Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.18 | 23.29 | 22.48 | 22.71 | 1,130,832 | -0.26(-1.14%) |
Aug 30, 2011 | 22.52 | 23.28 | 22.35 | 22.97 | 1,984,888 | +0.43(+1.93%) |
Aug 29, 2011 | 22.44 | 22.57 | 22.17 | 22.53 | 1,313,337 | +0.44(+2.00%) |
Aug 26, 2011 | 21.15 | 22.26 | 21.11 | 22.09 | 1,424,902 | +0.87(+4.09%) |
Aug 25, 2011 | 22.36 | 22.44 | 21.11 | 21.22 | 1,278,084 | -0.88(-4.00%) |
Aug 24, 2011 | 21.68 | 22.44 | 21.40 | 22.11 | 1,806,362 | +0.49(+2.27%) |
Aug 23, 2011 | 21.15 | 21.65 | 21.08 | 21.62 | 1,304,178 | +0.60(+2.84%) |
Aug 22, 2011 | 20.98 | 21.12 | 20.68 | 21.02 | 1,134,479 | +0.53(+2.60%) |
Aug 19, 2011 | 20.28 | 21.08 | 20.27 | 20.49 | 1,708,561 | -0.20(-0.99%) |
Aug 18, 2011 | 20.86 | 21.39 | 20.45 | 20.69 | 2,033,784 | -0.61(-2.84%) |
Aug 17, 2011 | 21.25 | 21.44 | 20.79 | 21.30 | 951,382 | +0.14(+0.66%) |
Aug 16, 2011 | 20.94 | 21.48 | 20.80 | 21.16 | 1,373,033 | -0.03(-0.15%) |
Aug 15, 2011 | 21.42 | 21.62 | 20.95 | 21.19 | 1,055,562 | +0.00(+0.00%) |
Aug 12, 2011 | 21.20 | 21.57 | 20.77 | 21.19 | 980,214 | +0.28(+1.33%) |
Aug 11, 2011 | 20.81 | 21.34 | 20.38 | 20.91 | 1,493,727 | +0.28(+1.35%) |
Aug 10, 2011 | 20.07 | 21.77 | 19.87 | 20.63 | 1,848,651 | +0.12(+0.60%) |
Aug 09, 2011 | 20.05 | 20.51 | 18.93 | 20.51 | 1,419,675 | +1.54(+8.11%) |
Aug 08, 2011 | 20.05 | 20.65 | 18.70 | 18.97 | 1,745,566 | -1.80(-8.67%) |
Aug 05, 2011 | 21.02 | 21.26 | 19.86 | 20.77 | 1,639,478 | -0.10(-0.47%) |
Aug 04, 2011 | 21.70 | 21.94 | 20.87 | 20.87 | 1,349,524 | -1.07(-4.89%) |
Aug 03, 2011 | 21.14 | 22.00 | 20.53 | 21.94 | 1,478,274 | +0.84(+4.00%) |
Aug 02, 2011 | 21.90 | 22.11 | 21.07 | 21.10 | 1,434,709 | -0.94(-4.27%) |
Aug 01, 2011 | 22.22 | 22.23 | 21.34 | 22.04 | 1,391,240 | +0.04(+0.19%) |
Jul 29, 2011 | 21.54 | 22.26 | 21.07 | 22.00 | 1,201,734 | +0.27(+1.24%) |
Jul 28, 2011 | 22.18 | 22.50 | 21.70 | 21.73 | 883,074 | -0.45(-2.03%) |
Jul 27, 2011 | 22.48 | 22.75 | 22.11 | 22.18 | 1,696,176 | -0.09(-0.40%) |
Jul 26, 2011 | 22.08 | 23.53 | 21.95 | 22.27 | 2,901,859 | +0.93(+4.33%) |
Jul 25, 2011 | 20.84 | 21.44 | 20.70 | 21.35 | 1,184,575 | +0.20(+0.97%) |
Jul 22, 2011 | 21.26 | 21.26 | 21.10 | 21.14 | 388,680 | -0.08(-0.39%) |
Jul 21, 2011 | 21.11 | 21.41 | 21.04 | 21.22 | 537,784 | +0.11(+0.54%) |
Jul 20, 2011 | 21.30 | 21.30 | 20.94 | 21.11 | 475,257 | -0.18(-0.85%) |
Jul 19, 2011 | 20.90 | 21.33 | 20.90 | 21.29 | 504,770 | +0.47(+2.24%) |
Jul 18, 2011 | 20.72 | 20.88 | 20.52 | 20.82 | 439,205 | -0.03(-0.16%) |
Jul 15, 2011 | 21.11 | 21.14 | 20.61 | 20.86 | 457,236 | -0.18(-0.86%) |
Jul 14, 2011 | 21.29 | 21.50 | 20.88 | 21.04 | 506,917 | -0.22(-1.04%) |
Jul 13, 2011 | 21.07 | 21.43 | 21.04 | 21.26 | 506,554 | +0.27(+1.29%) |
Jul 12, 2011 | 21.19 | 21.44 | 20.97 | 20.99 | 521,677 | -0.24(-1.12%) |
Jul 11, 2011 | 21.21 | 21.50 | 21.06 | 21.22 | 1,002,330 | -0.17(-0.80%) |
Jul 08, 2011 | 21.04 | 21.42 | 20.98 | 21.40 | 528,521 | +0.16(+0.73%) |
Jul 07, 2011 | 21.20 | 21.41 | 21.17 | 21.24 | 487,525 | +0.10(+0.46%) |
Jul 06, 2011 | 21.11 | 21.31 | 20.96 | 21.14 | 586,584 | -0.04(-0.19%) |
Jul 05, 2011 | 21.17 | 21.29 | 20.90 | 21.18 | 546,174 | +0.07(+0.35%) |
Jul 01, 2011 | 20.68 | 21.32 | 20.68 | 21.11 | 868,024 | +0.44(+2.14%) |
Jun 30, 2011 | 20.76 | 21.03 | 20.64 | 20.67 | 748,793 | -0.04(-0.20%) |
Jun 29, 2011 | 21.13 | 21.17 | 20.71 | 20.71 | 892,918 | -0.43(-2.01%) |
Jun 28, 2011 | 20.71 | 21.17 | 20.66 | 21.13 | 766,771 | +0.48(+2.34%) |
Jun 27, 2011 | 20.24 | 20.74 | 20.08 | 20.65 | 840,346 | +0.35(+1.73%) |
Jun 24, 2011 | 20.35 | 20.47 | 20.07 | 20.30 | 3,675,849 | -0.04(-0.20%) |
Jun 23, 2011 | 19.80 | 20.34 | 19.77 | 20.34 | 773,101 | +0.34(+1.72%) |
Jun 22, 2011 | 20.10 | 20.32 | 19.99 | 20.00 | 739,209 | -0.16(-0.81%) |
Jun 21, 2011 | 19.82 | 20.18 | 19.73 | 20.16 | 620,284 | +0.45(+2.29%) |
Jun 20, 2011 | 19.61 | 19.72 | 19.61 | 19.71 | 815,176 | +0.22(+1.13%) |
Jun 17, 2011 | 19.63 | 19.72 | 19.46 | 19.49 | 959,036 | -0.01(-0.04%) |
Jun 16, 2011 | 19.42 | 19.71 | 19.24 | 19.50 | 983,154 | +0.11(+0.59%) |
Jun 15, 2011 | 19.52 | 19.79 | 19.36 | 19.38 | 853,206 | -0.26(-1.33%) |
Jun 14, 2011 | 19.24 | 19.76 | 19.20 | 19.64 | 692,330 | +0.64(+3.36%) |
Jun 13, 2011 | 19.00 | 19.22 | 18.82 | 19.00 | 905,711 | +0.07(+0.39%) |
Jun 10, 2011 | 19.23 | 19.27 | 18.73 | 18.93 | 1,277,162 | -0.32(-1.66%) |
Jun 09, 2011 | 19.09 | 19.40 | 18.93 | 19.25 | 618,510 | +0.16(+0.81%) |
Jun 08, 2011 | 19.47 | 19.57 | 19.03 | 19.09 | 1,069,244 | -0.44(-2.26%) |
Jun 07, 2011 | 19.39 | 19.73 | 19.34 | 19.54 | 971,982 | +0.21(+1.10%) |
Jun 06, 2011 | 19.79 | 19.95 | 19.27 | 19.32 | 937,282 | -0.52(-2.64%) |
Jun 03, 2011 | 19.55 | 19.96 | 19.31 | 19.85 | 1,302,961 | -0.13(-0.66%) |
May 24, 2011 | 20.01 | 20.10 | 19.87 | 19.98 | 1,471,110 | -0.03(-0.16%) |
May 23, 2011 | 19.82 | 20.13 | 19.73 | 20.01 | 1,359,129 | -0.07(-0.33%) |
May 20, 2011 | 19.97 | 20.15 | 19.61 | 20.08 | 1,960,207 | +0.02(+0.12%) |
May 19, 2011 | 20.02 | 20.30 | 19.89 | 20.05 | 1,574,614 | +0.13(+0.66%) |
May 18, 2011 | 19.31 | 19.96 | 19.24 | 19.92 | 1,450,540 | +0.57(+2.96%) |
May 17, 2011 | 19.36 | 19.60 | 19.06 | 19.35 | 1,041,035 | +0.22(+1.16%) |
May 16, 2011 | 19.16 | 19.43 | 18.95 | 19.13 | 1,374,960 | -0.14(-0.72%) |
May 13, 2011 | 18.94 | 19.33 | 18.93 | 19.27 | 1,464,761 | +0.39(+2.08%) |
May 12, 2011 | 18.59 | 18.95 | 18.42 | 18.87 | 1,415,684 | +0.23(+1.23%) |
May 11, 2011 | 18.69 | 18.79 | 18.37 | 18.64 | 1,604,582 | -0.02(-0.13%) |
May 10, 2011 | 18.01 | 18.68 | 17.98 | 18.67 | 1,248,005 | +0.70(+3.92%) |
May 09, 2011 | 17.99 | 18.05 | 17.82 | 17.96 | 1,707,820 | +0.00(+0.00%) |
May 06, 2011 | 17.78 | 18.14 | 17.72 | 17.96 | 2,534,731 | +0.52(+3.01%) |
May 05, 2011 | 16.27 | 17.55 | 16.27 | 17.44 | 4,852,629 | +1.72(+10.94%) |
May 04, 2011 | 15.55 | 15.79 | 15.34 | 15.72 | 2,408,992 | +0.20(+1.32%) |
May 03, 2011 | 15.22 | 15.54 | 15.09 | 15.52 | 1,077,468 | +0.32(+2.10%) |
May 02, 2011 | 15.12 | 15.21 | 15.11 | 15.20 | 757,951 | -0.01(-0.05%) |
Apr 29, 2011 | 15.39 | 15.40 | 15.14 | 15.21 | 611,866 | -0.15(-0.96%) |
Apr 28, 2011 | 15.15 | 15.35 | 15.14 | 15.35 | 627,121 | +0.15(+0.97%) |
Apr 27, 2011 | 15.19 | 15.25 | 15.07 | 15.21 | 1,113,431 | -0.02(-0.11%) |
Apr 26, 2011 | 14.96 | 15.24 | 14.84 | 15.22 | 949,046 | +0.28(+1.86%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.90 | 14.94 | 793,822 | -0.04(-0.27%) |
Apr 21, 2011 | 15.12 | 15.12 | 14.91 | 14.98 | 697,126 | -0.07(-0.44%) |
Apr 20, 2011 | 15.03 | 15.20 | 14.93 | 15.05 | 995,411 | +0.18(+1.21%) |
Apr 19, 2011 | 14.85 | 15.00 | 14.78 | 14.87 | 509,406 | +0.01(+0.06%) |
Apr 18, 2011 | 14.64 | 14.94 | 14.53 | 14.86 | 729,760 | +0.07(+0.50%) |
Apr 15, 2011 | 14.82 | 15.07 | 14.77 | 14.79 | 2,066,605 | -0.07(-0.44%) |
Apr 14, 2011 | 14.70 | 14.89 | 14.67 | 14.85 | 578,045 | +0.09(+0.61%) |
Apr 13, 2011 | 14.75 | 14.86 | 14.64 | 14.76 | 403,158 | +0.13(+0.90%) |
Apr 12, 2011 | 14.62 | 14.82 | 14.48 | 14.63 | 944,160 | -0.01(-0.06%) |
Apr 11, 2011 | 14.78 | 14.84 | 14.62 | 14.64 | 1,139,704 | -0.14(-0.94%) |
Apr 08, 2011 | 14.84 | 14.88 | 14.71 | 14.78 | 1,317,818 | -0.05(-0.33%) |
Apr 07, 2011 | 15.02 | 15.14 | 14.78 | 14.83 | 465,227 | -0.20(-1.36%) |
Apr 06, 2011 | 15.33 | 15.34 | 14.98 | 15.03 | 581,113 | -0.20(-1.29%) |
Apr 05, 2011 | 15.07 | 15.35 | 14.97 | 15.23 | 484,067 | +0.13(+0.87%) |
Apr 04, 2011 | 15.17 | 15.31 | 14.95 | 15.10 | 510,742 | -0.02(-0.16%) |
Apr 01, 2011 | 15.15 | 15.34 | 15.01 | 15.12 | 831,507 | +0.03(+0.22%) |
Mar 31, 2011 | 14.65 | 15.14 | 14.60 | 15.09 | 1,206,570 | +0.45(+3.08%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 1,892,877 | -0.14(-0.94%) |
Mar 29, 2011 | 14.79 | 14.86 | 14.71 | 14.78 | 589,697 | +0.00(+0.00%) |
Mar 28, 2011 | 14.90 | 15.01 | 14.76 | 14.78 | 683,985 | -0.11(-0.77%) |
Mar 25, 2011 | 14.70 | 15.14 | 14.63 | 14.89 | 1,013,904 | +0.22(+1.51%) |
Mar 24, 2011 | 14.76 | 14.77 | 14.66 | 14.67 | 641,890 | -0.02(-0.17%) |
Mar 23, 2011 | 14.58 | 14.80 | 14.52 | 14.70 | 1,181,919 | +0.08(+0.56%) |
Mar 22, 2011 | 14.72 | 14.79 | 14.61 | 14.62 | 510,698 | -0.12(-0.83%) |
Mar 21, 2011 | 14.91 | 14.91 | 14.72 | 14.74 | 1,511,220 | +0.23(+1.58%) |
Mar 18, 2011 | 14.57 | 14.61 | 14.33 | 14.51 | 1,438,735 | +0.04(+0.28%) |
Mar 17, 2011 | 14.62 | 14.67 | 14.42 | 14.47 | 1,798,234 | +0.07(+0.51%) |
Mar 16, 2011 | 14.43 | 14.68 | 14.30 | 14.39 | 2,111,640 | -0.11(-0.73%) |
Mar 15, 2011 | 14.33 | 14.61 | 14.33 | 14.50 | 1,247,778 | +0.15(+1.03%) |
Mar 14, 2011 | 14.49 | 14.58 | 14.20 | 14.35 | 998,364 | -0.27(-1.85%) |
Mar 11, 2011 | 14.36 | 14.85 | 14.23 | 14.62 | 1,564,051 | +0.29(+2.06%) |
Mar 10, 2011 | 14.29 | 14.41 | 14.11 | 14.33 | 1,055,954 | -0.08(-0.57%) |
Mar 09, 2011 | 14.24 | 14.53 | 14.13 | 14.41 | 918,711 | +0.20(+1.38%) |
Mar 08, 2011 | 14.00 | 14.37 | 13.94 | 14.21 | 956,977 | +0.24(+1.70%) |
Mar 07, 2011 | 14.19 | 14.44 | 13.91 | 13.98 | 1,080,750 | -0.20(-1.44%) |
Mar 04, 2011 | 14.05 | 14.25 | 13.93 | 14.18 | 1,953,029 | +0.18(+1.29%) |
Mar 03, 2011 | 13.97 | 14.12 | 13.83 | 14.00 | 4,119,319 | +0.13(+0.94%) |
Mar 02, 2011 | 13.30 | 14.09 | 13.30 | 13.87 | 2,391,679 | +0.44(+3.29%) |
Mar 01, 2011 | 13.50 | 13.72 | 12.94 | 13.43 | 4,543,319 | -0.38(-2.79%) |
Feb 28, 2011 | 13.74 | 13.84 | 13.68 | 13.81 | 1,360,618 | +0.07(+0.48%) |
Feb 25, 2011 | 13.46 | 13.78 | 13.46 | 13.75 | 960,255 | +0.29(+2.13%) |
Feb 24, 2011 | 13.48 | 13.54 | 13.23 | 13.46 | 982,028 | -0.04(-0.30%) |
Feb 23, 2011 | 13.89 | 13.92 | 13.17 | 13.50 | 1,952,369 | -0.43(-3.06%) |
Feb 22, 2011 | 13.88 | 14.03 | 13.78 | 13.93 | 1,234,152 | -0.11(-0.76%) |
Feb 18, 2011 | 14.26 | 14.26 | 13.99 | 14.03 | 812,863 | -0.16(-1.15%) |
Feb 17, 2011 | 14.17 | 14.42 | 14.10 | 14.20 | 1,309,214 | -0.05(-0.34%) |
Feb 16, 2011 | 13.92 | 14.33 | 13.92 | 14.25 | 1,233,042 | +0.38(+2.78%) |
Feb 15, 2011 | 13.98 | 14.08 | 13.75 | 13.86 | 878,253 | -0.14(-0.99%) |
Feb 14, 2011 | 13.97 | 14.02 | 13.79 | 14.00 | 630,527 | +0.04(+0.29%) |
Feb 11, 2011 | 13.53 | 14.04 | 13.53 | 13.96 | 1,253,208 | +0.39(+2.90%) |
Feb 10, 2011 | 13.53 | 13.72 | 13.53 | 13.57 | 447,279 | -0.06(-0.42%) |
Feb 09, 2011 | 13.55 | 13.73 | 13.44 | 13.63 | 734,151 | +0.08(+0.60%) |
Feb 08, 2011 | 13.46 | 13.54 | 13.35 | 13.54 | 1,152,700 | +0.12(+0.92%) |
Feb 07, 2011 | 13.49 | 13.58 | 13.42 | 13.42 | 1,067,434 | -0.11(-0.79%) |
Feb 04, 2011 | 13.47 | 13.63 | 13.33 | 13.53 | 1,232,395 | +0.06(+0.43%) |
Feb 03, 2011 | 13.75 | 13.93 | 13.15 | 13.47 | 3,481,630 | -0.27(-1.97%) |
Feb 02, 2011 | 13.78 | 13.92 | 13.70 | 13.74 | 718,156 | -0.08(-0.59%) |
Feb 01, 2011 | 13.51 | 13.83 | 13.40 | 13.82 | 987,389 | +0.39(+2.93%) |
Jan 31, 2011 | 13.51 | 13.62 | 13.35 | 13.43 | 642,205 | +0.02(+0.18%) |
Jan 28, 2011 | 13.90 | 13.94 | 13.40 | 13.40 | 653,748 | -0.51(-3.65%) |
Jan 27, 2011 | 13.66 | 13.95 | 13.53 | 13.91 | 670,570 | +0.29(+2.10%) |
Jan 26, 2011 | 13.77 | 13.91 | 13.56 | 13.63 | 790,344 | -0.15(-1.07%) |
Jan 25, 2011 | 13.73 | 13.92 | 13.62 | 13.77 | 919,577 | +0.22(+1.63%) |
Jan 24, 2011 | 13.70 | 13.72 | 13.54 | 13.55 | 459,369 | -0.10(-0.72%) |
Jan 21, 2011 | 13.69 | 13.71 | 13.50 | 13.65 | 689,428 | +0.02(+0.18%) |
Jan 20, 2011 | 13.46 | 13.77 | 13.28 | 13.63 | 1,284,009 | +0.15(+1.09%) |
Jan 19, 2011 | 13.90 | 13.94 | 13.45 | 13.48 | 832,991 | -0.38(-2.78%) |
Jan 18, 2011 | 14.08 | 14.10 | 13.76 | 13.86 | 541,370 | -0.19(-1.34%) |
Jan 14, 2011 | 13.89 | 14.15 | 13.82 | 14.05 | 754,735 | +0.12(+0.88%) |
Jan 13, 2011 | 13.78 | 13.99 | 13.78 | 13.93 | 1,080,946 | +0.09(+0.65%) |
Jan 12, 2011 | 13.58 | 14.06 | 13.40 | 13.84 | 1,701,573 | +0.38(+2.86%) |
Jan 11, 2011 | 13.75 | 13.75 | 13.40 | 13.45 | 603,506 | -0.20(-1.44%) |
Jan 10, 2011 | 13.58 | 13.78 | 13.35 | 13.65 | 724,058 | +0.03(+0.24%) |
Jan 07, 2011 | 13.52 | 13.72 | 13.22 | 13.62 | 719,582 | +0.02(+0.18%) |
Jan 06, 2011 | 13.63 | 13.71 | 13.40 | 13.59 | 769,933 | -0.07(-0.48%) |
Jan 05, 2011 | 13.29 | 13.96 | 13.26 | 13.66 | 2,461,619 | +0.42(+3.15%) |
Jan 04, 2011 | 13.39 | 13.47 | 13.02 | 13.24 | 1,412,270 | -0.10(-0.74%) |
Jan 03, 2011 | 13.18 | 13.45 | 13.00 | 13.34 | 1,489,907 | +0.28(+2.13%) |
Dec 31, 2010 | 13.10 | 13.13 | 12.92 | 13.06 | 779,724 | -0.04(-0.31%) |
Dec 30, 2010 | 13.05 | 13.15 | 12.92 | 13.10 | 491,619 | +0.07(+0.50%) |
Dec 29, 2010 | 13.07 | 13.14 | 12.99 | 13.04 | 347,873 | +0.01(+0.06%) |
Dec 28, 2010 | 13.05 | 13.12 | 12.95 | 13.03 | 496,121 | -0.06(-0.44%) |
Dec 27, 2010 | 13.08 | 13.15 | 12.92 | 13.08 | 365,991 | -0.02(-0.13%) |
Dec 23, 2010 | 13.07 | 13.28 | 13.07 | 13.10 | 503,654 | +0.01(+0.06%) |
Dec 22, 2010 | 13.17 | 13.20 | 13.04 | 13.09 | 418,243 | -0.08(-0.62%) |
Dec 21, 2010 | 13.13 | 13.22 | 13.10 | 13.17 | 680,528 | +0.06(+0.44%) |
Dec 20, 2010 | 13.08 | 13.25 | 12.94 | 13.12 | 883,157 | +0.14(+1.07%) |
Dec 17, 2010 | 12.78 | 13.13 | 12.72 | 12.98 | 1,410,905 | +0.21(+1.67%) |
Dec 16, 2010 | 12.81 | 12.81 | 12.64 | 12.77 | 860,285 | -0.06(-0.45%) |
Dec 15, 2010 | 12.45 | 12.89 | 12.41 | 12.82 | 1,674,908 | +0.40(+3.23%) |
Dec 14, 2010 | 12.42 | 12.54 | 12.18 | 12.42 | 1,157,758 | +0.02(+0.20%) |
Dec 13, 2010 | 12.62 | 12.77 | 12.35 | 12.40 | 1,539,071 | -0.21(-1.69%) |
Dec 10, 2010 | 12.72 | 12.73 | 12.57 | 12.61 | 1,139,461 | -0.06(-0.45%) |
Dec 09, 2010 | 12.77 | 12.81 | 12.51 | 12.67 | 1,175,624 | -0.07(-0.51%) |
Dec 08, 2010 | 12.46 | 12.86 | 12.41 | 12.73 | 3,119,416 | +0.29(+2.37%) |
Dec 07, 2010 | 12.26 | 12.48 | 12.18 | 12.44 | 863,715 | +0.29(+2.36%) |
Dec 06, 2010 | 12.11 | 12.21 | 12.05 | 12.15 | 618,771 | -0.01(-0.07%) |
Dec 03, 2010 | 12.12 | 12.19 | 12.01 | 12.16 | 672,456 | -0.02(-0.13%) |
Dec 02, 2010 | 12.15 | 12.28 | 12.09 | 12.18 | 555,684 | +0.06(+0.47%) |
Dec 01, 2010 | 12.26 | 12.26 | 12.10 | 12.12 | 790,116 | +0.02(+0.20%) |
Nov 30, 2010 | 12.04 | 12.16 | 12.02 | 12.09 | 899,586 | -0.03(-0.27%) |
Nov 29, 2010 | 12.04 | 12.22 | 11.98 | 12.13 | 600,944 | +0.02(+0.20%) |
Nov 26, 2010 | 12.12 | 12.17 | 12.04 | 12.10 | 301,018 | -0.10(-0.81%) |
Nov 24, 2010 | 12.07 | 12.20 | 12.20 | 12.20 | 647,607 | +0.24(+1.99%) |
Nov 23, 2010 | 11.95 | 11.97 | 11.73 | 11.96 | 565,536 | -0.10(-0.82%) |
Nov 22, 2010 | 11.78 | 12.11 | 11.76 | 12.06 | 632,821 | +0.28(+2.36%) |
Nov 19, 2010 | 11.73 | 11.96 | 11.55 | 11.78 | 779,660 | -0.02(-0.14%) |
Nov 18, 2010 | 11.73 | 12.04 | 11.72 | 11.80 | 719,918 | +0.17(+1.48%) |
Nov 17, 2010 | 11.52 | 11.64 | 11.44 | 11.63 | 677,837 | +0.18(+1.57%) |
Nov 16, 2010 | 11.83 | 11.93 | 11.44 | 11.45 | 1,106,195 | -0.57(-4.77%) |
Nov 15, 2010 | 12.02 | 12.10 | 11.83 | 12.02 | 1,311,609 | +0.02(+0.20%) |
Nov 12, 2010 | 12.21 | 12.28 | 11.95 | 12.00 | 954,783 | -0.31(-2.53%) |
Nov 11, 2010 | 12.28 | 12.44 | 12.25 | 12.31 | 755,190 | +0.02(+0.20%) |
Nov 10, 2010 | 12.61 | 12.61 | 12.21 | 12.28 | 2,671,255 | -0.45(-3.54%) |
Nov 09, 2010 | 12.59 | 12.83 | 12.56 | 12.73 | 1,696,633 | +0.07(+0.52%) |
Nov 08, 2010 | 12.45 | 12.76 | 12.29 | 12.67 | 1,585,336 | +0.26(+2.11%) |
Nov 05, 2010 | 12.35 | 12.43 | 12.32 | 12.41 | 1,077,028 | +0.07(+0.60%) |
Nov 04, 2010 | 12.49 | 12.49 | 12.27 | 12.33 | 1,107,735 | -0.02(-0.20%) |
Nov 03, 2010 | 12.28 | 12.39 | 12.24 | 12.36 | 828,836 | -0.02(-0.20%) |
Nov 02, 2010 | 12.26 | 12.42 | 12.15 | 12.38 | 1,804,641 | +0.20(+1.61%) |
Nov 01, 2010 | 12.24 | 12.31 | 12.04 | 12.18 | 1,222,026 | +0.03(+0.27%) |
Oct 29, 2010 | 12.18 | 12.27 | 12.13 | 12.15 | 800,072 | -0.03(-0.27%) |
Oct 28, 2010 | 12.23 | 12.32 | 12.04 | 12.18 | 729,495 | +0.00(+0.00%) |
Oct 27, 2010 | 12.36 | 12.36 | 11.86 | 12.18 | 2,530,407 | -0.34(-2.75%) |
Oct 25, 2010 | 12.59 | 12.69 | 12.52 | 12.53 | 584,125 | +0.02(+0.13%) |
Oct 22, 2010 | 12.32 | 12.55 | 12.32 | 12.51 | 1,658,855 | +0.19(+1.53%) |
Oct 21, 2010 | 12.72 | 12.75 | 12.20 | 12.32 | 2,867,535 | -0.44(-3.46%) |
Oct 20, 2010 | 12.78 | 12.86 | 12.59 | 12.77 | 1,857,606 | +0.03(+0.26%) |
Oct 19, 2010 | 12.32 | 12.81 | 11.98 | 12.73 | 5,695,364 | +0.75(+6.29%) |
Oct 18, 2010 | 12.01 | 12.13 | 11.94 | 11.98 | 939,768 | +0.01(+0.07%) |
Oct 15, 2010 | 11.97 | 12.10 | 11.83 | 11.97 | 764,026 | +0.05(+0.41%) |
Oct 14, 2010 | 11.87 | 11.95 | 11.72 | 11.92 | 745,107 | +0.01(+0.07%) |
Oct 13, 2010 | 11.91 | 12.09 | 11.82 | 11.91 | 683,555 | +0.06(+0.48%) |
Oct 12, 2010 | 11.88 | 11.88 | 11.63 | 11.86 | 848,482 | -0.02(-0.21%) |
Oct 11, 2010 | 11.64 | 11.95 | 11.60 | 11.88 | 1,108,427 | +0.27(+2.33%) |
Oct 08, 2010 | 11.61 | 11.64 | 11.37 | 11.61 | 1,174,418 | +0.20(+1.72%) |
Oct 07, 2010 | 10.99 | 11.44 | 10.89 | 11.41 | 1,496 | +0.53(+4.89%) |
Oct 06, 2010 | 10.82 | 10.96 | 10.74 | 10.88 | 654,457 | +0.03(+0.30%) |
Oct 05, 2010 | 10.84 | 10.90 | 10.72 | 10.85 | 15,180 | +0.13(+1.22%) |
Oct 04, 2010 | 10.78 | 10.84 | 10.64 | 10.72 | 636,938 | -0.05(-0.46%) |
Oct 01, 2010 | 10.77 | 10.91 | 10.69 | 10.77 | 770,652 | -0.07(-0.61%) |
Sep 30, 2010 | 10.91 | 10.93 | 10.73 | 10.83 | 5,854 | -0.01(-0.07%) |
Sep 29, 2010 | 10.85 | 10.92 | 10.74 | 10.84 | 2,768 | -0.01(-0.08%) |
Sep 28, 2010 | 10.79 | 10.86 | 10.64 | 10.85 | 9,470 | +0.05(+0.46%) |
Sep 27, 2010 | 10.90 | 10.96 | 10.74 | 10.80 | 929,596 | -0.13(-1.21%) |
Sep 24, 2010 | 10.97 | 11.06 | 10.88 | 10.93 | 831,445 | +0.12(+1.14%) |
Sep 23, 2010 | 10.81 | 11.10 | 10.69 | 10.81 | 60,672 | -0.43(-3.79%) |
Sep 22, 2010 | 11.39 | 11.42 | 11.06 | 11.23 | 922,855 | -0.15(-1.30%) |
Sep 21, 2010 | 11.57 | 11.63 | 11.31 | 11.38 | 847 | -0.19(-1.63%) |
Sep 20, 2010 | 11.44 | 11.61 | 11.41 | 11.57 | 574,593 | +0.13(+1.15%) |
Sep 17, 2010 | 11.44 | 11.50 | 11.30 | 11.44 | 646,659 | -0.04(-0.36%) |
Sep 15, 2010 | 11.45 | 11.54 | 11.37 | 11.48 | 345,991 | +0.01(+0.07%) |
Sep 14, 2010 | 11.46 | 11.64 | 11.40 | 11.47 | 5,124 | +0.02(+0.21%) |
Sep 13, 2010 | 11.50 | 11.50 | 11.37 | 11.45 | 587,427 | +0.10(+0.87%) |
Sep 10, 2010 | 11.55 | 11.64 | 11.26 | 11.35 | 544,431 | -0.17(-1.49%) |
Sep 09, 2010 | 11.44 | 11.55 | 11.32 | 11.52 | 4,232 | +0.22(+1.96%) |
Sep 08, 2010 | 11.03 | 11.31 | 11.03 | 11.30 | 9,309 | +0.34(+3.06%) |
Sep 07, 2010 | 11.28 | 11.31 | 10.90 | 10.96 | 4,899 | -0.36(-3.18%) |
Sep 03, 2010 | 11.25 | 11.35 | 11.15 | 11.32 | 523,173 | +0.24(+2.14%) |
Sep 02, 2010 | 10.82 | 11.14 | 10.75 | 11.09 | 10,648 | +0.29(+2.73%) |