 | 11.36 | 793,102 | -0.17(-1.50%) |
Jun 22, 2010 | 11.65 | 11.78 | 11.53 | 11.53 | 1,952,356 | -0.13(-1.15%) |
Jun 21, 2010 | 11.52 | 11.68 | 11.42 | 11.67 | 2,910,798 | +0.23(+2.04%) |
Jun 18, 2010 | 11.43 | 11.51 | 11.38 | 11.43 | 1,387,473 | -0.05(-0.41%) |
Jun 17, 2010 | 11.48 | 11.52 | 11.39 | 11.48 | 916,093 | +0.00(+0.00%) |
Jun 16, 2010 | 11.37 | 11.52 | 11.36 | 11.48 | 1,006,450 | +0.06(+0.53%) |
Jun 15, 2010 | 11.25 | 11.43 | 11.25 | 11.42 | 1,407,252 | +0.22(+2.00%) |
Jun 14, 2010 | 11.33 | 11.37 | 11.19 | 11.20 | 1,673,549 | -0.08(-0.73%) |
Jun 11, 2010 | 11.17 | 11.30 | 11.05 | 11.28 | 1,453,993 | +0.06(+0.58%) |
Jun 10, 2010 | 11.28 | 11.40 | 11.08 | 11.21 | 2,346,917 | +0.10(+0.88%) |
Jun 09, 2010 | 11.07 | 11.21 | 10.97 | 11.12 | 2,296,228 | +0.06(+0.58%) |
Jun 08, 2010 | 10.82 | 11.09 | 10.76 | 11.05 | 3,017,004 | +0.21(+1.97%) |
Jun 07, 2010 | 10.90 | 11.01 | 10.84 | 10.84 | 1,452,781 | -0.06(-0.59%) |
Jun 04, 2010 | 10.90 | 11.13 | 10.86 | 10.90 | 1,545,903 | -0.26(-2.37%) |
Jun 03, 2010 | 11.04 | 11.20 | 11.04 | 11.17 | 1,207,840 | +0.09(+0.77%) |
Jun 02, 2010 | 10.91 | 11.09 | 10.82 | 11.08 | 12,041 | +0.24(+2.17%) |
Jun 01, 2010 | 11.09 | 11.12 | 10.84 | 10.85 | 1,613,641 | -0.32(-2.91%) |
May 28, 2010 | 11.17 | 11.29 | 10.91 | 11.17 | 1,989,376 | +0.20(+1.83%) |
May 27, 2010 | 10.85 | 10.98 | 10.78 | 10.97 | 1,737,352 | +0.30(+2.80%) |
May 26, 2010 | 10.68 | 10.82 | 10.62 | 10.67 | 1,484,246 | +0.01(+0.08%) |
May 25, 2010 | 10.58 | 10.69 | 10.38 | 10.66 | 2,229,286 | -0.10(-0.95%) |
May 24, 2010 | 10.78 | 10.93 | 10.75 | 10.77 | 1,099,311 | -0.09(-0.79%) |
May 21, 2010 | 10.72 | 10.86 | 10.65 | 10.85 | 1,631,820 | +0.06(+0.56%) |
May 20, 2010 | 10.91 | 11.03 | 10.79 | 10.79 | 1,636,645 | -0.38(-3.44%) |
May 19, 2010 | 11.24 | 11.31 | 11.05 | 11.18 | 1,542,620 | -0.09(-0.76%) |
May 18, 2010 | 11.56 | 11.56 | 11.25 | 11.26 | 1,776,535 | -0.24(-2.05%) |
May 17, 2010 | 11.54 | 11.57 | 11.22 | 11.50 | 1,929,792 | +0.02(+0.15%) |
May 14, 2010 | 11.48 | 11.63 | 11.43 | 11.48 | 1,278,601 | -0.18(-1.54%) |
May 13, 2010 | 11.57 | 11.74 | 11.50 | 11.66 | 1,268,736 | +0.05(+0.40%) |
May 12, 2010 | 11.65 | 11.72 | 11.57 | 11.61 | 2,162,502 | +0.01(+0.11%) |
May 11, 2010 | 11.59 | 11.72 | 11.57 | 11.60 | 1,121,473 | +0.00(+0.00%) |
May 10, 2010 | 11.44 | 11.60 | 11.44 | 11.60 | 2,092,754 | +0.29(+2.53%) |
May 07, 2010 | 11.29 | 11.47 | 11.07 | 11.31 | 3,661,100 | +0.05(+0.42%) |
May 06, 2010 | 11.27 | 11.63 | 10.91 | 11.27 | 233 | -0.29(-2.51%) |
May 05, 2010 | 11.58 | 11.61 | 11.47 | 11.56 | 1,612,328 | -0.04(-0.37%) |
May 04, 2010 | 11.75 | 11.81 | 11.46 | 11.60 | 1,633,229 | -0.27(-2.23%) |