Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.83 | 10.83 | 10.65 | 10.76 | 7,134 | +0.05(+0.51%) |
Jan 30, 2012 | 10.55 | 10.71 | 10.55 | 10.71 | 1,640 | +0.14(+1.36%) |
Jan 27, 2012 | 10.48 | 10.56 | 10.48 | 10.56 | 410 | -0.03(-0.28%) |
Jan 26, 2012 | 10.69 | 10.69 | 10.57 | 10.59 | 7,065 | +0.01(+0.12%) |
Jan 25, 2012 | 10.45 | 10.65 | 10.45 | 10.58 | 17,345 | +0.02(+0.23%) |
Jan 24, 2012 | 10.51 | 10.55 | 10.41 | 10.55 | 11,293 | +0.01(+0.14%) |
Jan 23, 2012 | 10.60 | 10.60 | 10.51 | 10.54 | 6,425 | -0.01(-0.11%) |
Jan 20, 2012 | 10.45 | 10.55 | 10.45 | 10.55 | 4,120 | +0.09(+0.88%) |
Jan 19, 2012 | 10.47 | 10.57 | 10.45 | 10.46 | 3,185 | -0.09(-0.87%) |
Jan 18, 2012 | 10.48 | 10.61 | 10.48 | 10.55 | 14,607 | +0.07(+0.67%) |
Jan 17, 2012 | 10.49 | 10.65 | 10.48 | 10.48 | 1,838 | -0.03(-0.28%) |
Jan 13, 2012 | 10.55 | 10.55 | 10.50 | 10.51 | 2,939 | -0.07(-0.70%) |
Jan 12, 2012 | 10.52 | 10.61 | 10.52 | 10.58 | 2,782 | -0.07(-0.68%) |
Jan 11, 2012 | 10.64 | 10.66 | 10.60 | 10.66 | 2,994 | +0.05(+0.44%) |
Jan 10, 2012 | 10.66 | 10.66 | 10.52 | 10.61 | 9,912 | -0.01(-0.10%) |
Jan 09, 2012 | 10.57 | 10.63 | 10.57 | 10.62 | 22,696 | -0.03(-0.28%) |
Jan 06, 2012 | 10.61 | 10.77 | 10.61 | 10.65 | 4,238 | -0.15(-1.36%) |
Jan 05, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 3,691 | +0.05(+0.48%) |
Jan 04, 2012 | 10.74 | 10.75 | 10.69 | 10.74 | 7,004 | +0.04(+0.41%) |
Dec 30, 2011 | 10.88 | 10.88 | 10.70 | 10.70 | 14,150 | -0.11(-1.01%) |
Dec 29, 2011 | 10.77 | 10.81 | 10.73 | 10.81 | 31,046 | +0.21(+2.00%) |
Dec 28, 2011 | 10.65 | 10.65 | 10.60 | 10.60 | 3,007 | -0.04(-0.41%) |
Dec 27, 2011 | 10.61 | 10.67 | 10.50 | 10.64 | 8,342 | -0.06(-0.59%) |
Dec 23, 2011 | 10.56 | 10.74 | 10.56 | 10.71 | 3,042 | +0.13(+1.22%) |
Dec 21, 2011 | 10.72 | 10.72 | 10.58 | 10.58 | 410 | -0.24(-2.23%) |
Dec 20, 2011 | 10.71 | 10.82 | 10.71 | 10.82 | 1,974 | +0.31(+2.92%) |
Dec 19, 2011 | 10.74 | 10.74 | 10.51 | 10.51 | 59,167 | -0.26(-2.44%) |
Dec 16, 2011 | 10.77 | 10.77 | 10.77 | 10.77 | 820 | +0.02(+0.20%) |
Dec 15, 2011 | 10.77 | 10.77 | 10.74 | 10.75 | 3,874 | -0.04(-0.34%) |
Dec 14, 2011 | 10.75 | 10.79 | 10.75 | 10.79 | 1,025 | -0.11(-1.01%) |
Dec 13, 2011 | 10.83 | 10.91 | 10.83 | 10.90 | 6,501 | +0.11(+1.03%) |
Dec 12, 2011 | 10.81 | 10.82 | 10.76 | 10.79 | 10,163 | -0.11(-0.98%) |
Dec 09, 2011 | 10.89 | 10.89 | 10.89 | 10.89 | 546 | -0.00(-0.04%) |
Dec 08, 2011 | 10.98 | 10.98 | 10.88 | 10.90 | 5,568 | -0.07(-0.67%) |
Dec 06, 2011 | 10.90 | 10.97 | 10.97 | 10.97 | 4,101 | -0.04(-0.40%) |
Dec 05, 2011 | 10.91 | 11.04 | 10.91 | 11.02 | 7,570 | +0.11(+1.01%) |
Dec 02, 2011 | 10.86 | 10.91 | 10.86 | 10.91 | 8,687 | +0.01(+0.12%) |
Dec 01, 2011 | 10.91 | 10.93 | 10.88 | 10.89 | 22,927 | -0.15(-1.38%) |
Nov 30, 2011 | 11.04 | 11.05 | 10.97 | 11.04 | 4,801 | +0.29(+2.65%) |
Nov 29, 2011 | 10.72 | 10.78 | 10.72 | 10.76 | 5,053 | -0.02(-0.20%) |
Nov 28, 2011 | 10.58 | 10.79 | 10.53 | 10.78 | 38,442 | +0.25(+2.36%) |
Nov 25, 2011 | 10.54 | 10.54 | 10.53 | 10.53 | 1,301 | -0.07(-0.69%) |
Nov 23, 2011 | 10.63 | 10.63 | 10.61 | 10.61 | 4,711 | -0.12(-1.09%) |
Nov 22, 2011 | 10.69 | 10.72 | 10.67 | 10.72 | 5,031 | +0.10(+0.98%) |
Nov 21, 2011 | 10.58 | 10.64 | 10.58 | 10.62 | 1,029 | -0.12(-1.13%) |
Nov 18, 2011 | 10.80 | 10.83 | 10.55 | 10.74 | 2,592 | -0.04(-0.35%) |
Nov 17, 2011 | 10.96 | 10.96 | 10.78 | 10.78 | 2,724 | -0.22(-2.03%) |
Nov 15, 2011 | 10.86 | 11.00 | 11.00 | 11.00 | 17,910 | +0.04(+0.33%) |
Nov 10, 2011 | 10.89 | 10.96 | 10.96 | 10.96 | 1,093 | +0.11(+1.01%) |
Nov 09, 2011 | 10.95 | 11.02 | 10.85 | 10.85 | 10,254 | -0.34(-3.07%) |
Nov 08, 2011 | 11.07 | 11.20 | 11.07 | 11.20 | 15,586 | +0.21(+1.93%) |
Nov 07, 2011 | 11.06 | 11.10 | 10.90 | 10.99 | 3,554 | -0.01(-0.13%) |
Nov 04, 2011 | 11.02 | 11.02 | 11.00 | 11.00 | 1,487 | -0.04(-0.40%) |
Nov 03, 2011 | 10.88 | 11.04 | 10.88 | 11.04 | 2,906 | +0.13(+1.21%) |
Nov 02, 2011 | 10.91 | 10.91 | 10.91 | 10.91 | 198 | +0.04(+0.35%) |
Nov 01, 2011 | 10.82 | 10.87 | 10.82 | 10.87 | 888 | -0.05(-0.41%) |
Oct 31, 2011 | 11.04 | 11.04 | 10.91 | 10.92 | 3,523 | -0.08(-0.73%) |
Oct 28, 2011 | 10.87 | 11.05 | 10.87 | 11.00 | 2,802 | -0.01(-0.07%) |
Oct 27, 2011 | 10.80 | 11.07 | 10.80 | 11.01 | 25,790 | +0.18(+1.68%) |
Oct 26, 2011 | 10.81 | 10.85 | 10.70 | 10.83 | 3,409 | +0.15(+1.38%) |
Oct 25, 2011 | 10.85 | 10.85 | 10.68 | 10.68 | 3,418 | -0.16(-1.49%) |
Oct 24, 2011 | 10.83 | 10.85 | 10.81 | 10.84 | 3,535 | -0.00(-0.01%) |
Oct 21, 2011 | 10.72 | 10.85 | 10.72 | 10.84 | 4,511 | +0.09(+0.83%) |
Oct 20, 2011 | 10.70 | 10.76 | 10.70 | 10.75 | 4,375 | +0.13(+1.24%) |
Oct 19, 2011 | 10.70 | 10.70 | 10.62 | 10.62 | 1,503 | -0.08(-0.75%) |
Oct 18, 2011 | 10.63 | 10.70 | 10.63 | 10.70 | 1,866 | +0.02(+0.21%) |
Oct 17, 2011 | 10.61 | 10.68 | 10.60 | 10.68 | 3,029 | -0.12(-1.08%) |
Oct 14, 2011 | 10.79 | 10.80 | 10.78 | 10.80 | 5,783 | +0.03(+0.27%) |
Oct 13, 2011 | 10.77 | 10.77 | 10.77 | 10.77 | 136 | -0.06(-0.54%) |
Oct 12, 2011 | 10.71 | 10.88 | 10.69 | 10.82 | 11,778 | +0.11(+1.06%) |
Oct 11, 2011 | 10.82 | 10.82 | 10.71 | 10.71 | 4,700 | -0.04(-0.37%) |
Oct 10, 2011 | 10.76 | 10.80 | 10.72 | 10.75 | 11,489 | +0.07(+0.68%) |
Oct 07, 2011 | 10.81 | 10.81 | 10.68 | 10.68 | 2,043 | +0.00(+0.01%) |
Oct 06, 2011 | 10.50 | 10.68 | 10.50 | 10.68 | 3,554 | +0.13(+1.25%) |
Oct 05, 2011 | 10.44 | 10.55 | 10.44 | 10.55 | 957 | -0.11(-1.03%) |
Oct 04, 2011 | 10.43 | 10.66 | 10.40 | 10.66 | 14,350 | +0.22(+2.12%) |
Oct 03, 2011 | 10.58 | 10.62 | 10.42 | 10.44 | 3,973 | -0.03(-0.29%) |
Sep 30, 2011 | 10.68 | 10.68 | 10.47 | 10.47 | 3,427 | -0.14(-1.31%) |
Sep 29, 2011 | 10.77 | 10.77 | 10.61 | 10.61 | 5,468 | -0.04(-0.34%) |
Sep 28, 2011 | 10.74 | 10.96 | 10.64 | 10.64 | 52,897 | -0.09(-0.82%) |
Sep 27, 2011 | 10.73 | 10.73 | 10.73 | 10.73 | 262 | +0.05(+0.48%) |
Sep 26, 2011 | 10.59 | 10.70 | 10.59 | 10.68 | 7,702 | -0.12(-1.08%) |
Sep 23, 2011 | 10.69 | 10.84 | 10.62 | 10.80 | 5,449 | +0.22(+2.08%) |
Sep 22, 2011 | 10.76 | 10.76 | 10.58 | 10.58 | 4,447 | -0.15(-1.43%) |
Sep 21, 2011 | 10.95 | 11.02 | 10.73 | 10.73 | 40,525 | -0.07(-0.61%) |
Sep 20, 2011 | 10.78 | 10.80 | 10.78 | 10.80 | 2,324 | -0.06(-0.54%) |
Sep 19, 2011 | 10.93 | 10.93 | 10.76 | 10.85 | 9,041 | -0.12(-1.07%) |
Sep 16, 2011 | 10.84 | 11.10 | 10.84 | 10.97 | 14,629 | -0.01(-0.13%) |
Sep 15, 2011 | 11.04 | 11.04 | 10.98 | 10.99 | 1,151 | -0.10(-0.92%) |
Sep 14, 2011 | 10.98 | 11.09 | 10.98 | 11.09 | 3,554 | +0.17(+1.53%) |
Sep 13, 2011 | 10.85 | 10.98 | 10.85 | 10.92 | 4,265 | +0.05(+0.48%) |
Sep 12, 2011 | 10.65 | 10.87 | 10.65 | 10.87 | 2,187 | +0.17(+1.57%) |
Sep 09, 2011 | 10.70 | 10.74 | 10.55 | 10.70 | 11,178 | -0.17(-1.58%) |
Sep 08, 2011 | 10.99 | 10.99 | 10.87 | 10.87 | 1,468 | -0.11(-1.03%) |
Sep 07, 2011 | 11.00 | 11.00 | 10.90 | 10.99 | 6,566 | +0.08(+0.74%) |
Sep 06, 2011 | 10.81 | 10.90 | 10.79 | 10.90 | 4,076 | +0.09(+0.81%) |
Sep 02, 2011 | 10.74 | 10.85 | 10.74 | 10.82 | 3,212 | -0.15(-1.40%) |
Sep 01, 2011 | 11.03 | 11.04 | 10.97 | 10.97 | 8,886 | -0.07(-0.66%) |
Aug 31, 2011 | 11.07 | 11.11 | 10.99 | 11.04 | 28,020 | -0.01(-0.13%) |
Aug 30, 2011 | 11.02 | 11.06 | 11.02 | 11.06 | 557 | +0.09(+0.80%) |
Aug 29, 2011 | 10.99 | 11.04 | 10.94 | 10.97 | 5,843 | +0.24(+2.25%) |
Aug 26, 2011 | 10.53 | 10.85 | 10.52 | 10.73 | 9,296 | +0.02(+0.20%) |
Aug 25, 2011 | 10.68 | 10.71 | 10.68 | 10.71 | 1,358 | -0.14(-1.28%) |
Aug 24, 2011 | 10.82 | 10.85 | 10.75 | 10.85 | 2,670 | +0.02(+0.20%) |
Aug 23, 2011 | 10.74 | 10.82 | 10.69 | 10.82 | 1,442 | +0.17(+1.58%) |
Aug 22, 2011 | 10.88 | 10.88 | 10.59 | 10.66 | 12,326 | +0.15(+1.39%) |
Aug 19, 2011 | 10.42 | 10.64 | 10.42 | 10.51 | 3,828 | -0.07(-0.62%) |
Aug 18, 2011 | 10.77 | 10.77 | 10.57 | 10.58 | 1,955 | -0.20(-1.82%) |
Aug 17, 2011 | 10.82 | 10.82 | 10.77 | 10.77 | 2,205 | -0.08(-0.75%) |
Aug 16, 2011 | 10.85 | 10.85 | 10.85 | 10.85 | 136 | +0.04(+0.34%) |
Aug 15, 2011 | 10.92 | 10.92 | 10.74 | 10.82 | 1,994 | -0.15(-1.40%) |
Aug 12, 2011 | 11.07 | 11.07 | 10.97 | 10.97 | 820 | +0.00(+0.00%) |
Aug 11, 2011 | 10.71 | 11.03 | 10.71 | 10.97 | 20,792 | +0.27(+2.53%) |
Aug 10, 2011 | 10.66 | 10.76 | 10.38 | 10.70 | 17,262 | +0.16(+1.53%) |
Aug 09, 2011 | 10.64 | 10.93 | 10.54 | 10.54 | 24,768 | +0.08(+0.77%) |
Aug 08, 2011 | 10.90 | 10.90 | 10.46 | 10.46 | 20,807 | -0.50(-4.60%) |
Aug 05, 2011 | 10.82 | 11.06 | 10.72 | 10.96 | 111,588 | +0.10(+0.94%) |
Aug 04, 2011 | 11.19 | 11.19 | 10.86 | 10.86 | 25,949 | -0.33(-2.94%) |
Aug 03, 2011 | 11.03 | 11.23 | 11.03 | 11.19 | 3,185 | +0.11(+0.99%) |
Aug 02, 2011 | 11.07 | 11.23 | 11.07 | 11.08 | 11,444 | +0.01(+0.11%) |
Aug 01, 2011 | 11.04 | 11.12 | 10.99 | 11.07 | 23,282 | -0.03(-0.30%) |
Jul 29, 2011 | 10.99 | 11.17 | 10.97 | 11.10 | 31,132 | +0.04(+0.40%) |
Jul 28, 2011 | 11.00 | 11.08 | 11.00 | 11.06 | 9,707 | -0.06(-0.53%) |
Jul 27, 2011 | 11.18 | 11.18 | 11.12 | 11.12 | 3,236 | -0.05(-0.44%) |
Jul 26, 2011 | 11.19 | 11.27 | 11.17 | 11.17 | 1,155 | -0.05(-0.48%) |
Jul 25, 2011 | 11.29 | 11.31 | 11.22 | 11.22 | 2,625 | -0.08(-0.71%) |
Jul 22, 2011 | 11.29 | 11.37 | 11.20 | 11.30 | 4,033 | -0.01(-0.08%) |
Jul 21, 2011 | 11.25 | 11.45 | 11.22 | 11.31 | 9,176 | +0.19(+1.73%) |
Jul 20, 2011 | 11.21 | 11.21 | 11.12 | 11.12 | 1,562 | -0.07(-0.65%) |
Jul 18, 2011 | 11.25 | 11.19 | 11.19 | 11.19 | 17,090 | -0.04(-0.33%) |
Jul 15, 2011 | 11.43 | 11.43 | 11.23 | 11.23 | 16,172 | -0.03(-0.26%) |
Jul 14, 2011 | 11.33 | 11.33 | 11.23 | 11.26 | 6,610 | -0.14(-1.22%) |
Jul 13, 2011 | 11.43 | 11.43 | 11.33 | 11.40 | 26,742 | -0.02(-0.19%) |
Jul 12, 2011 | 11.34 | 11.42 | 11.31 | 11.42 | 4,982 | +0.12(+1.10%) |
Jul 11, 2011 | 11.39 | 11.40 | 11.28 | 11.29 | 4,384 | -0.18(-1.53%) |
Jul 08, 2011 | 11.40 | 11.47 | 11.39 | 11.47 | 5,791 | -0.01(-0.12%) |
Jul 07, 2011 | 11.44 | 11.51 | 11.40 | 11.48 | 5,881 | +0.13(+1.15%) |
Jul 06, 2011 | 11.47 | 11.48 | 11.35 | 11.35 | 26,340 | -0.18(-1.52%) |
Jul 05, 2011 | 11.55 | 11.55 | 11.52 | 11.53 | 20,371 | +0.06(+0.51%) |
Jul 01, 2011 | 11.51 | 11.56 | 11.47 | 11.47 | 25,183 | +0.01(+0.09%) |
Jun 30, 2011 | 11.28 | 11.46 | 11.28 | 11.46 | 9,696 | +0.11(+0.95%) |
Jun 29, 2011 | 11.23 | 11.41 | 11.23 | 11.35 | 3,824 | +0.07(+0.64%) |
Jun 28, 2011 | 11.40 | 11.40 | 11.28 | 11.28 | 3,255 | -0.09(-0.77%) |
Jun 27, 2011 | 11.29 | 11.37 | 11.29 | 11.37 | 6,156 | +0.08(+0.74%) |
Jun 24, 2011 | 11.21 | 11.29 | 11.21 | 11.28 | 2,054 | -0.03(-0.28%) |
Jun 23, 2011 | 11.16 | 11.35 | 11.16 | 11.32 | 1,313 | -0.10(-0.86%) |
Jun 22, 2011 | 11.50 | 11.50 | 11.34 | 11.41 | 18,405 | -0.06(-0.52%) |
Jun 21, 2011 | 11.46 | 11.47 | 11.38 | 11.47 | 12,700 | +0.06(+0.49%) |
Jun 20, 2011 | 11.41 | 11.47 | 11.36 | 11.42 | 11,560 | -0.15(-1.27%) |
Jun 17, 2011 | 11.58 | 11.58 | 11.51 | 11.56 | 9,607 | +0.06(+0.55%) |
Jun 16, 2011 | 11.58 | 11.60 | 11.47 | 11.50 | 3,178 | +0.07(+0.61%) |
Jun 15, 2011 | 11.51 | 11.56 | 11.43 | 11.43 | 10,821 | -0.17(-1.50%) |
Jun 14, 2011 | 11.45 | 11.60 | 11.45 | 11.60 | 1,786 | +0.13(+1.15%) |
Jun 13, 2011 | 11.47 | 11.47 | 11.44 | 11.47 | 23,649 | -0.01(-0.07%) |
Jun 10, 2011 | 11.51 | 11.51 | 11.48 | 11.48 | 1,326 | -0.11(-0.91%) |
Jun 09, 2011 | 11.40 | 11.59 | 11.40 | 11.59 | 1,729 | +0.18(+1.55%) |
Jun 08, 2011 | 11.51 | 11.51 | 11.40 | 11.41 | 9,584 | +0.03(+0.31%) |
Jun 07, 2011 | 11.46 | 11.46 | 11.37 | 11.37 | 1,147 | +0.09(+0.75%) |
Jun 06, 2011 | 11.33 | 11.34 | 11.29 | 11.29 | 1,151 | -0.11(-0.93%) |
Jun 03, 2011 | 11.32 | 11.41 | 11.32 | 11.40 | 2,163 | -0.03(-0.31%) |
May 24, 2011 | 11.46 | 11.47 | 11.34 | 11.43 | 39,749 | +0.08(+0.68%) |
May 23, 2011 | 11.28 | 11.37 | 11.26 | 11.35 | 142,638 | -0.13(-1.11%) |
May 20, 2011 | 11.40 | 11.49 | 11.40 | 11.48 | 2,361 | -0.12(-1.07%) |
May 19, 2011 | 11.48 | 11.60 | 11.48 | 11.60 | 1,899 | +0.04(+0.36%) |
May 18, 2011 | 11.56 | 11.56 | 11.56 | 11.56 | 1,433 | +0.10(+0.86%) |
May 17, 2011 | 11.60 | 11.60 | 11.45 | 11.46 | 3,890 | -0.15(-1.33%) |
May 16, 2011 | 11.57 | 11.63 | 11.51 | 11.62 | 4,447 | -0.03(-0.24%) |
May 13, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 336 | -0.01(-0.05%) |
May 12, 2011 | 11.56 | 11.70 | 11.55 | 11.65 | 14,783 | +0.13(+1.14%) |
May 11, 2011 | 11.61 | 11.61 | 11.51 | 11.52 | 13,728 | -0.15(-1.26%) |
May 10, 2011 | 11.81 | 11.81 | 11.65 | 11.67 | 23,845 | -0.01(-0.06%) |
May 09, 2011 | 11.77 | 11.79 | 11.63 | 11.67 | 29,670 | +0.01(+0.09%) |
May 06, 2011 | 11.67 | 11.83 | 11.66 | 11.66 | 7,069 | -0.06(-0.50%) |
May 05, 2011 | 11.88 | 11.88 | 11.69 | 11.72 | 2,007 | -0.09(-0.76%) |
May 04, 2011 | 11.82 | 11.88 | 11.64 | 11.81 | 28,550 | +0.01(+0.05%) |
May 03, 2011 | 11.86 | 11.88 | 11.79 | 11.81 | 13,312 | -0.06(-0.53%) |
May 02, 2011 | 11.88 | 12.11 | 11.87 | 11.87 | 6,385 | -0.01(-0.09%) |
Apr 29, 2011 | 11.88 | 11.88 | 11.88 | 11.88 | 1,003 | -0.10(-0.87%) |
Apr 28, 2011 | 11.86 | 12.11 | 11.86 | 11.98 | 77,345 | -0.04(-0.37%) |
Apr 27, 2011 | 11.86 | 12.03 | 11.86 | 12.03 | 13,048 | +0.17(+1.46%) |
Apr 26, 2011 | 11.84 | 11.86 | 11.84 | 11.86 | 7,212 | +0.06(+0.47%) |
Apr 25, 2011 | 11.72 | 11.80 | 11.72 | 11.80 | 4,954 | +0.06(+0.54%) |
Apr 21, 2011 | 11.70 | 11.74 | 11.67 | 11.74 | 6,056 | +0.08(+0.66%) |
Apr 20, 2011 | 11.68 | 11.68 | 11.65 | 11.66 | 47,741 | +0.02(+0.18%) |
Apr 19, 2011 | 11.66 | 11.66 | 11.64 | 11.64 | 2,047 | +0.09(+0.79%) |
Apr 18, 2011 | 11.56 | 11.56 | 11.40 | 11.55 | 4,336 | -0.19(-1.60%) |
Apr 15, 2011 | 11.75 | 11.76 | 11.71 | 11.74 | 1,147 | -0.01(-0.12%) |
Apr 14, 2011 | 11.58 | 11.79 | 11.58 | 11.75 | 7,771 | +0.17(+1.51%) |
Apr 13, 2011 | 11.62 | 11.73 | 11.51 | 11.58 | 63,191 | +0.07(+0.61%) |
Apr 12, 2011 | 11.63 | 11.63 | 11.48 | 11.51 | 15,490 | -0.08(-0.72%) |
Apr 11, 2011 | 11.65 | 11.65 | 11.56 | 11.59 | 13,855 | +0.06(+0.54%) |
Apr 08, 2011 | 11.65 | 11.65 | 11.47 | 11.53 | 21,098 | -0.06(-0.54%) |
Apr 07, 2011 | 11.65 | 11.65 | 11.49 | 11.59 | 3,112 | +0.07(+0.57%) |
Apr 06, 2011 | 11.51 | 11.56 | 11.51 | 11.52 | 1,565 | +0.18(+1.57%) |
Apr 05, 2011 | 11.32 | 11.44 | 11.32 | 11.35 | 47,862 | +0.01(+0.06%) |
Apr 04, 2011 | 11.55 | 11.57 | 11.30 | 11.34 | 94,731 | -0.17(-1.51%) |
Apr 01, 2011 | 11.58 | 11.58 | 11.51 | 11.51 | 5,091 | -0.12(-1.03%) |
Mar 31, 2011 | 11.58 | 11.70 | 11.51 | 11.63 | 92,272 | +0.02(+0.19%) |
Mar 30, 2011 | 11.51 | 11.61 | 11.51 | 11.61 | 17,883 | +0.17(+1.52%) |
Mar 29, 2011 | 11.42 | 11.59 | 11.42 | 11.44 | 7,976 | +0.00(+0.00%) |
Mar 28, 2011 | 11.51 | 11.59 | 11.32 | 11.44 | 12,615 | +0.07(+0.61%) |
Mar 25, 2011 | 11.20 | 11.37 | 11.20 | 11.37 | 3,045 | -0.06(-0.49%) |
Mar 24, 2011 | 11.22 | 11.42 | 11.22 | 11.42 | 32,783 | +0.15(+1.30%) |
Mar 23, 2011 | 11.24 | 11.30 | 11.24 | 11.28 | 3,012 | +0.04(+0.35%) |
Mar 22, 2011 | 11.12 | 11.26 | 11.10 | 11.24 | 9,056 | +0.09(+0.78%) |
Mar 21, 2011 | 11.19 | 11.29 | 11.07 | 11.15 | 14,247 | -0.02(-0.20%) |
Mar 18, 2011 | 11.26 | 11.28 | 11.15 | 11.17 | 9,858 | +0.27(+2.49%) |
Mar 17, 2011 | 10.87 | 10.98 | 10.79 | 10.90 | 15,856 | +0.24(+2.21%) |
Mar 16, 2011 | 11.10 | 11.10 | 10.67 | 10.67 | 21,097 | -0.49(-4.36%) |
Mar 15, 2011 | 10.99 | 11.26 | 10.83 | 11.15 | 68,727 | -0.10(-0.93%) |
Mar 14, 2011 | 11.12 | 11.29 | 11.12 | 11.26 | 14,572 | +0.19(+1.73%) |
Mar 11, 2011 | 11.04 | 11.12 | 11.04 | 11.06 | 11,573 | +0.01(+0.09%) |
Mar 10, 2011 | 11.19 | 11.19 | 10.98 | 11.06 | 15,594 | +0.04(+0.36%) |
Mar 09, 2011 | 10.88 | 11.10 | 10.88 | 11.02 | 22,686 | +0.14(+1.29%) |
Mar 08, 2011 | 10.71 | 10.94 | 10.71 | 10.87 | 26,858 | +0.35(+3.30%) |
Mar 07, 2011 | 10.66 | 10.69 | 10.49 | 10.53 | 31,479 | +0.03(+0.33%) |
Mar 04, 2011 | 10.56 | 10.70 | 10.46 | 10.49 | 19,400 | -0.24(-2.20%) |
Mar 03, 2011 | 10.46 | 10.73 | 10.40 | 10.73 | 49,694 | +0.38(+3.69%) |
Mar 02, 2011 | 10.61 | 10.61 | 10.28 | 10.35 | 100,957 | -0.21(-1.98%) |
Mar 01, 2011 | 10.78 | 10.86 | 10.53 | 10.56 | 33,648 | -0.35(-3.23%) |
Feb 28, 2011 | 10.96 | 10.96 | 10.74 | 10.91 | 11,275 | -0.05(-0.45%) |
Feb 25, 2011 | 11.12 | 11.19 | 10.93 | 10.96 | 57,382 | -0.06(-0.50%) |
Feb 24, 2011 | 11.12 | 11.18 | 10.95 | 11.01 | 25,435 | +0.12(+1.08%) |
Feb 23, 2011 | 10.78 | 11.04 | 10.78 | 10.90 | 21,745 | +0.13(+1.16%) |
Feb 22, 2011 | 11.12 | 11.24 | 10.74 | 10.77 | 52,882 | -0.51(-4.50%) |
Feb 18, 2011 | 11.45 | 11.48 | 11.28 | 11.28 | 39,652 | -0.10(-0.92%) |
Feb 17, 2011 | 11.62 | 11.62 | 11.37 | 11.38 | 30,752 | -0.19(-1.68%) |
Feb 16, 2011 | 11.64 | 11.71 | 11.56 | 11.58 | 71,988 | -0.03(-0.24%) |
Feb 15, 2011 | 11.83 | 11.83 | 11.60 | 11.60 | 6,998 | -0.13(-1.13%) |
Feb 14, 2011 | 11.81 | 11.84 | 11.62 | 11.74 | 15,109 | -0.16(-1.34%) |
Feb 11, 2011 | 11.61 | 11.97 | 11.60 | 11.90 | 11,914 | +0.18(+1.54%) |
Feb 10, 2011 | 11.58 | 11.72 | 11.58 | 11.72 | 20,044 | +0.19(+1.63%) |
Feb 09, 2011 | 11.60 | 11.60 | 11.44 | 11.53 | 15,555 | +0.10(+0.91%) |
Feb 08, 2011 | 11.64 | 11.64 | 11.42 | 11.42 | 62,279 | -0.06(-0.48%) |
Feb 07, 2011 | 11.67 | 11.67 | 11.48 | 11.48 | 23,703 | -0.11(-0.96%) |
Feb 04, 2011 | 11.79 | 11.79 | 11.36 | 11.59 | 68,640 | -0.10(-0.89%) |
Feb 03, 2011 | 11.57 | 11.71 | 11.46 | 11.69 | 37,123 | +0.07(+0.56%) |
Feb 02, 2011 | 11.56 | 11.68 | 11.53 | 11.63 | 48,428 | +0.16(+1.43%) |