Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.344 | 9.578 | 9.203 | 9.458 | 309,416 | +0.03(+0.30%) |
Oct 28, 2011 | 9.436 | 9.543 | 9.366 | 9.429 | 192,861 | -0.06(-0.60%) |
Oct 27, 2011 | 9.415 | 9.543 | 9.252 | 9.486 | 420,732 | +0.35(+3.88%) |
Oct 26, 2011 | 9.146 | 9.174 | 8.934 | 9.132 | 107,323 | +0.11(+1.26%) |
Oct 25, 2011 | 9.429 | 9.429 | 9.012 | 9.019 | 104,935 | -0.42(-4.43%) |
Oct 24, 2011 | 9.189 | 9.557 | 9.075 | 9.436 | 145,346 | +0.23(+2.54%) |
Oct 21, 2011 | 8.976 | 9.210 | 8.728 | 9.203 | 149,660 | +0.36(+4.08%) |
Oct 20, 2011 | 8.707 | 8.870 | 8.452 | 8.842 | 148,150 | +0.20(+2.29%) |
Oct 19, 2011 | 8.813 | 8.884 | 8.608 | 8.643 | 98,233 | -0.22(-2.48%) |
Oct 18, 2011 | 8.643 | 8.969 | 8.629 | 8.863 | 244,883 | +0.23(+2.62%) |
Oct 17, 2011 | 8.594 | 8.707 | 8.573 | 8.636 | 108,698 | -0.04(-0.41%) |
Oct 14, 2011 | 8.580 | 8.778 | 8.438 | 8.672 | 134,450 | +0.18(+2.17%) |
Oct 13, 2011 | 8.452 | 8.601 | 8.382 | 8.488 | 161,485 | -0.02(-0.25%) |
Oct 12, 2011 | 8.481 | 8.693 | 8.372 | 8.509 | 270,339 | +0.11(+1.26%) |
Oct 11, 2011 | 8.410 | 8.523 | 8.318 | 8.403 | 321,226 | -0.10(-1.17%) |
Oct 10, 2011 | 8.290 | 8.509 | 8.222 | 8.502 | 355,537 | +0.34(+4.16%) |
Oct 07, 2011 | 8.488 | 8.488 | 7.865 | 8.162 | 204,388 | -0.29(-3.43%) |
Oct 06, 2011 | 8.275 | 8.481 | 8.275 | 8.452 | 95,716 | +0.11(+1.27%) |
Oct 05, 2011 | 8.474 | 8.523 | 7.971 | 8.346 | 151,936 | -0.16(-1.83%) |
Oct 04, 2011 | 7.624 | 8.551 | 7.490 | 8.502 | 242,430 | +0.82(+10.69%) |
Oct 03, 2011 | 8.226 | 8.438 | 7.660 | 7.681 | 242,579 | -0.55(-6.71%) |
Sep 30, 2011 | 8.205 | 8.431 | 8.169 | 8.233 | 300,107 | -0.06(-0.68%) |
Sep 29, 2011 | 8.290 | 8.304 | 8.155 | 8.290 | 176,704 | +0.18(+2.18%) |
Sep 28, 2011 | 8.481 | 8.573 | 8.113 | 8.113 | 160,144 | -0.40(-4.66%) |
Sep 27, 2011 | 8.445 | 8.651 | 8.261 | 8.509 | 164,884 | +0.22(+2.65%) |
Sep 26, 2011 | 8.403 | 8.403 | 7.992 | 8.290 | 159,588 | -0.06(-0.76%) |
Sep 23, 2011 | 8.254 | 8.382 | 8.169 | 8.353 | 105,582 | +0.08(+0.94%) |
Sep 22, 2011 | 8.304 | 8.495 | 8.070 | 8.275 | 216,610 | -0.21(-2.50%) |
Sep 21, 2011 | 8.927 | 9.040 | 8.403 | 8.488 | 167,134 | -0.40(-4.46%) |
Sep 20, 2011 | 9.047 | 9.160 | 8.877 | 8.884 | 102,711 | -0.16(-1.72%) |
Sep 19, 2011 | 9.274 | 9.316 | 8.990 | 9.040 | 69,649 | -0.34(-3.62%) |
Sep 16, 2011 | 9.125 | 9.459 | 8.955 | 9.380 | 577,280 | +0.27(+2.95%) |
Sep 15, 2011 | 9.089 | 9.132 | 8.997 | 9.111 | 97,592 | +0.07(+0.78%) |
Sep 14, 2011 | 9.160 | 9.160 | 8.955 | 9.040 | 108,603 | -0.07(-0.78%) |
Sep 13, 2011 | 8.990 | 9.132 | 8.849 | 9.111 | 208,004 | +0.13(+1.50%) |
Sep 12, 2011 | 8.912 | 9.082 | 8.820 | 8.976 | 114,430 | -0.01(-0.08%) |
Sep 09, 2011 | 9.252 | 9.429 | 8.905 | 8.983 | 157,152 | -0.33(-3.57%) |
Sep 08, 2011 | 9.436 | 9.514 | 9.238 | 9.316 | 183,294 | -0.13(-1.42%) |
Sep 07, 2011 | 9.394 | 9.543 | 9.330 | 9.451 | 226,107 | +0.19(+2.06%) |
Sep 06, 2011 | 9.111 | 9.373 | 9.075 | 9.259 | 223,417 | -0.04(-0.46%) |
Sep 02, 2011 | 9.458 | 9.458 | 9.281 | 9.302 | 144,949 | -0.33(-3.38%) |
Sep 01, 2011 | 9.840 | 9.960 | 9.521 | 9.627 | 110,580 | -0.23(-2.37%) |
Aug 31, 2011 | 10.00 | 10.07 | 9.698 | 9.861 | 504,114 | -0.09(-0.92%) |
Aug 30, 2011 | 9.911 | 9.996 | 9.578 | 9.953 | 204,276 | -0.07(-0.71%) |
Aug 29, 2011 | 9.557 | 10.04 | 9.443 | 10.02 | 134,918 | +0.55(+5.83%) |
Aug 26, 2011 | 9.429 | 9.479 | 9.274 | 9.472 | 46,276 | -0.02(-0.22%) |
Aug 25, 2011 | 9.592 | 9.613 | 9.153 | 9.493 | 150,476 | -0.05(-0.52%) |
Aug 24, 2011 | 9.486 | 9.557 | 9.281 | 9.543 | 87,874 | +0.05(+0.52%) |
Aug 23, 2011 | 9.245 | 9.493 | 9.196 | 9.493 | 106,521 | +0.25(+2.76%) |
Aug 22, 2011 | 9.557 | 9.557 | 9.139 | 9.238 | 100,180 | -0.14(-1.51%) |
Aug 19, 2011 | 9.422 | 9.691 | 9.366 | 9.380 | 154,930 | -0.11(-1.19%) |
Aug 18, 2011 | 9.684 | 9.868 | 9.465 | 9.493 | 239,625 | -0.35(-3.53%) |
Aug 17, 2011 | 9.741 | 9.960 | 9.635 | 9.840 | 183,125 | +0.16(+1.61%) |
Aug 16, 2011 | 9.465 | 9.720 | 9.302 | 9.684 | 272,034 | +0.17(+1.79%) |
Aug 15, 2011 | 9.380 | 9.741 | 9.373 | 9.514 | 649,293 | +0.23(+2.52%) |
Aug 12, 2011 | 9.387 | 9.415 | 9.040 | 9.281 | 215,020 | +0.01(+0.08%) |
Aug 11, 2011 | 9.203 | 9.606 | 8.962 | 9.274 | 377,562 | +0.30(+3.31%) |
Aug 10, 2011 | 9.401 | 9.451 | 8.891 | 8.976 | 384,965 | -0.64(-6.70%) |
Aug 09, 2011 | 9.861 | 9.620 | 8.523 | 9.620 | 485,074 | +0.74(+8.37%) |
Aug 08, 2011 | 9.861 | 9.882 | 8.842 | 8.877 | 292,175 | -1.15(-11.50%) |
Aug 05, 2011 | 10.51 | 10.51 | 9.769 | 10.03 | 174,117 | -0.40(-3.80%) |
Aug 04, 2011 | 10.56 | 10.68 | 10.38 | 10.43 | 217,572 | -0.21(-1.93%) |
Aug 03, 2011 | 10.61 | 10.81 | 10.55 | 10.63 | 120,958 | +0.01(+0.13%) |
Aug 02, 2011 | 10.65 | 10.74 | 10.53 | 10.62 | 115,188 | -0.07(-0.66%) |
Aug 01, 2011 | 10.83 | 10.94 | 10.65 | 10.69 | 137,716 | -0.11(-0.98%) |
Jul 29, 2011 | 10.70 | 10.82 | 10.55 | 10.80 | 117,329 | +0.00(+0.00%) |
Jul 28, 2011 | 10.70 | 10.80 | 10.62 | 10.80 | 122,700 | +0.08(+0.73%) |
Jul 27, 2011 | 10.81 | 10.89 | 10.69 | 10.72 | 165,491 | -0.14(-1.30%) |
Jul 26, 2011 | 10.87 | 10.92 | 10.76 | 10.86 | 65,469 | -0.04(-0.39%) |
Jul 25, 2011 | 10.83 | 10.92 | 10.82 | 10.90 | 114,548 | -0.03(-0.26%) |
Jul 22, 2011 | 10.94 | 10.95 | 10.90 | 10.93 | 144,025 | -0.04(-0.32%) |
Jul 21, 2011 | 10.99 | 11.11 | 10.89 | 10.97 | 282,188 | +0.03(+0.26%) |
Jul 20, 2011 | 10.97 | 11.09 | 10.90 | 10.94 | 197,929 | -0.06(-0.51%) |
Jul 19, 2011 | 11.02 | 11.11 | 10.82 | 10.99 | 371,095 | +0.06(+0.52%) |
Jul 18, 2011 | 11.10 | 11.14 | 10.80 | 10.94 | 131,687 | -0.19(-1.72%) |
Jul 15, 2011 | 10.94 | 11.15 | 10.89 | 11.13 | 159,588 | +0.20(+1.81%) |
Jul 14, 2011 | 11.10 | 11.22 | 10.74 | 10.93 | 93,964 | -0.18(-1.66%) |
Jul 13, 2011 | 11.12 | 11.24 | 11.02 | 11.11 | 75,588 | +0.00(+0.00%) |
Jul 12, 2011 | 10.93 | 11.24 | 10.93 | 11.11 | 126,686 | +0.14(+1.29%) |
Jul 11, 2011 | 11.20 | 11.31 | 10.90 | 10.97 | 197,038 | -0.34(-3.00%) |
Jul 08, 2011 | 11.21 | 11.51 | 11.17 | 11.31 | 109,732 | -0.01(-0.13%) |
Jul 07, 2011 | 11.28 | 11.67 | 11.26 | 11.33 | 285,021 | +0.10(+0.88%) |
Jul 06, 2011 | 11.07 | 11.31 | 11.07 | 11.23 | 124,576 | +0.14(+1.28%) |
Jul 05, 2011 | 10.99 | 11.11 | 10.72 | 11.09 | 231,592 | +0.08(+0.71%) |
Jul 01, 2011 | 10.99 | 11.10 | 10.88 | 11.01 | 276,427 | +0.01(+0.13%) |
Jun 30, 2011 | 10.92 | 11.14 | 10.87 | 10.99 | 151,841 | +0.05(+0.45%) |
Jun 29, 2011 | 11.14 | 11.14 | 10.87 | 10.94 | 209,337 | -0.13(-1.21%) |
Jun 28, 2011 | 11.18 | 11.31 | 11.01 | 11.08 | 155,597 | -0.10(-0.89%) |
Jun 27, 2011 | 11.26 | 11.32 | 11.14 | 11.18 | 141,113 | -0.14(-1.25%) |
Jun 24, 2011 | 10.93 | 11.32 | 10.92 | 11.32 | 951,451 | +0.39(+3.56%) |
Jun 23, 2011 | 10.91 | 11.02 | 10.73 | 10.93 | 176,387 | -0.11(-0.96%) |
Jun 22, 2011 | 11.14 | 11.36 | 11.02 | 11.04 | 67,088 | -0.13(-1.20%) |
Jun 21, 2011 | 11.08 | 11.21 | 11.04 | 11.17 | 86,049 | +0.14(+1.28%) |
Jun 20, 2011 | 10.94 | 11.04 | 10.92 | 11.03 | 86,555 | +0.26(+2.43%) |
Jun 17, 2011 | 10.87 | 11.11 | 10.68 | 10.77 | 270,979 | +0.00(+0.00%) |
Jun 16, 2011 | 10.64 | 10.89 | 10.58 | 10.77 | 119,551 | +0.07(+0.66%) |
Jun 15, 2011 | 10.66 | 10.74 | 10.62 | 10.70 | 97,949 | -0.04(-0.40%) |
Jun 14, 2011 | 10.74 | 10.77 | 10.63 | 10.74 | 60,441 | +0.04(+0.40%) |
Jun 13, 2011 | 10.77 | 10.81 | 10.59 | 10.70 | 184,869 | -0.03(-0.26%) |
Jun 10, 2011 | 10.72 | 10.89 | 10.63 | 10.72 | 172,772 | -0.06(-0.59%) |
Jun 09, 2011 | 10.91 | 10.94 | 10.77 | 10.79 | 58,273 | -0.13(-1.17%) |
Jun 08, 2011 | 11.08 | 11.24 | 10.80 | 10.92 | 131,321 | -0.21(-1.91%) |
Jun 07, 2011 | 10.78 | 11.17 | 10.64 | 11.13 | 286,582 | +0.49(+4.59%) |
Jun 06, 2011 | 10.74 | 10.90 | 10.62 | 10.64 | 91,259 | -0.16(-1.44%) |
Jun 03, 2011 | 10.75 | 10.84 | 10.62 | 10.80 | 112,902 | -0.13(-1.17%) |
May 24, 2011 | 11.01 | 11.20 | 10.86 | 10.92 | 154,532 | -0.08(-0.77%) |
May 23, 2011 | 10.92 | 11.07 | 10.80 | 11.01 | 267,569 | +0.04(+0.39%) |
May 20, 2011 | 11.18 | 11.18 | 10.97 | 10.97 | 99,215 | -0.22(-1.96%) |
May 19, 2011 | 11.11 | 11.21 | 11.01 | 11.18 | 192,548 | +0.12(+1.09%) |
May 18, 2011 | 10.92 | 11.15 | 10.75 | 11.06 | 174,114 | +0.16(+1.49%) |
May 17, 2011 | 10.99 | 11.02 | 10.81 | 10.90 | 626,279 | -0.16(-1.47%) |
May 16, 2011 | 10.83 | 11.11 | 10.77 | 11.06 | 404,493 | +0.20(+1.82%) |
May 13, 2011 | 10.90 | 10.93 | 10.62 | 10.87 | 237,042 | -0.11(-0.97%) |
May 12, 2011 | 10.87 | 11.08 | 10.62 | 10.97 | 231,961 | +0.07(+0.65%) |
May 11, 2011 | 10.48 | 11.06 | 10.43 | 10.90 | 329,412 | -0.16(-1.41%) |
May 10, 2011 | 10.78 | 11.17 | 10.63 | 11.06 | 285,122 | +0.30(+2.83%) |
May 09, 2011 | 10.72 | 10.82 | 10.58 | 10.75 | 343,654 | -0.01(-0.07%) |
May 06, 2011 | 10.72 | 10.89 | 10.52 | 10.76 | 291,407 | +0.10(+0.93%) |
May 05, 2011 | 10.58 | 10.75 | 10.55 | 10.66 | 238,714 | +0.08(+0.80%) |
May 04, 2011 | 10.55 | 10.67 | 10.48 | 10.58 | 351,237 | -0.01(-0.07%) |
May 03, 2011 | 10.56 | 10.67 | 10.52 | 10.58 | 253,931 | -0.02(-0.20%) |
May 02, 2011 | 10.59 | 10.62 | 10.58 | 10.60 | 394,164 | +0.00(+0.00%) |
Apr 29, 2011 | 10.52 | 10.67 | 10.51 | 10.60 | 665,551 | +0.02(+0.20%) |
Apr 28, 2011 | 10.66 | 10.72 | 10.50 | 10.58 | 4,644,956 | +0.23(+2.26%) |
Apr 27, 2011 | 9.698 | 10.41 | 9.472 | 10.35 | 697,959 | +0.30(+3.03%) |
Apr 26, 2011 | 10.09 | 10.22 | 10.00 | 10.05 | 141,676 | -0.06(-0.63%) |
Apr 25, 2011 | 10.08 | 10.11 | 10.02 | 10.11 | 31,272 | +0.00(+0.00%) |
Apr 21, 2011 | 9.996 | 10.14 | 9.741 | 10.11 | 155,402 | +0.16(+1.57%) |
Apr 20, 2011 | 9.967 | 9.967 | 9.804 | 9.953 | 31,210 | +0.06(+0.64%) |
Apr 19, 2011 | 9.918 | 9.967 | 9.826 | 9.889 | 54,102 | +0.00(+0.00%) |
Apr 18, 2011 | 10.09 | 10.16 | 9.868 | 9.889 | 59,848 | -0.28(-2.72%) |
Apr 15, 2011 | 9.925 | 10.18 | 9.875 | 10.17 | 45,743 | +0.23(+2.28%) |
Apr 14, 2011 | 10.05 | 10.14 | 9.727 | 9.939 | 101,498 | -0.15(-1.47%) |
Apr 13, 2011 | 10.05 | 10.16 | 10.05 | 10.09 | 96,941 | +0.08(+0.78%) |
Apr 12, 2011 | 10.12 | 10.17 | 9.989 | 10.01 | 109,228 | -0.13(-1.33%) |
Apr 11, 2011 | 10.13 | 10.18 | 10.12 | 10.14 | 36,108 | -0.02(-0.21%) |
Apr 08, 2011 | 10.21 | 10.21 | 10.12 | 10.17 | 109,212 | +0.00(+0.00%) |
Apr 07, 2011 | 10.20 | 10.21 | 10.09 | 10.17 | 141,475 | -0.01(-0.14%) |
Apr 06, 2011 | 10.14 | 10.24 | 10.12 | 10.18 | 100,006 | +0.01(+0.14%) |
Apr 05, 2011 | 10.34 | 10.34 | 10.12 | 10.17 | 148,753 | -0.18(-1.71%) |
Apr 04, 2011 | 10.44 | 10.55 | 10.12 | 10.34 | 84,960 | -0.08(-0.81%) |
Apr 01, 2011 | 10.41 | 10.60 | 10.39 | 10.43 | 41,855 | +0.02(+0.20%) |
Mar 31, 2011 | 10.17 | 10.45 | 10.14 | 10.41 | 196,855 | +0.25(+2.44%) |
Mar 30, 2011 | 10.17 | 10.38 | 10.09 | 10.16 | 193,372 | +0.03(+0.28%) |
Mar 29, 2011 | 10.07 | 10.19 | 10.03 | 10.13 | 77,384 | +0.09(+0.92%) |
Mar 28, 2011 | 10.13 | 10.15 | 9.996 | 10.04 | 89,866 | -0.06(-0.63%) |
Mar 25, 2011 | 10.17 | 10.19 | 10.09 | 10.10 | 41,135 | -0.05(-0.49%) |
Mar 24, 2011 | 10.20 | 10.20 | 10.05 | 10.15 | 81,854 | -0.04(-0.42%) |
Mar 23, 2011 | 10.22 | 10.26 | 10.13 | 10.19 | 71,992 | -0.06(-0.62%) |
Mar 22, 2011 | 10.26 | 10.30 | 10.22 | 10.26 | 27,865 | -0.02(-0.21%) |
Mar 21, 2011 | 10.28 | 10.32 | 10.18 | 10.28 | 101,533 | +0.09(+0.90%) |
Mar 18, 2011 | 10.10 | 10.19 | 10.01 | 10.19 | 87,444 | +0.08(+0.84%) |
Mar 17, 2011 | 10.38 | 10.38 | 10.06 | 10.10 | 139,695 | -0.32(-3.06%) |
Mar 16, 2011 | 10.05 | 10.51 | 10.05 | 10.42 | 169,531 | +0.42(+4.17%) |
Mar 15, 2011 | 9.981 | 10.17 | 9.981 | 10.00 | 75,758 | -0.17(-1.67%) |
Mar 14, 2011 | 10.28 | 10.36 | 10.16 | 10.17 | 74,008 | -0.15(-1.44%) |
Mar 11, 2011 | 10.33 | 10.41 | 10.26 | 10.32 | 79,007 | +0.00(+0.00%) |
Mar 10, 2011 | 10.60 | 10.61 | 10.31 | 10.32 | 98,633 | -0.35(-3.32%) |
Mar 09, 2011 | 10.77 | 10.77 | 10.58 | 10.68 | 50,930 | -0.08(-0.79%) |
Mar 08, 2011 | 10.62 | 10.76 | 10.58 | 10.76 | 62,786 | +0.13(+1.27%) |
Mar 07, 2011 | 10.72 | 10.72 | 10.51 | 10.63 | 79,758 | -0.11(-1.06%) |
Mar 04, 2011 | 10.84 | 10.86 | 10.72 | 10.74 | 60,730 | -0.09(-0.85%) |
Mar 03, 2011 | 10.73 | 10.84 | 10.68 | 10.83 | 235,859 | +0.13(+1.19%) |
Mar 02, 2011 | 10.67 | 10.80 | 10.64 | 10.70 | 98,177 | +0.01(+0.13%) |
Mar 01, 2011 | 10.65 | 10.89 | 10.61 | 10.69 | 153,956 | +0.04(+0.33%) |
Feb 28, 2011 | 10.86 | 10.95 | 10.37 | 10.65 | 1,715,417 | -0.16(-1.44%) |
Feb 25, 2011 | 10.62 | 11.06 | 10.60 | 10.81 | 306,913 | +0.19(+1.80%) |
Feb 24, 2011 | 10.47 | 10.87 | 10.38 | 10.62 | 286,787 | +0.18(+1.70%) |
Feb 23, 2011 | 10.44 | 10.48 | 10.38 | 10.44 | 135,316 | -0.01(-0.07%) |
Feb 22, 2011 | 10.55 | 10.70 | 10.36 | 10.45 | 70,212 | -0.10(-0.94%) |
Feb 18, 2011 | 10.49 | 10.69 | 10.46 | 10.55 | 262,760 | +0.03(+0.27%) |
Feb 17, 2011 | 10.41 | 10.64 | 10.33 | 10.52 | 262,040 | +0.08(+0.75%) |
Feb 16, 2011 | 10.45 | 10.64 | 10.36 | 10.44 | 324,497 | -0.01(-0.13%) |
Feb 15, 2011 | 10.44 | 10.48 | 10.34 | 10.46 | 375,952 | +0.01(+0.14%) |
Feb 14, 2011 | 10.53 | 10.53 | 10.40 | 10.44 | 149,311 | -0.07(-0.67%) |
Feb 11, 2011 | 10.26 | 10.73 | 10.26 | 10.51 | 310,596 | +0.38(+3.77%) |
Feb 10, 2011 | 10.09 | 10.19 | 10.04 | 10.13 | 78,524 | +0.03(+0.28%) |
Feb 09, 2011 | 10.13 | 10.26 | 10.03 | 10.10 | 34,828 | -0.09(-0.90%) |
Feb 08, 2011 | 10.17 | 10.26 | 10.12 | 10.19 | 40,727 | -0.05(-0.48%) |
Feb 07, 2011 | 10.31 | 10.34 | 10.23 | 10.24 | 54,627 | -0.07(-0.69%) |
Feb 04, 2011 | 10.34 | 10.34 | 9.981 | 10.31 | 139,636 | -0.02(-0.21%) |
Feb 03, 2011 | 10.40 | 10.57 | 10.32 | 10.34 | 204,092 | +0.07(+0.69%) |
Feb 02, 2011 | 10.40 | 10.41 | 10.21 | 10.26 | 50,864 | -0.14(-1.36%) |
Feb 01, 2011 | 10.45 | 10.48 | 10.34 | 10.41 | 161,667 | +0.01(+0.14%) |
Jan 31, 2011 | 10.38 | 10.44 | 10.24 | 10.39 | 75,439 | +0.06(+0.62%) |
Jan 28, 2011 | 10.60 | 10.60 | 10.25 | 10.33 | 102,848 | -0.27(-2.54%) |
Jan 27, 2011 | 10.55 | 10.76 | 10.41 | 10.60 | 57,851 | +0.08(+0.74%) |
Jan 26, 2011 | 10.44 | 10.60 | 10.44 | 10.52 | 45,934 | +0.08(+0.81%) |
Jan 25, 2011 | 10.39 | 10.55 | 10.29 | 10.43 | 59,074 | -0.02(-0.20%) |
Jan 24, 2011 | 10.33 | 10.46 | 10.27 | 10.46 | 48,708 | +0.11(+1.03%) |
Jan 21, 2011 | 10.59 | 10.65 | 10.24 | 10.35 | 200,065 | -0.22(-2.08%) |
Jan 20, 2011 | 10.70 | 10.70 | 10.44 | 10.57 | 53,113 | -0.13(-1.26%) |
Jan 19, 2011 | 10.73 | 10.87 | 10.70 | 10.70 | 68,904 | -0.05(-0.46%) |
Jan 18, 2011 | 10.75 | 10.80 | 10.72 | 10.75 | 140,250 | -0.02(-0.20%) |
Jan 14, 2011 | 10.75 | 10.77 | 10.69 | 10.77 | 173,809 | +0.06(+0.53%) |
Jan 13, 2011 | 10.77 | 10.77 | 10.69 | 10.72 | 56,023 | -0.05(-0.46%) |
Jan 12, 2011 | 10.80 | 10.82 | 10.71 | 10.77 | 111,674 | +0.04(+0.33%) |
Jan 11, 2011 | 10.75 | 10.76 | 10.64 | 10.73 | 56,585 | +0.01(+0.07%) |
Jan 10, 2011 | 10.70 | 10.89 | 10.61 | 10.72 | 123,523 | +0.00(+0.00%) |
Jan 07, 2011 | 10.74 | 10.76 | 10.65 | 10.72 | 86,371 | -0.01(-0.13%) |
Jan 06, 2011 | 10.73 | 10.82 | 10.68 | 10.74 | 434,920 | -0.01(-0.13%) |
Jan 05, 2011 | 10.70 | 10.80 | 10.62 | 10.75 | 591,118 | +0.06(+0.53%) |
Jan 04, 2011 | 10.81 | 10.85 | 10.61 | 10.70 | 71,054 | -0.07(-0.66%) |
Jan 03, 2011 | 10.72 | 10.77 | 10.66 | 10.77 | 76,658 | +0.11(+1.06%) |
Dec 31, 2010 | 10.48 | 10.69 | 10.48 | 10.65 | 128,092 | +0.18(+1.69%) |
Dec 30, 2010 | 10.36 | 10.67 | 10.36 | 10.48 | 313,069 | +0.08(+0.75%) |
Dec 29, 2010 | 10.54 | 10.67 | 10.29 | 10.40 | 157,343 | -0.15(-1.41%) |
Dec 28, 2010 | 10.66 | 10.73 | 10.46 | 10.55 | 331,822 | -0.14(-1.32%) |
Dec 27, 2010 | 10.72 | 10.72 | 10.63 | 10.69 | 51,788 | +0.00(+0.00%) |
Dec 23, 2010 | 10.61 | 10.72 | 10.61 | 10.69 | 41,930 | +0.06(+0.60%) |
Dec 22, 2010 | 10.60 | 10.69 | 10.58 | 10.63 | 181,199 | +0.01(+0.13%) |
Dec 21, 2010 | 10.65 | 10.68 | 10.58 | 10.61 | 186,192 | +0.00(+0.00%) |
Dec 20, 2010 | 10.71 | 10.87 | 10.61 | 10.61 | 295,407 | -0.08(-0.73%) |
Dec 17, 2010 | 10.60 | 10.70 | 10.55 | 10.69 | 497,033 | +0.07(+0.67%) |
Dec 16, 2010 | 10.68 | 10.72 | 10.57 | 10.62 | 346,671 | -0.09(-0.86%) |
Dec 15, 2010 | 10.77 | 10.82 | 10.65 | 10.71 | 133,145 | -0.04(-0.33%) |
Dec 14, 2010 | 10.87 | 10.89 | 10.74 | 10.75 | 153,457 | -0.08(-0.72%) |
Dec 13, 2010 | 10.89 | 10.89 | 10.77 | 10.82 | 210,068 | -0.08(-0.71%) |
Dec 10, 2010 | 10.83 | 10.97 | 10.83 | 10.90 | 99,513 | +0.06(+0.52%) |
Dec 09, 2010 | 10.91 | 10.91 | 10.81 | 10.85 | 65,494 | -0.03(-0.26%) |
Dec 08, 2010 | 10.94 | 10.94 | 10.86 | 10.87 | 45,161 | -0.02(-0.19%) |
Dec 07, 2010 | 10.91 | 11.01 | 10.84 | 10.89 | 91,061 | +0.06(+0.52%) |
Dec 06, 2010 | 10.92 | 10.99 | 10.83 | 10.84 | 76,328 | -0.11(-0.97%) |
Dec 03, 2010 | 10.88 | 11.08 | 10.81 | 10.94 | 133,881 | +0.04(+0.32%) |
Dec 02, 2010 | 10.80 | 10.94 | 10.71 | 10.91 | 121,607 | +0.10(+0.92%) |
Dec 01, 2010 | 10.93 | 10.99 | 10.52 | 10.81 | 276,568 | +0.01(+0.07%) |
Nov 30, 2010 | 11.10 | 11.32 | 10.69 | 10.80 | 684,469 | -0.38(-3.36%) |
Nov 29, 2010 | 11.22 | 11.28 | 11.10 | 11.18 | 173,957 | -0.08(-0.69%) |
Nov 26, 2010 | 11.08 | 11.31 | 10.99 | 11.26 | 27,142 | +0.08(+0.70%) |
Nov 24, 2010 | 11.18 | 11.18 | 11.18 | 11.18 | 94,120 | +0.06(+0.51%) |
Nov 23, 2010 | 10.95 | 11.20 | 10.82 | 11.12 | 215,824 | +0.08(+0.71%) |
Nov 22, 2010 | 10.99 | 11.18 | 10.84 | 11.04 | 141,143 | +0.06(+0.58%) |
Nov 19, 2010 | 11.05 | 11.15 | 10.75 | 10.98 | 163,564 | -0.10(-0.89%) |
Nov 18, 2010 | 11.18 | 11.29 | 10.97 | 11.08 | 170,116 | -0.04(-0.32%) |
Nov 17, 2010 | 11.15 | 11.18 | 11.06 | 11.11 | 117,054 | +0.07(+0.64%) |
Nov 16, 2010 | 11.26 | 11.33 | 11.04 | 11.04 | 96,244 | -0.27(-2.38%) |
Nov 15, 2010 | 11.33 | 11.38 | 11.26 | 11.31 | 127,843 | +0.06(+0.50%) |
Nov 12, 2010 | 11.27 | 11.34 | 11.17 | 11.26 | 96,757 | -0.07(-0.63%) |
Nov 11, 2010 | 11.24 | 11.42 | 11.18 | 11.33 | 302,795 | +0.01(+0.13%) |
Nov 10, 2010 | 11.02 | 11.35 | 10.87 | 11.31 | 171,192 | +0.16(+1.40%) |
Nov 09, 2010 | 11.52 | 11.61 | 11.08 | 11.16 | 264,685 | -0.38(-3.31%) |
Nov 08, 2010 | 11.33 | 11.61 | 11.30 | 11.54 | 80,200 | +0.23(+2.00%) |
Nov 05, 2010 | 11.41 | 11.41 | 11.29 | 11.31 | 66,011 | -0.13(-1.18%) |
Nov 04, 2010 | 11.43 | 11.55 | 11.26 | 11.45 | 87,689 | +0.12(+1.06%) |
Nov 03, 2010 | 11.29 | 11.33 | 11.22 | 11.33 | 41,076 | +0.04(+0.31%) |
Nov 02, 2010 | 11.39 | 11.39 | 11.26 | 11.29 | 127,340 | -0.01(-0.12%) |