Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.68 | 17.78 | 17.51 | 17.61 | 3,129,870 | +0.12(+0.69%) |
May 23, 2011 | 18.11 | 18.11 | 17.30 | 17.49 | 7,220,360 | -0.89(-4.85%) |
May 20, 2011 | 18.18 | 18.57 | 18.11 | 18.38 | 3,188,654 | +0.76(+4.32%) |
May 19, 2011 | 17.53 | 17.64 | 17.44 | 17.62 | 2,861,554 | +0.52(+3.04%) |
May 18, 2011 | 16.87 | 17.19 | 16.87 | 17.10 | 1,720,662 | +0.22(+1.28%) |
May 17, 2011 | 16.76 | 17.04 | 16.76 | 16.89 | 1,854,309 | +0.01(+0.05%) |
May 16, 2011 | 16.89 | 17.06 | 16.83 | 16.88 | 2,991,411 | -0.20(-1.15%) |
May 13, 2011 | 17.30 | 17.32 | 17.02 | 17.07 | 1,961,285 | -0.27(-1.54%) |
May 12, 2011 | 17.24 | 17.39 | 17.12 | 17.34 | 1,875,286 | -0.09(-0.49%) |
May 11, 2011 | 17.30 | 17.48 | 17.21 | 17.43 | 3,371,765 | +0.09(+0.50%) |
May 10, 2011 | 17.38 | 17.46 | 17.25 | 17.34 | 2,337,700 | +0.05(+0.30%) |
May 09, 2011 | 17.27 | 17.31 | 17.13 | 17.29 | 1,096,839 | -0.04(-0.25%) |
May 06, 2011 | 17.33 | 17.63 | 17.20 | 17.33 | 2,540,424 | +0.14(+0.80%) |
May 05, 2011 | 17.00 | 17.49 | 16.97 | 17.19 | 3,656,856 | +0.22(+1.32%) |
May 04, 2011 | 17.12 | 17.20 | 16.82 | 16.97 | 2,526,032 | -0.50(-2.86%) |
May 03, 2011 | 17.39 | 17.49 | 17.30 | 17.47 | 1,575,895 | -0.11(-0.64%) |
May 02, 2011 | 17.56 | 17.58 | 17.52 | 17.58 | 1,148,847 | -0.02(-0.10%) |
Apr 29, 2011 | 17.46 | 17.68 | 17.44 | 17.60 | 2,144,428 | +0.16(+0.94%) |
Apr 28, 2011 | 17.25 | 17.46 | 17.24 | 17.44 | 2,882,941 | +0.31(+1.81%) |
Apr 27, 2011 | 16.97 | 17.19 | 16.97 | 17.13 | 4,114,415 | +0.13(+0.76%) |
Apr 26, 2011 | 17.20 | 17.28 | 16.89 | 17.00 | 4,413,273 | -0.58(-3.33%) |
Apr 25, 2011 | 17.68 | 17.69 | 17.51 | 17.58 | 1,235,138 | -0.14(-0.78%) |
Apr 21, 2011 | 17.73 | 17.75 | 17.39 | 17.72 | 2,579,898 | +0.61(+3.57%) |
Apr 20, 2011 | 16.95 | 17.11 | 16.90 | 17.11 | 2,697,539 | +0.89(+5.52%) |
Apr 19, 2011 | 16.15 | 16.39 | 16.08 | 16.21 | 2,319,044 | -0.28(-1.67%) |
Apr 18, 2011 | 16.54 | 16.64 | 16.33 | 16.49 | 2,479,944 | -0.15(-0.88%) |
Apr 15, 2011 | 16.51 | 16.64 | 16.51 | 16.64 | 2,945,169 | +0.33(+2.00%) |
Apr 14, 2011 | 16.14 | 16.31 | 16.14 | 16.31 | 1,270,027 | +0.12(+0.74%) |
Apr 13, 2011 | 16.32 | 16.34 | 16.03 | 16.19 | 1,583,745 | +0.21(+1.33%) |
Apr 12, 2011 | 16.03 | 16.15 | 15.96 | 15.98 | 1,564,495 | -0.12(-0.74%) |
Apr 11, 2011 | 16.26 | 16.33 | 16.03 | 16.09 | 2,872,508 | +0.32(+2.02%) |
Apr 08, 2011 | 15.81 | 16.01 | 15.65 | 15.78 | 3,121,277 | +0.85(+5.71%) |
Apr 07, 2011 | 15.01 | 15.04 | 14.82 | 14.92 | 1,428,157 | -0.06(-0.40%) |
Apr 06, 2011 | 15.08 | 15.10 | 14.92 | 14.98 | 947,769 | -0.09(-0.57%) |
Apr 05, 2011 | 15.03 | 15.10 | 14.98 | 15.07 | 1,022,188 | -0.02(-0.11%) |
Apr 04, 2011 | 15.01 | 15.10 | 14.94 | 15.09 | 1,753,039 | +0.24(+1.62%) |
Apr 01, 2011 | 14.75 | 14.91 | 14.73 | 14.85 | 1,471,244 | +0.57(+3.98%) |
Mar 31, 2011 | 14.18 | 14.42 | 14.18 | 14.28 | 1,883,272 | +0.28(+2.03%) |
Mar 30, 2011 | 13.99 | 13.99 | 13.99 | 13.99 | 2,294,029 | -0.20(-1.39%) |
Mar 29, 2011 | 14.36 | 14.36 | 14.15 | 14.19 | 2,046,477 | -0.22(-1.55%) |
Mar 28, 2011 | 14.51 | 14.55 | 14.38 | 14.42 | 1,664,089 | -0.21(-1.47%) |
Mar 25, 2011 | 14.49 | 14.76 | 14.49 | 14.63 | 1,204,838 | -0.03(-0.18%) |
Mar 24, 2011 | 14.59 | 14.66 | 14.45 | 14.66 | 1,389,934 | +0.34(+2.40%) |
Mar 23, 2011 | 14.23 | 14.35 | 14.21 | 14.31 | 1,299,159 | +0.01(+0.06%) |
Mar 22, 2011 | 14.34 | 14.39 | 14.18 | 14.30 | 3,145,480 | +0.40(+2.91%) |
Mar 21, 2011 | 13.85 | 13.91 | 13.79 | 13.90 | 3,730,610 | +0.74(+5.62%) |
Mar 18, 2011 | 13.76 | 13.76 | 13.16 | 13.16 | 6,884,047 | -0.76(-5.44%) |
Mar 17, 2011 | 13.95 | 13.98 | 13.86 | 13.92 | 1,370,698 | +0.02(+0.12%) |
Mar 16, 2011 | 14.25 | 14.30 | 13.81 | 13.90 | 3,005,445 | -0.67(-4.60%) |
Mar 15, 2011 | 14.48 | 14.61 | 14.47 | 14.57 | 1,857,878 | -0.07(-0.47%) |
Mar 14, 2011 | 14.40 | 14.64 | 14.36 | 14.64 | 1,493,507 | +0.18(+1.25%) |
Mar 11, 2011 | 14.42 | 14.55 | 14.35 | 14.46 | 1,656,348 | -0.16(-1.12%) |
Mar 10, 2011 | 14.60 | 14.78 | 14.59 | 14.62 | 1,429,217 | -0.28(-1.85%) |
Mar 09, 2011 | 14.80 | 14.99 | 14.79 | 14.90 | 1,591,990 | +0.06(+0.41%) |
Mar 08, 2011 | 14.68 | 14.98 | 14.63 | 14.84 | 1,538,823 | +0.51(+3.54%) |
Mar 07, 2011 | 14.61 | 14.64 | 14.33 | 14.33 | 1,114,187 | -0.26(-1.77%) |
Mar 04, 2011 | 14.50 | 14.70 | 14.48 | 14.59 | 1,890,338 | +0.09(+0.59%) |
Mar 03, 2011 | 14.29 | 14.54 | 14.29 | 14.50 | 2,610,333 | +0.14(+0.96%) |
Mar 02, 2011 | 14.40 | 14.54 | 14.30 | 14.36 | 3,220,717 | -0.15(-1.07%) |
Mar 01, 2011 | 14.67 | 14.70 | 14.42 | 14.52 | 2,322,464 | +0.16(+1.14%) |
Feb 28, 2011 | 14.32 | 14.44 | 14.21 | 14.36 | 1,001,330 | +0.22(+1.52%) |
Feb 25, 2011 | 14.11 | 14.18 | 14.04 | 14.14 | 1,879,562 | +0.37(+2.69%) |
Feb 24, 2011 | 13.81 | 13.91 | 13.69 | 13.77 | 3,598,957 | +0.02(+0.13%) |
Feb 23, 2011 | 13.84 | 13.88 | 13.59 | 13.75 | 2,702,397 | -0.15(-1.05%) |
Feb 22, 2011 | 14.18 | 14.23 | 13.87 | 13.90 | 4,027,604 | -1.02(-6.81%) |
Feb 18, 2011 | 14.79 | 14.92 | 14.65 | 14.92 | 1,547,994 | +0.40(+2.79%) |
Feb 17, 2011 | 14.42 | 14.54 | 14.36 | 14.51 | 760,094 | +0.10(+0.72%) |
Feb 16, 2011 | 14.37 | 14.46 | 14.29 | 14.41 | 2,037,513 | -0.09(-0.65%) |
Feb 15, 2011 | 14.67 | 14.67 | 14.40 | 14.50 | 1,257,421 | -0.27(-1.81%) |
Feb 14, 2011 | 14.96 | 14.98 | 14.76 | 14.77 | 1,235,761 | -0.28(-1.83%) |
Feb 11, 2011 | 14.79 | 15.14 | 14.79 | 15.04 | 1,980,523 | +0.45(+3.06%) |
Feb 10, 2011 | 14.49 | 14.67 | 14.37 | 14.60 | 1,120,166 | +0.02(+0.12%) |
Feb 09, 2011 | 14.67 | 14.81 | 14.49 | 14.58 | 1,621,893 | -0.25(-1.68%) |
Feb 08, 2011 | 14.56 | 14.85 | 14.54 | 14.83 | 2,955,277 | +0.75(+5.32%) |
Feb 07, 2011 | 14.00 | 14.18 | 14.00 | 14.08 | 1,149,650 | -0.11(-0.79%) |
Feb 04, 2011 | 14.18 | 14.21 | 14.07 | 14.19 | 1,253,731 | +0.08(+0.55%) |
Feb 03, 2011 | 14.30 | 14.31 | 14.10 | 14.12 | 1,048,031 | -0.15(-1.03%) |
Feb 02, 2011 | 14.29 | 14.32 | 14.24 | 14.26 | 1,228,479 | -0.08(-0.54%) |
Feb 01, 2011 | 14.22 | 14.42 | 14.19 | 14.34 | 3,181,546 | +0.18(+1.28%) |
Jan 31, 2011 | 14.08 | 14.24 | 14.08 | 14.16 | 1,738,163 | +0.29(+2.11%) |
Jan 28, 2011 | 14.32 | 14.32 | 13.84 | 13.87 | 3,971,094 | -0.34(-2.42%) |
Jan 27, 2011 | 14.12 | 14.29 | 14.12 | 14.21 | 3,294,291 | +0.46(+3.38%) |
Jan 26, 2011 | 13.75 | 13.84 | 13.69 | 13.75 | 2,421,791 | +0.37(+2.77%) |
Jan 25, 2011 | 13.32 | 13.44 | 13.25 | 13.38 | 1,881,694 | +0.03(+0.19%) |
Jan 24, 2011 | 13.40 | 13.52 | 13.29 | 13.35 | 3,306,186 | -0.13(-0.96%) |
Jan 21, 2011 | 13.24 | 13.58 | 13.40 | 13.48 | 3,734,371 | +0.24(+1.82%) |
Jan 20, 2011 | 13.20 | 13.28 | 13.09 | 13.24 | 4,747,943 | +0.26(+1.99%) |
Jan 19, 2011 | 13.05 | 13.07 | 12.90 | 12.98 | 3,318,819 | +0.23(+1.82%) |
Jan 18, 2011 | 12.79 | 12.80 | 12.69 | 12.75 | 1,062,396 | +0.02(+0.14%) |
Jan 14, 2011 | 12.65 | 12.76 | 12.65 | 12.73 | 1,305,549 | +0.14(+1.09%) |
Jan 13, 2011 | 12.61 | 12.68 | 12.57 | 12.59 | 1,839,818 | +0.13(+1.04%) |
Jan 12, 2011 | 12.35 | 12.46 | 12.33 | 12.46 | 1,762,411 | +0.27(+2.19%) |
Jan 11, 2011 | 12.14 | 12.22 | 12.09 | 12.20 | 1,477,786 | +0.06(+0.50%) |
Jan 10, 2011 | 12.14 | 12.18 | 12.02 | 12.14 | 1,189,227 | -0.05(-0.42%) |
Jan 07, 2011 | 12.27 | 12.29 | 12.16 | 12.19 | 1,400,734 | -0.04(-0.35%) |
Jan 06, 2011 | 12.31 | 12.33 | 12.09 | 12.23 | 1,968,834 | -0.23(-1.86%) |
Jan 05, 2011 | 12.36 | 12.47 | 12.33 | 12.46 | 944,500 | +0.06(+0.49%) |
Jan 04, 2011 | 12.39 | 12.47 | 12.36 | 12.40 | 1,186,662 | +0.02(+0.14%) |
Jan 03, 2011 | 12.42 | 12.45 | 12.35 | 12.39 | 1,730,819 | +0.13(+1.05%) |
Dec 31, 2010 | 12.18 | 12.29 | 12.18 | 12.26 | 1,157,535 | +0.09(+0.78%) |
Dec 30, 2010 | 12.31 | 12.38 | 12.16 | 12.16 | 1,605,737 | -0.20(-1.60%) |
Dec 29, 2010 | 12.32 | 12.42 | 12.31 | 12.36 | 762,198 | +0.03(+0.28%) |
Dec 28, 2010 | 12.44 | 12.44 | 12.31 | 12.33 | 700,556 | -0.09(-0.69%) |
Dec 27, 2010 | 12.46 | 12.46 | 12.31 | 12.41 | 1,057,017 | -0.20(-1.57%) |
Dec 23, 2010 | 12.76 | 12.76 | 12.52 | 12.61 | 985,488 | -0.21(-1.68%) |
Dec 22, 2010 | 12.80 | 12.86 | 12.76 | 12.82 | 467,415 | -0.06(-0.47%) |
Dec 21, 2010 | 12.89 | 12.92 | 12.84 | 12.89 | 697,332 | -0.02(-0.13%) |
Dec 20, 2010 | 12.77 | 12.93 | 12.69 | 12.90 | 1,464,439 | +0.27(+2.11%) |
Dec 17, 2010 | 12.52 | 12.65 | 12.52 | 12.64 | 1,962,986 | +0.13(+1.03%) |
Dec 16, 2010 | 12.49 | 12.58 | 12.46 | 12.51 | 1,012,589 | +0.14(+1.11%) |
Dec 15, 2010 | 12.48 | 12.53 | 12.34 | 12.37 | 1,753,315 | -0.14(-1.10%) |
Dec 14, 2010 | 12.60 | 12.64 | 12.48 | 12.51 | 2,092,503 | +0.08(+0.62%) |
Dec 13, 2010 | 12.39 | 12.53 | 12.26 | 12.43 | 3,341,136 | +0.40(+3.36%) |
Dec 10, 2010 | 12.02 | 12.15 | 12.00 | 12.03 | 2,252,440 | +0.17(+1.45%) |
Dec 09, 2010 | 12.01 | 12.03 | 11.81 | 11.85 | 2,495,019 | +0.22(+1.92%) |
Dec 08, 2010 | 11.78 | 11.80 | 11.60 | 11.63 | 1,352,839 | -0.26(-2.17%) |
Dec 07, 2010 | 11.88 | 12.03 | 11.84 | 11.89 | 1,469,631 | +0.25(+2.14%) |
Dec 06, 2010 | 11.66 | 11.70 | 11.53 | 11.64 | 1,499,821 | -0.18(-1.53%) |
Dec 03, 2010 | 11.74 | 11.84 | 11.68 | 11.82 | 1,157,493 | -0.07(-0.58%) |
Dec 02, 2010 | 11.75 | 12.03 | 11.75 | 11.89 | 802,079 | +0.17(+1.47%) |
Dec 01, 2010 | 11.72 | 11.78 | 11.63 | 11.72 | 1,277,851 | +0.15(+1.34%) |
Nov 30, 2010 | 11.56 | 11.62 | 11.45 | 11.56 | 923,641 | -0.16(-1.39%) |
Nov 29, 2010 | 11.69 | 11.75 | 11.58 | 11.72 | 1,136,218 | +0.10(+0.89%) |
Nov 26, 2010 | 11.47 | 11.69 | 11.47 | 11.62 | 583,629 | -0.08(-0.66%) |
Nov 24, 2010 | 11.65 | 11.70 | 11.70 | 11.70 | 1,252,645 | +0.22(+1.95%) |
Nov 23, 2010 | 11.41 | 11.51 | 11.33 | 11.47 | 1,173,795 | -0.11(-0.97%) |
Nov 22, 2010 | 11.52 | 11.66 | 11.48 | 11.59 | 1,196,151 | -0.11(-0.96%) |
Nov 19, 2010 | 11.78 | 11.78 | 11.60 | 11.70 | 1,170,104 | -0.21(-1.73%) |
Nov 18, 2010 | 11.94 | 12.02 | 11.85 | 11.90 | 1,115,986 | +0.01(+0.07%) |
Nov 17, 2010 | 11.73 | 11.94 | 11.73 | 11.90 | 1,760,929 | +0.17(+1.47%) |
Nov 16, 2010 | 11.81 | 11.82 | 11.65 | 11.72 | 3,543,587 | -0.21(-1.73%) |
Nov 15, 2010 | 12.03 | 12.08 | 11.91 | 11.93 | 1,503,840 | -0.16(-1.35%) |
Nov 12, 2010 | 12.10 | 12.23 | 12.07 | 12.09 | 1,674,799 | -0.45(-3.57%) |
Nov 11, 2010 | 12.57 | 12.58 | 12.48 | 12.54 | 2,116,569 | +0.30(+2.46%) |
Nov 10, 2010 | 12.16 | 12.28 | 11.98 | 12.24 | 1,249,239 | +0.11(+0.92%) |
Nov 09, 2010 | 12.21 | 12.26 | 12.09 | 12.13 | 3,499,567 | -0.09(-0.70%) |
Nov 08, 2010 | 12.24 | 12.24 | 12.13 | 12.21 | 1,353,746 | -0.08(-0.63%) |
Nov 05, 2010 | 12.31 | 12.35 | 12.24 | 12.29 | 689,473 | -0.05(-0.42%) |
Nov 04, 2010 | 12.27 | 12.38 | 12.26 | 12.34 | 1,675,207 | +0.17(+1.41%) |
Nov 03, 2010 | 12.18 | 12.21 | 12.03 | 12.17 | 2,224,221 | +0.00(+0.00%) |
Nov 02, 2010 | 12.25 | 12.26 | 12.14 | 12.17 | 1,502,174 | +0.03(+0.28%) |
Nov 01, 2010 | 12.07 | 12.21 | 12.05 | 12.14 | 1,687,587 | +0.09(+0.79%) |
Oct 29, 2010 | 12.17 | 12.18 | 11.93 | 12.04 | 2,558,269 | -0.24(-1.96%) |
Oct 28, 2010 | 12.28 | 12.36 | 12.25 | 12.28 | 2,205,698 | -0.05(-0.42%) |
Oct 27, 2010 | 12.45 | 12.46 | 12.27 | 12.33 | 2,246,117 | -0.28(-2.18%) |
Oct 25, 2010 | 12.52 | 12.64 | 12.52 | 12.61 | 955,906 | +0.20(+1.59%) |
Oct 22, 2010 | 12.48 | 12.49 | 12.36 | 12.41 | 1,132,244 | -0.16(-1.30%) |
Oct 21, 2010 | 12.60 | 12.70 | 12.48 | 12.58 | 1,899,784 | -0.17(-1.35%) |
Oct 20, 2010 | 12.70 | 12.80 | 12.66 | 12.75 | 1,552,106 | +0.23(+1.86%) |
Oct 19, 2010 | 12.72 | 12.72 | 12.45 | 12.52 | 4,637,301 | -0.04(-0.34%) |
Oct 18, 2010 | 12.51 | 12.58 | 12.46 | 12.56 | 1,317,244 | -0.06(-0.48%) |
Oct 15, 2010 | 12.70 | 12.71 | 12.48 | 12.62 | 1,595,964 | -0.05(-0.41%) |
Oct 14, 2010 | 12.58 | 12.72 | 12.57 | 12.67 | 2,249,849 | +0.05(+0.41%) |
Oct 13, 2010 | 12.51 | 12.64 | 12.51 | 12.62 | 1,877,496 | +0.03(+0.27%) |
Oct 12, 2010 | 12.73 | 12.63 | 12.49 | 12.58 | 1,316,820 | -0.15(-1.15%) |
Oct 11, 2010 | 12.56 | 12.77 | 12.48 | 12.73 | 2,062,045 | +0.11(+0.89%) |
Oct 08, 2010 | 12.62 | 12.62 | 12.32 | 12.62 | 1,189,642 | +0.22(+1.73%) |
Oct 07, 2010 | 12.61 | 12.63 | 12.37 | 12.40 | 581 | -0.38(-2.96%) |
Oct 06, 2010 | 12.79 | 12.84 | 12.72 | 12.78 | 1,389,711 | -0.17(-1.33%) |
Oct 05, 2010 | 12.79 | 12.97 | 12.69 | 12.95 | 2,076,482 | +0.31(+2.45%) |
Oct 04, 2010 | 12.76 | 12.82 | 12.61 | 12.64 | 2,551,722 | -0.02(-0.14%) |
Oct 01, 2010 | 12.66 | 12.74 | 12.52 | 12.66 | 1,593,333 | +0.14(+1.10%) |
Sep 30, 2010 | 12.59 | 12.63 | 12.52 | 12.52 | 2,262,449 | -0.07(-0.54%) |
Sep 29, 2010 | 12.52 | 12.61 | 12.46 | 12.59 | 1,639,460 | +0.09(+0.68%) |
Sep 28, 2010 | 12.34 | 12.52 | 12.31 | 12.51 | 2,806,361 | +0.22(+1.82%) |
Sep 27, 2010 | 12.43 | 12.44 | 12.26 | 12.28 | 7,785,088 | -0.77(-5.87%) |
Sep 24, 2010 | 13.01 | 13.06 | 12.86 | 13.05 | 1,896,840 | +0.21(+1.68%) |
Sep 23, 2010 | 12.82 | 12.91 | 12.70 | 12.83 | 1,752,722 | -0.18(-1.39%) |
Sep 22, 2010 | 13.12 | 13.15 | 12.94 | 13.01 | 1,946,465 | -0.23(-1.75%) |
Sep 21, 2010 | 13.42 | 13.49 | 13.19 | 13.25 | 4,297,009 | -0.12(-0.90%) |
Sep 20, 2010 | 13.17 | 13.38 | 13.16 | 13.37 | 1,937,600 | +0.28(+2.17%) |
Sep 17, 2010 | 13.08 | 13.08 | 12.94 | 13.08 | 992,870 | +0.07(+0.53%) |
Sep 15, 2010 | 12.85 | 13.03 | 12.82 | 13.01 | 961,687 | -0.22(-1.63%) |
Sep 14, 2010 | 13.26 | 13.26 | 13.13 | 13.23 | 1,759,809 | -0.08(-0.58%) |
Sep 13, 2010 | 13.06 | 13.31 | 13.06 | 13.31 | 3,004,958 | +0.63(+4.95%) |
Sep 10, 2010 | 12.64 | 12.69 | 12.56 | 12.68 | 782,326 | +0.07(+0.55%) |
Sep 09, 2010 | 12.82 | 12.82 | 12.46 | 12.61 | 1,378,566 | +0.21(+1.66%) |
Sep 08, 2010 | 12.38 | 12.45 | 12.33 | 12.40 | 1,374,184 | -0.06(-0.48%) |
Sep 07, 2010 | 12.69 | 12.69 | 12.45 | 12.46 | 2,186,048 | -0.15(-1.16%) |
Sep 03, 2010 | 12.57 | 12.69 | 12.52 | 12.61 | 1,685,756 | +0.03(+0.27%) |
Sep 02, 2010 | 12.43 | 12.58 | 12.38 | 12.58 | 266 | +0.29(+2.38%) |
Sep 01, 2010 | 12.04 | 12.30 | 12.03 | 12.28 | 2,448,920 | +0.36(+3.03%) |
Aug 31, 2010 | 11.91 | 12.01 | 11.72 | 11.92 | 6,118 | +0.14(+1.17%) |
Aug 30, 2010 | 11.71 | 11.91 | 11.71 | 11.78 | 1,852,132 | +0.03(+0.29%) |
Aug 27, 2010 | 11.75 | 11.82 | 11.61 | 11.75 | 3,432,832 | +0.03(+0.22%) |
Aug 26, 2010 | 11.72 | 11.78 | 11.37 | 11.72 | 232 | +0.03(+0.29%) |
Aug 25, 2010 | 11.53 | 11.73 | 11.47 | 11.69 | 1,923,006 | +0.15(+1.27%) |
Aug 24, 2010 | 11.39 | 11.65 | 11.39 | 11.54 | 2,697,733 | +0.15(+1.28%) |
Aug 23, 2010 | 11.48 | 11.52 | 11.40 | 11.40 | 821,921 | -0.12(-1.05%) |
Aug 20, 2010 | 11.45 | 11.53 | 11.40 | 11.52 | 1,745,327 | -0.02(-0.15%) |
Aug 19, 2010 | 11.67 | 11.72 | 11.49 | 11.53 | 1,977,554 | -0.18(-1.54%) |
Aug 18, 2010 | 11.72 | 11.83 | 11.70 | 11.72 | 1,293,368 | +0.00(+0.00%) |
Aug 17, 2010 | 11.75 | 11.77 | 11.68 | 11.72 | 1,418,805 | +0.03(+0.22%) |
Aug 16, 2010 | 11.66 | 11.74 | 11.57 | 11.69 | 1,632,691 | +0.08(+0.67%) |
Aug 13, 2010 | 11.61 | 11.63 | 11.35 | 11.61 | 2,508,548 | +0.34(+2.98%) |
Aug 12, 2010 | 11.17 | 11.35 | 11.10 | 11.28 | 2,327,658 | +0.08(+0.69%) |
Aug 11, 2010 | 11.33 | 11.33 | 11.20 | 11.20 | 1,907,182 | -0.34(-2.91%) |
Aug 10, 2010 | 11.60 | 11.60 | 11.41 | 11.53 | 1,812,518 | -0.18(-1.54%) |
Aug 09, 2010 | 11.79 | 11.83 | 11.67 | 11.72 | 1,956,744 | -0.13(-1.09%) |
Aug 06, 2010 | 11.84 | 11.89 | 11.71 | 11.84 | 1,200,551 | -0.07(-0.58%) |
Aug 05, 2010 | 11.88 | 11.97 | 11.85 | 11.91 | 991,870 | -0.08(-0.65%) |
Aug 04, 2010 | 11.99 | 12.12 | 11.93 | 11.99 | 232 | +0.04(+0.36%) |
Aug 03, 2010 | 11.85 | 11.96 | 11.81 | 11.95 | 1,184,701 | -0.10(-0.86%) |
Aug 02, 2010 | 11.88 | 12.07 | 11.88 | 12.05 | 2,342,680 | +0.32(+2.71%) |
Jul 30, 2010 | 11.73 | 11.73 | 11.41 | 11.73 | 2,030,026 | +0.40(+3.57%) |
Jul 29, 2010 | 11.41 | 11.41 | 11.18 | 11.33 | 1,613,252 | -0.17(-1.50%) |
Jul 28, 2010 | 11.50 | 11.55 | 11.44 | 11.50 | 827,106 | -0.09(-0.74%) |
Jul 27, 2010 | 11.67 | 11.70 | 11.47 | 11.59 | 1,819,587 | -0.16(-1.39%) |
Jul 26, 2010 | 11.75 | 11.76 | 11.57 | 11.75 | 1,894,701 | -0.15(-1.30%) |
Jul 23, 2010 | 11.86 | 11.96 | 11.72 | 11.90 | 4,365,278 | -0.03(-0.29%) |
Jul 22, 2010 | 11.67 | 11.96 | 11.67 | 11.94 | 3,597,137 | +0.51(+4.44%) |
Jul 21, 2010 | 11.48 | 11.58 | 11.40 | 11.43 | 1,911,533 | +0.06(+0.53%) |
Jul 20, 2010 | 11.22 | 11.41 | 11.03 | 11.37 | 1,544,034 | +0.08(+0.69%) |
Jul 19, 2010 | 11.20 | 11.52 | 11.20 | 11.29 | 4,224,604 | +0.50(+4.62%) |
Jul 16, 2010 | 10.79 | 11.06 | 10.78 | 10.79 | 3,898,374 | -0.36(-3.24%) |
Jul 15, 2010 | 11.25 | 11.25 | 11.04 | 11.16 | 2,172,441 | -0.31(-2.70%) |
Jul 14, 2010 | 11.41 | 11.51 | 11.34 | 11.47 | 1,241,334 | +0.01(+0.08%) |
Jul 13, 2010 | 11.45 | 11.52 | 11.36 | 11.46 | 1,998,670 | -0.03(-0.30%) |
Jul 12, 2010 | 11.45 | 11.60 | 11.45 | 11.49 | 2,048,148 | +0.15(+1.29%) |
Jul 09, 2010 | 11.35 | 11.35 | 11.12 | 11.35 | 4,157,105 | +0.16(+1.46%) |
Jul 08, 2010 | 11.49 | 11.49 | 11.16 | 11.18 | 232 | -0.52(-4.41%) |
Jul 07, 2010 | 11.53 | 11.70 | 11.44 | 11.70 | 1,977,819 | -0.06(-0.51%) |
Jul 06, 2010 | 11.78 | 11.91 | 11.68 | 11.76 | 2,193,373 | +0.12(+1.03%) |
Jul 02, 2010 | 11.64 | 11.72 | 11.57 | 11.64 | 2,542,154 | +0.28(+2.42%) |
Jul 01, 2010 | 11.36 | 11.49 | 11.22 | 11.36 | 348 | -0.08(-0.68%) |
Jun 30, 2010 | 11.54 | 11.59 | 11.37 | 11.44 | 306 | +0.10(+0.91%) |
Jun 29, 2010 | 11.39 | 11.47 | 11.31 | 11.34 | 4,901,011 | -0.07(-0.60%) |
Jun 25, 2010 | 11.41 | 11.43 | 11.23 | 11.41 | 1,192,223 | +0.17(+1.53%) |
Jun 24, 2010 | 11.41 | 11.41 | 11.17 | 11.23 | 1,073,653 | -0.17(-1.51%) |
Jun 23, 2010 | 11.35 | 11.47 | 11.27 | 11.41 | 1,686,985 | +0.20(+1.76%) |
Jun 22, 2010 | 11.36 | 11.47 | 11.21 | 11.21 | 348 | -0.28(-2.47%) |
Jun 21, 2010 | 11.37 | 11.69 | 11.37 | 11.49 | 4,278,191 | +0.69(+6.37%) |
Jun 18, 2010 | 10.80 | 10.83 | 10.61 | 10.80 | 2,363,218 | -0.03(-0.32%) |
Jun 17, 2010 | 10.85 | 10.87 | 10.73 | 10.84 | 1,481,071 | -0.09(-0.79%) |
Jun 16, 2010 | 10.67 | 10.97 | 10.66 | 10.92 | 1,753,064 | +0.15(+1.36%) |
Jun 15, 2010 | 10.69 | 10.79 | 10.66 | 10.78 | 1,224,977 | +0.11(+1.05%) |
Jun 14, 2010 | 10.65 | 10.79 | 10.61 | 10.67 | 1,295,879 | +0.17(+1.64%) |
Jun 11, 2010 | 10.30 | 10.53 | 10.25 | 10.49 | 1,652,251 | -0.09(-0.81%) |
Jun 10, 2010 | 10.56 | 10.63 | 10.47 | 10.58 | 6,107,708 | +0.27(+2.59%) |
Jun 09, 2010 | 10.33 | 10.49 | 10.23 | 10.31 | 2,252,321 | +0.31(+3.09%) |
Jun 08, 2010 | 9.978 | 10.09 | 9.943 | 10.00 | 2,712,658 | +0.24(+2.47%) |
Jun 07, 2010 | 9.909 | 9.952 | 9.720 | 9.763 | 1,867,835 | -0.21(-2.07%) |
Jun 04, 2010 | 9.969 | 10.16 | 9.857 | 9.969 | 2,287,319 | -0.31(-3.01%) |
Jun 03, 2010 | 10.33 | 10.36 | 10.16 | 10.28 | 1,332,051 | -0.06(-0.58%) |
Jun 02, 2010 | 10.25 | 10.36 | 10.11 | 10.34 | 1,742,009 | +0.03(+0.33%) |