Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.670 | 6.780 | 6.500 | 6.740 | 703,595 | +0.17(+2.59%) |
Aug 30, 2011 | 6.460 | 6.680 | 6.260 | 6.570 | 550,670 | +0.01(+0.15%) |
Aug 29, 2011 | 6.550 | 6.700 | 6.390 | 6.560 | 508,786 | +0.16(+2.50%) |
Aug 26, 2011 | 6.500 | 6.680 | 6.050 | 6.400 | 547,134 | +0.22(+3.56%) |
Aug 25, 2011 | 6.700 | 6.700 | 6.070 | 6.180 | 593,112 | -0.40(-6.08%) |
Aug 24, 2011 | 6.170 | 6.670 | 5.950 | 6.580 | 734,862 | +0.44(+7.17%) |
Aug 23, 2011 | 5.770 | 6.340 | 5.740 | 6.140 | 879,602 | +0.44(+7.72%) |
Aug 22, 2011 | 6.410 | 6.490 | 5.610 | 5.700 | 953,776 | -0.58(-9.24%) |
Aug 19, 2011 | 6.590 | 6.850 | 6.160 | 6.280 | 1,105,009 | -0.39(-5.85%) |
Aug 18, 2011 | 7.160 | 7.240 | 6.660 | 6.670 | 657,457 | -0.75(-10.11%) |
Aug 17, 2011 | 7.410 | 7.840 | 7.300 | 7.420 | 999,909 | -0.45(-5.72%) |
Aug 16, 2011 | 7.790 | 7.880 | 7.600 | 7.870 | 445,312 | +0.06(+0.77%) |
Aug 15, 2011 | 7.870 | 7.990 | 7.460 | 7.810 | 603,834 | +0.45(+6.11%) |
Aug 12, 2011 | 7.770 | 8.020 | 7.310 | 7.360 | 597,401 | -0.28(-3.66%) |
Aug 11, 2011 | 7.030 | 7.720 | 6.950 | 7.640 | 586,586 | +0.71(+10.25%) |
Aug 10, 2011 | 6.870 | 7.460 | 6.730 | 6.930 | 713,812 | -0.16(-2.26%) |
Aug 09, 2011 | 7.070 | 7.150 | 6.500 | 7.090 | 756,864 | +0.56(+8.58%) |
Aug 08, 2011 | 7.200 | 7.360 | 6.330 | 6.530 | 1,951,127 | -1.16(-15.08%) |
Aug 05, 2011 | 7.650 | 7.950 | 7.200 | 7.690 | 890,133 | +0.16(+2.12%) |
Aug 04, 2011 | 8.200 | 8.430 | 7.510 | 7.530 | 928,448 | -0.92(-10.89%) |
Aug 03, 2011 | 8.560 | 8.660 | 8.230 | 8.450 | 640,170 | -0.05(-0.59%) |
Aug 02, 2011 | 8.520 | 8.780 | 8.500 | 8.500 | 567,364 | -0.16(-1.85%) |
Aug 01, 2011 | 8.970 | 9.220 | 8.520 | 8.660 | 556,773 | -0.11(-1.25%) |
Jul 29, 2011 | 8.660 | 8.834 | 8.600 | 8.770 | 403,417 | -0.03(-0.34%) |
Jul 28, 2011 | 8.900 | 9.130 | 8.790 | 8.800 | 424,256 | -0.13(-1.46%) |
Jul 27, 2011 | 9.120 | 9.140 | 8.820 | 8.930 | 554,052 | -0.25(-2.72%) |
Jul 26, 2011 | 9.330 | 9.470 | 9.100 | 9.180 | 436,227 | -0.17(-1.82%) |
Jul 25, 2011 | 9.550 | 9.880 | 9.320 | 9.350 | 490,195 | -0.28(-2.91%) |
Jul 22, 2011 | 9.420 | 9.720 | 9.250 | 9.630 | 528,675 | +0.40(+4.28%) |
Jul 21, 2011 | 9.520 | 9.520 | 9.130 | 9.235 | 538,014 | +0.00(+0.05%) |
Jul 20, 2011 | 9.110 | 9.620 | 9.110 | 9.230 | 953,282 | -0.29(-3.05%) |
Jul 19, 2011 | 9.340 | 9.560 | 9.300 | 9.520 | 512,720 | +0.28(+3.03%) |
Jul 18, 2011 | 9.480 | 9.490 | 9.090 | 9.240 | 531,233 | -0.27(-2.84%) |
Jul 15, 2011 | 9.540 | 9.680 | 9.380 | 9.510 | 414,866 | +0.00(+0.00%) |
Jul 14, 2011 | 9.880 | 9.880 | 9.400 | 9.510 | 583,726 | -0.36(-3.65%) |
Jul 13, 2011 | 9.850 | 10.04 | 9.820 | 9.870 | 516,904 | +0.18(+1.86%) |
Jul 12, 2011 | 10.00 | 10.18 | 9.560 | 9.690 | 965,646 | -0.44(-4.34%) |
Jul 11, 2011 | 10.30 | 10.38 | 10.10 | 10.13 | 443,817 | -0.34(-3.25%) |
Jul 08, 2011 | 10.67 | 10.69 | 10.38 | 10.47 | 974,213 | -0.48(-4.38%) |
Jul 07, 2011 | 10.80 | 11.01 | 10.64 | 10.95 | 1,042,260 | -0.10(-0.90%) |
Jul 06, 2011 | 11.43 | 11.45 | 11.01 | 11.05 | 475,086 | -0.42(-3.66%) |
Jul 05, 2011 | 11.42 | 11.65 | 11.17 | 11.47 | 625,378 | -0.01(-0.09%) |
Jul 01, 2011 | 11.52 | 11.58 | 11.11 | 11.48 | 803,292 | -0.02(-0.17%) |
Jun 30, 2011 | 11.76 | 12.01 | 11.32 | 11.50 | 1,763,790 | -0.10(-0.86%) |
Jun 29, 2011 | 11.01 | 11.61 | 11.01 | 11.60 | 851,732 | +0.36(+3.20%) |
Jun 28, 2011 | 11.40 | 11.41 | 11.12 | 11.24 | 488,358 | -0.10(-0.88%) |
Jun 27, 2011 | 11.30 | 11.38 | 10.91 | 11.34 | 759,958 | +0.24(+2.16%) |
Jun 24, 2011 | 10.97 | 11.17 | 10.75 | 11.10 | 928,302 | +0.16(+1.46%) |
Jun 23, 2011 | 10.50 | 11.20 | 10.30 | 10.94 | 1,327,472 | +0.17(+1.58%) |
Jun 22, 2011 | 10.21 | 10.97 | 9.980 | 10.77 | 1,817,280 | +0.66(+6.53%) |
Jun 21, 2011 | 9.960 | 10.23 | 9.770 | 10.11 | 463,843 | +0.31(+3.16%) |
Jun 20, 2011 | 9.680 | 10.19 | 9.560 | 9.800 | 724,074 | -0.30(-2.97%) |
Jun 17, 2011 | 10.40 | 10.57 | 9.870 | 10.10 | 1,153,339 | -0.11(-1.08%) |
Jun 16, 2011 | 10.10 | 10.50 | 10.00 | 10.21 | 1,253,964 | +0.10(+0.99%) |
Jun 15, 2011 | 9.930 | 10.29 | 9.720 | 10.11 | 1,296,316 | -0.04(-0.39%) |
Jun 14, 2011 | 9.240 | 10.46 | 9.240 | 10.15 | 3,130,426 | +1.01(+11.05%) |
Jun 13, 2011 | 8.950 | 9.170 | 8.810 | 9.140 | 676,421 | +0.34(+3.86%) |
Jun 10, 2011 | 9.150 | 9.258 | 8.560 | 8.800 | 1,498,940 | -0.40(-4.40%) |
Jun 09, 2011 | 9.230 | 9.400 | 9.050 | 9.205 | 853,414 | +0.05(+0.60%) |
Jun 08, 2011 | 9.750 | 9.750 | 8.850 | 9.150 | 1,485,616 | -0.67(-6.82%) |
Jun 07, 2011 | 9.290 | 9.870 | 9.250 | 9.820 | 1,183,837 | +0.67(+7.32%) |
Jun 06, 2011 | 9.720 | 9.780 | 9.100 | 9.150 | 994,623 | -0.40(-4.19%) |
Jun 03, 2011 | 9.350 | 9.900 | 9.270 | 9.550 | 1,197,979 | +1.15(+13.69%) |
May 24, 2011 | 8.830 | 8.960 | 8.320 | 8.400 | 1,312,093 | -0.37(-4.22%) |
May 23, 2011 | 8.950 | 9.000 | 8.750 | 8.770 | 660,427 | -0.35(-3.84%) |
May 20, 2011 | 9.220 | 9.260 | 9.070 | 9.120 | 454,454 | -0.16(-1.72%) |
May 19, 2011 | 9.190 | 9.330 | 9.060 | 9.280 | 717,434 | +0.10(+1.09%) |
May 18, 2011 | 9.210 | 9.480 | 9.130 | 9.180 | 842,455 | +0.01(+0.11%) |
May 17, 2011 | 9.250 | 9.310 | 9.020 | 9.170 | 1,055,412 | -0.16(-1.71%) |
May 16, 2011 | 9.640 | 9.760 | 9.320 | 9.330 | 760,174 | -0.35(-3.62%) |
May 13, 2011 | 9.850 | 9.970 | 9.411 | 9.680 | 1,312,477 | -0.19(-1.93%) |
May 12, 2011 | 9.500 | 9.990 | 9.450 | 9.870 | 978,518 | +0.07(+0.71%) |
May 11, 2011 | 10.15 | 10.23 | 9.710 | 9.800 | 1,284,607 | -0.46(-4.48%) |
May 10, 2011 | 9.940 | 10.35 | 9.780 | 10.26 | 1,004,154 | +0.37(+3.74%) |
May 09, 2011 | 9.830 | 9.920 | 9.630 | 9.890 | 490,728 | +0.14(+1.44%) |
May 06, 2011 | 9.740 | 9.840 | 9.650 | 9.750 | 663,201 | +0.14(+1.46%) |
May 05, 2011 | 9.790 | 9.938 | 9.510 | 9.610 | 839,340 | -0.15(-1.54%) |
May 04, 2011 | 9.790 | 9.920 | 9.620 | 9.760 | 797,199 | -0.18(-1.81%) |
May 03, 2011 | 10.38 | 10.39 | 9.870 | 9.940 | 1,309,578 | -0.46(-4.42%) |
May 02, 2011 | 10.36 | 10.77 | 10.33 | 10.40 | 707,188 | -0.40(-3.70%) |
Apr 29, 2011 | 10.91 | 10.94 | 10.51 | 10.80 | 1,500,500 | +0.50(+4.85%) |
Apr 28, 2011 | 10.14 | 10.38 | 10.01 | 10.30 | 1,179,808 | +0.13(+1.28%) |
Apr 27, 2011 | 10.33 | 10.33 | 10.12 | 10.17 | 584,308 | -0.13(-1.26%) |
Apr 26, 2011 | 10.19 | 10.43 | 10.14 | 10.30 | 580,389 | +0.13(+1.28%) |
Apr 25, 2011 | 10.20 | 10.39 | 10.11 | 10.17 | 422,814 | -0.11(-1.07%) |
Apr 21, 2011 | 10.38 | 10.38 | 10.07 | 10.28 | 620,053 | +0.03(+0.29%) |
Apr 20, 2011 | 9.980 | 10.25 | 9.910 | 10.25 | 1,740,769 | +0.53(+5.45%) |
Apr 19, 2011 | 9.600 | 9.780 | 9.370 | 9.720 | 1,057,897 | +0.17(+1.78%) |
Apr 18, 2011 | 9.910 | 9.930 | 9.500 | 9.550 | 1,370,316 | -0.49(-4.88%) |
Apr 15, 2011 | 10.13 | 10.22 | 9.960 | 10.04 | 1,060,344 | -0.16(-1.57%) |
Apr 14, 2011 | 10.31 | 10.34 | 10.08 | 10.20 | 783,240 | -0.20(-1.92%) |
Apr 13, 2011 | 10.36 | 10.56 | 10.26 | 10.40 | 712,604 | +0.12(+1.17%) |
Apr 12, 2011 | 10.23 | 10.32 | 10.11 | 10.28 | 818,794 | -0.04(-0.39%) |
Apr 11, 2011 | 10.57 | 10.63 | 10.16 | 10.32 | 976,854 | -0.20(-1.90%) |
Apr 08, 2011 | 10.84 | 10.95 | 10.50 | 10.52 | 953,862 | -0.28(-2.59%) |
Apr 07, 2011 | 10.92 | 11.03 | 10.77 | 10.80 | 1,153,227 | -0.10(-0.92%) |
Apr 06, 2011 | 11.05 | 11.14 | 10.73 | 10.90 | 1,368,608 | +0.02(+0.18%) |
Apr 05, 2011 | 11.00 | 11.12 | 10.81 | 10.88 | 781,072 | -0.07(-0.64%) |
Apr 04, 2011 | 11.17 | 11.19 | 10.88 | 10.95 | 873,839 | -0.11(-0.99%) |
Apr 01, 2011 | 11.39 | 11.47 | 11.00 | 11.06 | 1,452,077 | -0.22(-1.95%) |
Mar 31, 2011 | 11.60 | 11.60 | 11.25 | 11.28 | 1,233,207 | -0.32(-2.76%) |
Mar 30, 2011 | 11.60 | 11.60 | 11.30 | 11.60 | 1,267,778 | +0.13(+1.13%) |
Mar 29, 2011 | 11.41 | 11.68 | 11.30 | 11.47 | 788,626 | +0.09(+0.79%) |
Mar 28, 2011 | 11.31 | 11.77 | 11.30 | 11.38 | 1,380,962 | +0.26(+2.34%) |
Mar 25, 2011 | 11.30 | 11.34 | 11.06 | 11.12 | 574,949 | -0.10(-0.89%) |
Mar 24, 2011 | 11.39 | 11.39 | 11.06 | 11.22 | 713,892 | -0.10(-0.88%) |
Mar 23, 2011 | 11.12 | 11.33 | 11.11 | 11.32 | 682,080 | +0.17(+1.52%) |
Mar 22, 2011 | 11.05 | 11.18 | 10.92 | 11.15 | 955,326 | +0.17(+1.55%) |
Mar 21, 2011 | 11.02 | 11.17 | 10.92 | 10.98 | 1,267,258 | +0.04(+0.37%) |
Mar 18, 2011 | 11.25 | 11.73 | 10.84 | 10.94 | 1,575,830 | -0.17(-1.49%) |
Mar 17, 2011 | 11.17 | 11.37 | 11.01 | 11.11 | 1,378,181 | +0.12(+1.14%) |
Mar 16, 2011 | 11.90 | 11.95 | 10.83 | 10.98 | 3,446,265 | -0.88(-7.42%) |
Mar 15, 2011 | 10.79 | 11.96 | 10.70 | 11.86 | 3,449,640 | +1.11(+10.33%) |
Mar 14, 2011 | 11.39 | 11.55 | 10.57 | 10.75 | 3,174,794 | -0.30(-2.71%) |
Mar 11, 2011 | 10.95 | 11.06 | 10.20 | 11.05 | 2,865,934 | -0.17(-1.52%) |
Mar 10, 2011 | 12.37 | 12.47 | 11.21 | 11.22 | 5,607,588 | -2.48(-18.10%) |
Mar 09, 2011 | 13.43 | 13.80 | 13.18 | 13.70 | 1,453,512 | +0.32(+2.39%) |
Mar 08, 2011 | 13.21 | 13.52 | 12.93 | 13.38 | 1,450,482 | +0.20(+1.52%) |
Mar 07, 2011 | 13.56 | 13.81 | 13.13 | 13.18 | 1,443,698 | -0.36(-2.66%) |
Mar 04, 2011 | 14.07 | 14.07 | 13.50 | 13.54 | 1,726,495 | -0.38(-2.73%) |
Mar 03, 2011 | 14.31 | 14.38 | 13.71 | 13.92 | 1,960,856 | -0.01(-0.07%) |
Mar 02, 2011 | 14.05 | 14.39 | 13.70 | 13.93 | 964,202 | -0.11(-0.78%) |
Mar 01, 2011 | 14.50 | 14.79 | 13.98 | 14.04 | 1,410,294 | -0.49(-3.37%) |
Feb 28, 2011 | 15.50 | 15.56 | 14.23 | 14.53 | 1,816,702 | -0.87(-5.65%) |
Feb 25, 2011 | 15.97 | 16.05 | 15.07 | 15.40 | 1,179,083 | -0.37(-2.35%) |
Feb 24, 2011 | 15.22 | 15.94 | 15.10 | 15.77 | 1,118,409 | +0.49(+3.21%) |
Feb 23, 2011 | 15.11 | 15.57 | 14.78 | 15.28 | 1,101,826 | +0.21(+1.39%) |
Feb 22, 2011 | 15.60 | 16.11 | 15.00 | 15.07 | 1,355,297 | -0.73(-4.62%) |
Feb 18, 2011 | 16.61 | 16.79 | 15.65 | 15.80 | 2,152,176 | -0.58(-3.54%) |
Feb 17, 2011 | 16.34 | 16.65 | 16.09 | 16.38 | 1,491,674 | +0.01(+0.06%) |
Feb 16, 2011 | 15.60 | 16.39 | 15.60 | 16.37 | 2,294,070 | +0.85(+5.48%) |
Feb 15, 2011 | 15.02 | 15.67 | 15.02 | 15.52 | 1,889,678 | +0.42(+2.78%) |
Feb 14, 2011 | 14.38 | 15.15 | 14.32 | 15.10 | 1,561,933 | +0.73(+5.08%) |
Feb 11, 2011 | 13.68 | 14.71 | 13.61 | 14.37 | 1,427,837 | +0.56(+4.06%) |
Feb 10, 2011 | 13.77 | 14.02 | 13.51 | 13.81 | 757,534 | -0.07(-0.50%) |
Feb 09, 2011 | 14.18 | 14.47 | 13.70 | 13.88 | 936,953 | -0.35(-2.46%) |
Feb 08, 2011 | 14.32 | 14.48 | 14.06 | 14.23 | 539,079 | -0.13(-0.91%) |
Feb 07, 2011 | 14.15 | 14.67 | 14.14 | 14.36 | 950,727 | +0.28(+1.99%) |
Feb 04, 2011 | 14.45 | 14.45 | 13.86 | 14.08 | 1,206,679 | -0.41(-2.83%) |
Feb 03, 2011 | 14.86 | 14.89 | 14.20 | 14.49 | 1,364,077 | -0.33(-2.23%) |
Feb 02, 2011 | 14.41 | 15.02 | 14.27 | 14.82 | 1,438,650 | +0.46(+3.20%) |
Feb 01, 2011 | 14.14 | 14.57 | 14.13 | 14.36 | 1,110,892 | +0.34(+2.43%) |
Jan 31, 2011 | 13.92 | 14.29 | 13.72 | 14.02 | 1,407,303 | +0.31(+2.26%) |
Jan 28, 2011 | 14.28 | 14.48 | 13.70 | 13.71 | 1,225,610 | -0.57(-3.99%) |
Jan 27, 2011 | 14.25 | 14.39 | 14.00 | 14.28 | 752,496 | +0.19(+1.35%) |
Jan 26, 2011 | 14.47 | 14.50 | 13.93 | 14.09 | 982,398 | -0.23(-1.61%) |
Jan 25, 2011 | 14.99 | 15.23 | 14.20 | 14.32 | 1,808,837 | -0.83(-5.48%) |
Jan 24, 2011 | 14.48 | 15.28 | 14.35 | 15.15 | 2,210,595 | +0.87(+6.09%) |
Jan 21, 2011 | 14.89 | 15.09 | 14.10 | 14.28 | 1,495,528 | -0.48(-3.25%) |
Jan 20, 2011 | 14.86 | 15.18 | 14.46 | 14.76 | 1,253,177 | -0.35(-2.32%) |
Jan 19, 2011 | 15.05 | 15.24 | 14.68 | 15.11 | 2,714,539 | +0.14(+0.94%) |
Jan 18, 2011 | 13.75 | 15.05 | 13.61 | 14.97 | 3,111,584 | +1.27(+9.27%) |
Jan 14, 2011 | 14.20 | 14.20 | 13.55 | 13.70 | 1,201,955 | -0.54(-3.79%) |
Jan 13, 2011 | 14.28 | 14.33 | 13.87 | 14.24 | 1,321,684 | +0.01(+0.07%) |
Jan 12, 2011 | 14.30 | 14.44 | 14.06 | 14.23 | 853,727 | +0.04(+0.28%) |
Jan 11, 2011 | 14.10 | 14.32 | 13.92 | 14.19 | 2,013,736 | +0.58(+4.26%) |
Jan 10, 2011 | 13.40 | 13.78 | 13.40 | 13.61 | 1,372,907 | +0.31(+2.33%) |
Jan 07, 2011 | 13.26 | 13.35 | 12.93 | 13.30 | 813,804 | +0.04(+0.30%) |
Jan 06, 2011 | 13.56 | 13.88 | 13.15 | 13.26 | 1,277,686 | -0.21(-1.56%) |
Jan 05, 2011 | 12.89 | 13.58 | 12.79 | 13.47 | 1,364,053 | +0.58(+4.50%) |
Jan 04, 2011 | 12.53 | 13.10 | 12.52 | 12.89 | 1,172,270 | +0.40(+3.20%) |
Jan 03, 2011 | 12.54 | 12.65 | 12.46 | 12.49 | 707,124 | +0.10(+0.81%) |
Dec 31, 2010 | 12.23 | 12.41 | 12.12 | 12.39 | 510,673 | +0.04(+0.32%) |
Dec 30, 2010 | 12.30 | 12.38 | 12.11 | 12.35 | 867,249 | +0.01(+0.08%) |
Dec 29, 2010 | 12.32 | 12.44 | 12.25 | 12.34 | 568,936 | -0.03(-0.24%) |
Dec 28, 2010 | 12.62 | 12.70 | 12.31 | 12.37 | 408,280 | -0.29(-2.29%) |
Dec 27, 2010 | 12.95 | 12.97 | 12.51 | 12.66 | 568,253 | -0.31(-2.39%) |
Dec 23, 2010 | 12.76 | 13.10 | 12.76 | 12.97 | 496,864 | +0.14(+1.09%) |
Dec 22, 2010 | 12.88 | 12.95 | 12.78 | 12.83 | 276,894 | -0.01(-0.08%) |
Dec 21, 2010 | 12.92 | 12.93 | 12.70 | 12.84 | 485,880 | -0.06(-0.47%) |
Dec 20, 2010 | 12.66 | 12.97 | 12.64 | 12.90 | 651,811 | +0.22(+1.74%) |
Dec 17, 2010 | 12.61 | 12.78 | 12.42 | 12.68 | 756,207 | +0.01(+0.08%) |
Dec 16, 2010 | 12.54 | 12.67 | 12.38 | 12.67 | 887,766 | +0.13(+1.04%) |
Dec 15, 2010 | 12.77 | 12.93 | 12.51 | 12.54 | 1,025,101 | -0.29(-2.24%) |
Dec 14, 2010 | 12.97 | 13.09 | 12.82 | 12.83 | 784,853 | -0.19(-1.48%) |
Dec 13, 2010 | 13.52 | 13.53 | 12.95 | 13.02 | 691,510 | -0.35(-2.62%) |
Dec 10, 2010 | 13.07 | 13.43 | 13.07 | 13.37 | 919,901 | +0.28(+2.14%) |
Dec 09, 2010 | 13.23 | 13.29 | 12.84 | 13.09 | 579,506 | +0.00(+0.00%) |
Dec 08, 2010 | 13.20 | 13.27 | 12.86 | 13.09 | 769,720 | -0.12(-0.91%) |
Dec 07, 2010 | 14.02 | 14.20 | 13.16 | 13.21 | 964,022 | -0.59(-4.28%) |
Dec 06, 2010 | 13.64 | 14.08 | 13.50 | 13.80 | 990,315 | +0.20(+1.47%) |
Dec 03, 2010 | 13.04 | 13.78 | 13.04 | 13.60 | 1,290,522 | +0.22(+1.64%) |
Dec 02, 2010 | 13.11 | 13.40 | 12.81 | 13.38 | 1,974,736 | +0.36(+2.76%) |
Dec 01, 2010 | 13.52 | 13.52 | 12.94 | 13.02 | 1,768,104 | +0.00(+0.00%) |
Nov 30, 2010 | 13.75 | 13.84 | 13.00 | 13.02 | 1,933,223 | -0.79(-5.72%) |
Nov 29, 2010 | 14.52 | 14.71 | 13.80 | 13.81 | 1,511,527 | -0.71(-4.89%) |
Nov 26, 2010 | 14.60 | 14.83 | 14.44 | 14.52 | 331,640 | -0.22(-1.49%) |
Nov 24, 2010 | 14.50 | 14.74 | 14.74 | 14.74 | 1,039,350 | +0.45(+3.15%) |
Nov 23, 2010 | 14.20 | 14.45 | 14.07 | 14.29 | 1,128,462 | -0.25(-1.72%) |
Nov 22, 2010 | 14.47 | 14.64 | 14.20 | 14.54 | 1,095,566 | -0.02(-0.14%) |
Nov 19, 2010 | 13.96 | 14.65 | 13.51 | 14.56 | 2,666,818 | +1.02(+7.53%) |
Nov 18, 2010 | 13.90 | 14.75 | 13.33 | 13.54 | 5,423,913 | +0.28(+2.11%) |
Nov 17, 2010 | 13.55 | 13.55 | 13.05 | 13.26 | 1,475,986 | -0.52(-3.77%) |
Nov 16, 2010 | 14.22 | 14.26 | 13.57 | 13.78 | 1,751,369 | -0.62(-4.31%) |
Nov 15, 2010 | 14.32 | 14.81 | 14.20 | 14.40 | 987,552 | +0.24(+1.69%) |
Nov 12, 2010 | 14.52 | 15.11 | 14.01 | 14.16 | 1,629,139 | -0.79(-5.28%) |
Nov 11, 2010 | 14.78 | 15.25 | 14.70 | 14.95 | 946,077 | -0.27(-1.77%) |
Nov 10, 2010 | 15.83 | 15.87 | 14.78 | 15.22 | 1,626,161 | -0.38(-2.44%) |
Nov 09, 2010 | 16.62 | 16.75 | 15.55 | 15.60 | 1,395,619 | -0.68(-4.18%) |
Nov 08, 2010 | 15.78 | 16.41 | 15.63 | 16.28 | 1,862,596 | +0.43(+2.71%) |
Nov 05, 2010 | 16.04 | 16.10 | 15.51 | 15.85 | 1,292,085 | -0.05(-0.31%) |
Nov 04, 2010 | 15.00 | 16.05 | 14.58 | 15.90 | 3,499,869 | +1.25(+8.53%) |
Nov 03, 2010 | 14.12 | 14.69 | 13.80 | 14.65 | 1,716,202 | +0.70(+5.02%) |
Nov 02, 2010 | 13.66 | 14.06 | 13.49 | 13.95 | 755,988 | +0.46(+3.41%) |
Nov 01, 2010 | 14.12 | 14.24 | 13.34 | 13.49 | 977,321 | -0.48(-3.44%) |
Oct 29, 2010 | 14.62 | 14.64 | 13.89 | 13.97 | 1,738,681 | -0.79(-5.35%) |
Oct 28, 2010 | 15.19 | 15.20 | 14.52 | 14.76 | 909,451 | -0.17(-1.14%) |
Oct 27, 2010 | 14.70 | 14.98 | 14.60 | 14.93 | 624,920 | +0.28(+1.91%) |
Oct 25, 2010 | 14.70 | 15.07 | 14.55 | 14.65 | 924,146 | +0.13(+0.90%) |
Oct 22, 2010 | 14.66 | 14.94 | 14.41 | 14.52 | 898,798 | -0.27(-1.83%) |
Oct 21, 2010 | 15.20 | 15.39 | 14.37 | 14.79 | 1,527,153 | -0.45(-2.95%) |
Oct 20, 2010 | 14.99 | 15.53 | 14.99 | 15.24 | 992,117 | +0.30(+2.01%) |
Oct 19, 2010 | 15.33 | 15.55 | 14.70 | 14.94 | 1,999,754 | -0.81(-5.14%) |
Oct 18, 2010 | 15.34 | 16.11 | 15.30 | 15.75 | 1,525,043 | +0.27(+1.74%) |
Oct 15, 2010 | 16.95 | 16.95 | 15.40 | 15.48 | 2,899,069 | -1.18(-7.08%) |
Oct 14, 2010 | 16.88 | 17.63 | 16.51 | 16.66 | 3,185,491 | -0.19(-1.13%) |
Oct 13, 2010 | 16.48 | 17.00 | 16.42 | 16.85 | 2,040,354 | +0.67(+4.14%) |
Oct 12, 2010 | 16.25 | 16.52 | 15.68 | 16.18 | 1,981,274 | -0.06(-0.37%) |
Oct 11, 2010 | 15.81 | 16.56 | 15.33 | 16.24 | 2,151,109 | +0.75(+4.84%) |
Oct 08, 2010 | 15.72 | 15.86 | 15.21 | 15.49 | 1,361,674 | -0.12(-0.77%) |
Oct 07, 2010 | 15.61 | 15.73 | 15.00 | 15.61 | 1,399,058 | +0.33(+2.16%) |
Oct 06, 2010 | 14.61 | 15.87 | 14.60 | 15.28 | 2,236,648 | +0.65(+4.44%) |
Oct 05, 2010 | 15.00 | 15.34 | 14.56 | 14.63 | 2,040,427 | +0.02(+0.14%) |
Oct 04, 2010 | 15.73 | 15.80 | 14.60 | 14.61 | 2,107,678 | -1.23(-7.77%) |
Oct 01, 2010 | 16.40 | 16.61 | 15.55 | 15.84 | 2,357,802 | -0.46(-2.82%) |
Sep 30, 2010 | 15.00 | 16.35 | 15.00 | 16.30 | 6,188,846 | +1.82(+12.57%) |
Sep 29, 2010 | 13.44 | 14.77 | 13.44 | 14.48 | 3,079,860 | +0.93(+6.86%) |
Sep 28, 2010 | 13.10 | 13.55 | 12.95 | 13.55 | 1,172,074 | +0.53(+4.07%) |
Sep 27, 2010 | 13.00 | 13.42 | 12.90 | 13.02 | 1,159,590 | +0.04(+0.31%) |
Sep 24, 2010 | 12.60 | 13.00 | 12.60 | 12.98 | 616,831 | +0.62(+5.02%) |
Sep 23, 2010 | 12.51 | 12.67 | 12.30 | 12.36 | 782,149 | -0.35(-2.75%) |
Sep 22, 2010 | 13.16 | 13.37 | 12.66 | 12.71 | 762,937 | -0.43(-3.27%) |
Sep 21, 2010 | 13.34 | 13.45 | 13.10 | 13.14 | 989,061 | -0.20(-1.50%) |
Sep 20, 2010 | 13.00 | 13.53 | 13.00 | 13.34 | 1,013,546 | +0.31(+2.38%) |
Sep 17, 2010 | 13.23 | 13.25 | 12.90 | 13.03 | 549,520 | +0.23(+1.80%) |
Sep 15, 2010 | 12.74 | 12.89 | 12.59 | 12.80 | 477,888 | -0.09(-0.70%) |
Sep 14, 2010 | 12.67 | 12.97 | 12.48 | 12.89 | 758,488 | +0.20(+1.58%) |
Sep 13, 2010 | 12.58 | 12.83 | 12.56 | 12.69 | 660,573 | +0.25(+2.01%) |
Sep 10, 2010 | 12.40 | 12.70 | 12.20 | 12.44 | 722,405 | +0.06(+0.48%) |
Sep 09, 2010 | 12.66 | 13.00 | 12.37 | 12.38 | 818,727 | -0.09(-0.72%) |
Sep 08, 2010 | 12.09 | 12.49 | 12.09 | 12.47 | 788,373 | +0.43(+3.57%) |
Sep 07, 2010 | 12.10 | 12.15 | 11.87 | 12.04 | 941,095 | -0.16(-1.31%) |
Sep 03, 2010 | 12.40 | 12.67 | 12.14 | 12.20 | 1,290,486 | -0.06(-0.49%) |
Sep 02, 2010 | 11.90 | 12.29 | 11.65 | 12.26 | 1,241,943 | +0.06(+0.49%) |