Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.22 | 19.25 | 19.08 | 19.15 | 1,679,980 | -0.06(-0.31%) |
May 23, 2011 | 19.27 | 19.32 | 19.08 | 19.21 | 1,237,714 | -0.33(-1.69%) |
May 20, 2011 | 19.64 | 19.72 | 19.46 | 19.54 | 1,307,925 | -0.08(-0.41%) |
May 19, 2011 | 19.53 | 19.70 | 19.36 | 19.62 | 1,832,839 | +0.19(+0.98%) |
May 18, 2011 | 19.09 | 19.44 | 19.05 | 19.43 | 1,771,877 | +0.38(+1.99%) |
May 17, 2011 | 19.11 | 19.26 | 18.83 | 19.05 | 2,414,258 | -0.18(-0.94%) |
May 16, 2011 | 19.44 | 19.60 | 19.20 | 19.23 | 1,625,698 | -0.32(-1.64%) |
May 13, 2011 | 19.82 | 19.86 | 19.55 | 19.55 | 1,301,990 | -0.25(-1.26%) |
May 12, 2011 | 19.63 | 19.95 | 19.40 | 19.80 | 1,271,308 | +0.10(+0.51%) |
May 11, 2011 | 19.90 | 20.04 | 19.55 | 19.70 | 1,311,541 | -0.22(-1.10%) |
May 10, 2011 | 19.65 | 19.98 | 19.55 | 19.92 | 927,887 | +0.38(+1.94%) |
May 09, 2011 | 19.17 | 19.67 | 19.17 | 19.54 | 1,207,063 | +0.30(+1.56%) |
May 06, 2011 | 19.56 | 19.69 | 18.96 | 19.24 | 2,077,609 | -0.10(-0.52%) |
May 05, 2011 | 19.15 | 19.64 | 19.08 | 19.34 | 1,686,252 | +0.06(+0.31%) |
May 04, 2011 | 19.32 | 19.49 | 19.14 | 19.28 | 2,115,370 | -0.07(-0.36%) |
May 03, 2011 | 19.50 | 19.63 | 19.20 | 19.35 | 1,548,246 | -0.21(-1.07%) |
May 02, 2011 | 19.53 | 19.58 | 19.50 | 19.56 | 1,445,347 | -0.25(-1.26%) |
Apr 29, 2011 | 19.91 | 20.00 | 19.29 | 19.81 | 2,903,418 | +0.45(+2.32%) |
Apr 28, 2011 | 19.24 | 19.50 | 19.18 | 19.36 | 2,074,048 | +0.06(+0.31%) |
Apr 27, 2011 | 19.26 | 19.33 | 19.12 | 19.30 | 1,876,647 | +0.00(+0.00%) |
Apr 26, 2011 | 19.22 | 19.32 | 19.16 | 19.30 | 1,644,924 | +0.13(+0.68%) |
Apr 25, 2011 | 19.18 | 19.20 | 18.97 | 19.17 | 1,055,582 | +0.02(+0.10%) |
Apr 21, 2011 | 19.28 | 19.34 | 19.12 | 19.15 | 739,060 | +0.04(+0.21%) |
Apr 20, 2011 | 18.93 | 19.15 | 18.93 | 19.11 | 719,898 | +0.46(+2.47%) |
Apr 19, 2011 | 18.48 | 18.74 | 18.47 | 18.65 | 630,520 | +0.15(+0.81%) |
Apr 18, 2011 | 18.42 | 18.55 | 18.09 | 18.50 | 1,437,360 | -0.28(-1.49%) |
Apr 15, 2011 | 18.72 | 18.81 | 18.50 | 18.78 | 1,173,888 | +0.09(+0.48%) |
Apr 14, 2011 | 18.62 | 18.82 | 18.53 | 18.69 | 550,123 | -0.09(-0.48%) |
Apr 13, 2011 | 18.73 | 18.98 | 18.65 | 18.78 | 697,650 | +0.13(+0.70%) |
Apr 12, 2011 | 18.69 | 18.83 | 18.42 | 18.65 | 1,128,497 | -0.21(-1.11%) |
Apr 11, 2011 | 19.07 | 19.10 | 18.83 | 18.86 | 920,171 | -0.19(-1.00%) |
Apr 08, 2011 | 19.51 | 19.72 | 18.95 | 19.05 | 2,330,835 | -0.41(-2.11%) |
Apr 07, 2011 | 19.11 | 19.65 | 19.07 | 19.46 | 3,653,308 | +0.37(+1.94%) |
Apr 06, 2011 | 19.13 | 19.24 | 18.76 | 19.09 | 1,609,455 | +0.08(+0.42%) |
Apr 05, 2011 | 18.75 | 19.14 | 18.75 | 19.01 | 1,579,186 | +0.18(+0.96%) |
Apr 04, 2011 | 18.91 | 18.95 | 18.70 | 18.83 | 966,873 | +0.00(+0.00%) |
Apr 01, 2011 | 18.91 | 18.97 | 18.74 | 18.83 | 1,405,037 | -0.01(-0.05%) |
Mar 31, 2011 | 18.83 | 18.98 | 18.71 | 18.84 | 1,105,157 | -0.06(-0.32%) |
Mar 30, 2011 | 18.85 | 18.97 | 18.68 | 18.90 | 1,092,533 | +0.15(+0.80%) |
Mar 29, 2011 | 18.86 | 18.88 | 18.62 | 18.75 | 1,456,795 | -0.07(-0.37%) |
Mar 28, 2011 | 18.93 | 19.02 | 18.80 | 18.82 | 618,222 | -0.11(-0.58%) |
Mar 25, 2011 | 18.83 | 19.03 | 18.77 | 18.93 | 718,672 | +0.09(+0.48%) |
Mar 24, 2011 | 18.77 | 18.93 | 18.59 | 18.84 | 1,166,182 | +0.18(+0.96%) |
Mar 23, 2011 | 18.47 | 18.77 | 18.27 | 18.66 | 954,079 | +0.11(+0.59%) |
Mar 22, 2011 | 18.96 | 18.96 | 18.48 | 18.55 | 1,016,972 | -0.25(-1.33%) |
Mar 21, 2011 | 18.77 | 18.88 | 18.67 | 18.80 | 1,601,773 | +0.43(+2.34%) |
Mar 18, 2011 | 18.33 | 18.57 | 18.20 | 18.37 | 1,771,211 | +0.23(+1.27%) |
Mar 17, 2011 | 18.29 | 18.50 | 18.12 | 18.14 | 1,083,067 | +0.02(+0.10%) |
Mar 16, 2011 | 18.28 | 18.45 | 17.87 | 18.12 | 1,460,707 | -0.24(-1.29%) |
Mar 15, 2011 | 18.26 | 18.54 | 18.25 | 18.36 | 1,222,228 | -0.14(-0.76%) |
Mar 14, 2011 | 18.39 | 18.73 | 18.30 | 18.50 | 968,904 | -0.10(-0.54%) |
Mar 11, 2011 | 18.20 | 18.70 | 18.10 | 18.60 | 920,955 | +0.24(+1.31%) |
Mar 10, 2011 | 18.65 | 18.68 | 18.31 | 18.36 | 1,043,782 | -0.57(-3.01%) |
Mar 09, 2011 | 18.93 | 19.00 | 18.64 | 18.93 | 843,079 | +0.00(+0.00%) |
Mar 08, 2011 | 18.95 | 19.10 | 18.76 | 18.93 | 2,020,766 | -0.07(-0.37%) |
Mar 07, 2011 | 19.35 | 19.35 | 18.68 | 19.00 | 1,406,352 | -0.21(-1.09%) |
Mar 04, 2011 | 19.36 | 19.36 | 19.02 | 19.21 | 1,556,562 | -0.12(-0.62%) |
Mar 03, 2011 | 19.23 | 19.38 | 19.16 | 19.33 | 2,716,566 | +0.27(+1.42%) |
Mar 02, 2011 | 19.05 | 19.25 | 18.98 | 19.06 | 1,517,397 | +0.05(+0.26%) |
Mar 01, 2011 | 19.22 | 19.25 | 18.86 | 19.01 | 1,610,876 | -0.09(-0.47%) |
Feb 28, 2011 | 19.26 | 19.28 | 18.96 | 19.10 | 1,718,600 | -0.03(-0.16%) |
Feb 25, 2011 | 19.10 | 19.24 | 19.03 | 19.13 | 1,224,386 | +0.18(+0.95%) |
Feb 24, 2011 | 18.83 | 19.02 | 18.71 | 18.95 | 1,603,344 | +0.11(+0.58%) |
Feb 23, 2011 | 19.34 | 19.38 | 18.60 | 18.84 | 1,404,143 | -0.48(-2.48%) |
Feb 22, 2011 | 19.44 | 19.61 | 19.17 | 19.32 | 2,065,719 | -0.34(-1.73%) |
Feb 18, 2011 | 19.87 | 19.87 | 19.63 | 19.66 | 941,258 | -0.15(-0.76%) |
Feb 17, 2011 | 19.65 | 19.98 | 19.61 | 19.81 | 1,905,097 | +0.09(+0.46%) |
Feb 16, 2011 | 20.14 | 20.62 | 19.56 | 19.72 | 3,351,640 | +0.36(+1.86%) |
Feb 15, 2011 | 19.25 | 19.37 | 18.94 | 19.36 | 1,608,751 | -0.02(-0.10%) |
Feb 14, 2011 | 18.87 | 19.44 | 18.86 | 19.38 | 1,553,272 | +0.56(+2.98%) |
Feb 11, 2011 | 18.83 | 19.04 | 18.76 | 18.82 | 1,741,200 | -0.05(-0.26%) |
Feb 10, 2011 | 18.82 | 18.99 | 18.77 | 18.87 | 1,585,126 | -0.02(-0.11%) |
Feb 09, 2011 | 18.95 | 19.12 | 18.77 | 18.89 | 1,682,741 | -0.13(-0.68%) |
Feb 08, 2011 | 18.85 | 19.06 | 18.64 | 19.02 | 1,863,368 | +0.15(+0.79%) |
Feb 07, 2011 | 18.41 | 18.99 | 18.32 | 18.87 | 3,562,390 | +0.58(+3.17%) |
Feb 04, 2011 | 17.61 | 18.46 | 17.61 | 18.29 | 6,445,245 | +1.20(+7.02%) |
Feb 03, 2011 | 17.18 | 17.26 | 16.86 | 17.09 | 1,276,201 | -0.14(-0.81%) |
Feb 02, 2011 | 16.78 | 17.27 | 16.78 | 17.23 | 1,638,570 | +0.35(+2.07%) |
Feb 01, 2011 | 16.58 | 17.06 | 16.58 | 16.88 | 1,434,127 | +0.48(+2.93%) |
Jan 31, 2011 | 16.37 | 16.49 | 16.21 | 16.40 | 1,320,113 | +0.05(+0.31%) |
Jan 28, 2011 | 16.68 | 16.68 | 16.13 | 16.35 | 1,841,358 | -0.33(-1.98%) |
Jan 27, 2011 | 16.62 | 16.71 | 16.48 | 16.68 | 1,305,613 | +0.16(+0.97%) |
Jan 26, 2011 | 16.53 | 16.73 | 16.44 | 16.52 | 1,297,093 | -0.01(-0.06%) |
Jan 25, 2011 | 16.39 | 16.55 | 16.15 | 16.53 | 1,894,750 | +0.10(+0.61%) |
Jan 24, 2011 | 16.50 | 16.68 | 16.41 | 16.43 | 1,173,356 | +0.01(+0.06%) |
Jan 21, 2011 | 16.65 | 16.65 | 16.36 | 16.42 | 757,959 | -0.05(-0.30%) |
Jan 20, 2011 | 16.45 | 16.51 | 16.20 | 16.47 | 1,055,374 | -0.07(-0.42%) |
Jan 19, 2011 | 17.09 | 17.14 | 16.37 | 16.54 | 1,884,173 | -0.55(-3.22%) |
Jan 18, 2011 | 16.80 | 17.09 | 16.69 | 17.09 | 1,561,693 | +0.26(+1.54%) |
Jan 14, 2011 | 17.00 | 17.01 | 16.72 | 16.83 | 2,654,755 | -0.23(-1.35%) |
Jan 13, 2011 | 17.08 | 17.20 | 16.95 | 17.06 | 1,130,859 | -0.08(-0.47%) |
Jan 12, 2011 | 17.00 | 17.17 | 16.90 | 17.14 | 1,302,976 | +0.29(+1.72%) |
Jan 11, 2011 | 16.97 | 17.08 | 16.76 | 16.85 | 2,542,919 | -0.11(-0.65%) |
Jan 10, 2011 | 16.55 | 16.97 | 16.46 | 16.96 | 1,624,070 | +0.37(+2.23%) |
Jan 07, 2011 | 16.62 | 16.65 | 16.41 | 16.59 | 1,884,231 | -0.03(-0.18%) |
Jan 06, 2011 | 16.75 | 16.79 | 16.36 | 16.62 | 2,650,684 | +0.06(+0.36%) |
Jan 05, 2011 | 15.68 | 16.67 | 15.68 | 16.56 | 4,707,007 | +1.15(+7.46%) |
Jan 04, 2011 | 15.56 | 15.64 | 15.32 | 15.41 | 1,346,548 | -0.12(-0.77%) |
Jan 03, 2011 | 15.46 | 15.85 | 15.38 | 15.53 | 1,369,978 | +0.16(+1.04%) |
Dec 31, 2010 | 15.24 | 15.50 | 15.22 | 15.37 | 675,412 | +0.07(+0.46%) |
Dec 30, 2010 | 15.32 | 15.40 | 15.27 | 15.30 | 352,056 | -0.06(-0.39%) |
Dec 29, 2010 | 15.37 | 15.45 | 15.27 | 15.36 | 776,560 | -0.02(-0.13%) |
Dec 28, 2010 | 15.30 | 15.46 | 15.15 | 15.38 | 963,898 | +0.11(+0.72%) |
Dec 27, 2010 | 15.21 | 15.40 | 15.16 | 15.27 | 452,284 | -0.02(-0.13%) |
Dec 23, 2010 | 15.30 | 15.40 | 15.23 | 15.29 | 421,608 | -0.02(-0.13%) |
Dec 22, 2010 | 15.15 | 15.50 | 15.15 | 15.31 | 962,602 | -0.08(-0.52%) |
Dec 21, 2010 | 15.23 | 15.47 | 15.19 | 15.39 | 1,061,101 | +0.16(+1.05%) |
Dec 20, 2010 | 15.29 | 15.30 | 15.11 | 15.23 | 1,302,653 | -0.06(-0.39%) |
Dec 17, 2010 | 15.17 | 15.41 | 15.16 | 15.29 | 1,944,700 | +0.18(+1.19%) |
Dec 16, 2010 | 14.87 | 15.19 | 14.81 | 15.11 | 928,492 | +0.26(+1.75%) |
Dec 15, 2010 | 15.00 | 15.06 | 14.84 | 14.85 | 1,016,774 | -0.20(-1.33%) |
Dec 14, 2010 | 15.07 | 15.12 | 15.00 | 15.05 | 1,051,607 | +0.00(+0.00%) |
Dec 13, 2010 | 15.03 | 15.17 | 14.97 | 15.05 | 1,915,263 | +0.04(+0.27%) |
Dec 10, 2010 | 14.65 | 15.01 | 14.58 | 15.01 | 1,921,829 | +0.37(+2.53%) |
Dec 09, 2010 | 14.67 | 14.76 | 14.52 | 14.64 | 1,199,978 | +0.04(+0.27%) |
Dec 08, 2010 | 14.40 | 14.63 | 14.38 | 14.60 | 1,433,108 | +0.26(+1.81%) |
Dec 07, 2010 | 14.48 | 14.66 | 14.33 | 14.34 | 907,248 | +0.00(+0.00%) |
Dec 06, 2010 | 14.40 | 14.44 | 14.12 | 14.34 | 1,838,578 | -0.12(-0.83%) |
Dec 03, 2010 | 14.55 | 14.68 | 14.38 | 14.46 | 1,613,721 | -0.13(-0.89%) |
Dec 02, 2010 | 14.72 | 14.80 | 14.52 | 14.59 | 2,823,434 | -0.17(-1.15%) |
Dec 01, 2010 | 14.62 | 14.85 | 14.53 | 14.76 | 1,338,294 | +0.37(+2.57%) |
Nov 30, 2010 | 14.32 | 14.52 | 14.20 | 14.39 | 4,676,648 | -0.10(-0.69%) |
Nov 29, 2010 | 14.48 | 14.51 | 14.14 | 14.49 | 919,376 | -0.09(-0.62%) |
Nov 26, 2010 | 14.62 | 14.68 | 14.51 | 14.58 | 355,732 | -0.14(-0.95%) |
Nov 24, 2010 | 14.50 | 14.72 | 14.72 | 14.72 | 784,801 | +0.30(+2.08%) |
Nov 23, 2010 | 14.20 | 14.46 | 14.19 | 14.42 | 1,706,347 | -0.04(-0.28%) |
Nov 22, 2010 | 14.29 | 14.52 | 14.23 | 14.46 | 1,113,186 | +0.08(+0.56%) |
Nov 19, 2010 | 14.36 | 14.43 | 14.12 | 14.38 | 837,928 | -0.01(-0.07%) |
Nov 18, 2010 | 14.02 | 14.40 | 14.02 | 14.39 | 954,357 | +0.49(+3.53%) |
Nov 17, 2010 | 14.07 | 14.07 | 13.73 | 13.90 | 2,345,481 | -0.21(-1.49%) |
Nov 16, 2010 | 14.12 | 14.22 | 13.77 | 14.11 | 1,924,663 | -0.16(-1.12%) |
Nov 15, 2010 | 14.25 | 14.59 | 14.23 | 14.27 | 1,298,782 | +0.07(+0.49%) |
Nov 12, 2010 | 14.52 | 14.53 | 14.08 | 14.20 | 1,316,719 | -0.46(-3.14%) |
Nov 11, 2010 | 14.50 | 14.68 | 14.42 | 14.66 | 1,108,733 | +0.00(+0.00%) |
Nov 10, 2010 | 14.35 | 14.67 | 14.17 | 14.66 | 1,157,700 | +0.27(+1.88%) |
Nov 09, 2010 | 14.73 | 14.73 | 14.34 | 14.39 | 1,210,355 | -0.30(-2.04%) |
Nov 08, 2010 | 14.81 | 14.89 | 14.62 | 14.69 | 644,273 | -0.14(-0.94%) |
Nov 05, 2010 | 14.66 | 14.90 | 14.66 | 14.83 | 1,172,622 | +0.11(+0.75%) |
Nov 04, 2010 | 14.75 | 14.80 | 14.64 | 14.72 | 1,422,368 | +0.17(+1.17%) |
Nov 03, 2010 | 14.41 | 14.80 | 14.41 | 14.55 | 1,781,761 | +0.09(+0.62%) |
Nov 02, 2010 | 14.21 | 14.47 | 14.11 | 14.46 | 2,095,072 | +0.39(+2.77%) |
Nov 01, 2010 | 13.75 | 14.25 | 13.72 | 14.07 | 2,075,710 | +0.35(+2.55%) |
Oct 29, 2010 | 13.56 | 13.82 | 13.53 | 13.72 | 1,498,903 | +0.09(+0.66%) |
Oct 28, 2010 | 13.82 | 13.83 | 13.42 | 13.63 | 2,011,653 | -0.08(-0.58%) |
Oct 27, 2010 | 13.48 | 13.72 | 13.41 | 13.71 | 1,375,989 | +0.10(+0.73%) |
Oct 25, 2010 | 13.81 | 13.90 | 13.59 | 13.61 | 1,429,761 | -0.14(-1.02%) |
Oct 22, 2010 | 14.01 | 14.01 | 13.66 | 13.75 | 3,271,614 | -0.12(-0.87%) |
Oct 21, 2010 | 14.11 | 14.17 | 13.63 | 13.87 | 1,450,697 | -0.18(-1.28%) |
Oct 20, 2010 | 13.94 | 14.18 | 13.84 | 14.05 | 703,729 | +0.17(+1.22%) |
Oct 19, 2010 | 14.02 | 14.20 | 13.75 | 13.88 | 1,326,083 | -0.37(-2.60%) |
Oct 18, 2010 | 14.24 | 14.33 | 14.14 | 14.25 | 665,356 | -0.02(-0.14%) |
Oct 15, 2010 | 14.32 | 14.40 | 14.10 | 14.27 | 711,762 | +0.05(+0.35%) |
Oct 14, 2010 | 14.27 | 14.39 | 14.09 | 14.22 | 1,223,897 | -0.07(-0.49%) |
Oct 13, 2010 | 14.29 | 14.36 | 14.17 | 14.29 | 1,617,586 | +0.09(+0.63%) |
Oct 12, 2010 | 14.12 | 14.30 | 13.97 | 14.20 | 1,515,673 | +0.01(+0.07%) |
Oct 11, 2010 | 14.06 | 14.22 | 13.95 | 14.19 | 1,040,821 | +0.10(+0.71%) |
Oct 08, 2010 | 14.09 | 14.11 | 13.58 | 14.09 | 1,272,726 | +0.46(+3.37%) |
Oct 07, 2010 | 13.84 | 13.90 | 13.55 | 13.63 | 2,230,284 | -0.21(-1.52%) |
Oct 06, 2010 | 13.94 | 14.05 | 13.65 | 13.84 | 1,206,134 | -0.12(-0.86%) |
Oct 05, 2010 | 13.85 | 14.10 | 13.80 | 13.96 | 1,342,288 | +0.26(+1.90%) |
Oct 04, 2010 | 13.68 | 13.89 | 13.55 | 13.70 | 1,270,108 | -0.06(-0.44%) |
Oct 01, 2010 | 13.76 | 13.80 | 13.55 | 13.76 | 1,548,574 | +0.13(+0.93%) |
Sep 30, 2010 | 13.63 | 13.75 | 13.28 | 13.63 | 13,400 | +0.04(+0.32%) |
Sep 29, 2010 | 13.48 | 13.70 | 13.48 | 13.59 | 1,067,784 | +0.04(+0.30%) |
Sep 28, 2010 | 13.73 | 13.75 | 13.46 | 13.55 | 1,624,840 | -0.14(-1.02%) |
Sep 27, 2010 | 13.81 | 13.98 | 13.68 | 13.69 | 883,780 | -0.12(-0.87%) |
Sep 24, 2010 | 13.57 | 13.90 | 13.48 | 13.81 | 1,858,935 | +0.07(+0.51%) |
Sep 23, 2010 | 13.74 | 13.99 | 13.65 | 13.74 | 133 | -0.06(-0.43%) |
Sep 22, 2010 | 13.92 | 14.10 | 13.75 | 13.80 | 1,448,716 | -0.19(-1.36%) |
Sep 21, 2010 | 14.14 | 14.15 | 13.91 | 13.99 | 1,886,445 | -0.16(-1.13%) |
Sep 20, 2010 | 14.16 | 14.24 | 13.98 | 14.15 | 1,370,503 | +0.04(+0.28%) |
Sep 17, 2010 | 14.11 | 14.21 | 13.90 | 14.11 | 1,088,001 | +0.07(+0.50%) |
Sep 15, 2010 | 14.00 | 14.09 | 13.91 | 14.04 | 827,096 | -0.03(-0.21%) |
Sep 14, 2010 | 14.05 | 14.19 | 14.00 | 14.07 | 31,904 | -0.04(-0.28%) |
Sep 13, 2010 | 13.83 | 14.15 | 13.79 | 14.11 | 1,427,927 | +0.47(+3.45%) |
Sep 10, 2010 | 13.51 | 13.70 | 13.50 | 13.64 | 618,578 | +0.06(+0.44%) |
Sep 09, 2010 | 13.80 | 13.84 | 13.45 | 13.58 | 627,633 | -0.08(-0.59%) |
Sep 08, 2010 | 13.70 | 13.82 | 13.52 | 13.66 | 1,711,628 | +0.01(+0.07%) |
Sep 07, 2010 | 13.63 | 13.83 | 13.61 | 13.65 | 171 | -0.08(-0.58%) |
Sep 03, 2010 | 13.82 | 13.91 | 13.56 | 13.73 | 1,309,188 | +0.11(+0.81%) |
Sep 02, 2010 | 13.30 | 13.70 | 13.20 | 13.62 | 138 | +0.29(+2.18%) |
Sep 01, 2010 | 13.07 | 13.35 | 12.96 | 13.33 | 1,640,880 | +0.49(+3.82%) |
Aug 31, 2010 | 12.83 | 12.97 | 12.61 | 12.84 | 6,900 | +0.09(+0.71%) |
Aug 30, 2010 | 13.04 | 13.18 | 12.74 | 12.75 | 1,527,642 | -0.34(-2.60%) |
Aug 27, 2010 | 13.09 | 13.16 | 12.51 | 13.09 | 2,177,686 | +0.45(+3.56%) |
Aug 26, 2010 | 12.67 | 12.82 | 12.60 | 12.64 | 1,971,948 | +0.00(+0.00%) |
Aug 25, 2010 | 12.42 | 12.68 | 12.40 | 12.64 | 1,164,820 | +0.09(+0.72%) |
Aug 24, 2010 | 12.66 | 12.67 | 12.39 | 12.55 | 213 | -0.31(-2.41%) |
Aug 23, 2010 | 12.70 | 13.00 | 12.70 | 12.86 | 2,262,558 | +0.25(+1.98%) |
Aug 20, 2010 | 12.37 | 12.64 | 12.25 | 12.61 | 1,480,634 | +0.16(+1.29%) |
Aug 19, 2010 | 12.57 | 12.67 | 12.32 | 12.45 | 213 | -0.18(-1.43%) |
Aug 18, 2010 | 12.61 | 12.75 | 12.52 | 12.63 | 745,490 | -0.03(-0.24%) |
Aug 17, 2010 | 12.53 | 12.75 | 12.49 | 12.66 | 1,882,477 | +0.27(+2.18%) |
Aug 16, 2010 | 12.29 | 12.56 | 12.24 | 12.39 | 1,786,892 | +0.00(+0.00%) |
Aug 13, 2010 | 12.39 | 12.67 | 12.39 | 12.39 | 1,475,350 | -0.11(-0.88%) |
Aug 12, 2010 | 12.26 | 12.60 | 12.14 | 12.50 | 2,348,392 | +0.03(+0.24%) |
Aug 11, 2010 | 12.63 | 12.88 | 12.44 | 12.47 | 2,932,192 | -0.42(-3.26%) |
Aug 10, 2010 | 13.51 | 13.58 | 12.86 | 12.89 | 3,702,324 | -0.81(-5.91%) |
Aug 09, 2010 | 13.73 | 13.83 | 13.64 | 13.70 | 1,096,915 | +0.07(+0.51%) |
Aug 06, 2010 | 13.63 | 13.92 | 13.50 | 13.63 | 1,262,977 | -0.28(-2.01%) |
Aug 05, 2010 | 14.01 | 14.09 | 13.77 | 13.91 | 860,741 | -0.19(-1.35%) |
Aug 04, 2010 | 13.95 | 14.15 | 13.74 | 14.10 | 1,587,799 | +0.22(+1.59%) |
Aug 03, 2010 | 13.98 | 14.05 | 13.68 | 13.88 | 1,595,668 | -0.17(-1.21%) |
Aug 02, 2010 | 13.89 | 14.14 | 13.82 | 14.05 | 2,079,557 | +0.35(+2.55%) |
Jul 30, 2010 | 13.73 | 13.82 | 13.59 | 13.70 | 2,884,357 | -0.10(-0.72%) |
Jul 29, 2010 | 14.00 | 14.13 | 13.59 | 13.80 | 3,052,088 | -0.09(-0.65%) |
Jul 28, 2010 | 13.89 | 14.34 | 13.82 | 13.89 | 128 | -0.27(-1.91%) |
Jul 27, 2010 | 14.16 | 14.43 | 14.06 | 14.16 | 171 | -0.10(-0.70%) |
Jul 26, 2010 | 13.94 | 14.27 | 13.87 | 14.26 | 3,452,864 | +0.27(+1.93%) |
Jul 23, 2010 | 12.87 | 14.03 | 12.85 | 13.99 | 4,080,135 | +0.82(+6.23%) |
Jul 22, 2010 | 12.84 | 13.17 | 12.72 | 13.17 | 500 | +0.50(+3.95%) |
Jul 21, 2010 | 13.06 | 13.10 | 12.50 | 12.67 | 2,393,577 | -0.33(-2.54%) |
Jul 20, 2010 | 13.00 | 13.05 | 12.48 | 13.00 | 130 | +0.24(+1.88%) |
Jul 19, 2010 | 12.69 | 12.85 | 12.49 | 12.76 | 1,296,392 | +0.08(+0.63%) |
Jul 16, 2010 | 12.68 | 13.29 | 12.66 | 12.68 | 1,802,734 | -0.65(-4.88%) |
Jul 15, 2010 | 13.53 | 13.53 | 13.08 | 13.33 | 1,024,168 | -0.16(-1.19%) |
Jul 14, 2010 | 13.45 | 13.59 | 13.38 | 13.49 | 1,070,853 | +0.02(+0.15%) |
Jul 13, 2010 | 13.10 | 13.50 | 13.06 | 13.47 | 1,381,140 | +0.50(+3.86%) |
Jul 12, 2010 | 13.03 | 13.22 | 12.83 | 12.97 | 541,287 | -0.09(-0.69%) |
Jul 09, 2010 | 13.06 | 13.09 | 12.61 | 13.06 | 1,084,138 | +0.31(+2.43%) |
Jul 08, 2010 | 12.75 | 12.85 | 12.57 | 12.75 | 1,136,001 | +0.07(+0.55%) |
Jul 07, 2010 | 12.25 | 12.68 | 12.17 | 12.68 | 1,237,837 | +0.48(+3.93%) |
Jul 06, 2010 | 12.27 | 12.46 | 12.10 | 12.20 | 3,128 | +0.17(+1.41%) |
Jul 02, 2010 | 12.03 | 12.32 | 11.94 | 12.03 | 788,559 | -0.17(-1.39%) |
Jul 01, 2010 | 12.09 | 12.34 | 11.87 | 12.20 | 1,880,583 | +0.08(+0.66%) |
Jun 30, 2010 | 12.20 | 12.38 | 12.03 | 12.12 | 846 | -0.07(-0.57%) |
Jun 29, 2010 | 12.58 | 12.64 | 12.16 | 12.19 | 2,421,998 | -0.77(-5.94%) |
Jun 25, 2010 | 12.96 | 13.06 | 12.71 | 12.96 | 1,583,332 | +0.09(+0.70%) |
Jun 24, 2010 | 12.75 | 13.13 | 12.65 | 12.87 | 2,382,984 | +0.04(+0.31%) |
Jun 23, 2010 | 12.77 | 13.00 | 12.57 | 12.83 | 1,132,555 | +0.09(+0.71%) |
Jun 22, 2010 | 12.95 | 13.26 | 12.73 | 12.74 | 1,118,960 | -0.19(-1.47%) |
Jun 21, 2010 | 13.33 | 13.43 | 12.88 | 12.93 | 1,733,489 | -0.22(-1.67%) |
Jun 18, 2010 | 13.15 | 13.64 | 13.11 | 13.15 | 2,774,442 | -0.48(-3.52%) |
Jun 17, 2010 | 13.55 | 13.73 | 13.44 | 13.63 | 1,656,015 | +0.13(+0.96%) |
Jun 16, 2010 | 13.19 | 13.64 | 13.18 | 13.50 | 1,945,409 | +0.19(+1.43%) |
Jun 15, 2010 | 12.87 | 13.33 | 12.81 | 13.31 | 1,935,296 | +0.48(+3.74%) |
Jun 14, 2010 | 12.89 | 13.00 | 12.74 | 12.83 | 1,422,719 | +0.03(+0.23%) |
Jun 11, 2010 | 12.69 | 12.86 | 12.49 | 12.80 | 1,672,792 | -0.03(-0.23%) |
Jun 10, 2010 | 12.21 | 12.88 | 12.15 | 12.83 | 2,759,651 | +0.83(+6.92%) |
Jun 09, 2010 | 12.08 | 12.39 | 11.93 | 12.00 | 1,428,370 | -0.03(-0.25%) |
Jun 08, 2010 | 12.10 | 12.12 | 11.77 | 12.03 | 2,266,168 | -0.01(-0.08%) |
Jun 07, 2010 | 12.56 | 12.65 | 12.00 | 12.04 | 3,045,513 | -0.54(-4.29%) |
Jun 04, 2010 | 12.58 | 13.11 | 12.51 | 12.58 | 2,128,545 | -0.66(-4.98%) |
Jun 03, 2010 | 12.78 | 13.29 | 12.78 | 13.24 | 2,316,463 | +0.46(+3.60%) |
Jun 02, 2010 | 12.83 | 12.88 | 12.58 | 12.78 | 13,909 | +0.04(+0.31%) |