Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.88 | 14.94 | 14.60 | 14.71 | 173,195 | -0.15(-1.01%) |
May 23, 2011 | 14.75 | 15.02 | 14.68 | 14.86 | 100,683 | -0.18(-1.20%) |
May 20, 2011 | 15.06 | 15.15 | 14.95 | 15.04 | 78,767 | -0.12(-0.79%) |
May 19, 2011 | 15.18 | 15.25 | 15.04 | 15.16 | 115,362 | +0.07(+0.46%) |
May 18, 2011 | 14.83 | 15.12 | 14.83 | 15.09 | 75,835 | +0.13(+0.87%) |
May 17, 2011 | 14.96 | 15.10 | 14.82 | 14.96 | 109,584 | -0.03(-0.20%) |
May 16, 2011 | 15.03 | 15.09 | 14.87 | 14.99 | 140,928 | -0.16(-1.06%) |
May 13, 2011 | 15.39 | 15.39 | 14.99 | 15.15 | 105,315 | -0.28(-1.81%) |
May 12, 2011 | 15.06 | 15.44 | 14.98 | 15.43 | 82,246 | +0.31(+2.05%) |
May 11, 2011 | 15.17 | 15.29 | 14.92 | 15.12 | 101,042 | -0.14(-0.92%) |
May 10, 2011 | 15.08 | 15.29 | 14.88 | 15.26 | 65,438 | +0.27(+1.80%) |
May 09, 2011 | 14.74 | 15.00 | 14.60 | 14.99 | 112,560 | +0.21(+1.42%) |
May 06, 2011 | 15.16 | 15.16 | 14.74 | 14.78 | 168,858 | -0.19(-1.27%) |
May 05, 2011 | 15.42 | 15.42 | 14.96 | 14.97 | 278,027 | -0.52(-3.36%) |
May 04, 2011 | 15.59 | 15.59 | 15.45 | 15.49 | 76,294 | -0.08(-0.51%) |
May 03, 2011 | 15.52 | 15.97 | 15.40 | 15.57 | 154,508 | -0.04(-0.26%) |
May 02, 2011 | 15.60 | 15.64 | 15.30 | 15.61 | 147,981 | +0.23(+1.50%) |
Apr 29, 2011 | 15.45 | 15.54 | 15.32 | 15.38 | 188,128 | -0.13(-0.84%) |
Apr 28, 2011 | 15.18 | 15.52 | 15.18 | 15.51 | 92,186 | +0.26(+1.70%) |
Apr 27, 2011 | 15.12 | 15.30 | 15.07 | 15.25 | 76,852 | +0.16(+1.06%) |
Apr 26, 2011 | 15.01 | 15.34 | 15.01 | 15.09 | 101,243 | +0.10(+0.63%) |
Apr 25, 2011 | 15.08 | 15.12 | 14.98 | 14.99 | 35,501 | -0.15(-0.96%) |
Apr 21, 2011 | 15.28 | 15.31 | 15.09 | 15.14 | 59,583 | -0.01(-0.07%) |
Apr 20, 2011 | 15.10 | 15.16 | 14.99 | 15.15 | 88,581 | +0.16(+1.07%) |
Apr 19, 2011 | 15.18 | 15.21 | 14.94 | 14.99 | 66,197 | -0.10(-0.66%) |
Apr 18, 2011 | 14.97 | 15.12 | 14.84 | 15.09 | 77,478 | -0.08(-0.53%) |
Apr 15, 2011 | 14.96 | 15.20 | 14.96 | 15.17 | 89,354 | +0.15(+1.00%) |
Apr 14, 2011 | 14.90 | 15.11 | 14.90 | 15.02 | 158,512 | +0.11(+0.74%) |
Apr 13, 2011 | 15.00 | 15.32 | 14.85 | 14.91 | 110,142 | -0.02(-0.13%) |
Apr 12, 2011 | 14.87 | 15.15 | 14.79 | 14.93 | 90,845 | -0.09(-0.58%) |
Apr 11, 2011 | 14.96 | 15.11 | 14.84 | 15.02 | 143,421 | +0.04(+0.25%) |
Apr 08, 2011 | 15.30 | 15.30 | 14.96 | 14.98 | 86,404 | -0.19(-1.25%) |
Apr 07, 2011 | 15.40 | 15.51 | 15.12 | 15.17 | 117,846 | -0.26(-1.69%) |
Apr 06, 2011 | 15.60 | 15.62 | 15.29 | 15.43 | 89,215 | -0.05(-0.32%) |
Apr 05, 2011 | 15.21 | 15.52 | 15.04 | 15.48 | 239,297 | +0.23(+1.51%) |
Apr 04, 2011 | 15.12 | 15.38 | 15.05 | 15.25 | 174,093 | +0.12(+0.79%) |
Apr 01, 2011 | 15.27 | 15.47 | 15.03 | 15.13 | 159,808 | -0.11(-0.72%) |
Mar 31, 2011 | 15.20 | 15.40 | 15.09 | 15.24 | 172,818 | +0.04(+0.26%) |
Mar 30, 2011 | 15.18 | 15.95 | 15.09 | 15.20 | 347,423 | +0.04(+0.26%) |
Mar 29, 2011 | 14.43 | 15.16 | 14.35 | 15.16 | 249,377 | +0.67(+4.62%) |
Mar 28, 2011 | 14.40 | 14.62 | 14.26 | 14.49 | 79,417 | +0.11(+0.76%) |
Mar 25, 2011 | 14.32 | 14.92 | 14.30 | 14.38 | 116,352 | +0.08(+0.56%) |
Mar 24, 2011 | 14.02 | 14.45 | 13.72 | 14.30 | 125,657 | +0.38(+2.73%) |
Mar 23, 2011 | 13.92 | 14.00 | 13.68 | 13.92 | 125,845 | -0.02(-0.14%) |
Mar 22, 2011 | 13.94 | 14.00 | 13.85 | 13.94 | 72,251 | +0.04(+0.29%) |
Mar 21, 2011 | 13.81 | 13.90 | 13.58 | 13.90 | 107,380 | +0.28(+2.06%) |
Mar 18, 2011 | 13.39 | 13.72 | 13.29 | 13.62 | 207,754 | +0.38(+2.87%) |
Mar 17, 2011 | 13.15 | 13.38 | 13.01 | 13.24 | 91,262 | +0.27(+2.08%) |
Mar 16, 2011 | 13.25 | 13.25 | 12.94 | 12.97 | 114,358 | -0.36(-2.70%) |
Mar 15, 2011 | 13.17 | 13.44 | 13.01 | 13.33 | 120,215 | -0.20(-1.48%) |
Mar 14, 2011 | 13.45 | 13.64 | 13.29 | 13.53 | 75,273 | -0.04(-0.29%) |
Mar 11, 2011 | 13.60 | 13.66 | 13.26 | 13.57 | 68,948 | -0.05(-0.37%) |
Mar 10, 2011 | 13.71 | 13.71 | 13.50 | 13.62 | 118,433 | -0.20(-1.45%) |
Mar 09, 2011 | 13.63 | 13.89 | 13.54 | 13.82 | 47,285 | +0.18(+1.28%) |
Mar 08, 2011 | 13.57 | 13.97 | 13.57 | 13.64 | 171,676 | +0.09(+0.70%) |
Mar 07, 2011 | 13.65 | 13.65 | 13.44 | 13.55 | 130,554 | -0.08(-0.59%) |
Mar 04, 2011 | 13.51 | 13.69 | 13.39 | 13.63 | 79,011 | +0.07(+0.52%) |
Mar 03, 2011 | 13.29 | 13.65 | 13.23 | 13.56 | 74,062 | +0.42(+3.20%) |
Mar 02, 2011 | 13.13 | 13.17 | 13.01 | 13.14 | 170,454 | -0.03(-0.23%) |
Mar 01, 2011 | 13.46 | 13.47 | 13.05 | 13.17 | 68,298 | -0.27(-2.01%) |
Feb 28, 2011 | 13.50 | 13.52 | 13.34 | 13.44 | 157,441 | +0.02(+0.15%) |
Feb 25, 2011 | 13.44 | 13.53 | 13.27 | 13.42 | 140,362 | -0.06(-0.45%) |
Feb 24, 2011 | 13.49 | 13.83 | 13.36 | 13.48 | 201,817 | -0.03(-0.22%) |
Feb 23, 2011 | 13.68 | 13.72 | 13.43 | 13.51 | 131,609 | -0.20(-1.46%) |
Feb 22, 2011 | 13.95 | 14.04 | 13.61 | 13.71 | 109,786 | -0.41(-2.90%) |
Feb 18, 2011 | 14.13 | 14.15 | 13.91 | 14.12 | 155,154 | +0.03(+0.21%) |
Feb 17, 2011 | 13.99 | 14.16 | 13.79 | 14.09 | 191,857 | +0.01(+0.07%) |
Feb 16, 2011 | 13.86 | 14.09 | 13.67 | 14.08 | 151,004 | +0.24(+1.73%) |
Feb 15, 2011 | 14.14 | 14.14 | 13.82 | 13.84 | 130,992 | -0.31(-2.19%) |
Feb 14, 2011 | 14.12 | 14.30 | 13.98 | 14.15 | 77,607 | -0.02(-0.14%) |
Feb 11, 2011 | 13.81 | 14.20 | 13.81 | 14.17 | 108,449 | +0.29(+2.09%) |
Feb 10, 2011 | 13.72 | 13.99 | 13.66 | 13.88 | 143,689 | +0.13(+0.95%) |
Feb 09, 2011 | 13.71 | 13.84 | 13.66 | 13.75 | 172,072 | -0.03(-0.22%) |
Feb 08, 2011 | 13.85 | 13.87 | 13.57 | 13.78 | 130,056 | -0.05(-0.36%) |
Feb 07, 2011 | 13.75 | 13.93 | 13.75 | 13.83 | 83,322 | +0.08(+0.58%) |
Feb 04, 2011 | 13.91 | 14.00 | 13.73 | 13.75 | 102,831 | -0.19(-1.36%) |
Feb 03, 2011 | 14.10 | 14.10 | 13.92 | 13.94 | 186,976 | -0.16(-1.13%) |
Feb 02, 2011 | 14.13 | 14.26 | 14.01 | 14.10 | 90,622 | -0.11(-0.77%) |
Feb 01, 2011 | 14.00 | 14.33 | 13.96 | 14.21 | 186,899 | +0.29(+2.08%) |
Jan 31, 2011 | 13.52 | 13.99 | 13.42 | 13.92 | 214,523 | +0.42(+3.11%) |
Jan 28, 2011 | 13.95 | 14.01 | 12.86 | 13.50 | 401,092 | -0.38(-2.74%) |
Jan 27, 2011 | 14.01 | 14.09 | 13.80 | 13.88 | 55,080 | -0.05(-0.36%) |
Jan 26, 2011 | 13.93 | 14.08 | 13.87 | 13.93 | 117,849 | +0.00(+0.00%) |
Jan 25, 2011 | 13.95 | 14.02 | 13.65 | 13.93 | 86,260 | -0.09(-0.64%) |
Jan 24, 2011 | 13.86 | 14.10 | 13.82 | 14.02 | 80,451 | +0.14(+1.01%) |
Jan 21, 2011 | 13.99 | 14.16 | 13.80 | 13.88 | 136,525 | -0.05(-0.36%) |
Jan 20, 2011 | 13.88 | 14.01 | 13.63 | 13.93 | 171,904 | -0.06(-0.43%) |
Jan 19, 2011 | 14.07 | 14.21 | 13.92 | 13.99 | 113,298 | -0.05(-0.36%) |
Jan 18, 2011 | 13.95 | 14.18 | 13.86 | 14.04 | 177,085 | +0.11(+0.79%) |
Jan 14, 2011 | 13.94 | 14.00 | 13.79 | 13.93 | 223,752 | +0.00(+0.00%) |
Jan 13, 2011 | 14.16 | 14.23 | 13.87 | 13.93 | 99,198 | -0.27(-1.90%) |
Jan 12, 2011 | 14.28 | 14.42 | 14.01 | 14.20 | 105,650 | -0.01(-0.07%) |
Jan 11, 2011 | 14.21 | 14.40 | 14.14 | 14.21 | 120,839 | +0.03(+0.21%) |
Jan 10, 2011 | 14.15 | 14.29 | 13.96 | 14.18 | 117,747 | -0.06(-0.42%) |
Jan 07, 2011 | 14.45 | 14.50 | 14.03 | 14.24 | 88,355 | -0.22(-1.52%) |
Jan 06, 2011 | 14.76 | 14.79 | 14.39 | 14.46 | 237,168 | -0.34(-2.30%) |
Jan 05, 2011 | 14.56 | 14.80 | 14.42 | 14.80 | 172,360 | +0.18(+1.23%) |
Jan 04, 2011 | 14.67 | 14.67 | 14.22 | 14.62 | 165,316 | +0.06(+0.41%) |
Jan 03, 2011 | 14.41 | 14.78 | 14.27 | 14.56 | 193,588 | +0.11(+0.76%) |
Dec 31, 2010 | 14.65 | 14.72 | 14.45 | 14.45 | 92,198 | -0.25(-1.70%) |
Dec 30, 2010 | 14.65 | 14.81 | 14.65 | 14.70 | 76,627 | +0.01(+0.07%) |
Dec 29, 2010 | 14.92 | 15.07 | 14.60 | 14.69 | 30,912 | -0.18(-1.21%) |
Dec 28, 2010 | 14.90 | 15.12 | 14.85 | 14.87 | 64,715 | -0.15(-1.00%) |
Dec 27, 2010 | 14.92 | 15.11 | 14.84 | 15.02 | 37,870 | +0.01(+0.10%) |
Dec 23, 2010 | 15.00 | 15.12 | 14.97 | 15.01 | 161,669 | -0.04(-0.30%) |
Dec 22, 2010 | 14.87 | 15.09 | 14.71 | 15.05 | 172,377 | +0.16(+1.07%) |
Dec 21, 2010 | 14.55 | 14.99 | 14.49 | 14.89 | 183,617 | +0.39(+2.69%) |
Dec 20, 2010 | 14.13 | 14.55 | 14.13 | 14.50 | 138,373 | +0.30(+2.11%) |
Dec 17, 2010 | 14.16 | 14.50 | 13.80 | 14.20 | 492,879 | -0.02(-0.14%) |
Dec 16, 2010 | 14.19 | 14.40 | 14.01 | 14.22 | 113,541 | +0.02(+0.14%) |
Dec 15, 2010 | 13.90 | 14.40 | 13.90 | 14.20 | 211,147 | +0.25(+1.79%) |
Dec 14, 2010 | 14.00 | 14.00 | 13.85 | 13.95 | 427,033 | +0.02(+0.14%) |
Dec 13, 2010 | 13.91 | 14.06 | 13.79 | 13.93 | 271,189 | +0.01(+0.07%) |
Dec 10, 2010 | 13.80 | 13.99 | 13.66 | 13.92 | 99,062 | +0.18(+1.31%) |
Dec 09, 2010 | 13.95 | 13.95 | 13.67 | 13.74 | 113,706 | -0.09(-0.65%) |
Dec 08, 2010 | 13.90 | 13.93 | 13.81 | 13.83 | 68,227 | -0.02(-0.14%) |
Dec 07, 2010 | 13.93 | 14.05 | 13.75 | 13.85 | 129,884 | +0.04(+0.29%) |
Dec 06, 2010 | 13.98 | 13.98 | 13.77 | 13.81 | 100,627 | -0.21(-1.50%) |
Dec 03, 2010 | 13.94 | 14.08 | 13.84 | 14.02 | 178,250 | -0.02(-0.14%) |
Dec 02, 2010 | 14.06 | 14.09 | 13.82 | 14.04 | 201,308 | -0.03(-0.21%) |
Dec 01, 2010 | 13.61 | 14.10 | 13.34 | 14.07 | 223,725 | +0.67(+5.00%) |
Nov 30, 2010 | 13.27 | 13.43 | 12.96 | 13.40 | 144,105 | -0.05(-0.37%) |
Nov 29, 2010 | 13.37 | 13.51 | 13.07 | 13.45 | 96,802 | -0.02(-0.15%) |
Nov 26, 2010 | 13.28 | 13.55 | 13.16 | 13.47 | 66,715 | +0.09(+0.67%) |
Nov 24, 2010 | 13.10 | 13.38 | 13.38 | 13.38 | 124,135 | +0.37(+2.84%) |
Nov 23, 2010 | 12.90 | 13.04 | 12.70 | 13.01 | 160,116 | +0.03(+0.23%) |
Nov 22, 2010 | 12.67 | 13.00 | 12.53 | 12.98 | 76,318 | +0.23(+1.80%) |
Nov 19, 2010 | 12.74 | 12.90 | 12.71 | 12.75 | 115,956 | +0.04(+0.31%) |
Nov 18, 2010 | 12.76 | 13.11 | 12.68 | 12.71 | 109,084 | +0.07(+0.55%) |
Nov 17, 2010 | 12.75 | 12.84 | 12.46 | 12.64 | 105,955 | -0.08(-0.63%) |
Nov 16, 2010 | 12.83 | 12.86 | 12.57 | 12.72 | 89,949 | -0.24(-1.85%) |
Nov 15, 2010 | 13.22 | 13.22 | 12.95 | 12.96 | 82,160 | -0.21(-1.59%) |
Nov 12, 2010 | 13.32 | 13.52 | 13.10 | 13.17 | 189,852 | -0.30(-2.23%) |
Nov 11, 2010 | 13.52 | 13.61 | 13.34 | 13.47 | 135,250 | -0.20(-1.46%) |
Nov 10, 2010 | 13.62 | 13.68 | 13.28 | 13.67 | 243,804 | +0.02(+0.15%) |
Nov 09, 2010 | 13.81 | 13.83 | 13.58 | 13.65 | 110,951 | -0.18(-1.30%) |
Nov 08, 2010 | 13.84 | 13.92 | 13.68 | 13.83 | 118,238 | -0.01(-0.07%) |
Nov 05, 2010 | 13.94 | 14.00 | 13.74 | 13.84 | 100,664 | -0.06(-0.43%) |
Nov 04, 2010 | 13.66 | 14.03 | 13.61 | 13.90 | 279,404 | +0.37(+2.73%) |
Nov 03, 2010 | 13.19 | 13.74 | 13.19 | 13.53 | 120,720 | -0.04(-0.29%) |
Nov 02, 2010 | 13.59 | 13.85 | 13.41 | 13.57 | 264,481 | +0.12(+0.89%) |
Nov 01, 2010 | 14.01 | 14.06 | 13.34 | 13.45 | 128,082 | -0.52(-3.72%) |
Oct 29, 2010 | 14.02 | 14.25 | 13.89 | 13.97 | 169,652 | -0.11(-0.78%) |
Oct 28, 2010 | 13.75 | 14.46 | 13.40 | 14.08 | 326,662 | +0.70(+5.23%) |
Oct 27, 2010 | 13.29 | 13.52 | 13.04 | 13.38 | 147,199 | -0.24(-1.76%) |
Oct 25, 2010 | 13.48 | 14.00 | 13.46 | 13.62 | 220,505 | +0.18(+1.34%) |
Oct 22, 2010 | 12.96 | 13.46 | 12.50 | 13.44 | 168,636 | +0.56(+4.35%) |
Oct 21, 2010 | 13.09 | 13.20 | 12.84 | 12.88 | 269,174 | -0.12(-0.92%) |
Oct 20, 2010 | 13.22 | 13.33 | 12.95 | 13.00 | 317,635 | -0.17(-1.29%) |
Oct 19, 2010 | 13.45 | 13.57 | 13.15 | 13.17 | 238,965 | -0.49(-3.59%) |
Oct 18, 2010 | 13.50 | 13.73 | 13.24 | 13.66 | 134,402 | +0.16(+1.19%) |
Oct 15, 2010 | 13.50 | 13.75 | 13.44 | 13.50 | 274,815 | +0.15(+1.12%) |
Oct 14, 2010 | 13.19 | 13.35 | 13.04 | 13.35 | 154,436 | +0.17(+1.29%) |
Oct 13, 2010 | 13.04 | 13.29 | 12.95 | 13.18 | 115,595 | +0.19(+1.46%) |
Oct 12, 2010 | 12.85 | 13.15 | 12.68 | 12.99 | 131,581 | +0.13(+1.01%) |
Oct 11, 2010 | 13.01 | 13.11 | 12.86 | 12.86 | 70,554 | -0.19(-1.46%) |
Oct 08, 2010 | 12.98 | 13.13 | 12.82 | 13.05 | 119,129 | +0.09(+0.69%) |
Oct 07, 2010 | 13.13 | 13.17 | 12.90 | 12.96 | 85,660 | -0.07(-0.54%) |
Oct 06, 2010 | 13.25 | 13.25 | 12.96 | 13.03 | 151,565 | -0.21(-1.59%) |
Oct 05, 2010 | 12.97 | 13.25 | 12.77 | 13.24 | 223,917 | +0.41(+3.20%) |
Oct 04, 2010 | 13.03 | 13.03 | 12.66 | 12.83 | 129,843 | -0.22(-1.69%) |
Oct 01, 2010 | 13.16 | 13.21 | 13.03 | 13.05 | 144,412 | -0.03(-0.23%) |
Sep 30, 2010 | 13.19 | 13.19 | 13.00 | 13.08 | 215,559 | -0.02(-0.15%) |
Sep 29, 2010 | 12.61 | 13.10 | 12.52 | 13.10 | 252,130 | +0.42(+3.31%) |
Sep 28, 2010 | 12.46 | 12.73 | 12.30 | 12.68 | 295,219 | +0.28(+2.26%) |
Sep 27, 2010 | 11.88 | 12.44 | 11.76 | 12.40 | 356,893 | +0.56(+4.73%) |
Sep 24, 2010 | 11.83 | 12.00 | 11.73 | 11.84 | 241,959 | +0.18(+1.54%) |
Sep 23, 2010 | 11.98 | 12.15 | 11.61 | 11.66 | 230,555 | -0.48(-3.95%) |
Sep 22, 2010 | 12.32 | 12.40 | 12.00 | 12.14 | 144,225 | -0.19(-1.54%) |
Sep 21, 2010 | 12.39 | 12.50 | 12.10 | 12.33 | 267,465 | -0.07(-0.56%) |
Sep 20, 2010 | 12.22 | 12.44 | 12.00 | 12.40 | 215,561 | +0.19(+1.56%) |
Sep 17, 2010 | 11.60 | 12.31 | 11.56 | 12.21 | 645,276 | +0.66(+5.71%) |
Sep 15, 2010 | 11.38 | 11.68 | 11.35 | 11.55 | 86,087 | +0.10(+0.87%) |
Sep 14, 2010 | 11.70 | 11.70 | 11.40 | 11.45 | 129,995 | -0.26(-2.22%) |
Sep 13, 2010 | 11.61 | 11.77 | 11.61 | 11.71 | 147,121 | +0.14(+1.21%) |
Sep 10, 2010 | 11.48 | 11.59 | 11.38 | 11.57 | 100,478 | +0.13(+1.14%) |
Sep 09, 2010 | 11.67 | 11.71 | 11.35 | 11.44 | 82,818 | -0.09(-0.78%) |
Sep 08, 2010 | 11.51 | 11.72 | 11.48 | 11.53 | 78,521 | +0.08(+0.70%) |
Sep 07, 2010 | 11.75 | 11.77 | 11.40 | 11.45 | 63,931 | -0.38(-3.21%) |
Sep 03, 2010 | 11.91 | 12.11 | 11.66 | 11.83 | 91,328 | -0.02(-0.17%) |
Sep 02, 2010 | 11.64 | 11.89 | 11.52 | 11.85 | 92,896 | +0.13(+1.11%) |
Sep 01, 2010 | 11.32 | 11.75 | 11.14 | 11.72 | 130,100 | +0.57(+5.06%) |
Aug 31, 2010 | 11.18 | 11.45 | 10.93 | 11.15 | 130,022 | -0.07(-0.58%) |
Aug 30, 2010 | 11.54 | 11.64 | 11.21 | 11.22 | 68,784 | -0.39(-3.36%) |
Aug 27, 2010 | 11.49 | 11.66 | 11.27 | 11.61 | 148,848 | +0.27(+2.38%) |
Aug 26, 2010 | 11.54 | 11.64 | 11.32 | 11.34 | 107,217 | -0.14(-1.22%) |
Aug 25, 2010 | 11.44 | 11.50 | 11.16 | 11.48 | 135,037 | -0.07(-0.61%) |
Aug 24, 2010 | 11.24 | 11.69 | 11.20 | 11.55 | 172,423 | +0.20(+1.76%) |
Aug 23, 2010 | 11.40 | 11.45 | 11.29 | 11.35 | 141,478 | -0.01(-0.09%) |
Aug 20, 2010 | 11.30 | 11.40 | 11.20 | 11.36 | 188,958 | +0.01(+0.09%) |
Aug 19, 2010 | 11.46 | 11.51 | 11.11 | 11.35 | 208,370 | -0.11(-0.96%) |
Aug 18, 2010 | 11.59 | 11.82 | 11.41 | 11.46 | 132,845 | -0.18(-1.55%) |
Aug 17, 2010 | 11.67 | 11.79 | 11.57 | 11.64 | 202,710 | +0.04(+0.34%) |
Aug 16, 2010 | 11.48 | 11.79 | 11.36 | 11.60 | 121,066 | +0.00(+0.00%) |
Aug 13, 2010 | 11.65 | 11.66 | 11.50 | 11.60 | 107,601 | -0.12(-1.02%) |
Aug 12, 2010 | 11.48 | 11.79 | 11.38 | 11.72 | 215,665 | -0.08(-0.68%) |
Aug 11, 2010 | 12.03 | 12.27 | 11.76 | 11.80 | 156,326 | -0.47(-3.83%) |
Aug 10, 2010 | 12.00 | 12.30 | 11.89 | 12.27 | 147,549 | +0.10(+0.82%) |
Aug 09, 2010 | 12.13 | 12.22 | 11.89 | 12.17 | 120,645 | +0.15(+1.25%) |
Aug 06, 2010 | 11.96 | 12.08 | 11.76 | 12.02 | 98,111 | -0.02(-0.17%) |
Aug 05, 2010 | 12.07 | 12.16 | 11.95 | 12.04 | 212,918 | -0.15(-1.23%) |
Aug 04, 2010 | 12.20 | 12.39 | 12.11 | 12.19 | 125,592 | +0.01(+0.08%) |
Aug 03, 2010 | 12.20 | 12.42 | 12.10 | 12.18 | 114,206 | -0.08(-0.65%) |
Aug 02, 2010 | 12.48 | 12.63 | 12.19 | 12.26 | 135,488 | -0.06(-0.49%) |
Jul 30, 2010 | 12.06 | 12.40 | 11.96 | 12.32 | 94,725 | +0.08(+0.65%) |
Jul 29, 2010 | 12.46 | 12.46 | 11.94 | 12.24 | 80,979 | -0.09(-0.73%) |
Jul 28, 2010 | 12.50 | 12.56 | 12.29 | 12.33 | 161,363 | -0.24(-1.91%) |
Jul 27, 2010 | 12.54 | 12.70 | 12.46 | 12.57 | 110,126 | +0.13(+1.05%) |
Jul 26, 2010 | 12.26 | 12.74 | 11.84 | 12.44 | 213,778 | +0.15(+1.22%) |
Jul 23, 2010 | 12.24 | 12.40 | 11.44 | 12.29 | 486,232 | -0.04(-0.32%) |
Jul 22, 2010 | 12.88 | 13.11 | 12.21 | 12.33 | 236,972 | -0.47(-3.67%) |
Jul 21, 2010 | 12.93 | 12.99 | 12.65 | 12.80 | 319,251 | -0.09(-0.70%) |
Jul 20, 2010 | 12.56 | 12.92 | 12.46 | 12.89 | 118,601 | +0.18(+1.42%) |
Jul 19, 2010 | 12.79 | 12.99 | 12.44 | 12.71 | 86,440 | -0.04(-0.31%) |
Jul 16, 2010 | 13.04 | 13.04 | 12.50 | 12.75 | 257,939 | -0.41(-3.12%) |
Jul 15, 2010 | 13.01 | 13.24 | 12.62 | 13.16 | 240,667 | +0.12(+0.92%) |
Jul 14, 2010 | 12.80 | 13.07 | 12.62 | 13.04 | 203,546 | +0.16(+1.24%) |
Jul 13, 2010 | 12.65 | 12.94 | 12.47 | 12.88 | 160,689 | +0.42(+3.37%) |
Jul 12, 2010 | 12.56 | 12.65 | 12.36 | 12.46 | 65,824 | -0.17(-1.35%) |
Jul 09, 2010 | 12.45 | 12.65 | 12.25 | 12.63 | 181,151 | +0.20(+1.61%) |
Jul 08, 2010 | 11.98 | 12.49 | 11.93 | 12.43 | 181,213 | +0.51(+4.28%) |
Jul 07, 2010 | 11.63 | 11.99 | 11.45 | 11.92 | 114,633 | +0.36(+3.11%) |
Jul 06, 2010 | 11.71 | 11.89 | 11.34 | 11.56 | 592,798 | -0.01(-0.09%) |
Jul 02, 2010 | 11.66 | 11.79 | 11.39 | 11.57 | 70,346 | +0.02(+0.17%) |
Jul 01, 2010 | 11.64 | 11.64 | 11.29 | 11.55 | 138,483 | -0.14(-1.20%) |
Jun 30, 2010 | 11.56 | 11.78 | 11.32 | 11.69 | 146,922 | +0.16(+1.39%) |
Jun 29, 2010 | 11.94 | 12.02 | 11.43 | 11.53 | 141,668 | -0.57(-4.71%) |
Jun 25, 2010 | 11.96 | 12.11 | 11.71 | 12.10 | 438,599 | +0.15(+1.26%) |
Jun 24, 2010 | 11.90 | 12.08 | 11.76 | 11.95 | 147,015 | -0.05(-0.42%) |
Jun 23, 2010 | 12.09 | 12.22 | 11.94 | 12.00 | 60,406 | -0.09(-0.74%) |
Jun 22, 2010 | 12.29 | 12.42 | 12.08 | 12.09 | 195,691 | -0.13(-1.06%) |
Jun 21, 2010 | 12.32 | 12.49 | 12.13 | 12.22 | 112,882 | +0.02(+0.16%) |
Jun 18, 2010 | 12.67 | 12.67 | 12.14 | 12.20 | 284,891 | -0.39(-3.10%) |
Jun 17, 2010 | 12.67 | 12.84 | 12.51 | 12.59 | 99,816 | +0.01(+0.08%) |
Jun 16, 2010 | 12.86 | 12.92 | 12.43 | 12.58 | 185,924 | -0.45(-3.45%) |
Jun 15, 2010 | 12.79 | 13.08 | 12.62 | 13.03 | 150,373 | +0.24(+1.88%) |
Jun 14, 2010 | 12.83 | 12.99 | 12.63 | 12.79 | 213,055 | +0.10(+0.79%) |
Jun 11, 2010 | 12.57 | 13.00 | 12.47 | 12.69 | 154,024 | +0.04(+0.28%) |
Jun 10, 2010 | 12.25 | 12.89 | 12.25 | 12.65 | 191,465 | +0.81(+6.88%) |
Jun 09, 2010 | 11.76 | 12.04 | 11.76 | 11.84 | 132,170 | +0.10(+0.85%) |
Jun 08, 2010 | 12.06 | 12.06 | 11.45 | 11.74 | 143,104 | -0.14(-1.18%) |
Jun 07, 2010 | 12.24 | 12.24 | 11.84 | 11.88 | 139,068 | -0.34(-2.78%) |
Jun 04, 2010 | 12.71 | 12.76 | 12.19 | 12.22 | 178,480 | -0.65(-5.09%) |
Jun 03, 2010 | 13.10 | 13.10 | 12.80 | 12.88 | 234,684 | -0.13(-0.96%) |
Jun 02, 2010 | 12.64 | 13.03 | 12.60 | 13.00 | 131,074 | +0.34(+2.65%) |