Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.03 | 13.26 | 13.01 | 13.25 | 93,313 | +0.21(+1.61%) |
Jun 29, 2011 | 12.99 | 13.09 | 12.94 | 13.04 | 52,657 | -0.02(-0.15%) |
Jun 28, 2011 | 13.38 | 13.38 | 12.95 | 13.06 | 119,117 | -0.26(-1.95%) |
Jun 27, 2011 | 13.45 | 13.49 | 13.18 | 13.32 | 98,466 | -0.21(-1.55%) |
Jun 24, 2011 | 13.30 | 13.67 | 13.15 | 13.53 | 1,449,629 | +0.24(+1.81%) |
Jun 23, 2011 | 13.02 | 13.31 | 12.91 | 13.29 | 89,040 | +0.16(+1.22%) |
Jun 22, 2011 | 13.03 | 13.15 | 12.79 | 13.13 | 78,959 | +0.08(+0.61%) |
Jun 21, 2011 | 12.87 | 13.23 | 12.83 | 13.05 | 64,575 | +0.24(+1.87%) |
Jun 20, 2011 | 12.78 | 12.99 | 12.75 | 12.81 | 90,514 | -0.01(-0.08%) |
Jun 17, 2011 | 13.05 | 13.10 | 12.50 | 12.82 | 160,440 | -0.16(-1.23%) |
Jun 16, 2011 | 12.93 | 13.22 | 12.93 | 12.98 | 94,079 | +0.07(+0.54%) |
Jun 15, 2011 | 13.36 | 13.36 | 12.85 | 12.91 | 159,298 | -0.55(-4.09%) |
Jun 14, 2011 | 13.52 | 13.52 | 13.40 | 13.46 | 77,766 | +0.00(+0.00%) |
Jun 13, 2011 | 13.52 | 13.52 | 13.42 | 13.46 | 131,935 | -0.06(-0.44%) |
Jun 10, 2011 | 13.60 | 13.63 | 13.50 | 13.52 | 59,574 | -0.10(-0.73%) |
Jun 09, 2011 | 13.62 | 13.72 | 13.57 | 13.62 | 51,072 | +0.06(+0.44%) |
Jun 08, 2011 | 13.25 | 13.73 | 13.25 | 13.56 | 47,975 | +0.26(+1.95%) |
Jun 07, 2011 | 13.34 | 13.41 | 13.21 | 13.30 | 35,515 | +0.04(+0.30%) |
Jun 06, 2011 | 13.29 | 13.57 | 13.11 | 13.26 | 80,525 | +0.09(+0.68%) |
Jun 03, 2011 | 13.23 | 13.30 | 13.09 | 13.17 | 30,249 | -0.34(-2.52%) |
May 24, 2011 | 13.67 | 13.67 | 13.50 | 13.51 | 42,915 | -0.24(-1.75%) |
May 23, 2011 | 13.51 | 14.04 | 13.51 | 13.75 | 160,077 | +0.14(+1.03%) |
May 20, 2011 | 13.80 | 13.88 | 13.60 | 13.61 | 78,433 | -0.24(-1.73%) |
May 19, 2011 | 13.90 | 14.20 | 13.73 | 13.85 | 180,066 | -0.05(-0.36%) |
May 18, 2011 | 13.80 | 14.06 | 13.62 | 13.90 | 208,689 | +0.12(+0.87%) |
May 17, 2011 | 13.60 | 13.89 | 13.60 | 13.78 | 50,020 | +0.14(+1.03%) |
May 16, 2011 | 13.60 | 13.91 | 13.60 | 13.64 | 121,915 | -0.02(-0.15%) |
May 13, 2011 | 13.85 | 13.90 | 13.61 | 13.66 | 38,934 | -0.19(-1.37%) |
May 12, 2011 | 13.88 | 13.94 | 13.75 | 13.85 | 42,691 | -0.09(-0.65%) |
May 11, 2011 | 13.76 | 14.00 | 13.65 | 13.94 | 127,846 | +0.17(+1.23%) |
May 10, 2011 | 13.65 | 13.77 | 13.60 | 13.77 | 47,236 | +0.14(+1.03%) |
May 09, 2011 | 13.65 | 13.67 | 13.56 | 13.63 | 33,653 | +0.03(+0.22%) |
May 06, 2011 | 13.70 | 13.73 | 13.45 | 13.60 | 38,279 | +0.04(+0.29%) |
May 05, 2011 | 13.37 | 13.84 | 13.37 | 13.56 | 58,836 | +0.16(+1.19%) |
May 04, 2011 | 13.63 | 13.96 | 13.40 | 13.40 | 41,311 | -0.20(-1.47%) |
May 03, 2011 | 13.94 | 13.96 | 13.25 | 13.60 | 71,145 | -0.23(-1.66%) |
May 02, 2011 | 13.92 | 14.30 | 13.75 | 13.83 | 82,854 | -0.35(-2.47%) |
Apr 29, 2011 | 13.58 | 14.36 | 13.58 | 14.18 | 158,457 | +0.42(+3.05%) |
Apr 28, 2011 | 13.63 | 13.92 | 13.49 | 13.76 | 134,507 | +0.14(+1.03%) |
Apr 27, 2011 | 13.84 | 13.85 | 13.37 | 13.62 | 124,733 | -0.07(-0.51%) |
Apr 26, 2011 | 13.20 | 13.70 | 13.18 | 13.69 | 143,679 | +0.23(+1.71%) |
Apr 25, 2011 | 13.00 | 13.49 | 12.80 | 13.46 | 185,405 | +0.60(+4.67%) |
Apr 21, 2011 | 12.90 | 12.90 | 12.78 | 12.86 | 40,371 | -0.12(-0.92%) |
Apr 20, 2011 | 12.84 | 13.00 | 12.72 | 12.98 | 70,786 | +0.41(+3.26%) |
Apr 19, 2011 | 12.82 | 12.82 | 12.53 | 12.57 | 26,580 | -0.26(-2.03%) |
Apr 18, 2011 | 12.78 | 12.84 | 12.62 | 12.83 | 25,740 | -0.08(-0.62%) |
Apr 15, 2011 | 12.75 | 12.94 | 12.56 | 12.91 | 15,912 | +0.12(+0.94%) |
Apr 14, 2011 | 12.74 | 12.85 | 12.67 | 12.79 | 24,439 | -0.06(-0.47%) |
Apr 13, 2011 | 12.77 | 12.85 | 12.54 | 12.85 | 38,234 | +0.16(+1.26%) |
Apr 12, 2011 | 12.60 | 12.76 | 12.52 | 12.69 | 33,680 | -0.02(-0.16%) |
Apr 11, 2011 | 12.80 | 12.80 | 12.57 | 12.71 | 45,670 | -0.07(-0.55%) |
Apr 08, 2011 | 12.75 | 12.84 | 12.70 | 12.78 | 26,970 | +0.06(+0.47%) |
Apr 07, 2011 | 12.60 | 12.82 | 12.57 | 12.72 | 50,583 | +0.07(+0.55%) |
Apr 06, 2011 | 12.76 | 12.80 | 12.55 | 12.65 | 38,745 | -0.09(-0.71%) |
Apr 05, 2011 | 12.37 | 12.79 | 12.27 | 12.74 | 31,096 | +0.41(+3.33%) |
Apr 04, 2011 | 12.72 | 12.79 | 12.28 | 12.33 | 42,741 | -0.29(-2.30%) |
Apr 01, 2011 | 12.79 | 12.79 | 12.51 | 12.62 | 52,663 | -0.07(-0.55%) |
Mar 31, 2011 | 12.84 | 12.90 | 12.63 | 12.69 | 24,608 | -0.14(-1.09%) |
Mar 30, 2011 | 12.86 | 12.89 | 12.63 | 12.83 | 28,407 | -0.04(-0.31%) |
Mar 29, 2011 | 12.65 | 12.98 | 12.60 | 12.87 | 21,298 | +0.16(+1.26%) |
Mar 28, 2011 | 13.00 | 13.00 | 12.61 | 12.71 | 22,119 | -0.26(-2.00%) |
Mar 25, 2011 | 13.10 | 13.20 | 12.67 | 12.97 | 31,926 | -0.04(-0.31%) |
Mar 24, 2011 | 12.75 | 13.10 | 12.38 | 13.01 | 33,685 | +0.36(+2.85%) |
Mar 23, 2011 | 12.85 | 12.99 | 12.64 | 12.65 | 31,112 | -0.18(-1.40%) |
Mar 22, 2011 | 12.93 | 12.93 | 12.61 | 12.83 | 26,912 | -0.12(-0.93%) |
Mar 21, 2011 | 12.84 | 13.30 | 12.80 | 12.95 | 32,770 | -0.22(-1.67%) |
Mar 18, 2011 | 13.12 | 13.20 | 12.95 | 13.17 | 92,436 | +0.23(+1.78%) |
Mar 17, 2011 | 12.84 | 12.95 | 12.42 | 12.94 | 45,274 | +0.29(+2.29%) |
Mar 16, 2011 | 12.79 | 13.10 | 12.56 | 12.65 | 78,300 | -0.19(-1.48%) |
Mar 15, 2011 | 12.35 | 12.95 | 12.35 | 12.84 | 18,435 | +0.21(+1.66%) |
Mar 14, 2011 | 12.48 | 12.69 | 12.36 | 12.63 | 40,281 | +0.04(+0.32%) |
Mar 11, 2011 | 12.42 | 12.69 | 12.41 | 12.59 | 22,960 | +0.10(+0.80%) |
Mar 10, 2011 | 12.56 | 12.57 | 12.25 | 12.49 | 53,075 | -0.22(-1.73%) |
Mar 09, 2011 | 12.61 | 12.73 | 12.55 | 12.71 | 39,368 | +0.07(+0.55%) |
Mar 08, 2011 | 12.71 | 12.72 | 12.26 | 12.64 | 24,251 | -0.04(-0.32%) |
Mar 07, 2011 | 13.05 | 13.05 | 12.27 | 12.68 | 106,250 | -0.27(-2.08%) |
Mar 04, 2011 | 13.09 | 13.09 | 12.81 | 12.95 | 33,171 | -0.09(-0.69%) |
Mar 03, 2011 | 13.06 | 13.10 | 12.69 | 13.04 | 56,920 | +0.09(+0.69%) |
Mar 02, 2011 | 12.87 | 13.11 | 12.74 | 12.95 | 59,307 | -0.05(-0.38%) |
Mar 01, 2011 | 13.06 | 13.06 | 12.73 | 13.00 | 33,370 | -0.06(-0.46%) |
Feb 28, 2011 | 13.44 | 13.44 | 12.83 | 13.06 | 28,247 | -0.29(-2.17%) |
Feb 25, 2011 | 12.96 | 13.66 | 12.60 | 13.35 | 106,489 | +0.46(+3.57%) |
Feb 24, 2011 | 12.40 | 12.97 | 12.34 | 12.89 | 148,232 | +0.45(+3.62%) |
Feb 23, 2011 | 12.83 | 12.83 | 12.40 | 12.44 | 67,175 | -0.42(-3.27%) |
Feb 22, 2011 | 13.06 | 13.22 | 12.84 | 12.86 | 69,040 | -0.36(-2.72%) |
Feb 18, 2011 | 13.12 | 13.22 | 12.87 | 13.22 | 68,192 | -0.04(-0.30%) |
Feb 17, 2011 | 13.42 | 13.42 | 13.14 | 13.26 | 63,831 | -0.23(-1.70%) |
Feb 16, 2011 | 13.55 | 13.60 | 13.25 | 13.49 | 30,661 | -0.05(-0.37%) |
Feb 15, 2011 | 13.80 | 13.80 | 13.50 | 13.54 | 41,813 | -0.28(-2.03%) |
Feb 14, 2011 | 13.89 | 13.97 | 13.57 | 13.82 | 81,978 | -0.04(-0.29%) |
Feb 11, 2011 | 13.85 | 13.93 | 13.80 | 13.86 | 36,076 | +0.03(+0.22%) |
Feb 10, 2011 | 13.89 | 13.91 | 13.75 | 13.83 | 44,003 | -0.02(-0.14%) |
Feb 09, 2011 | 13.86 | 13.88 | 13.80 | 13.85 | 34,334 | -0.05(-0.36%) |
Feb 08, 2011 | 14.01 | 14.10 | 13.78 | 13.90 | 69,016 | -0.14(-1.00%) |
Feb 07, 2011 | 14.00 | 14.12 | 13.98 | 14.04 | 71,605 | +0.06(+0.43%) |
Feb 04, 2011 | 14.23 | 14.23 | 13.88 | 13.98 | 59,562 | -0.18(-1.27%) |
Feb 03, 2011 | 14.28 | 14.60 | 14.02 | 14.16 | 250,904 | -0.22(-1.53%) |
Feb 02, 2011 | 14.29 | 14.50 | 14.19 | 14.38 | 57,516 | +0.02(+0.14%) |
Feb 01, 2011 | 14.25 | 14.37 | 14.15 | 14.36 | 119,423 | +0.22(+1.56%) |
Jan 31, 2011 | 14.01 | 14.24 | 13.80 | 14.14 | 21,520 | +0.08(+0.57%) |
Jan 28, 2011 | 14.28 | 14.28 | 14.05 | 14.06 | 57,089 | -0.17(-1.19%) |
Jan 27, 2011 | 14.29 | 14.29 | 14.18 | 14.23 | 49,595 | -0.06(-0.42%) |
Jan 26, 2011 | 14.25 | 14.30 | 14.10 | 14.29 | 103,135 | +0.02(+0.14%) |
Jan 25, 2011 | 14.20 | 14.29 | 14.08 | 14.27 | 41,396 | +0.03(+0.21%) |
Jan 24, 2011 | 13.94 | 14.39 | 13.94 | 14.24 | 143,179 | +0.30(+2.15%) |
Jan 21, 2011 | 14.08 | 14.25 | 13.75 | 13.94 | 93,859 | -0.12(-0.85%) |
Jan 20, 2011 | 14.05 | 14.19 | 13.72 | 14.06 | 98,646 | -0.12(-0.85%) |
Jan 19, 2011 | 14.45 | 14.50 | 14.17 | 14.18 | 99,372 | -0.27(-1.87%) |
Jan 18, 2011 | 14.10 | 14.50 | 13.96 | 14.45 | 86,447 | +0.21(+1.47%) |
Jan 14, 2011 | 14.20 | 14.30 | 14.10 | 14.24 | 82,616 | -0.01(-0.07%) |
Jan 13, 2011 | 14.29 | 14.29 | 14.09 | 14.25 | 51,834 | -0.01(-0.07%) |
Jan 12, 2011 | 14.15 | 14.27 | 13.84 | 14.26 | 55,570 | +0.20(+1.42%) |
Jan 11, 2011 | 14.20 | 14.32 | 13.98 | 14.06 | 98,589 | -0.13(-0.95%) |
Jan 10, 2011 | 14.09 | 14.31 | 14.04 | 14.20 | 55,196 | -0.00(-0.04%) |
Jan 07, 2011 | 14.00 | 14.20 | 13.82 | 14.20 | 83,149 | +0.24(+1.72%) |
Jan 06, 2011 | 13.65 | 13.98 | 13.42 | 13.96 | 84,528 | +0.28(+2.05%) |
Jan 05, 2011 | 13.30 | 13.70 | 13.10 | 13.68 | 93,922 | +0.36(+2.70%) |
Jan 04, 2011 | 13.20 | 13.37 | 13.07 | 13.32 | 142,337 | +0.08(+0.60%) |
Jan 03, 2011 | 12.97 | 13.25 | 12.94 | 13.24 | 203,599 | +0.41(+3.20%) |
Dec 31, 2010 | 12.84 | 12.94 | 12.82 | 12.83 | 36,961 | -0.10(-0.77%) |
Dec 30, 2010 | 12.79 | 13.05 | 12.79 | 12.93 | 130,291 | +0.13(+1.02%) |
Dec 29, 2010 | 12.93 | 12.99 | 12.79 | 12.80 | 34,210 | -0.19(-1.46%) |
Dec 28, 2010 | 12.97 | 13.04 | 12.96 | 12.99 | 48,884 | +0.03(+0.23%) |
Dec 27, 2010 | 12.90 | 13.05 | 12.83 | 12.96 | 40,585 | +0.00(+0.00%) |
Dec 23, 2010 | 12.96 | 13.04 | 12.93 | 12.96 | 37,319 | -0.06(-0.46%) |
Dec 22, 2010 | 13.10 | 13.10 | 12.91 | 13.02 | 95,360 | -0.23(-1.74%) |
Dec 21, 2010 | 13.40 | 13.40 | 13.07 | 13.25 | 88,358 | -0.20(-1.49%) |
Dec 20, 2010 | 13.42 | 13.54 | 13.41 | 13.45 | 31,382 | -0.01(-0.07%) |
Dec 17, 2010 | 13.52 | 13.55 | 13.09 | 13.46 | 64,785 | -0.10(-0.74%) |
Dec 16, 2010 | 13.55 | 13.73 | 13.35 | 13.56 | 83,968 | +0.03(+0.22%) |
Dec 15, 2010 | 12.97 | 13.53 | 12.97 | 13.53 | 180,109 | +0.51(+3.92%) |
Dec 14, 2010 | 13.01 | 13.07 | 12.78 | 13.02 | 83,328 | -0.01(-0.08%) |
Dec 13, 2010 | 13.00 | 13.07 | 12.96 | 13.03 | 107,854 | +0.03(+0.23%) |
Dec 10, 2010 | 12.76 | 13.00 | 12.58 | 13.00 | 85,835 | +0.26(+2.04%) |
Dec 09, 2010 | 12.70 | 13.05 | 12.34 | 12.74 | 190,196 | +0.08(+0.63%) |
Dec 08, 2010 | 13.05 | 13.05 | 12.60 | 12.66 | 35,246 | -0.43(-3.28%) |
Dec 07, 2010 | 13.07 | 13.35 | 12.95 | 13.09 | 151,850 | +0.08(+0.61%) |
Dec 06, 2010 | 12.96 | 13.14 | 12.50 | 13.01 | 70,156 | -0.05(-0.38%) |
Dec 03, 2010 | 13.00 | 13.20 | 12.70 | 13.06 | 138,557 | -0.22(-1.66%) |
Dec 02, 2010 | 11.75 | 13.35 | 11.65 | 13.28 | 496,252 | +1.52(+12.93%) |
Dec 01, 2010 | 11.60 | 11.80 | 11.50 | 11.76 | 91,850 | +0.00(+0.00%) |
Nov 30, 2010 | 11.67 | 11.90 | 11.44 | 11.76 | 73,802 | -0.06(-0.51%) |
Nov 29, 2010 | 11.46 | 11.93 | 11.46 | 11.82 | 68,747 | +0.23(+1.98%) |
Nov 26, 2010 | 11.49 | 11.60 | 11.42 | 11.59 | 30,291 | -0.01(-0.09%) |
Nov 24, 2010 | 11.49 | 11.60 | 11.60 | 11.60 | 53,597 | +0.06(+0.52%) |
Nov 23, 2010 | 11.45 | 11.58 | 11.38 | 11.54 | 27,091 | -0.06(-0.52%) |
Nov 22, 2010 | 11.80 | 11.80 | 11.42 | 11.60 | 117,039 | -0.25(-2.11%) |
Nov 19, 2010 | 12.00 | 12.10 | 11.63 | 11.85 | 111,492 | -0.21(-1.74%) |
Nov 18, 2010 | 12.00 | 12.16 | 11.72 | 12.06 | 84,511 | +0.06(+0.50%) |
Nov 17, 2010 | 11.78 | 12.01 | 11.61 | 12.00 | 69,398 | +0.21(+1.78%) |
Nov 16, 2010 | 11.67 | 12.10 | 11.60 | 11.79 | 91,860 | -0.26(-2.16%) |
Nov 15, 2010 | 11.74 | 12.27 | 11.74 | 12.05 | 95,643 | +0.21(+1.77%) |
Nov 12, 2010 | 11.75 | 11.90 | 11.70 | 11.84 | 49,707 | -0.07(-0.59%) |
Nov 11, 2010 | 11.99 | 12.07 | 11.72 | 11.91 | 49,821 | -0.46(-3.72%) |
Nov 10, 2010 | 12.19 | 12.39 | 12.01 | 12.37 | 21,983 | +0.17(+1.39%) |
Nov 09, 2010 | 11.96 | 12.45 | 11.96 | 12.20 | 94,467 | +0.25(+2.09%) |
Nov 08, 2010 | 11.66 | 12.00 | 11.57 | 11.95 | 79,796 | +0.27(+2.31%) |
Nov 05, 2010 | 11.67 | 11.68 | 11.30 | 11.68 | 259,355 | +0.01(+0.09%) |
Nov 04, 2010 | 11.46 | 11.67 | 11.42 | 11.67 | 95,743 | +0.26(+2.28%) |
Nov 03, 2010 | 11.44 | 11.50 | 11.32 | 11.41 | 200,102 | +0.00(+0.00%) |
Nov 02, 2010 | 11.45 | 11.50 | 11.13 | 11.41 | 218,624 | +0.12(+1.06%) |
Nov 01, 2010 | 11.21 | 11.62 | 11.08 | 11.29 | 140,848 | +0.08(+0.71%) |
Oct 29, 2010 | 11.33 | 11.64 | 10.53 | 11.21 | 284,229 | -0.23(-2.01%) |
Oct 28, 2010 | 10.50 | 11.52 | 10.50 | 11.44 | 83,741 | +0.44(+4.00%) |
Oct 27, 2010 | 11.03 | 11.27 | 10.80 | 11.00 | 95,040 | -0.29(-2.57%) |
Oct 25, 2010 | 11.48 | 11.56 | 11.19 | 11.29 | 102,708 | -0.06(-0.53%) |
Oct 22, 2010 | 11.43 | 11.61 | 11.15 | 11.35 | 30,816 | +0.00(+0.00%) |
Oct 21, 2010 | 11.70 | 11.70 | 11.33 | 11.35 | 18,035 | -0.23(-1.99%) |
Oct 20, 2010 | 11.51 | 11.78 | 11.42 | 11.58 | 76,700 | +0.17(+1.49%) |
Oct 19, 2010 | 11.59 | 11.59 | 11.23 | 11.41 | 48,465 | -0.18(-1.55%) |
Oct 18, 2010 | 11.60 | 11.78 | 11.43 | 11.59 | 106,497 | -0.08(-0.69%) |
Oct 15, 2010 | 11.94 | 11.94 | 11.47 | 11.67 | 42,265 | -0.14(-1.19%) |
Oct 14, 2010 | 11.70 | 11.90 | 11.60 | 11.81 | 82,823 | +0.14(+1.20%) |
Oct 13, 2010 | 11.50 | 11.77 | 11.49 | 11.67 | 125,044 | +0.17(+1.48%) |
Oct 12, 2010 | 11.36 | 11.98 | 11.19 | 11.50 | 75,091 | +0.13(+1.14%) |
Oct 11, 2010 | 11.40 | 11.70 | 11.25 | 11.37 | 28,929 | -0.01(-0.09%) |
Oct 08, 2010 | 11.35 | 11.51 | 11.29 | 11.38 | 37,914 | -0.02(-0.18%) |
Oct 07, 2010 | 11.52 | 11.57 | 11.35 | 11.40 | 32,602 | -0.05(-0.44%) |
Oct 06, 2010 | 11.48 | 11.53 | 11.27 | 11.45 | 31,852 | -0.03(-0.26%) |
Oct 05, 2010 | 11.48 | 11.83 | 11.43 | 11.48 | 60,136 | +0.46(+4.17%) |
Oct 04, 2010 | 11.47 | 11.49 | 11.01 | 11.02 | 47,423 | -0.48(-4.17%) |
Oct 01, 2010 | 11.48 | 11.55 | 11.26 | 11.50 | 41,322 | +0.14(+1.23%) |
Sep 30, 2010 | 11.57 | 11.61 | 11.31 | 11.36 | 23,278 | -0.14(-1.22%) |
Sep 29, 2010 | 11.61 | 12.11 | 11.46 | 11.50 | 47,454 | -0.16(-1.37%) |
Sep 28, 2010 | 11.66 | 11.87 | 11.51 | 11.66 | 68,881 | +0.06(+0.52%) |
Sep 27, 2010 | 11.69 | 12.00 | 11.40 | 11.60 | 77,618 | +0.20(+1.75%) |
Sep 24, 2010 | 11.47 | 11.75 | 11.38 | 11.40 | 66,082 | +0.12(+1.06%) |
Sep 23, 2010 | 11.33 | 11.47 | 11.28 | 11.28 | 67,247 | -0.03(-0.27%) |
Sep 22, 2010 | 11.33 | 11.46 | 11.00 | 11.31 | 37,452 | -0.11(-0.96%) |
Sep 21, 2010 | 11.93 | 12.00 | 11.35 | 11.42 | 117,142 | -0.52(-4.36%) |
Sep 20, 2010 | 11.70 | 11.94 | 11.70 | 11.94 | 30,534 | +0.27(+2.31%) |
Sep 17, 2010 | 11.55 | 11.69 | 11.33 | 11.67 | 24,317 | +0.04(+0.34%) |
Sep 15, 2010 | 11.47 | 11.91 | 11.32 | 11.63 | 13,077 | +0.09(+0.78%) |
Sep 14, 2010 | 11.88 | 12.00 | 11.36 | 11.54 | 26,661 | -0.39(-3.27%) |
Sep 13, 2010 | 11.44 | 11.98 | 11.35 | 11.93 | 52,447 | +0.70(+6.23%) |
Sep 10, 2010 | 11.26 | 11.30 | 11.10 | 11.23 | 60,784 | +0.01(+0.09%) |
Sep 09, 2010 | 11.41 | 11.41 | 11.14 | 11.22 | 11,461 | -0.06(-0.53%) |
Sep 08, 2010 | 11.12 | 11.33 | 11.06 | 11.28 | 14,258 | +0.20(+1.81%) |
Sep 07, 2010 | 11.36 | 11.42 | 11.03 | 11.08 | 31,213 | -0.37(-3.23%) |
Sep 03, 2010 | 11.47 | 11.48 | 11.35 | 11.45 | 23,086 | +0.09(+0.79%) |
Sep 02, 2010 | 11.40 | 11.40 | 11.20 | 11.36 | 12,157 | -0.04(-0.35%) |
Sep 01, 2010 | 11.25 | 11.45 | 11.11 | 11.40 | 41,750 | +0.27(+2.43%) |
Aug 31, 2010 | 11.19 | 11.30 | 11.00 | 11.13 | 41,904 | -0.01(-0.09%) |
Aug 30, 2010 | 11.11 | 11.29 | 11.00 | 11.14 | 40,343 | +0.00(+0.00%) |
Aug 27, 2010 | 10.65 | 11.14 | 10.63 | 11.14 | 35,881 | +0.56(+5.29%) |
Aug 26, 2010 | 10.64 | 10.87 | 10.47 | 10.58 | 38,014 | +0.08(+0.76%) |
Aug 25, 2010 | 10.30 | 10.50 | 10.25 | 10.50 | 19,231 | +0.11(+1.06%) |
Aug 24, 2010 | 10.49 | 10.49 | 10.06 | 10.39 | 47,991 | -0.30(-2.81%) |
Aug 23, 2010 | 10.67 | 11.35 | 10.55 | 10.69 | 132,436 | -0.13(-1.20%) |
Aug 20, 2010 | 10.45 | 10.98 | 10.01 | 10.82 | 61,331 | +0.29(+2.75%) |
Aug 19, 2010 | 10.89 | 11.00 | 10.25 | 10.53 | 89,962 | -0.39(-3.57%) |
Aug 18, 2010 | 10.90 | 10.93 | 10.55 | 10.92 | 28,844 | +0.08(+0.74%) |
Aug 17, 2010 | 11.00 | 11.00 | 10.68 | 10.84 | 77,258 | +0.04(+0.37%) |
Aug 16, 2010 | 10.57 | 10.91 | 10.45 | 10.80 | 73,968 | +0.35(+3.35%) |
Aug 13, 2010 | 10.25 | 10.70 | 10.20 | 10.45 | 123,305 | +0.23(+2.25%) |
Aug 12, 2010 | 9.850 | 10.40 | 9.660 | 10.22 | 219,497 | +0.28(+2.82%) |
Aug 11, 2010 | 10.52 | 10.76 | 9.620 | 9.940 | 1,249,106 | -3.21(-24.41%) |
Aug 10, 2010 | 13.25 | 13.35 | 13.07 | 13.15 | 66,200 | -0.21(-1.57%) |
Aug 09, 2010 | 13.15 | 13.46 | 13.15 | 13.36 | 90,840 | +0.33(+2.53%) |
Aug 06, 2010 | 13.13 | 13.24 | 13.00 | 13.03 | 27,633 | -0.22(-1.66%) |
Aug 05, 2010 | 13.71 | 13.72 | 13.25 | 13.25 | 39,483 | -0.40(-2.93%) |
Aug 04, 2010 | 12.88 | 13.65 | 12.85 | 13.65 | 176,248 | +0.90(+7.06%) |
Aug 03, 2010 | 12.52 | 13.00 | 12.52 | 12.75 | 62,830 | +0.21(+1.67%) |
Aug 02, 2010 | 12.58 | 12.70 | 12.27 | 12.54 | 70,993 | +0.13(+1.05%) |
Jul 30, 2010 | 12.32 | 12.52 | 12.32 | 12.41 | 25,216 | +0.06(+0.49%) |
Jul 29, 2010 | 12.51 | 12.70 | 12.30 | 12.35 | 27,320 | -0.07(-0.56%) |
Jul 28, 2010 | 12.60 | 12.60 | 12.35 | 12.42 | 32,126 | -0.22(-1.74%) |
Jul 27, 2010 | 12.54 | 12.64 | 12.45 | 12.64 | 23,903 | +0.17(+1.36%) |
Jul 26, 2010 | 12.85 | 12.85 | 12.40 | 12.47 | 81,757 | -0.34(-2.65%) |
Jul 23, 2010 | 12.74 | 12.83 | 12.54 | 12.81 | 33,260 | -0.01(-0.08%) |
Jul 22, 2010 | 12.68 | 12.85 | 12.53 | 12.82 | 57,694 | +0.29(+2.31%) |
Jul 21, 2010 | 13.00 | 13.00 | 12.50 | 12.53 | 30,432 | -0.46(-3.54%) |
Jul 20, 2010 | 13.15 | 13.30 | 12.66 | 12.99 | 55,653 | -0.15(-1.14%) |
Jul 19, 2010 | 13.08 | 13.29 | 12.99 | 13.14 | 63,421 | +0.08(+0.61%) |
Jul 16, 2010 | 13.08 | 13.41 | 13.00 | 13.06 | 36,042 | -0.11(-0.84%) |
Jul 15, 2010 | 13.40 | 13.40 | 13.10 | 13.17 | 17,463 | -0.13(-0.98%) |
Jul 14, 2010 | 13.50 | 13.71 | 13.25 | 13.30 | 51,338 | -0.09(-0.67%) |
Jul 13, 2010 | 13.23 | 13.40 | 13.13 | 13.39 | 52,085 | +0.26(+1.98%) |
Jul 12, 2010 | 12.68 | 13.31 | 12.68 | 13.13 | 86,338 | +0.44(+3.47%) |
Jul 09, 2010 | 12.80 | 12.83 | 12.41 | 12.69 | 89,802 | -0.09(-0.70%) |
Jul 08, 2010 | 13.32 | 13.32 | 12.75 | 12.78 | 110,299 | -0.47(-3.55%) |
Jul 07, 2010 | 13.48 | 13.56 | 13.15 | 13.25 | 143,959 | -0.18(-1.34%) |
Jul 06, 2010 | 13.51 | 13.61 | 13.39 | 13.43 | 68,107 | -0.13(-0.96%) |
Jul 02, 2010 | 13.51 | 13.91 | 13.42 | 13.56 | 111,295 | +0.12(+0.89%) |